Is American Conservative Values ETF (ACVF) a Buy, Sell, or Hold?
Enter your email address below for free access to our American Conservative Values ETF (ACVF) research center and poll results.
AMEX : ACVF
American Conservative Values ETF
$53.38 USD
-$0.44 (-0.82%)
- Volume
- 8.38K
- Average Volume
- 5.77K
- Market Capitalization
- $152.67M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $54.90
- Year Low
- $46.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
53.89
2026-07-17
Close Price
$53.38
Vol: 8700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.51
Average
38.74
Maximum
53.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.89 | $53.38 | 8700 |
| 2026-07-16 | 53.89 | $53.82 | 3600 |
| 2026-07-15 | 53.90 | $53.88 | 5743 |
| 2026-07-14 | 53.94 | $54.13 | 3940 |
| 2026-07-13 | 53.92 | $53.97 | 1517 |
| 2026-07-10 | 53.90 | $54.43 | 3816 |
| 2026-07-09 | 53.80 | $54.13 | 3613 |
| 2026-07-08 | 53.76 | $53.67 | 3940 |
| 2026-07-07 | 53.74 | $53.78 | 4100 |
| 2026-07-06 | 53.71 | $54.12 | 3212 |
| 2026-07-02 | 53.73 | $53.82 | 3700 |
| 2026-07-01 | 53.77 | $54.07 | 6624 |
| 2026-06-30 | 53.81 | $54.53 | 4344 |
| 2026-06-29 | 53.81 | $54.10 | 4200 |
| 2026-06-26 | 53.81 | $53.50 | 6100 |
| 2026-06-25 | 53.82 | $53.62 | 10700 |
| 2026-06-24 | 53.82 | $53.28 | 3639 |
| 2026-06-23 | 53.84 | $53.37 | 7300 |
| 2026-06-22 | 53.84 | $54.12 | 11700 |
| 2026-06-18 | 53.78 | $54.06 | 9700 |
| 2026-06-17 | 53.72 | $53.43 | 5800 |
| 2026-06-16 | 53.67 | $54.08 | 8725 |
| 2026-06-15 | 53.59 | $54.51 | 12500 |
| 2026-06-12 | 53.50 | $53.86 | 2420 |
| 2026-06-11 | 53.47 | $53.47 | 2700 |
| 2026-06-10 | 53.42 | $52.51 | 5900 |
| 2026-06-09 | 53.43 | $53.27 | 2600 |
| 2026-06-08 | 53.40 | $53.38 | 9200 |
| 2026-06-05 | 53.35 | $53.10 | 12744 |
| 2026-06-04 | 53.29 | $54.59 | 5941 |
| 2026-06-03 | 53.18 | $54.54 | 5208 |
| 2026-06-02 | 53.04 | $54.83 | 9133 |
| 2026-06-01 | 52.86 | $54.57 | 2201 |
| 2026-05-29 | 52.71 | $54.04 | 1700 |
| 2026-05-28 | 52.59 | $53.81 | 2500 |
| 2026-05-27 | 52.45 | $53.54 | 3421 |
| 2026-05-26 | 52.33 | $53.68 | 19547 |
| 2026-05-22 | 52.22 | $53.37 | 4600 |
| 2026-05-21 | 52.14 | $53.00 | 5400 |
| 2026-05-20 | 52.05 | $52.88 | 14600 |
| 2026-05-19 | 51.99 | $52.30 | 1700 |
| 2026-05-18 | 51.94 | $52.64 | 6000 |
| 2026-05-15 | 51.88 | $52.57 | 3700 |
| 2026-05-14 | 51.83 | $53.27 | 6945 |
| 2026-05-13 | 51.71 | $52.59 | 6200 |
| 2026-05-12 | 51.62 | $52.57 | 2400 |
| 2026-05-11 | 51.50 | $52.64 | 8049 |
| 2026-05-08 | 51.37 | $52.40 | 2900 |
| 2026-05-07 | 51.22 | $52.06 | 2300 |
| 2026-05-06 | 51.09 | $52.30 | 2900 |
| 2026-05-05 | 50.94 | $51.67 | 9100 |
| 2026-05-04 | 50.77 | $51.29 | 4200 |
| 2026-05-01 | 50.61 | $51.57 | 2919 |
| 2026-04-30 | 50.43 | $51.57 | 2447 |
| 2026-04-29 | 50.25 | $51.11 | 5900 |
| 2026-04-28 | 50.07 | $51.10 | 6531 |
| 2026-04-27 | 49.84 | $51.56 | 15900 |
| 2026-04-24 | 49.60 | $51.62 | 1500 |
| 2026-04-23 | 49.39 | $51.34 | 3324 |
| 2026-04-22 | 49.24 | $51.59 | 2648 |
| 2026-04-21 | 49.06 | $51.31 | 14145 |
| 2026-04-20 | 48.90 | $51.53 | 3002 |
| 2026-04-17 | 48.69 | $51.55 | 23900 |
| 2026-04-16 | 48.53 | $50.90 | 11021 |
| 2026-04-15 | 48.39 | $50.68 | 91200 |
| 2026-04-14 | 48.31 | $50.28 | 4504 |
| 2026-04-13 | 48.23 | $49.93 | 5914 |
| 2026-04-10 | 48.15 | $49.35 | 3700 |
| 2026-04-09 | 48.11 | $49.51 | 3029 |
| 2026-04-08 | 48.10 | $49.39 | 6800 |
| 2026-04-07 | 48.10 | $48.18 | 13802 |
| 2026-04-06 | 48.16 | $48.20 | 7100 |
| 2026-04-02 | 48.21 | $47.99 | 2338 |
| 2026-04-01 | 48.31 | $47.85 | 10606 |
| 2026-03-31 | 48.43 | $47.61 | 6430 |
| 2026-03-30 | 48.53 | $46.50 | 1900 |
| 2026-03-27 | 48.72 | $46.74 | 7135 |
| 2026-03-26 | 48.89 | $47.44 | 5300 |
| 2026-03-25 | 49.03 | $48.21 | 4831 |
| 2026-03-24 | 49.15 | $48.00 | 8600 |
| 2026-03-23 | 49.25 | $48.09 | 4624 |
| 2026-03-20 | 49.33 | $47.47 | 3200 |
| 2026-03-19 | 49.46 | $48.20 | 6300 |
| 2026-03-18 | 49.55 | $48.24 | 4405 |
| 2026-03-17 | 49.65 | $48.92 | 1031 |
| 2026-03-16 | 49.70 | $48.83 | 1530 |
| 2026-03-13 | 49.75 | $48.36 | 2224 |
| 2026-03-12 | 49.81 | $48.52 | 3800 |
| 2026-03-11 | 49.91 | $49.25 | 3078 |
| 2026-03-10 | 49.96 | $49.32 | 14100 |
| 2026-03-09 | 50.02 | $49.48 | 4100 |
| 2026-03-06 | 50.05 | $49.25 | 11013 |
| 2026-03-05 | 50.02 | $49.91 | 2506 |
| 2026-03-04 | 50.00 | $50.20 | 18330 |
| 2026-03-03 | 49.97 | $49.71 | 8000 |
| 2026-03-02 | 49.99 | $50.28 | 11400 |
| 2026-02-27 | 49.97 | $50.17 | 4043 |
| 2026-02-26 | 49.97 | $50.28 | 5800 |
| 2026-02-25 | 49.98 | $50.45 | 2040 |
| 2026-02-24 | 49.97 | $50.08 | 9600 |
| 2026-02-23 | 49.98 | $49.61 | 8603 |
| 2026-02-20 | 50.01 | $50.20 | 9027 |
| 2026-02-19 | 50.00 | $50.03 | 3646 |
| 2026-02-18 | 50.00 | $50.18 | 7700 |
| 2026-02-17 | 49.96 | $49.80 | 2100 |
| 2026-02-13 | 49.99 | $49.91 | 4652 |
| 2026-02-12 | 50.01 | $49.64 | 2625 |
| 2026-02-11 | 50.03 | $50.41 | 5400 |
| 2026-02-10 | 50.03 | $50.37 | 9510 |
| 2026-02-09 | 50.03 | $50.42 | 1500 |
| 2026-02-06 | 50.02 | $50.06 | 2400 |
| 2026-02-05 | 50.02 | $48.76 | 8200 |
| 2026-02-04 | 50.09 | $49.38 | 4903 |
| 2026-02-03 | 50.13 | $49.63 | 9500 |
| 2026-02-02 | 50.14 | $50.12 | 8500 |
| 2026-01-30 | 50.11 | $49.92 | 7800 |
| 2026-01-29 | 50.08 | $50.15 | 9400 |
| 2026-01-28 | 50.06 | $50.39 | 13200 |
| 2026-01-27 | 50.04 | $50.41 | 2400 |
| 2026-01-26 | 50.02 | $50.28 | 1411 |
| 2026-01-23 | 50.00 | $50.07 | 11200 |
| 2026-01-22 | 49.99 | $50.14 | 10900 |
| 2026-01-21 | 49.98 | $49.95 | 7719 |
| 2026-01-20 | 49.95 | $49.38 | 7000 |
| 2026-01-16 | 49.93 | $50.36 | 2100 |
| 2026-01-15 | 49.85 | $50.31 | 9300 |
| 2026-01-14 | 49.79 | $50.13 | 3361 |
| 2026-01-13 | 49.75 | $50.37 | 3316 |
| 2026-01-12 | 49.69 | $50.36 | 5705 |
| 2026-01-09 | 49.66 | $50.31 | 3727 |
| 2026-01-08 | 49.63 | $49.99 | 2631 |
| 2026-01-07 | 49.60 | $50.06 | 5600 |
| 2026-01-06 | 49.56 | $50.29 | 5200 |
| 2026-01-05 | 49.51 | $49.80 | 10300 |
| 2026-01-02 | 49.49 | $49.49 | 5900 |
| 2025-12-31 | 49.47 | $49.39 | 3518 |
| 2025-12-30 | 49.45 | $49.75 | 2647 |
| 2025-12-29 | 49.40 | $49.86 | 13900 |
| 2025-12-26 | 49.37 | $50.04 | 4714 |
| 2025-12-24 | 49.31 | $50.00 | 900 |
| 2025-12-23 | 49.24 | $49.90 | 2129 |
| 2025-12-22 | 49.15 | $49.80 | 2939 |
| 2025-12-19 | 49.05 | $49.41 | 3900 |
| 2025-12-18 | 48.94 | $48.98 | 5600 |
| 2025-12-17 | 48.90 | $48.66 | 1900 |
| 2025-12-16 | 48.86 | $49.18 | 3000 |
| 2025-12-15 | 48.82 | $49.29 | 2219 |
| 2025-12-12 | 48.80 | $49.25 | 3103 |
| 2025-12-11 | 48.77 | $49.82 | 3746 |
| 2025-12-10 | 48.75 | $49.68 | 6900 |
| 2025-12-09 | 48.73 | $49.32 | 7824 |
| 2025-12-08 | 48.72 | $49.29 | 18613 |
| 2025-12-05 | 48.68 | $49.37 | 5100 |
| 2025-12-04 | 48.63 | $49.22 | 2300 |
| 2025-12-03 | 48.61 | $49.17 | 10400 |
| 2025-12-02 | 48.59 | $49.00 | 4300 |
| 2025-12-01 | 48.61 | $48.84 | 2530 |
| 2025-11-28 | 48.64 | $49.13 | 4048 |
| 2025-11-26 | 48.66 | $48.96 | 10209 |
| 2025-11-25 | 48.70 | $48.58 | 1531 |
| 2025-11-24 | 48.79 | $48.12 | 2700 |
| 2025-11-21 | 48.89 | $47.73 | 1100 |
| 2025-11-20 | 49.00 | $47.29 | 8400 |
| 2025-11-19 | 49.11 | $48.03 | 3100 |
| 2025-11-18 | 49.17 | $48.01 | 2900 |
| 2025-11-17 | 49.24 | $48.27 | 3146 |
| 2025-11-14 | 49.30 | $48.83 | 2200 |
| 2025-11-13 | 49.31 | $48.77 | 3101 |
| 2025-11-12 | 49.32 | $49.42 | 13100 |
| 2025-11-11 | 49.30 | $49.19 | 6740 |
| 2025-11-10 | 49.30 | $49.16 | 6500 |
| 2025-11-07 | 49.30 | $48.52 | 14602 |
| 2025-11-06 | 49.30 | $48.28 | 2542 |
| 2025-11-05 | 49.36 | $48.86 | 8212 |
| 2025-11-04 | 49.40 | $48.81 | 10602 |
| 2025-11-03 | 49.44 | $49.35 | 9600 |
| 2025-10-31 | 49.46 | $49.46 | 6447 |
| 2025-10-30 | 49.46 | $49.54 | 4048 |
| 2025-10-29 | 49.46 | $49.87 | 6549 |
| 2025-10-28 | 49.44 | $50.26 | 10923 |
| 2025-10-27 | 49.39 | $50.22 | 9922 |
| 2025-10-24 | 49.33 | $49.79 | 5000 |
| 2025-10-23 | 49.29 | $49.51 | 4900 |
| 2025-10-22 | 49.25 | $49.27 | 7325 |
| 2025-10-21 | 49.23 | $49.44 | 2608 |
| 2025-10-20 | 49.22 | $49.41 | 5240 |
| 2025-10-17 | 49.22 | $49.08 | 7900 |
| 2025-10-16 | 49.22 | $48.87 | 8400 |
| 2025-10-15 | 49.24 | $49.17 | 4008 |
| 2025-10-14 | 49.22 | $49.14 | 3900 |
| 2025-10-13 | 49.21 | $49.09 | 7120 |
| 2025-10-10 | 49.21 | $48.48 | 3500 |
| 2025-10-09 | 49.23 | $49.56 | 3700 |
| 2025-10-08 | 49.21 | $49.77 | 7606 |
| 2025-10-07 | 49.16 | $49.48 | 4809 |
| 2025-10-06 | 49.11 | $49.70 | 16100 |
| 2025-10-03 | 49.05 | $49.57 | 2600 |
| 2025-10-02 | 48.98 | $49.48 | 8113 |
| 2025-10-01 | 48.93 | $49.44 | 8440 |
| 2025-09-30 | 48.86 | $49.31 | 14400 |
| 2025-09-29 | 48.80 | $49.09 | 9903 |
| 2025-09-26 | 48.76 | $48.95 | 19500 |
| 2025-09-25 | 48.75 | $48.64 | 5425 |
| 2025-09-24 | 48.75 | $48.91 | 2749 |
| 2025-09-23 | 48.73 | $49.18 | 10500 |
| 2025-09-22 | 48.69 | $49.42 | 18605 |
| 2025-09-19 | 48.64 | $49.23 | 6342 |
| 2025-09-18 | 48.58 | $49.15 | 1700 |
| 2025-09-17 | 48.53 | $48.87 | 1808 |
| 2025-09-16 | 48.50 | $48.88 | 5203 |
| 2025-09-15 | 48.47 | $48.99 | 4407 |
| 2025-09-12 | 48.43 | $48.93 | 7319 |
| 2025-09-11 | 48.40 | $49.20 | 26300 |
| 2025-09-10 | 48.36 | $48.83 | 1600 |
| 2025-09-09 | 48.33 | $48.45 | 1900 |
| 2025-09-08 | 48.30 | $48.46 | 5228 |
| 2025-09-05 | 48.27 | $48.23 | 9700 |
| 2025-09-04 | 48.24 | $48.37 | 5300 |
| 2025-09-03 | 48.21 | $48.04 | 4726 |
| 2025-09-02 | 48.19 | $48.16 | 14800 |
| 2025-08-29 | 48.17 | $48.40 | 3508 |
| 2025-08-28 | 48.11 | $48.73 | 9018 |
| 2025-08-27 | 48.06 | $48.61 | 3908 |
| 2025-08-26 | 48.03 | $48.47 | 4445 |
| 2025-08-25 | 48.02 | $48.33 | 7538 |
| 2025-08-22 | 48.02 | $48.55 | 3132 |
| 2025-08-21 | 48.00 | $48.00 | 3900 |
| 2025-08-20 | 48.01 | $48.17 | 4100 |
| 2025-08-19 | 48.01 | $48.10 | 14709 |
| 2025-08-18 | 47.99 | $48.28 | 3132 |
| 2025-08-15 | 47.96 | $48.23 | 7800 |
| 2025-08-14 | 47.93 | $48.37 | 2667 |
| 2025-08-13 | 47.90 | $48.45 | 4600 |
| 2025-08-12 | 47.85 | $48.25 | 6800 |
| 2025-08-11 | 47.80 | $47.78 | 7310 |
| 2025-08-08 | 47.79 | $47.86 | 2500 |
| 2025-08-07 | 47.77 | $47.61 | 1600 |
| 2025-08-06 | 47.77 | $47.84 | 6100 |
| 2025-08-05 | 47.76 | $47.59 | 3600 |
| 2025-08-04 | 47.75 | $47.87 | 11333 |
| 2025-08-01 | 47.73 | $47.19 | 5035 |
| 2025-07-31 | 47.76 | $47.67 | 3147 |
| 2025-07-30 | 47.74 | $48.07 | 3600 |
| 2025-07-29 | 47.69 | $48.17 | 2204 |
| 2025-07-28 | 47.64 | $48.25 | 4900 |
| 2025-07-25 | 47.57 | $48.31 | 3918 |
| 2025-07-24 | 47.49 | $48.18 | 1200 |
| 2025-07-23 | 47.40 | $48.07 | 4500 |
| 2025-07-22 | 47.32 | $47.75 | 3800 |
| 2025-07-21 | 47.23 | $47.66 | 32435 |
| 2025-07-18 | 47.12 | $47.63 | 3304 |
| 2025-07-17 | 47.02 | $47.76 | 7500 |
| 2025-07-16 | 46.91 | $47.47 | 9011 |
| 2025-07-15 | 46.83 | $47.28 | 16900 |
| 2025-07-14 | 46.74 | $47.50 | 3800 |
| 2025-07-11 | 46.67 | $47.44 | 14422 |
| 2025-07-10 | 46.60 | $47.68 | 8400 |
| 2025-07-09 | 46.51 | $47.62 | 3805 |
| 2025-07-08 | 46.42 | $47.47 | 5049 |
| 2025-07-07 | 46.34 | $47.41 | 5900 |
| 2025-07-03 | 46.24 | $47.71 | 2419 |
| 2025-07-02 | 46.13 | $47.31 | 3203 |
| 2025-07-01 | 46.05 | $47.20 | 3628 |
| 2025-06-30 | 45.95 | $47.16 | 4904 |
| 2025-06-27 | 45.84 | $46.83 | 5000 |
| 2025-06-26 | 45.76 | $46.66 | 6100 |
| 2025-06-25 | 45.67 | $46.31 | 3400 |
| 2025-06-24 | 45.62 | $46.53 | 2326 |
| 2025-06-23 | 45.52 | $45.95 | 2800 |
| 2025-06-20 | 45.45 | $45.47 | 2923 |
| 2025-06-18 | 45.42 | $45.54 | 4014 |
| 2025-06-17 | 45.42 | $45.56 | 8003 |
| 2025-06-16 | 45.42 | $45.93 | 4100 |
| 2025-06-13 | 45.41 | $45.57 | 900 |
| 2025-06-12 | 45.39 | $46.12 | 6400 |
| 2025-06-11 | 45.33 | $45.93 | 5100 |
| 2025-06-10 | 45.28 | $45.97 | 8826 |
| 2025-06-09 | 45.21 | $45.79 | 4421 |
| 2025-06-06 | 45.10 | $45.78 | 3226 |
| 2025-06-05 | 45.00 | $45.43 | 1515 |
| 2025-06-04 | 44.89 | $45.56 | 2226 |
| 2025-06-03 | 44.77 | $45.61 | 4436 |
| 2025-06-02 | 44.66 | $45.22 | 4104 |
| 2025-05-30 | 44.58 | $45.12 | 8200 |
| 2025-05-29 | 44.47 | $45.06 | 5900 |
| 2025-05-28 | 44.35 | $44.95 | 8800 |
| 2025-05-27 | 44.23 | $45.24 | 5530 |
| 2025-05-23 | 44.08 | $44.50 | 1500 |
| 2025-05-22 | 43.97 | $44.67 | 6703 |
| 2025-05-21 | 43.83 | $44.81 | 4837 |
| 2025-05-20 | 43.66 | $45.52 | 3117 |
| 2025-05-19 | 43.41 | $45.69 | 2900 |
| 2025-05-16 | 43.12 | $45.61 | 1800 |
| 2025-05-15 | 42.87 | $45.25 | 4500 |
| 2025-05-14 | 42.63 | $44.88 | 9900 |
| 2025-05-13 | 42.46 | $44.95 | 5424 |
| 2025-05-12 | 42.28 | $44.63 | 7800 |
| 2025-05-09 | 42.10 | $43.57 | 3212 |
| 2025-05-08 | 41.94 | $43.65 | 6312 |
| 2025-05-07 | 41.84 | $43.38 | 3700 |
| 2025-05-06 | 41.58 | $43.08 | 5800 |
| 2025-05-05 | 41.36 | $43.46 | 7700 |
| 2025-05-02 | 41.14 | $43.59 | 3408 |
| 2025-05-01 | 41.04 | $42.84 | 4709 |
| 2025-04-30 | 41.06 | $42.76 | 1716 |
| 2025-04-29 | 41.07 | $42.57 | 2633 |
| 2025-04-28 | 41.08 | $42.25 | 1800 |
| 2025-04-25 | 41.09 | $42.21 | 9427 |
| 2025-04-24 | 41.14 | $41.99 | 5100 |
| 2025-04-23 | 41.20 | $41.22 | 9042 |
| 2025-04-22 | 41.33 | $40.68 | 3847 |
| 2025-04-21 | 41.48 | $39.75 | 6100 |
| 2025-04-17 | 41.65 | $40.70 | 9200 |
| 2025-04-16 | 41.78 | $40.51 | 11547 |
| 2025-04-15 | 41.92 | $41.41 | 6800 |
| 2025-04-14 | 41.99 | $41.42 | 15100 |
| 2025-04-11 | 42.08 | $40.95 | 10132 |
| 2025-04-10 | 42.18 | $40.33 | 18232 |
| 2025-04-09 | 42.26 | $41.60 | 20800 |
| 2025-04-08 | 42.31 | $38.25 | 14100 |
| 2025-04-07 | 42.51 | $38.80 | 24800 |
| 2025-04-04 | 42.70 | $39.00 | 52300 |
| 2025-04-03 | 42.94 | $41.51 | 10100 |
| 2025-04-02 | 43.04 | $43.24 | 5628 |
| 2025-04-01 | 43.09 | $42.92 | 6301 |
| 2025-03-31 | 43.13 | $42.82 | 13400 |
| 2025-03-28 | 43.20 | $42.52 | 5300 |
| 2025-03-27 | 43.32 | $43.16 | 4019 |
| 2025-03-26 | 43.38 | $43.29 | 4832 |
| 2025-03-25 | 43.47 | $43.71 | 3931 |
| 2025-03-24 | 43.52 | $43.79 | 25220 |
| 2025-03-21 | 43.58 | $43.08 | 6100 |
| 2025-03-20 | 43.69 | $43.22 | 4917 |
| 2025-03-19 | 43.82 | $43.31 | 4114 |
| 2025-03-18 | 43.96 | $42.87 | 8000 |
| 2025-03-17 | 44.11 | $43.31 | 3100 |
| 2025-03-14 | 44.23 | $42.88 | 3000 |
| 2025-03-13 | 44.38 | $42.01 | 10630 |
| 2025-03-12 | 44.54 | $42.43 | 12000 |
| 2025-03-11 | 44.69 | $42.33 | 8900 |
| 2025-03-10 | 44.85 | $42.69 | 4322 |
| 2025-03-07 | 44.97 | $43.71 | 18600 |
| 2025-03-06 | 45.06 | $43.48 | 13104 |
| 2025-03-05 | 45.14 | $44.22 | 4600 |
| 2025-03-04 | 45.17 | $43.72 | 9700 |
| 2025-03-03 | 45.21 | $44.25 | 9548 |
| 2025-02-28 | 45.24 | $44.97 | 4100 |
| 2025-02-27 | 45.25 | $44.36 | 6400 |
| 2025-02-26 | 45.27 | $44.97 | 10423 |
| 2025-02-25 | 45.27 | $44.89 | 5717 |
| 2025-02-24 | 45.27 | $44.99 | 5615 |
| 2025-02-21 | 45.30 | $45.16 | 7000 |
| 2025-02-20 | 45.34 | $45.93 | 3900 |
| 2025-02-19 | 45.33 | $46.06 | 2727 |
| 2025-02-18 | 45.30 | $45.88 | 4435 |
| 2025-02-14 | 45.26 | $45.70 | 17800 |
| 2025-02-13 | 45.20 | $45.76 | 5200 |
| 2025-02-12 | 45.13 | $45.25 | 6700 |
| 2025-02-11 | 45.05 | $45.45 | 11300 |
| 2025-02-10 | 44.96 | $45.55 | 7653 |
| 2025-02-07 | 44.85 | $45.17 | 5600 |
| 2025-02-06 | 44.80 | $45.41 | 7848 |
| 2025-02-05 | 44.72 | $45.20 | 6523 |
| 2025-02-04 | 44.68 | $44.73 | 12506 |
| 2025-02-03 | 44.66 | $44.57 | 13226 |
| 2025-01-31 | 44.62 | $44.84 | 8203 |
| 2025-01-30 | 44.57 | $45.13 | 14803 |
| 2025-01-29 | 44.50 | $44.77 | 6017 |
| 2025-01-28 | 44.48 | $45.02 | 16637 |
| 2025-01-27 | 44.48 | $44.75 | 13600 |
| 2025-01-24 | 44.48 | $45.72 | 21600 |
| 2025-01-23 | 44.41 | $45.91 | 9800 |
| 2025-01-22 | 44.32 | $45.76 | 18430 |
| 2025-01-21 | 44.22 | $45.44 | 12336 |
| 2025-01-17 | 44.14 | $44.98 | 20435 |
| 2025-01-16 | 44.14 | $44.56 | 9533 |
| 2025-01-15 | 44.18 | $44.40 | 15912 |
| 2025-01-14 | 44.22 | $43.71 | 8517 |
| 2025-01-13 | 44.30 | $43.53 | 13807 |
| 2025-01-10 | 44.40 | $43.41 | 20438 |
| 2025-01-08 | 44.49 | $44.11 | 5746 |
| 2025-01-07 | 44.56 | $43.95 | 5711 |
| 2025-01-06 | 44.66 | $44.40 | 5500 |
| 2025-01-03 | 44.74 | $44.29 | 6100 |
| 2025-01-02 | 44.83 | $43.77 | 14100 |
| 2024-12-31 | 44.93 | $43.72 | 4849 |
| 2024-12-30 | 45.04 | $43.89 | 6800 |
| 2024-12-27 | 45.14 | $44.30 | 3200 |
| 2024-12-26 | 45.21 | $44.91 | 10200 |
| 2024-12-24 | 45.26 | $44.77 | 6900 |
| 2024-12-23 | 45.30 | $44.46 | 9919 |
| 2024-12-20 | 45.36 | $44.07 | 10400 |
| 2024-12-19 | 45.43 | $43.69 | 12900 |
| 2024-12-18 | 45.48 | $43.85 | 8400 |
| 2024-12-17 | 45.53 | $45.04 | 6733 |
| 2024-12-16 | 45.52 | $45.31 | 5412 |
| 2024-12-13 | 45.49 | $45.26 | 4300 |
| 2024-12-12 | 45.49 | $45.22 | 5424 |
| 2024-12-11 | 45.50 | $45.53 | 7323 |
| 2024-12-10 | 45.51 | $45.23 | 10300 |
| 2024-12-09 | 45.53 | $45.56 | 13234 |
| 2024-12-06 | 45.53 | $45.96 | 6532 |
| 2024-12-05 | 45.52 | $45.90 | 15330 |
| 2024-12-04 | 45.48 | $46.10 | 9600 |
| 2024-12-03 | 45.38 | $45.81 | 8040 |
| 2024-12-02 | 45.26 | $45.91 | 7728 |
| 2024-11-29 | 45.13 | $45.93 | 2636 |
| 2024-11-27 | 45.00 | $45.65 | 4600 |
| 2024-11-26 | 44.92 | $45.86 | 19639 |
| 2024-11-25 | 44.83 | $45.68 | 13700 |
| 2024-11-22 | 44.75 | $45.63 | 10000 |
| 2024-11-21 | 44.67 | $45.40 | 5400 |
| 2024-11-20 | 44.61 | $44.86 | 6400 |
| 2024-11-19 | 44.57 | $44.85 | 5000 |
| 2024-11-18 | 44.54 | $44.77 | 11523 |
| 2024-11-15 | 44.53 | $44.63 | 10400 |
| 2024-11-14 | 44.52 | $45.25 | 4639 |
| 2024-11-13 | 44.49 | $45.57 | 19720 |
| 2024-11-12 | 44.43 | $45.55 | 6900 |
| 2024-11-11 | 44.36 | $45.71 | 13000 |
| 2024-11-08 | 44.30 | $45.59 | 10305 |
| 2024-11-07 | 44.24 | $45.82 | 11800 |
| 2024-11-06 | 44.15 | $45.08 | 24000 |
| 2024-11-05 | 44.10 | $43.96 | 17500 |
| 2024-11-04 | 44.09 | $43.41 | 8023 |
| 2024-11-01 | 44.08 | $43.42 | 2726 |
| 2024-10-31 | 44.09 | $43.30 | 2900 |
| 2024-10-30 | 44.08 | $43.98 | 3318 |
| 2024-10-29 | 44.05 | $44.18 | 6111 |
| 2024-10-28 | 44.00 | $44.10 | 5837 |
| 2024-10-25 | 43.98 | $44.01 | 9940 |
| 2024-10-24 | 43.96 | $44.14 | 2800 |
| 2024-10-23 | 43.94 | $44.02 | 10500 |
| 2024-10-22 | 43.91 | $44.37 | 2241 |
| 2024-10-21 | 43.86 | $44.42 | 5200 |
| 2024-10-18 | 43.81 | $44.56 | 5200 |
| 2024-10-17 | 43.74 | $44.51 | 3808 |
| 2024-10-16 | 43.68 | $44.44 | 4400 |
| 2024-10-15 | 43.59 | $44.17 | 3300 |
| 2024-10-14 | 43.53 | $44.58 | 5400 |
| 2024-10-11 | 43.45 | $44.26 | 15035 |
| 2024-10-10 | 43.37 | $43.99 | 2300 |
| 2024-10-09 | 43.30 | $44.09 | 3347 |
| 2024-10-08 | 43.21 | $43.77 | 2900 |
| 2024-10-07 | 43.12 | $43.28 | 7900 |
| 2024-10-04 | 43.04 | $43.55 | 1600 |
| 2024-10-03 | 42.92 | $43.19 | 5700 |
| 2024-10-02 | 42.85 | $43.35 | 7633 |
| 2024-10-01 | 42.79 | $43.27 | 10700 |
| 2024-09-30 | 42.73 | $43.65 | 3721 |
| 2024-09-27 | 42.70 | $43.59 | 4300 |
| 2024-09-26 | 42.64 | $43.65 | 29800 |
| 2024-09-25 | 42.59 | $43.41 | 3914 |
| 2024-09-24 | 42.56 | $43.50 | 11847 |
| 2024-09-23 | 42.52 | $43.37 | 4748 |
| 2024-09-20 | 42.49 | $43.19 | 3333 |
| 2024-09-19 | 42.45 | $43.32 | 6748 |
| 2024-09-18 | 42.41 | $42.68 | 12122 |
| 2024-09-17 | 42.40 | $42.87 | 6929 |
| 2024-09-16 | 42.39 | $42.95 | 7100 |
| 2024-09-13 | 42.35 | $42.82 | 1800 |
| 2024-09-12 | 42.31 | $42.56 | 7632 |
| 2024-09-11 | 42.25 | $42.28 | 3349 |
| 2024-09-10 | 42.19 | $41.90 | 6600 |
| 2024-09-09 | 42.12 | $41.72 | 5600 |
| 2024-09-06 | 42.06 | $41.16 | 5617 |
| 2024-09-05 | 42.01 | $41.82 | 3737 |
| 2024-09-04 | 41.89 | $42.12 | 6510 |
| 2024-09-03 | 41.78 | $42.05 | 6700 |
| 2024-08-30 | 41.64 | $42.95 | 9505 |
| 2024-08-29 | 41.52 | $42.55 | 3538 |
| 2024-08-28 | 41.44 | $42.61 | 11100 |
| 2024-08-27 | 41.41 | $42.80 | 12112 |
| 2024-08-26 | 41.32 | $42.64 | 5217 |
| 2024-08-23 | 41.26 | $42.80 | 8700 |
| 2024-08-22 | 41.19 | $42.30 | 13900 |
| 2024-08-21 | 41.12 | $42.71 | 14500 |
| 2024-08-20 | 41.04 | $42.48 | 5444 |
| 2024-08-19 | 41.01 | $42.62 | 9300 |
| 2024-08-16 | 40.98 | $42.11 | 6622 |
| 2024-08-15 | 40.95 | $41.98 | 3400 |
| 2024-08-14 | 40.94 | $41.35 | 12243 |
| 2024-08-13 | 40.98 | $41.12 | 6900 |
| 2024-08-12 | 41.06 | $40.44 | 7419 |
| 2024-08-09 | 41.16 | $40.49 | 14421 |
| 2024-08-08 | 41.25 | $40.35 | 9912 |
| 2024-08-07 | 41.33 | $39.39 | 22600 |
| 2024-08-06 | 41.47 | $39.83 | 3200 |
| 2024-08-05 | 41.56 | $39.30 | 19100 |
| 2024-08-02 | 41.69 | $40.43 | 18800 |
| 2024-08-01 | 41.75 | $41.13 | 25500 |
| 2024-07-31 | 41.77 | $41.83 | 5972 |
| 2024-07-30 | 41.75 | $41.13 | 7900 |
| 2024-07-29 | 41.75 | $41.44 | 13210 |
| 2024-07-26 | 41.74 | $41.31 | 6008 |
| 2024-07-25 | 41.74 | $41.00 | 6600 |
| 2024-07-24 | 41.75 | $41.06 | 26500 |
| 2024-07-23 | 41.77 | $41.87 | 14800 |
| 2024-07-22 | 41.74 | $42.00 | 15700 |
| 2024-07-19 | 41.72 | $41.48 | 3931 |
| 2024-07-18 | 41.72 | $41.84 | 2919 |
| 2024-07-17 | 41.71 | $42.18 | 11300 |
| 2024-07-16 | 41.67 | $42.72 | 6114 |
| 2024-07-15 | 41.59 | $42.35 | 3548 |
| 2024-07-12 | 41.53 | $42.28 | 10933 |
| 2024-07-11 | 41.46 | $41.98 | 5200 |
| 2024-07-10 | 41.38 | $42.14 | 6200 |
| 2024-07-09 | 41.31 | $41.79 | 6000 |
| 2024-07-08 | 41.24 | $41.75 | 5400 |
| 2024-07-05 | 41.18 | $41.69 | 4749 |
| 2024-07-03 | 41.12 | $41.59 | 3100 |
| 2024-07-02 | 41.04 | $41.33 | 9400 |
| 2024-07-01 | 40.97 | $41.17 | 7800 |
| 2024-06-28 | 40.90 | $41.27 | 5041 |
| 2024-06-27 | 40.82 | $41.22 | 5700 |
| 2024-06-26 | 40.75 | $41.29 | 9120 |
| 2024-06-25 | 40.69 | $41.42 | 17111 |
| 2024-06-24 | 40.62 | $41.33 | 4734 |
| 2024-06-21 | 40.55 | $41.48 | 4100 |
| 2024-06-20 | 40.48 | $41.55 | 5400 |
| 2024-06-18 | 40.42 | $41.67 | 10300 |
| 2024-06-17 | 40.34 | $41.47 | 5800 |
| 2024-06-14 | 40.28 | $41.06 | 2137 |
| 2024-06-13 | 40.23 | $41.05 | 15900 |
| 2024-06-12 | 40.19 | $40.93 | 13730 |
| 2024-06-11 | 40.13 | $40.48 | 13930 |
| 2024-06-10 | 40.09 | $40.59 | 4841 |
| 2024-06-07 | 40.04 | $40.44 | 3300 |
| 2024-06-06 | 39.99 | $40.50 | 9631 |
| 2024-06-05 | 39.93 | $40.49 | 5740 |
| 2024-06-04 | 39.87 | $40.01 | 4711 |
| 2024-06-03 | 39.83 | $39.92 | 2414 |
| 2024-05-31 | 39.78 | $39.83 | 2500 |
| 2024-05-30 | 39.71 | $39.60 | 10200 |
| 2024-05-29 | 39.64 | $39.81 | 7619 |
| 2024-05-28 | 39.57 | $40.10 | 17700 |
| 2024-05-24 | 39.52 | $40.11 | 91600 |
| 2024-05-23 | 39.46 | $39.86 | 25510 |
| 2024-05-22 | 39.40 | $40.10 | 5600 |
| 2024-05-21 | 39.33 | $40.28 | 2000 |
| 2024-05-20 | 39.25 | $40.22 | 4000 |
| 2024-05-17 | 39.15 | $40.15 | 1500 |
| 2024-05-16 | 39.04 | $40.20 | 3700 |
| 2024-05-15 | 38.93 | $40.25 | 5436 |
| 2024-05-14 | 38.84 | $39.75 | 3541 |
| 2024-05-13 | 38.77 | $39.55 | 4100 |
| 2024-05-10 | 38.72 | $39.62 | 3600 |
| 2024-05-09 | 38.69 | $39.45 | 1353 |
| 2024-05-08 | 38.70 | $39.29 | 4700 |
| 2024-05-07 | 38.71 | $39.30 | 5815 |
| 2024-05-06 | 38.73 | $39.23 | 5412 |
| 2024-05-03 | 38.76 | $38.84 | 4900 |
| 2024-05-02 | 38.81 | $38.40 | 9500 |
| 2024-05-01 | 38.86 | $38.25 | 9419 |
| 2024-04-30 | 38.95 | $38.52 | 12833 |
| 2024-04-29 | 39.02 | $38.99 | 5622 |
| 2024-04-26 | 39.08 | $38.93 | 3400 |
| 2024-04-25 | 39.16 | $38.68 | 4829 |
| 2024-04-24 | 39.24 | $38.69 | 3800 |
| 2024-04-23 | 39.30 | $38.73 | 22000 |
| 2024-04-22 | 39.38 | $38.19 | 5500 |
| 2024-04-19 | 39.48 | $37.88 | 9000 |
| 2024-04-18 | 39.61 | $38.13 | 5200 |
| 2024-04-17 | 39.71 | $38.28 | 4000 |
| 2024-04-16 | 39.78 | $38.53 | 5427 |
| 2024-04-15 | 39.83 | $38.56 | 9845 |
| 2024-04-12 | 39.87 | $38.95 | 5438 |
| 2024-04-11 | 39.90 | $39.62 | 15529 |
| 2024-04-10 | 39.91 | $39.43 | 9121 |
| 2024-04-09 | 39.94 | $39.79 | 15609 |
| 2024-04-08 | 39.92 | $39.82 | 7241 |
| 2024-04-05 | 39.91 | $39.84 | 23124 |
| 2024-04-04 | 39.91 | $39.45 | 8600 |
| 2024-04-03 | 39.92 | $39.91 | 3200 |
| 2024-04-02 | 39.88 | $39.91 | 8713 |
| 2024-04-01 | 39.87 | $40.26 | 16118 |
| 2024-03-28 | 39.84 | $40.47 | 5739 |
| 2024-03-27 | 39.77 | $40.31 | 7200 |
| 2024-03-26 | 39.71 | $40.00 | 19124 |
| 2024-03-25 | 39.66 | $40.18 | 21300 |
| 2024-03-22 | 39.60 | $40.33 | 11728 |
| 2024-03-21 | 39.54 | $40.42 | 33400 |
| 2024-03-20 | 39.47 | $40.14 | 16021 |
| 2024-03-19 | 39.37 | $39.76 | 13078 |
| 2024-03-18 | 39.29 | $39.50 | 4621 |
| 2024-03-15 | 39.24 | $39.29 | 4600 |
| 2024-03-14 | 39.20 | $39.55 | 5833 |
| 2024-03-13 | 39.14 | $39.83 | 10200 |
| 2024-03-12 | 39.05 | $39.94 | 18739 |
| 2024-03-11 | 38.97 | $39.48 | 6934 |
| 2024-03-08 | 38.92 | $39.55 | 8347 |
| 2024-03-07 | 38.85 | $39.96 | 3100 |
| 2024-03-06 | 38.76 | $39.55 | 6501 |
| 2024-03-05 | 38.68 | $39.26 | 5200 |
| 2024-03-04 | 38.60 | $39.67 | 7800 |
| 2024-03-01 | 38.51 | $39.54 | 3900 |
| 2024-02-29 | 38.42 | $39.20 | 2227 |
| 2024-02-28 | 38.33 | $38.98 | 8000 |
| 2024-02-27 | 38.27 | $39.06 | 8404 |
| 2024-02-26 | 38.20 | $39.05 | 4130 |
| 2024-02-23 | 38.11 | $39.09 | 8200 |
| 2024-02-22 | 38.03 | $39.00 | 3200 |
| 2024-02-21 | 37.94 | $38.17 | 2100 |
| 2024-02-20 | 37.90 | $38.13 | 7605 |
| 2024-02-16 | 37.86 | $38.41 | 7100 |
| 2024-02-15 | 37.79 | $38.63 | 5600 |
| 2024-02-14 | 37.69 | $38.29 | 11632 |
| 2024-02-13 | 37.60 | $37.95 | 7233 |
| 2024-02-12 | 37.53 | $38.41 | 9133 |
| 2024-02-09 | 37.44 | $38.44 | 7200 |
| 2024-02-08 | 37.35 | $38.27 | 2700 |
| 2024-02-07 | 37.27 | $38.14 | 4500 |
| 2024-02-06 | 37.19 | $37.83 | 9700 |
| 2024-02-05 | 37.12 | $37.83 | 7102 |
| 2024-02-02 | 37.03 | $37.86 | 8300 |
| 2024-02-01 | 36.94 | $37.71 | 2900 |
| 2024-01-31 | 36.85 | $37.29 | 5738 |
| 2024-01-30 | 36.80 | $37.75 | 4718 |
| 2024-01-29 | 36.74 | $37.67 | 7200 |
| 2024-01-26 | 36.69 | $37.40 | 3600 |
| 2024-01-25 | 36.64 | $37.43 | 14400 |
| 2024-01-24 | 36.60 | $37.28 | 9400 |
| 2024-01-23 | 36.56 | $37.30 | 2900 |
| 2024-01-22 | 36.51 | $37.22 | 7000 |
| 2024-01-19 | 36.45 | $37.13 | 11800 |
| 2024-01-18 | 36.41 | $36.69 | 32400 |
| 2024-01-17 | 36.40 | $36.43 | 10800 |
| 2024-01-16 | 36.38 | $36.56 | 14711 |
| 2024-01-12 | 36.36 | $36.64 | 4400 |
| 2024-01-11 | 36.33 | $36.61 | 3000 |
| 2024-01-10 | 36.28 | $36.69 | 10845 |
| 2024-01-09 | 36.22 | $36.43 | 2037 |
| 2024-01-08 | 36.15 | $36.52 | 10236 |
| 2024-01-05 | 36.07 | $36.04 | 5440 |
| 2024-01-04 | 36.01 | $35.94 | 5846 |
| 2024-01-03 | 35.95 | $35.98 | 8300 |
| 2024-01-02 | 35.90 | $36.32 | 9108 |
| 2023-12-29 | 35.83 | $36.48 | 5303 |
| 2023-12-28 | 35.75 | $36.63 | 6000 |
| 2023-12-27 | 35.66 | $36.55 | 4505 |
| 2023-12-26 | 35.57 | $36.51 | 6208 |
| 2023-12-22 | 35.48 | $36.43 | 13700 |
| 2023-12-21 | 35.40 | $36.32 | 7700 |
| 2023-12-20 | 35.32 | $36.00 | 5900 |
| 2023-12-19 | 35.26 | $36.51 | 2700 |
| 2023-12-18 | 35.16 | $36.36 | 6949 |
| 2023-12-15 | 35.07 | $36.15 | 24410 |
| 2023-12-14 | 34.98 | $36.13 | 16305 |
| 2023-12-13 | 34.90 | $36.04 | 8634 |
| 2023-12-12 | 34.82 | $35.57 | 9200 |
| 2023-12-11 | 34.74 | $35.42 | 8700 |
| 2023-12-08 | 34.66 | $35.10 | 3130 |
| 2023-12-07 | 34.56 | $34.93 | 13400 |
| 2023-12-06 | 34.50 | $34.74 | 4413 |
| 2023-12-05 | 34.44 | $34.79 | 7400 |
| 2023-12-04 | 34.37 | $34.92 | 11000 |
| 2023-12-01 | 34.30 | $35.09 | 5835 |
| 2023-11-30 | 34.20 | $34.88 | 7900 |
| 2023-11-29 | 34.08 | $34.75 | 11000 |
| 2023-11-28 | 33.95 | $34.76 | 1000 |
| 2023-11-27 | 33.80 | $34.76 | 4600 |
| 2023-11-24 | 33.64 | $34.79 | 2800 |
| 2023-11-22 | 33.50 | $34.76 | 6900 |
| 2023-11-21 | 33.37 | $34.65 | 1400 |
| 2023-11-20 | 33.26 | $34.70 | 1300 |
| 2023-11-17 | 33.14 | $34.48 | 5343 |
| 2023-11-16 | 33.03 | $34.39 | 2400 |
| 2023-11-15 | 32.95 | $34.49 | 3709 |
| 2023-11-14 | 32.88 | $34.50 | 3339 |
| 2023-11-13 | 32.83 | $33.80 | 3900 |
| 2023-11-10 | 32.82 | $33.82 | 11811 |
| 2023-11-09 | 32.79 | $33.27 | 315 |
| 2023-11-08 | 32.79 | $33.63 | 3724 |
| 2023-11-07 | 32.79 | $33.53 | 4723 |
| 2023-11-06 | 32.78 | $33.47 | 2500 |
| 2023-11-03 | 32.77 | $33.48 | 4500 |
| 2023-11-02 | 32.75 | $33.07 | 10403 |
| 2023-11-01 | 32.73 | $32.43 | 7300 |
| 2023-10-31 | 32.75 | $32.17 | 3404 |
| 2023-10-30 | 32.77 | $31.89 | 5600 |
| 2023-10-27 | 32.82 | $31.56 | 3748 |
| 2023-10-26 | 32.90 | $31.84 | 6645 |
| 2023-10-25 | 32.96 | $32.21 | 2829 |
| 2023-10-24 | 33.00 | $32.49 | 5046 |
| 2023-10-23 | 33.02 | $32.22 | 9922 |
| 2023-10-20 | 33.07 | $32.34 | 4000 |
| 2023-10-19 | 33.12 | $32.76 | 6300 |
| 2023-10-18 | 33.15 | $33.12 | 10000 |
| 2023-10-17 | 33.19 | $33.54 | 13112 |
| 2023-10-16 | 33.22 | $33.53 | 6912 |
| 2023-10-13 | 33.26 | $33.18 | 1100 |
| 2023-10-12 | 33.32 | $33.36 | 900 |
| 2023-10-11 | 33.39 | $33.55 | 5302 |
| 2023-10-10 | 33.43 | $33.46 | 17818 |
| 2023-10-09 | 33.48 | $33.25 | 15000 |
| 2023-10-06 | 33.55 | $33.07 | 8833 |
| 2023-10-05 | 33.62 | $32.72 | 9700 |
| 2023-10-04 | 33.70 | $32.80 | 4900 |
| 2023-10-03 | 33.79 | $32.50 | 18600 |
| 2023-10-02 | 33.89 | $32.98 | 19200 |
| 2023-09-29 | 33.98 | $33.04 | 16600 |
| 2023-09-28 | 34.06 | $33.14 | 1710 |
| 2023-09-27 | 34.14 | $32.91 | 2400 |
| 2023-09-26 | 34.23 | $32.87 | 6421 |
| 2023-09-25 | 34.29 | $33.34 | 3600 |
| 2023-09-22 | 34.32 | $33.24 | 3935 |
| 2023-09-21 | 34.34 | $33.37 | 4027 |
| 2023-09-20 | 34.38 | $33.95 | 2700 |
| 2023-09-19 | 34.37 | $34.21 | 2100 |
| 2023-09-18 | 34.35 | $34.27 | 11600 |
| 2023-09-15 | 34.32 | $34.31 | 3200 |
| 2023-09-14 | 34.28 | $34.75 | 5030 |
| 2023-09-13 | 34.24 | $34.49 | 9524 |
| 2023-09-12 | 34.22 | $34.44 | 9704 |
| 2023-09-11 | 34.21 | $34.62 | 12213 |
| 2023-09-08 | 34.19 | $34.42 | 4000 |
| 2023-09-07 | 34.18 | $34.39 | 7407 |
| 2023-09-06 | 34.17 | $34.49 | 19000 |
| 2023-09-05 | 34.17 | $34.63 | 5719 |
| 2023-09-01 | 34.16 | $34.71 | 14819 |
| 2023-08-31 | 34.13 | $34.70 | 12107 |
| 2023-08-30 | 34.11 | $34.71 | 2200 |
| 2023-08-29 | 34.10 | $34.61 | 2518 |
| 2023-08-28 | 34.11 | $34.17 | 4300 |
| 2023-08-25 | 34.14 | $33.91 | 3525 |
| 2023-08-24 | 34.19 | $33.71 | 2100 |
| 2023-08-23 | 34.23 | $34.06 | 10600 |
| 2023-08-22 | 34.26 | $33.75 | 5244 |
| 2023-08-21 | 34.32 | $33.88 | 8400 |
| 2023-08-18 | 34.36 | $33.59 | 12140 |
| 2023-08-17 | 34.42 | $33.63 | 5419 |
| 2023-08-16 | 34.46 | $33.85 | 12616 |
| 2023-08-15 | 34.51 | $34.10 | 13100 |
| 2023-08-14 | 34.55 | $34.34 | 4600 |
| 2023-08-11 | 34.55 | $34.15 | 9830 |
| 2023-08-10 | 34.56 | $34.23 | 5500 |
| 2023-08-09 | 34.57 | $34.18 | 5717 |
| 2023-08-08 | 34.56 | $34.43 | 12519 |
| 2023-08-07 | 34.53 | $34.50 | 12520 |
| 2023-08-04 | 34.49 | $34.17 | 8849 |
| 2023-08-03 | 34.45 | $34.31 | 5600 |
| 2023-08-02 | 34.41 | $34.38 | 26892 |
| 2023-08-01 | 34.38 | $34.86 | 15500 |
| 2023-07-31 | 34.34 | $34.81 | 18200 |
| 2023-07-28 | 34.29 | $34.78 | 10035 |
| 2023-07-27 | 34.22 | $34.50 | 9118 |
| 2023-07-26 | 34.16 | $34.71 | 11300 |
| 2023-07-25 | 34.09 | $34.92 | 9900 |
| 2023-07-24 | 33.99 | $34.82 | 17912 |
| 2023-07-21 | 33.90 | $34.64 | 4121 |
| 2023-07-20 | 33.83 | $34.59 | 8313 |
| 2023-07-19 | 33.77 | $34.80 | 14425 |
| 2023-07-18 | 33.70 | $34.81 | 34800 |
| 2023-07-17 | 33.64 | $34.46 | 5017 |
| 2023-07-14 | 33.61 | $34.29 | 9700 |
| 2023-07-13 | 33.56 | $34.35 | 7900 |
| 2023-07-12 | 33.51 | $34.06 | 7600 |
| 2023-07-11 | 33.45 | $33.86 | 5600 |
| 2023-07-10 | 33.39 | $33.63 | 11500 |
| 2023-07-07 | 33.34 | $33.44 | 8233 |
| 2023-07-06 | 33.29 | $33.56 | 7243 |
| 2023-07-05 | 33.24 | $33.80 | 4300 |
| 2023-07-03 | 33.17 | $33.88 | 2100 |
| 2023-06-30 | 33.11 | $33.85 | 5533 |
| 2023-06-29 | 33.01 | $33.45 | 3400 |
| 2023-06-28 | 32.93 | $33.21 | 5308 |
| 2023-06-27 | 32.86 | $33.31 | 3315 |
| 2023-06-26 | 32.79 | $32.90 | 3800 |
| 2023-06-23 | 32.73 | $33.02 | 16700 |
| 2023-06-22 | 32.63 | $33.35 | 5806 |
| 2023-06-21 | 32.53 | $33.31 | 20440 |
| 2023-06-20 | 32.45 | $33.49 | 46600 |
| 2023-06-16 | 32.36 | $33.66 | 23700 |
| 2023-06-15 | 32.27 | $33.75 | 7487 |
| 2023-06-14 | 32.15 | $33.30 | 12102 |
| 2023-06-13 | 32.03 | $33.27 | 31900 |
| 2023-06-12 | 31.93 | $32.99 | 8422 |
| 2023-06-09 | 31.84 | $32.71 | 8810 |
| 2023-06-08 | 31.76 | $32.63 | 8700 |
| 2023-06-07 | 31.69 | $32.45 | 9611 |
| 2023-06-06 | 31.62 | $32.50 | 13900 |
| 2023-06-05 | 31.56 | $32.45 | 23018 |
| 2023-06-02 | 31.51 | $32.51 | 12500 |
| 2023-06-01 | 31.42 | $31.99 | 34300 |
| 2023-05-31 | 31.37 | $31.70 | 37800 |
| 2023-05-30 | 31.35 | $31.94 | 27800 |
| 2023-05-26 | 31.34 | $31.97 | 87400 |
| 2023-05-25 | 31.32 | $31.53 | 27008 |
| 2023-05-24 | 31.31 | $31.08 | 1328 |
| 2023-05-23 | 31.30 | $31.35 | 1117 |
| 2023-05-22 | 31.28 | $31.71 | 4817 |
| 2023-05-19 | 31.27 | $31.74 | 2729 |
| 2023-05-18 | 31.25 | $31.73 | 712 |
| 2023-05-17 | 31.24 | $31.41 | 10600 |
| 2023-05-16 | 31.25 | $31.03 | 1301 |
| 2023-05-15 | 31.28 | $31.21 | 3500 |
| 2023-05-12 | 31.30 | $31.10 | 3200 |
| 2023-05-11 | 31.32 | $31.09 | 3100 |
| 2023-05-10 | 31.34 | $31.25 | 1800 |
| 2023-05-09 | 31.34 | $31.18 | 2400 |
| 2023-05-08 | 31.36 | $31.29 | 3100 |
| 2023-05-05 | 31.36 | $31.29 | 4848 |
| 2023-05-04 | 31.36 | $30.75 | 8636 |
| 2023-05-03 | 31.39 | $31.03 | 1900 |
| 2023-05-02 | 31.40 | $31.31 | 1800 |
| 2023-05-01 | 31.42 | $31.69 | 2210 |
| 2023-04-28 | 31.41 | $31.65 | 1220 |
| 2023-04-27 | 31.38 | $31.35 | 12906 |
| 2023-04-26 | 31.35 | $30.82 | 3322 |
| 2023-04-25 | 31.33 | $31.02 | 4736 |
| 2023-04-24 | 31.30 | $31.45 | 11228 |
| 2023-04-21 | 31.25 | $31.42 | 1015 |
| 2023-04-20 | 31.20 | $31.39 | 2419 |
| 2023-04-19 | 31.14 | $31.62 | 2036 |
| 2023-04-18 | 31.10 | $31.71 | 4600 |
| 2023-04-17 | 31.03 | $31.58 | 7800 |
| 2023-04-14 | 30.96 | $31.47 | 800 |
| 2023-04-13 | 30.90 | $31.60 | 906 |
| 2023-04-12 | 30.81 | $31.27 | 1327 |
| 2023-04-11 | 30.75 | $31.42 | 5629 |
| 2023-04-10 | 30.66 | $31.36 | 5828 |
| 2023-04-06 | 30.58 | $31.30 | 2700 |
| 2023-04-05 | 30.53 | $31.28 | 2540 |
| 2023-04-04 | 30.50 | $31.35 | 2700 |
| 2023-04-03 | 30.47 | $31.57 | 1300 |
| 2023-03-31 | 30.45 | $31.51 | 1425 |
| 2023-03-30 | 30.43 | $31.03 | 2300 |
| 2023-03-29 | 30.41 | $30.83 | 2912 |
| 2023-03-28 | 30.40 | $30.44 | 10130 |
| 2023-03-27 | 30.41 | $30.48 | 3600 |
| 2023-03-24 | 30.43 | $30.41 | 3700 |
| 2023-03-23 | 30.44 | $30.33 | 4944 |
| 2023-03-22 | 30.47 | $30.29 | 3610 |
| 2023-03-21 | 30.49 | $30.71 | 3421 |
| 2023-03-20 | 30.50 | $30.36 | 5800 |
| 2023-03-17 | 30.55 | $30.09 | 3100 |
| 2023-03-16 | 30.63 | $30.36 | 2328 |
| 2023-03-15 | 30.71 | $29.80 | 2400 |
| 2023-03-14 | 30.81 | $30.04 | 6200 |
| 2023-03-13 | 30.90 | $29.71 | 8400 |
| 2023-03-10 | 30.98 | $29.73 | 4612 |
| 2023-03-09 | 31.07 | $30.21 | 6039 |
| 2023-03-08 | 31.13 | $30.74 | 2643 |
| 2023-03-07 | 31.19 | $30.67 | 1100 |
| 2023-03-06 | 31.23 | $31.17 | 2011 |
| 2023-03-03 | 31.26 | $31.15 | 1500 |
| 2023-03-02 | 31.30 | $30.73 | 4900 |
| 2023-03-01 | 31.35 | $30.57 | 2300 |
| 2023-02-28 | 31.39 | $30.70 | 825 |
| 2023-02-27 | 31.40 | $30.76 | 6800 |
| 2023-02-24 | 31.43 | $30.65 | 1800 |
| 2023-02-23 | 31.46 | $30.99 | 1400 |
| 2023-02-22 | 31.46 | $30.74 | 1131 |
| 2023-02-21 | 31.47 | $30.83 | 4800 |
| 2023-02-17 | 31.47 | $31.43 | 4100 |
| 2023-02-16 | 31.43 | $31.55 | 13504 |
| 2023-02-15 | 31.35 | $31.93 | 3910 |
| 2023-02-14 | 31.28 | $31.92 | 4600 |
| 2023-02-13 | 31.22 | $31.77 | 4328 |
| 2023-02-10 | 31.18 | $31.42 | 19500 |
| 2023-02-09 | 31.15 | $31.40 | 4028 |
| 2023-02-08 | 31.11 | $31.56 | 5000 |
| 2023-02-07 | 31.05 | $31.89 | 4800 |
| 2023-02-06 | 30.97 | $31.49 | 4000 |
| 2023-02-03 | 30.91 | $31.74 | 6700 |
| 2023-02-02 | 30.80 | $31.98 | 6000 |
| 2023-02-01 | 30.69 | $31.73 | 5808 |
| 2023-01-31 | 30.58 | $31.34 | 8900 |
| 2023-01-30 | 30.50 | $30.89 | 2600 |
| 2023-01-27 | 30.45 | $31.31 | 9700 |
| 2023-01-26 | 30.35 | $31.25 | 20000 |
| 2023-01-25 | 30.27 | $30.94 | 3420 |
| 2023-01-24 | 30.22 | $30.94 | 13009 |
| 2023-01-23 | 30.15 | $30.95 | 4723 |
| 2023-01-20 | 30.10 | $30.57 | 4300 |
| 2023-01-19 | 30.06 | $30.07 | 5909 |
| 2023-01-18 | 30.03 | $30.35 | 4414 |
| 2023-01-17 | 30.01 | $30.86 | 4300 |
| 2023-01-13 | 29.98 | $30.90 | 2200 |
| 2023-01-12 | 29.98 | $30.83 | 2704 |
| 2023-01-11 | 29.99 | $30.70 | 2538 |
| 2023-01-10 | 30.00 | $30.36 | 3400 |
| 2023-01-09 | 30.01 | $30.19 | 3610 |
| 2023-01-06 | 30.03 | $30.25 | 2200 |
| 2023-01-05 | 30.04 | $29.52 | 2402 |
| 2023-01-04 | 30.09 | $29.81 | 317 |
| 2023-01-03 | 30.14 | $29.63 | 10226 |
| 2022-12-30 | 30.24 | $29.73 | 2300 |
| 2022-12-29 | 30.32 | $29.85 | 4920 |
| 2022-12-28 | 30.40 | $29.35 | 7947 |
| 2022-12-27 | 30.47 | $29.65 | 2700 |
| 2022-12-23 | 30.51 | $29.79 | 20900 |
| 2022-12-22 | 30.57 | $29.62 | 3420 |
| 2022-12-21 | 30.64 | $30.00 | 5700 |
| 2022-12-20 | 30.68 | $29.65 | 3341 |
| 2022-12-19 | 30.72 | $29.62 | 2900 |
| 2022-12-16 | 30.76 | $29.90 | 4217 |
| 2022-12-15 | 30.77 | $30.17 | 2841 |
| 2022-12-14 | 30.78 | $30.92 | 3723 |
| 2022-12-13 | 30.76 | $31.13 | 6703 |
| 2022-12-12 | 30.72 | $30.92 | 2400 |
| 2022-12-09 | 30.70 | $30.48 | 2900 |
| 2022-12-08 | 30.69 | $30.66 | 8408 |
| 2022-12-07 | 30.60 | $30.45 | 1308 |
| 2022-12-06 | 30.54 | $30.48 | 7600 |
| 2022-12-05 | 30.48 | $30.88 | 5506 |
| 2022-12-02 | 30.38 | $31.45 | 6231 |
| 2022-12-01 | 30.24 | $31.51 | 7802 |
| 2022-11-30 | 30.10 | $31.45 | 7146 |
| 2022-11-29 | 30.00 | $30.60 | 11200 |
| 2022-11-28 | 29.95 | $30.57 | 5510 |
| 2022-11-25 | 29.90 | $31.01 | 500 |
| 2022-11-23 | 29.80 | $31.00 | 3809 |
| 2022-11-22 | 29.69 | $30.81 | 7615 |
| 2022-11-21 | 29.59 | $30.37 | 1506 |
| 2022-11-18 | 29.50 | $30.36 | 2227 |
| 2022-11-17 | 29.38 | $30.18 | 2427 |
| 2022-11-16 | 29.25 | $30.28 | 3500 |
| 2022-11-15 | 29.12 | $30.51 | 2000 |
| 2022-11-14 | 28.98 | $30.33 | 4744 |
| 2022-11-11 | 28.85 | $30.56 | 5000 |
| 2022-11-10 | 28.66 | $30.29 | 1900 |
| 2022-11-09 | 28.53 | $28.85 | 3409 |
| 2022-11-08 | 28.43 | $29.39 | 6318 |
| 2022-11-07 | 28.31 | $29.27 | 3500 |
| 2022-11-04 | 28.20 | $28.87 | 1600 |
| 2022-11-03 | 28.13 | $28.49 | 3948 |
| 2022-11-02 | 28.11 | $28.78 | 2221 |
| 2022-11-01 | 28.09 | $29.54 | 446 |
| 2022-10-31 | 28.03 | $29.49 | 5400 |
| 2022-10-28 | 27.94 | $29.65 | 6700 |
| 2022-10-27 | 27.81 | $28.88 | 10900 |
| 2022-10-26 | 27.73 | $28.88 | 500 |
| 2022-10-25 | 27.67 | $28.90 | 1534 |
| 2022-10-24 | 27.59 | $28.47 | 548 |
| 2022-10-21 | 27.53 | $28.07 | 2800 |
| 2022-10-20 | 27.51 | $27.47 | 1800 |
| 2022-10-19 | 27.54 | $27.63 | 2200 |
| 2022-10-18 | 27.59 | $27.86 | 1600 |
| 2022-10-17 | 27.64 | $27.56 | 2601 |
| 2022-10-14 | 27.72 | $26.95 | 1834 |
| 2022-10-13 | 27.82 | $27.53 | 2800 |
| 2022-10-12 | 27.90 | $26.90 | 1809 |
| 2022-10-11 | 28.04 | $26.98 | 2600 |
| 2022-10-10 | 28.17 | $27.16 | 2400 |
| 2022-10-07 | 28.35 | $27.35 | 3500 |
| 2022-10-06 | 28.51 | $28.15 | 2800 |
| 2022-10-05 | 28.61 | $28.39 | 7200 |
| 2022-10-04 | 28.68 | $28.40 | 2239 |
| 2022-10-03 | 28.73 | $27.64 | 9313 |
| 2022-09-30 | 28.82 | $27.00 | 2116 |
| 2022-09-29 | 28.95 | $27.33 | 3300 |
| 2022-09-28 | 29.07 | $27.73 | 11900 |
| 2022-09-27 | 29.18 | $27.24 | 1200 |
| 2022-09-26 | 29.34 | $27.31 | 5800 |
| 2022-09-23 | 29.49 | $27.60 | 7846 |
| 2022-09-22 | 29.69 | $28.16 | 3023 |
| 2022-09-21 | 29.84 | $28.46 | 1944 |
| 2022-09-20 | 29.96 | $28.87 | 3200 |
| 2022-09-19 | 30.08 | $29.21 | 3300 |
| 2022-09-16 | 30.21 | $28.93 | 2700 |
| 2022-09-15 | 30.37 | $29.28 | 2302 |
| 2022-09-14 | 30.50 | $29.58 | 1000 |
| 2022-09-13 | 30.64 | $29.58 | 13714 |
| 2022-09-12 | 30.77 | $30.80 | 3000 |
| 2022-09-09 | 30.83 | $30.59 | 4348 |
| 2022-09-08 | 30.88 | $30.11 | 2100 |
| 2022-09-07 | 30.95 | $29.86 | 4139 |
| 2022-09-06 | 31.00 | $29.31 | 4300 |
| 2022-09-02 | 31.09 | $29.38 | 16215 |
| 2022-09-01 | 31.18 | $29.70 | 5100 |
| 2022-08-31 | 31.25 | $29.73 | 1300 |
| 2022-08-30 | 31.32 | $29.90 | 26220 |
| 2022-08-29 | 31.37 | $30.34 | 5200 |
| 2022-08-26 | 31.40 | $30.49 | 8100 |
| 2022-08-25 | 31.42 | $31.52 | 1431 |
| 2022-08-24 | 31.38 | $31.10 | 6200 |
| 2022-08-23 | 31.34 | $31.01 | 5500 |
| 2022-08-22 | 31.28 | $31.09 | 1621 |
| 2022-08-19 | 31.22 | $31.83 | 5500 |
| 2022-08-18 | 31.12 | $32.13 | 4703 |
| 2022-08-17 | 31.01 | $32.03 | 5100 |
| 2022-08-16 | 30.90 | $32.29 | 2700 |
| 2022-08-15 | 30.77 | $32.19 | 6141 |
| 2022-08-12 | 30.60 | $32.03 | 7936 |
| 2022-08-11 | 30.45 | $31.52 | 4300 |
| 2022-08-10 | 30.30 | $31.53 | 3803 |
| 2022-08-09 | 30.15 | $30.90 | 5000 |
| 2022-08-08 | 30.04 | $31.06 | 1241 |
| 2022-08-05 | 29.94 | $31.12 | 1600 |
| 2022-08-04 | 29.85 | $31.18 | 1600 |
| 2022-08-03 | 29.75 | $31.20 | 2352 |
| 2022-08-02 | 29.64 | $30.77 | 2528 |
| 2022-08-01 | 29.54 | $30.95 | 538 |
| 2022-07-29 | 29.44 | $30.99 | 424 |
| 2022-07-28 | 29.32 | $30.75 | 1006 |
| 2022-07-27 | 29.22 | $30.31 | 921 |
| 2022-07-26 | 29.14 | $29.64 | 2000 |
| 2022-07-25 | 29.13 | $29.92 | 3100 |
| 2022-07-22 | 29.10 | $29.82 | 931 |
| 2022-07-21 | 29.04 | $30.07 | 2047 |
| 2022-07-20 | 28.96 | $29.77 | 2600 |
| 2022-07-19 | 28.89 | $29.66 | 14737 |
| 2022-07-18 | 28.80 | $28.83 | 3300 |
| 2022-07-15 | 28.74 | $28.99 | 2700 |
| 2022-07-14 | 28.73 | $28.55 | 4200 |
| 2022-07-13 | 28.71 | $28.61 | 400 |
| 2022-07-12 | 28.70 | $28.69 | 1449 |
| 2022-07-11 | 28.75 | $28.97 | 2409 |
| 2022-07-08 | 28.82 | $29.31 | 1900 |
| 2022-07-07 | 28.90 | $29.29 | 800 |
| 2022-07-06 | 29.01 | $28.91 | 3912 |
| 2022-07-05 | 29.12 | $28.81 | 2819 |
| 2022-07-01 | 29.23 | $28.86 | 900 |
| 2022-06-30 | 29.36 | $28.55 | 1435 |
| 2022-06-29 | 29.48 | $28.77 | 1000 |
| 2022-06-28 | 29.60 | $28.84 | 10800 |
| 2022-06-27 | 29.73 | $29.34 | 8600 |
| 2022-06-24 | 29.80 | $29.35 | 700 |
| 2022-06-23 | 29.84 | $28.61 | 1300 |
| 2022-06-22 | 29.90 | $28.47 | 2913 |
| 2022-06-21 | 29.98 | $28.44 | 2600 |
| 2022-06-17 | 30.03 | $27.80 | 9421 |
| 2022-06-16 | 30.11 | $27.72 | 6200 |
| 2022-06-15 | 30.20 | $28.65 | 7100 |
| 2022-06-14 | 30.31 | $28.26 | 3103 |
| 2022-06-13 | 30.40 | $28.41 | 8411 |
| 2022-06-10 | 30.50 | $29.54 | 5722 |
| 2022-06-09 | 30.50 | $30.43 | 9500 |
| 2022-06-08 | 30.45 | $31.02 | 2800 |
| 2022-06-07 | 30.40 | $31.39 | 3535 |
| 2022-06-06 | 30.33 | $31.09 | 8700 |
| 2022-06-03 | 30.33 | $31.09 | 2000 |
| 2022-06-02 | 30.33 | $31.48 | 6118 |
| 2022-06-01 | 30.37 | $30.89 | 5000 |
| 2022-05-31 | 30.39 | $31.17 | 2300 |
| 2022-05-27 | 30.40 | $31.41 | 8900 |
| 2022-05-26 | 30.38 | $30.75 | 1100 |
| 2022-05-25 | 30.45 | $30.13 | 3600 |
| 2022-05-24 | 30.52 | $29.82 | 3100 |
| 2022-05-23 | 30.59 | $30.02 | 4900 |
| 2022-05-20 | 30.70 | $29.43 | 2900 |
| 2022-05-19 | 30.83 | $29.44 | 4700 |
| 2022-05-18 | 31.01 | $29.57 | 1947 |
| 2022-05-17 | 31.20 | $30.78 | 1937 |
| 2022-05-16 | 31.33 | $30.18 | 5100 |
| 2022-05-13 | 31.47 | $30.28 | 2100 |
| 2022-05-12 | 31.60 | $29.57 | 12245 |
| 2022-05-11 | 31.78 | $29.58 | 2830 |
| 2022-05-10 | 31.95 | $30.02 | 6711 |
| 2022-05-09 | 32.10 | $29.93 | 13700 |
| 2022-05-06 | 32.29 | $30.98 | 3635 |
| 2022-05-05 | 32.42 | $31.13 | 12600 |
| 2022-05-04 | 32.54 | $32.23 | 2600 |
| 2022-05-03 | 32.61 | $31.37 | 3200 |
| 2022-05-02 | 32.75 | $31.28 | 9908 |
| 2022-04-29 | 32.88 | $31.10 | 12300 |
| 2022-04-28 | 33.02 | $32.13 | 1800 |
| 2022-04-27 | 33.13 | $31.48 | 3900 |
| 2022-04-26 | 33.28 | $31.38 | 3621 |
| 2022-04-25 | 33.41 | $32.16 | 4000 |
| 2022-04-22 | 33.49 | $32.05 | 8800 |
| 2022-04-21 | 33.58 | $32.96 | 4900 |
| 2022-04-20 | 33.59 | $33.44 | 6032 |
| 2022-04-19 | 33.61 | $33.38 | 4000 |
| 2022-04-18 | 33.61 | $32.86 | 4207 |
| 2022-04-14 | 33.64 | $32.94 | 4546 |
| 2022-04-13 | 33.64 | $33.23 | 2746 |
| 2022-04-12 | 33.62 | $32.92 | 4200 |
| 2022-04-11 | 33.58 | $33.07 | 4313 |
| 2022-04-08 | 33.50 | $33.61 | 1901 |
| 2022-04-07 | 33.39 | $33.69 | 2420 |
| 2022-04-06 | 33.31 | $33.48 | 7804 |
| 2022-04-05 | 33.24 | $33.71 | 6411 |
| 2022-04-04 | 33.12 | $34.08 | 7500 |
| 2022-04-01 | 32.99 | $33.90 | 3812 |
| 2022-03-31 | 32.92 | $33.89 | 3800 |
| 2022-03-30 | 32.86 | $34.32 | 2800 |
| 2022-03-29 | 32.78 | $34.48 | 5907 |
| 2022-03-28 | 32.67 | $33.98 | 1534 |
| 2022-03-25 | 32.61 | $33.87 | 1900 |
| 2022-03-24 | 32.55 | $33.69 | 2444 |
| 2022-03-23 | 32.47 | $33.27 | 2600 |
| 2022-03-22 | 32.38 | $33.73 | 5703 |
| 2022-03-21 | 32.30 | $33.41 | 4730 |
| 2022-03-18 | 32.26 | $33.45 | 3433 |
| 2022-03-17 | 32.22 | $33.11 | 2200 |
| 2022-03-16 | 32.24 | $32.73 | 3900 |
| 2022-03-15 | 32.27 | $32.09 | 2000 |
| 2022-03-14 | 32.32 | $31.43 | 16424 |
| 2022-03-11 | 32.40 | $31.58 | 8906 |
| 2022-03-10 | 32.50 | $31.93 | 11700 |
| 2022-03-09 | 32.62 | $32.07 | 4027 |
| 2022-03-08 | 32.71 | $31.34 | 6124 |
| 2022-03-07 | 32.81 | $31.57 | 5437 |
| 2022-03-04 | 32.91 | $32.41 | 4624 |
| 2022-03-03 | 32.97 | $32.65 | 4004 |
| 2022-03-02 | 33.05 | $32.88 | 2718 |
| 2022-03-01 | 33.10 | $32.20 | 2725 |
| 2022-02-28 | 33.17 | $32.70 | 4300 |
| 2022-02-25 | 33.18 | $32.79 | 5600 |
| 2022-02-24 | 33.16 | $32.04 | 12200 |
| 2022-02-23 | 33.18 | $31.52 | 4600 |
| 2022-02-22 | 33.23 | $32.16 | 5443 |
| 2022-02-18 | 33.27 | $32.51 | 6100 |
| 2022-02-17 | 33.29 | $32.78 | 7400 |
| 2022-02-16 | 33.32 | $33.43 | 3200 |
| 2022-02-15 | 33.35 | $33.40 | 1900 |
| 2022-02-14 | 33.38 | $32.91 | 15500 |
| 2022-02-11 | 33.47 | $33.09 | 19800 |
| 2022-02-10 | 33.55 | $33.66 | 9127 |
| 2022-02-09 | 33.63 | $34.31 | 2905 |
| 2022-02-08 | 33.66 | $33.81 | 3400 |
| 2022-02-07 | 33.71 | $33.44 | 5400 |
| 2022-02-04 | 33.78 | $33.59 | 4640 |
| 2022-02-03 | 33.85 | $33.52 | 8949 |
| 2022-02-02 | 33.93 | $34.22 | 3900 |
| 2022-02-01 | 34.01 | $33.84 | 7201 |
| 2022-01-31 | 34.10 | $33.59 | 10800 |
| 2022-01-28 | 34.20 | $33.00 | 3800 |
| 2022-01-27 | 34.34 | $32.34 | 6700 |
| 2022-01-26 | 34.51 | $32.48 | 20301 |
| 2022-01-25 | 34.67 | $32.55 | 8400 |
| 2022-01-24 | 34.83 | $32.96 | 22020 |
| 2022-01-21 | 34.95 | $32.85 | 15603 |
| 2022-01-20 | 35.06 | $33.48 | 2613 |
| 2022-01-19 | 35.12 | $33.87 | 16400 |
| 2022-01-18 | 35.14 | $34.08 | 20600 |
| 2022-01-14 | 35.16 | $34.71 | 10019 |
| 2022-01-13 | 35.16 | $34.69 | 3403 |
| 2022-01-12 | 35.19 | $35.20 | 3724 |
| 2022-01-11 | 35.15 | $35.06 | 12400 |
| 2022-01-10 | 35.14 | $34.75 | 5843 |
| 2022-01-07 | 35.16 | $34.83 | 19243 |
| 2022-01-06 | 35.15 | $35.07 | 9432 |
| 2022-01-05 | 35.15 | $35.05 | 25600 |
| 2022-01-04 | 35.14 | $35.74 | 11300 |
| 2022-01-03 | 35.07 | $35.70 | 4700 |
| 2021-12-31 | 34.98 | $35.62 | 4700 |
| 2021-12-30 | 34.91 | $35.70 | 4500 |
| 2021-12-29 | 34.80 | $35.81 | 3200 |
| 2021-12-28 | 34.71 | $35.70 | 4324 |
| 2021-12-27 | 34.67 | $35.74 | 4230 |
| 2021-12-23 | 34.60 | $35.36 | 3700 |
| 2021-12-22 | 34.59 | $35.11 | 15705 |
| 2021-12-21 | 34.59 | $34.67 | 6300 |
| 2021-12-20 | 34.60 | $34.11 | 21100 |
| 2021-12-17 | 34.65 | $34.49 | 14427 |
| 2021-12-16 | 34.69 | $34.88 | 6300 |
| 2021-12-15 | 34.71 | $35.25 | 19700 |
| 2021-12-14 | 34.71 | $34.44 | 2600 |
| 2021-12-13 | 34.74 | $34.80 | 2400 |
| 2021-12-10 | 34.76 | $35.04 | 14403 |
| 2021-12-09 | 34.76 | $34.72 | 1223 |
| 2021-12-08 | 34.77 | $35.04 | 13600 |
| 2021-12-07 | 34.79 | $34.93 | 17615 |
| 2021-12-06 | 34.81 | $34.26 | 3300 |
| 2021-12-03 | 34.86 | $33.87 | 8400 |
| 2021-12-02 | 34.92 | $34.20 | 2400 |
| 2021-12-01 | 34.96 | $33.60 | 6100 |
| 2021-11-30 | 35.01 | $34.07 | 11300 |
| 2021-11-29 | 35.04 | $34.84 | 9400 |
| 2021-11-26 | 35.01 | $34.41 | 6200 |
| 2021-11-24 | 35.00 | $35.13 | 3214 |
| 2021-11-23 | 34.94 | $34.99 | 9300 |
| 2021-11-22 | 34.91 | $35.00 | 9737 |
| 2021-11-19 | 34.87 | $35.12 | 6320 |
| 2021-11-18 | 34.81 | $35.22 | 3741 |
| 2021-11-17 | 34.74 | $35.18 | 12400 |
| 2021-11-16 | 34.67 | $35.35 | 14300 |
| 2021-11-15 | 34.58 | $35.12 | 21200 |
| 2021-11-12 | 34.49 | $35.16 | 7300 |
| 2021-11-11 | 34.39 | $34.96 | 7700 |
| 2021-11-10 | 34.29 | $34.93 | 8800 |
| 2021-11-09 | 34.17 | $35.46 | 13900 |
| 2021-11-08 | 34.03 | $35.26 | 8145 |
| 2021-11-05 | 33.89 | $35.28 | 11012 |
| 2021-11-04 | 33.76 | $35.13 | 11040 |
| 2021-11-03 | 33.64 | $34.92 | 3846 |
| 2021-11-02 | 33.51 | $34.70 | 3800 |
| 2021-11-01 | 33.40 | $34.55 | 17700 |
| 2021-10-29 | 33.27 | $34.39 | 3837 |
| 2021-10-28 | 33.16 | $34.19 | 5900 |
| 2021-10-27 | 33.05 | $33.97 | 15015 |
| 2021-10-26 | 32.97 | $34.31 | 9201 |
| 2021-10-25 | 32.87 | $34.18 | 4400 |
| 2021-10-22 | 32.81 | $33.97 | 5900 |
| 2021-10-21 | 32.76 | $33.82 | 6700 |
| 2021-10-20 | 32.72 | $33.71 | 11200 |
| 2021-10-19 | 32.68 | $33.53 | 14500 |
| 2021-10-18 | 32.62 | $33.30 | 14800 |
| 2021-10-15 | 32.58 | $33.21 | 10100 |
| 2021-10-14 | 32.56 | $33.01 | 24300 |
| 2021-10-13 | 32.57 | $32.52 | 12043 |
| 2021-10-12 | 32.60 | $32.63 | 8306 |
| 2021-10-11 | 32.61 | $32.47 | 8700 |
| 2021-10-08 | 32.65 | $32.67 | 7739 |
| 2021-10-07 | 32.66 | $32.70 | 4700 |
| 2021-10-06 | 32.68 | $32.46 | 15300 |
| 2021-10-05 | 32.73 | $32.34 | 13401 |
| 2021-10-04 | 32.78 | $31.93 | 13738 |
| 2021-10-01 | 32.86 | $32.34 | 6412 |
| 2021-09-30 | 32.92 | $32.00 | 7546 |
| 2021-09-29 | 32.99 | $32.30 | 9300 |
| 2021-09-28 | 33.05 | $32.28 | 10830 |
| 2021-09-27 | 33.11 | $32.92 | 18800 |
| 2021-09-24 | 33.14 | $33.04 | 3100 |
| 2021-09-23 | 33.15 | $33.08 | 11819 |
| 2021-09-22 | 33.16 | $32.91 | 23621 |
| 2021-09-21 | 33.18 | $32.35 | 12724 |
| 2021-09-20 | 33.23 | $32.35 | 31012 |
| 2021-09-17 | 33.27 | $32.91 | 14906 |
| 2021-09-16 | 33.26 | $33.17 | 14700 |
| 2021-09-15 | 33.23 | $33.13 | 15945 |
| 2021-09-14 | 33.22 | $32.86 | 12038 |
| 2021-09-13 | 33.24 | $33.16 | 32800 |
| 2021-09-10 | 33.23 | $33.02 | 37119 |
| 2021-09-09 | 33.23 | $33.12 | 7100 |
| 2021-09-08 | 33.22 | $33.30 | 43300 |
| 2021-09-07 | 33.19 | $33.38 | 31600 |
| 2021-09-03 | 33.16 | $33.55 | 11124 |
| 2021-09-02 | 33.13 | $33.55 | 13500 |
| 2021-09-01 | 33.09 | $33.46 | 27900 |
| 2021-08-31 | 33.05 | $33.48 | 40277 |
| 2021-08-30 | 33.01 | $33.53 | 45900 |
| 2021-08-27 | 32.96 | $33.45 | 9113 |
| 2021-08-26 | 32.92 | $33.16 | 28000 |
| 2021-08-25 | 32.89 | $33.39 | 40926 |
| 2021-08-24 | 32.84 | $33.29 | 142800 |
| 2021-08-23 | 32.80 | $33.30 | 49400 |
| 2021-08-20 | 32.76 | $33.11 | 59800 |
| 2021-08-19 | 32.73 | $32.74 | 44600 |
| 2021-08-18 | 32.70 | $32.65 | 5300 |
| 2021-08-17 | 32.68 | $32.97 | 6742 |
| 2021-08-16 | 32.63 | $33.13 | 3121 |
| 2021-08-13 | 32.54 | $33.03 | 940 |
| 2021-08-12 | 32.48 | $32.99 | 3200 |
| 2021-08-11 | 32.44 | $32.93 | 3146 |
| 2021-08-10 | 32.40 | $32.79 | 2500 |
| 2021-08-09 | 32.37 | $32.78 | 2700 |
| 2021-08-06 | 32.35 | $32.84 | 1400 |
| 2021-08-05 | 32.32 | $32.76 | 3204 |
| 2021-08-04 | 32.28 | $32.67 | 4509 |
| 2021-08-03 | 32.25 | $32.75 | 3010 |
| 2021-08-02 | 32.22 | $32.54 | 3400 |
| 2021-07-30 | 32.21 | $32.57 | 2313 |
| 2021-07-29 | 32.18 | $32.62 | 1000 |
| 2021-07-28 | 32.15 | $32.43 | 14733 |
| 2021-07-27 | 32.12 | $32.44 | 5025 |
| 2021-07-26 | 32.10 | $32.50 | 3200 |
| 2021-07-23 | 32.07 | $32.47 | 3200 |
| 2021-07-22 | 32.03 | $32.22 | 1024 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
53.84
2026-07-17
Close Price
$53.38
Vol: 8700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.78
Average
38.74
Maximum
53.90
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.84 | $53.38 | 8700 |
| 2026-07-16 | 53.89 | $53.82 | 3600 |
| 2026-07-15 | 53.89 | $53.88 | 5743 |
| 2026-07-14 | 53.90 | $54.13 | 3940 |
| 2026-07-13 | 53.87 | $53.97 | 1517 |
| 2026-07-10 | 53.86 | $54.43 | 3816 |
| 2026-07-09 | 53.80 | $54.13 | 3613 |
| 2026-07-08 | 53.77 | $53.67 | 3940 |
| 2026-07-07 | 53.78 | $53.78 | 4100 |
| 2026-07-06 | 53.78 | $54.12 | 3212 |
| 2026-07-02 | 53.74 | $53.82 | 3700 |
| 2026-07-01 | 53.73 | $54.07 | 6624 |
| 2026-06-30 | 53.69 | $54.53 | 4344 |
| 2026-06-29 | 53.61 | $54.10 | 4200 |
| 2026-06-26 | 53.56 | $53.50 | 6100 |
| 2026-06-25 | 53.56 | $53.62 | 10700 |
| 2026-06-24 | 53.55 | $53.28 | 3639 |
| 2026-06-23 | 53.58 | $53.37 | 7300 |
| 2026-06-22 | 53.61 | $54.12 | 11700 |
| 2026-06-18 | 53.55 | $54.06 | 9700 |
| 2026-06-17 | 53.50 | $53.43 | 5800 |
| 2026-06-16 | 53.51 | $54.08 | 8725 |
| 2026-06-15 | 53.45 | $54.51 | 12500 |
| 2026-06-12 | 53.33 | $53.86 | 2420 |
| 2026-06-11 | 53.28 | $53.47 | 2700 |
| 2026-06-10 | 53.26 | $52.51 | 5900 |
| 2026-06-09 | 53.34 | $53.27 | 2600 |
| 2026-06-08 | 53.34 | $53.38 | 9200 |
| 2026-06-05 | 53.34 | $53.10 | 12744 |
| 2026-06-04 | 53.36 | $54.59 | 5941 |
| 2026-06-03 | 53.24 | $54.54 | 5208 |
| 2026-06-02 | 53.10 | $54.83 | 9133 |
| 2026-06-01 | 52.92 | $54.57 | 2201 |
| 2026-05-29 | 52.74 | $54.04 | 1700 |
| 2026-05-28 | 52.60 | $53.81 | 2500 |
| 2026-05-27 | 52.48 | $53.54 | 3421 |
| 2026-05-26 | 52.37 | $53.68 | 19547 |
| 2026-05-22 | 52.23 | $53.37 | 4600 |
| 2026-05-21 | 52.11 | $53.00 | 5400 |
| 2026-05-20 | 52.01 | $52.88 | 14600 |
| 2026-05-19 | 51.92 | $52.30 | 1700 |
| 2026-05-18 | 51.88 | $52.64 | 6000 |
| 2026-05-15 | 51.80 | $52.57 | 3700 |
| 2026-05-14 | 51.72 | $53.27 | 6945 |
| 2026-05-13 | 51.56 | $52.59 | 6200 |
| 2026-05-12 | 51.45 | $52.57 | 2400 |
| 2026-05-11 | 51.33 | $52.64 | 8049 |
| 2026-05-08 | 51.20 | $52.40 | 2900 |
| 2026-05-07 | 51.07 | $52.06 | 2300 |
| 2026-05-06 | 50.96 | $52.30 | 2900 |
| 2026-05-05 | 50.82 | $51.67 | 9100 |
| 2026-05-04 | 50.73 | $51.29 | 4200 |
| 2026-05-01 | 50.68 | $51.57 | 2919 |
| 2026-04-30 | 50.58 | $51.57 | 2447 |
| 2026-04-29 | 50.48 | $51.11 | 5900 |
| 2026-04-28 | 50.41 | $51.10 | 6531 |
| 2026-04-27 | 50.34 | $51.56 | 15900 |
| 2026-04-24 | 50.21 | $51.62 | 1500 |
| 2026-04-23 | 50.06 | $51.34 | 3324 |
| 2026-04-22 | 49.93 | $51.59 | 2648 |
| 2026-04-21 | 49.75 | $51.31 | 14145 |
| 2026-04-20 | 49.59 | $51.53 | 3002 |
| 2026-04-17 | 49.38 | $51.55 | 23900 |
| 2026-04-16 | 49.16 | $50.90 | 11021 |
| 2026-04-15 | 48.97 | $50.68 | 91200 |
| 2026-04-14 | 48.79 | $50.28 | 4504 |
| 2026-04-13 | 48.64 | $49.93 | 5914 |
| 2026-04-10 | 48.50 | $49.35 | 3700 |
| 2026-04-09 | 48.41 | $49.51 | 3029 |
| 2026-04-08 | 48.29 | $49.39 | 6800 |
| 2026-04-07 | 48.18 | $48.18 | 13802 |
| 2026-04-06 | 48.18 | $48.20 | 7100 |
| 2026-04-02 | 48.18 | $47.99 | 2338 |
| 2026-04-01 | 48.20 | $47.85 | 10606 |
| 2026-03-31 | 48.23 | $47.61 | 6430 |
| 2026-03-30 | 48.30 | $46.50 | 1900 |
| 2026-03-27 | 48.49 | $46.74 | 7135 |
| 2026-03-26 | 48.67 | $47.44 | 5300 |
| 2026-03-25 | 48.80 | $48.21 | 4831 |
| 2026-03-24 | 48.86 | $48.00 | 8600 |
| 2026-03-23 | 48.96 | $48.09 | 4624 |
| 2026-03-20 | 49.05 | $47.47 | 3200 |
| 2026-03-19 | 49.21 | $48.20 | 6300 |
| 2026-03-18 | 49.32 | $48.24 | 4405 |
| 2026-03-17 | 49.43 | $48.92 | 1031 |
| 2026-03-16 | 49.49 | $48.83 | 1530 |
| 2026-03-13 | 49.56 | $48.36 | 2224 |
| 2026-03-12 | 49.68 | $48.52 | 3800 |
| 2026-03-11 | 49.80 | $49.25 | 3078 |
| 2026-03-10 | 49.86 | $49.32 | 14100 |
| 2026-03-09 | 49.92 | $49.48 | 4100 |
| 2026-03-06 | 49.97 | $49.25 | 11013 |
| 2026-03-05 | 50.04 | $49.91 | 2506 |
| 2026-03-04 | 50.05 | $50.20 | 18330 |
| 2026-03-03 | 50.04 | $49.71 | 8000 |
| 2026-03-02 | 50.07 | $50.28 | 11400 |
| 2026-02-27 | 50.05 | $50.17 | 4043 |
| 2026-02-26 | 50.04 | $50.28 | 5800 |
| 2026-02-25 | 50.02 | $50.45 | 2040 |
| 2026-02-24 | 49.97 | $50.08 | 9600 |
| 2026-02-23 | 49.96 | $49.61 | 8603 |
| 2026-02-20 | 49.99 | $50.20 | 9027 |
| 2026-02-19 | 49.97 | $50.03 | 3646 |
| 2026-02-18 | 49.97 | $50.18 | 7700 |
| 2026-02-17 | 49.94 | $49.80 | 2100 |
| 2026-02-13 | 49.96 | $49.91 | 4652 |
| 2026-02-12 | 49.96 | $49.64 | 2625 |
| 2026-02-11 | 50.00 | $50.41 | 5400 |
| 2026-02-10 | 49.96 | $50.37 | 9510 |
| 2026-02-09 | 49.91 | $50.42 | 1500 |
| 2026-02-06 | 49.86 | $50.06 | 2400 |
| 2026-02-05 | 49.84 | $48.76 | 8200 |
| 2026-02-04 | 49.95 | $49.38 | 4903 |
| 2026-02-03 | 50.01 | $49.63 | 9500 |
| 2026-02-02 | 50.05 | $50.12 | 8500 |
| 2026-01-30 | 50.04 | $49.92 | 7800 |
| 2026-01-29 | 50.06 | $50.15 | 9400 |
| 2026-01-28 | 50.05 | $50.39 | 13200 |
| 2026-01-27 | 50.01 | $50.41 | 2400 |
| 2026-01-26 | 49.97 | $50.28 | 1411 |
| 2026-01-23 | 49.93 | $50.07 | 11200 |
| 2026-01-22 | 49.92 | $50.14 | 10900 |
| 2026-01-21 | 49.90 | $49.95 | 7719 |
| 2026-01-20 | 49.89 | $49.38 | 7000 |
| 2026-01-16 | 49.94 | $50.36 | 2100 |
| 2026-01-15 | 49.90 | $50.31 | 9300 |
| 2026-01-14 | 49.86 | $50.13 | 3361 |
| 2026-01-13 | 49.83 | $50.37 | 3316 |
| 2026-01-12 | 49.77 | $50.36 | 5705 |
| 2026-01-09 | 49.71 | $50.31 | 3727 |
| 2026-01-08 | 49.65 | $49.99 | 2631 |
| 2026-01-07 | 49.61 | $50.06 | 5600 |
| 2026-01-06 | 49.56 | $50.29 | 5200 |
| 2026-01-05 | 49.49 | $49.80 | 10300 |
| 2026-01-02 | 49.45 | $49.49 | 5900 |
| 2025-12-31 | 49.45 | $49.39 | 3518 |
| 2025-12-30 | 49.46 | $49.75 | 2647 |
| 2025-12-29 | 49.43 | $49.86 | 13900 |
| 2025-12-26 | 49.38 | $50.04 | 4714 |
| 2025-12-24 | 49.31 | $50.00 | 900 |
| 2025-12-23 | 49.24 | $49.90 | 2129 |
| 2025-12-22 | 49.17 | $49.80 | 2939 |
| 2025-12-19 | 49.10 | $49.41 | 3900 |
| 2025-12-18 | 49.07 | $48.98 | 5600 |
| 2025-12-17 | 49.08 | $48.66 | 1900 |
| 2025-12-16 | 49.12 | $49.18 | 3000 |
| 2025-12-15 | 49.12 | $49.29 | 2219 |
| 2025-12-12 | 49.10 | $49.25 | 3103 |
| 2025-12-11 | 49.08 | $49.82 | 3746 |
| 2025-12-10 | 49.00 | $49.68 | 6900 |
| 2025-12-09 | 48.93 | $49.32 | 7824 |
| 2025-12-08 | 48.89 | $49.29 | 18613 |
| 2025-12-05 | 48.85 | $49.37 | 5100 |
| 2025-12-04 | 48.80 | $49.22 | 2300 |
| 2025-12-03 | 48.75 | $49.17 | 10400 |
| 2025-12-02 | 48.71 | $49.00 | 4300 |
| 2025-12-01 | 48.68 | $48.84 | 2530 |
| 2025-11-28 | 48.66 | $49.13 | 4048 |
| 2025-11-26 | 48.61 | $48.96 | 10209 |
| 2025-11-25 | 48.57 | $48.58 | 1531 |
| 2025-11-24 | 48.57 | $48.12 | 2700 |
| 2025-11-21 | 48.62 | $47.73 | 1100 |
| 2025-11-20 | 48.71 | $47.29 | 8400 |
| 2025-11-19 | 48.86 | $48.03 | 3100 |
| 2025-11-18 | 48.95 | $48.01 | 2900 |
| 2025-11-17 | 49.05 | $48.27 | 3146 |
| 2025-11-14 | 49.13 | $48.83 | 2200 |
| 2025-11-13 | 49.17 | $48.77 | 3101 |
| 2025-11-12 | 49.21 | $49.42 | 13100 |
| 2025-11-11 | 49.19 | $49.19 | 6740 |
| 2025-11-10 | 49.18 | $49.16 | 6500 |
| 2025-11-07 | 49.19 | $48.52 | 14602 |
| 2025-11-06 | 49.26 | $48.28 | 2542 |
| 2025-11-05 | 49.36 | $48.86 | 8212 |
| 2025-11-04 | 49.41 | $48.81 | 10602 |
| 2025-11-03 | 49.48 | $49.35 | 9600 |
| 2025-10-31 | 49.49 | $49.46 | 6447 |
| 2025-10-30 | 49.49 | $49.54 | 4048 |
| 2025-10-29 | 49.49 | $49.87 | 6549 |
| 2025-10-28 | 49.45 | $50.26 | 10923 |
| 2025-10-27 | 49.36 | $50.22 | 9922 |
| 2025-10-24 | 49.27 | $49.79 | 5000 |
| 2025-10-23 | 49.22 | $49.51 | 4900 |
| 2025-10-22 | 49.19 | $49.27 | 7325 |
| 2025-10-21 | 49.18 | $49.44 | 2608 |
| 2025-10-20 | 49.15 | $49.41 | 5240 |
| 2025-10-17 | 49.12 | $49.08 | 7900 |
| 2025-10-16 | 49.13 | $48.87 | 8400 |
| 2025-10-15 | 49.15 | $49.17 | 4008 |
| 2025-10-14 | 49.15 | $49.14 | 3900 |
| 2025-10-13 | 49.15 | $49.09 | 7120 |
| 2025-10-10 | 49.16 | $48.48 | 3500 |
| 2025-10-09 | 49.23 | $49.56 | 3700 |
| 2025-10-08 | 49.20 | $49.77 | 7606 |
| 2025-10-07 | 49.14 | $49.48 | 4809 |
| 2025-10-06 | 49.10 | $49.70 | 16100 |
| 2025-10-03 | 49.04 | $49.57 | 2600 |
| 2025-10-02 | 48.98 | $49.48 | 8113 |
| 2025-10-01 | 48.93 | $49.44 | 8440 |
| 2025-09-30 | 48.88 | $49.31 | 14400 |
| 2025-09-29 | 48.83 | $49.09 | 9903 |
| 2025-09-26 | 48.80 | $48.95 | 19500 |
| 2025-09-25 | 48.79 | $48.64 | 5425 |
| 2025-09-24 | 48.80 | $48.91 | 2749 |
| 2025-09-23 | 48.79 | $49.18 | 10500 |
| 2025-09-22 | 48.75 | $49.42 | 18605 |
| 2025-09-19 | 48.68 | $49.23 | 6342 |
| 2025-09-18 | 48.62 | $49.15 | 1700 |
| 2025-09-17 | 48.57 | $48.87 | 1808 |
| 2025-09-16 | 48.54 | $48.88 | 5203 |
| 2025-09-15 | 48.50 | $48.99 | 4407 |
| 2025-09-12 | 48.45 | $48.93 | 7319 |
| 2025-09-11 | 48.40 | $49.20 | 26300 |
| 2025-09-10 | 48.31 | $48.83 | 1600 |
| 2025-09-09 | 48.26 | $48.45 | 1900 |
| 2025-09-08 | 48.24 | $48.46 | 5228 |
| 2025-09-05 | 48.21 | $48.23 | 9700 |
| 2025-09-04 | 48.21 | $48.37 | 5300 |
| 2025-09-03 | 48.19 | $48.04 | 4726 |
| 2025-09-02 | 48.21 | $48.16 | 14800 |
| 2025-08-29 | 48.22 | $48.40 | 3508 |
| 2025-08-28 | 48.20 | $48.73 | 9018 |
| 2025-08-27 | 48.14 | $48.61 | 3908 |
| 2025-08-26 | 48.09 | $48.47 | 4445 |
| 2025-08-25 | 48.05 | $48.33 | 7538 |
| 2025-08-22 | 48.02 | $48.55 | 3132 |
| 2025-08-21 | 47.97 | $48.00 | 3900 |
| 2025-08-20 | 47.96 | $48.17 | 4100 |
| 2025-08-19 | 47.94 | $48.10 | 14709 |
| 2025-08-18 | 47.92 | $48.28 | 3132 |
| 2025-08-15 | 47.89 | $48.23 | 7800 |
| 2025-08-14 | 47.85 | $48.37 | 2667 |
| 2025-08-13 | 47.80 | $48.45 | 4600 |
| 2025-08-12 | 47.73 | $48.25 | 6800 |
| 2025-08-11 | 47.67 | $47.78 | 7310 |
| 2025-08-08 | 47.66 | $47.86 | 2500 |
| 2025-08-07 | 47.64 | $47.61 | 1600 |
| 2025-08-06 | 47.64 | $47.84 | 6100 |
| 2025-08-05 | 47.62 | $47.59 | 3600 |
| 2025-08-04 | 47.63 | $47.87 | 11333 |
| 2025-08-01 | 47.60 | $47.19 | 5035 |
| 2025-07-31 | 47.64 | $47.67 | 3147 |
| 2025-07-30 | 47.64 | $48.07 | 3600 |
| 2025-07-29 | 47.60 | $48.17 | 2204 |
| 2025-07-28 | 47.54 | $48.25 | 4900 |
| 2025-07-25 | 47.46 | $48.31 | 3918 |
| 2025-07-24 | 47.37 | $48.18 | 1200 |
| 2025-07-23 | 47.29 | $48.07 | 4500 |
| 2025-07-22 | 47.20 | $47.75 | 3800 |
| 2025-07-21 | 47.15 | $47.66 | 32435 |
| 2025-07-18 | 47.09 | $47.63 | 3304 |
| 2025-07-17 | 47.04 | $47.76 | 7500 |
| 2025-07-16 | 46.96 | $47.47 | 9011 |
| 2025-07-15 | 46.91 | $47.28 | 16900 |
| 2025-07-14 | 46.87 | $47.50 | 3800 |
| 2025-07-11 | 46.80 | $47.44 | 14422 |
| 2025-07-10 | 46.73 | $47.68 | 8400 |
| 2025-07-09 | 46.63 | $47.62 | 3805 |
| 2025-07-08 | 46.53 | $47.47 | 5049 |
| 2025-07-07 | 46.43 | $47.41 | 5900 |
| 2025-07-03 | 46.33 | $47.71 | 2419 |
| 2025-07-02 | 46.18 | $47.31 | 3203 |
| 2025-07-01 | 46.06 | $47.20 | 3628 |
| 2025-06-30 | 45.94 | $47.16 | 4904 |
| 2025-06-27 | 45.82 | $46.83 | 5000 |
| 2025-06-26 | 45.71 | $46.66 | 6100 |
| 2025-06-25 | 45.61 | $46.31 | 3400 |
| 2025-06-24 | 45.54 | $46.53 | 2326 |
| 2025-06-23 | 45.43 | $45.95 | 2800 |
| 2025-06-20 | 45.38 | $45.47 | 2923 |
| 2025-06-18 | 45.37 | $45.54 | 4014 |
| 2025-06-17 | 45.35 | $45.56 | 8003 |
| 2025-06-16 | 45.33 | $45.93 | 4100 |
| 2025-06-13 | 45.26 | $45.57 | 900 |
| 2025-06-12 | 45.23 | $46.12 | 6400 |
| 2025-06-11 | 45.14 | $45.93 | 5100 |
| 2025-06-10 | 45.05 | $45.97 | 8826 |
| 2025-06-09 | 44.96 | $45.79 | 4421 |
| 2025-06-06 | 44.87 | $45.78 | 3226 |
| 2025-06-05 | 44.78 | $45.43 | 1515 |
| 2025-06-04 | 44.71 | $45.56 | 2226 |
| 2025-06-03 | 44.62 | $45.61 | 4436 |
| 2025-06-02 | 44.51 | $45.22 | 4104 |
| 2025-05-30 | 44.44 | $45.12 | 8200 |
| 2025-05-29 | 44.37 | $45.06 | 5900 |
| 2025-05-28 | 44.29 | $44.95 | 8800 |
| 2025-05-27 | 44.22 | $45.24 | 5530 |
| 2025-05-23 | 44.12 | $44.50 | 1500 |
| 2025-05-22 | 44.08 | $44.67 | 6703 |
| 2025-05-21 | 44.01 | $44.81 | 4837 |
| 2025-05-20 | 43.93 | $45.52 | 3117 |
| 2025-05-19 | 43.76 | $45.69 | 2900 |
| 2025-05-16 | 43.56 | $45.61 | 1800 |
| 2025-05-15 | 43.34 | $45.25 | 4500 |
| 2025-05-14 | 43.14 | $44.88 | 9900 |
| 2025-05-13 | 42.96 | $44.95 | 5424 |
| 2025-05-12 | 42.75 | $44.63 | 7800 |
| 2025-05-09 | 42.55 | $43.57 | 3212 |
| 2025-05-08 | 42.45 | $43.65 | 6312 |
| 2025-05-07 | 42.32 | $43.38 | 3700 |
| 2025-05-06 | 42.21 | $43.08 | 5800 |
| 2025-05-05 | 42.12 | $43.46 | 7700 |
| 2025-05-02 | 41.97 | $43.59 | 3408 |
| 2025-05-01 | 41.80 | $42.84 | 4709 |
| 2025-04-30 | 41.69 | $42.76 | 1716 |
| 2025-04-29 | 41.58 | $42.57 | 2633 |
| 2025-04-28 | 41.48 | $42.25 | 1800 |
| 2025-04-25 | 41.40 | $42.21 | 9427 |
| 2025-04-24 | 41.31 | $41.99 | 5100 |
| 2025-04-23 | 41.24 | $41.22 | 9042 |
| 2025-04-22 | 41.24 | $40.68 | 3847 |
| 2025-04-21 | 41.30 | $39.75 | 6100 |
| 2025-04-17 | 41.47 | $40.70 | 9200 |
| 2025-04-16 | 41.55 | $40.51 | 11547 |
| 2025-04-15 | 41.65 | $41.41 | 6800 |
| 2025-04-14 | 41.68 | $41.42 | 15100 |
| 2025-04-11 | 41.71 | $40.95 | 10132 |
| 2025-04-10 | 41.79 | $40.33 | 18232 |
| 2025-04-09 | 41.94 | $41.60 | 20800 |
| 2025-04-08 | 41.98 | $38.25 | 14100 |
| 2025-04-07 | 42.37 | $38.80 | 24800 |
| 2025-04-04 | 42.74 | $39.00 | 52300 |
| 2025-04-03 | 43.14 | $41.51 | 10100 |
| 2025-04-02 | 43.31 | $43.24 | 5628 |
| 2025-04-01 | 43.32 | $42.92 | 6301 |
| 2025-03-31 | 43.36 | $42.82 | 13400 |
| 2025-03-28 | 43.42 | $42.52 | 5300 |
| 2025-03-27 | 43.51 | $43.16 | 4019 |
| 2025-03-26 | 43.55 | $43.29 | 4832 |
| 2025-03-25 | 43.57 | $43.71 | 3931 |
| 2025-03-24 | 43.56 | $43.79 | 25220 |
| 2025-03-21 | 43.54 | $43.08 | 6100 |
| 2025-03-20 | 43.58 | $43.22 | 4917 |
| 2025-03-19 | 43.62 | $43.31 | 4114 |
| 2025-03-18 | 43.66 | $42.87 | 8000 |
| 2025-03-17 | 43.74 | $43.31 | 3100 |
| 2025-03-14 | 43.78 | $42.88 | 3000 |
| 2025-03-13 | 43.88 | $42.01 | 10630 |
| 2025-03-12 | 44.08 | $42.43 | 12000 |
| 2025-03-11 | 44.25 | $42.33 | 8900 |
| 2025-03-10 | 44.45 | $42.69 | 4322 |
| 2025-03-07 | 44.64 | $43.71 | 18600 |
| 2025-03-06 | 44.73 | $43.48 | 13104 |
| 2025-03-05 | 44.87 | $44.22 | 4600 |
| 2025-03-04 | 44.93 | $43.72 | 9700 |
| 2025-03-03 | 45.06 | $44.25 | 9548 |
| 2025-02-28 | 45.15 | $44.97 | 4100 |
| 2025-02-27 | 45.16 | $44.36 | 6400 |
| 2025-02-26 | 45.25 | $44.97 | 10423 |
| 2025-02-25 | 45.28 | $44.89 | 5717 |
| 2025-02-24 | 45.32 | $44.99 | 5615 |
| 2025-02-21 | 45.35 | $45.16 | 7000 |
| 2025-02-20 | 45.38 | $45.93 | 3900 |
| 2025-02-19 | 45.32 | $46.06 | 2727 |
| 2025-02-18 | 45.24 | $45.88 | 4435 |
| 2025-02-14 | 45.17 | $45.70 | 17800 |
| 2025-02-13 | 45.12 | $45.76 | 5200 |
| 2025-02-12 | 45.05 | $45.25 | 6700 |
| 2025-02-11 | 45.03 | $45.45 | 11300 |
| 2025-02-10 | 44.98 | $45.55 | 7653 |
| 2025-02-07 | 44.92 | $45.17 | 5600 |
| 2025-02-06 | 44.90 | $45.41 | 7848 |
| 2025-02-05 | 44.84 | $45.20 | 6523 |
| 2025-02-04 | 44.80 | $44.73 | 12506 |
| 2025-02-03 | 44.81 | $44.57 | 13226 |
| 2025-01-31 | 44.84 | $44.84 | 8203 |
| 2025-01-30 | 44.84 | $45.13 | 14803 |
| 2025-01-29 | 44.81 | $44.77 | 6017 |
| 2025-01-28 | 44.81 | $45.02 | 16637 |
| 2025-01-27 | 44.79 | $44.75 | 13600 |
| 2025-01-24 | 44.79 | $45.72 | 21600 |
| 2025-01-23 | 44.69 | $45.91 | 9800 |
| 2025-01-22 | 44.57 | $45.76 | 18430 |
| 2025-01-21 | 44.44 | $45.44 | 12336 |
| 2025-01-17 | 44.33 | $44.98 | 20435 |
| 2025-01-16 | 44.27 | $44.56 | 9533 |
| 2025-01-15 | 44.24 | $44.40 | 15912 |
| 2025-01-14 | 44.22 | $43.71 | 8517 |
| 2025-01-13 | 44.27 | $43.53 | 13807 |
| 2025-01-10 | 44.35 | $43.41 | 20438 |
| 2025-01-08 | 44.45 | $44.11 | 5746 |
| 2025-01-07 | 44.48 | $43.95 | 5711 |
| 2025-01-06 | 44.54 | $44.40 | 5500 |
| 2025-01-03 | 44.56 | $44.29 | 6100 |
| 2025-01-02 | 44.58 | $43.77 | 14100 |
| 2024-12-31 | 44.67 | $43.72 | 4849 |
| 2024-12-30 | 44.77 | $43.89 | 6800 |
| 2024-12-27 | 44.86 | $44.30 | 3200 |
| 2024-12-26 | 44.92 | $44.91 | 10200 |
| 2024-12-24 | 44.92 | $44.77 | 6900 |
| 2024-12-23 | 44.94 | $44.46 | 9919 |
| 2024-12-20 | 44.99 | $44.07 | 10400 |
| 2024-12-19 | 45.08 | $43.69 | 12900 |
| 2024-12-18 | 45.23 | $43.85 | 8400 |
| 2024-12-17 | 45.38 | $45.04 | 6733 |
| 2024-12-16 | 45.41 | $45.31 | 5412 |
| 2024-12-13 | 45.42 | $45.26 | 4300 |
| 2024-12-12 | 45.44 | $45.22 | 5424 |
| 2024-12-11 | 45.46 | $45.53 | 7323 |
| 2024-12-10 | 45.46 | $45.23 | 10300 |
| 2024-12-09 | 45.48 | $45.56 | 13234 |
| 2024-12-06 | 45.47 | $45.96 | 6532 |
| 2024-12-05 | 45.42 | $45.90 | 15330 |
| 2024-12-04 | 45.37 | $46.10 | 9600 |
| 2024-12-03 | 45.29 | $45.81 | 8040 |
| 2024-12-02 | 45.24 | $45.91 | 7728 |
| 2024-11-29 | 45.17 | $45.93 | 2636 |
| 2024-11-27 | 45.09 | $45.65 | 4600 |
| 2024-11-26 | 45.03 | $45.86 | 19639 |
| 2024-11-25 | 44.94 | $45.68 | 13700 |
| 2024-11-22 | 44.86 | $45.63 | 10000 |
| 2024-11-21 | 44.78 | $45.40 | 5400 |
| 2024-11-20 | 44.72 | $44.86 | 6400 |
| 2024-11-19 | 44.70 | $44.85 | 5000 |
| 2024-11-18 | 44.69 | $44.77 | 11523 |
| 2024-11-15 | 44.68 | $44.63 | 10400 |
| 2024-11-14 | 44.68 | $45.25 | 4639 |
| 2024-11-13 | 44.62 | $45.57 | 19720 |
| 2024-11-12 | 44.52 | $45.55 | 6900 |
| 2024-11-11 | 44.41 | $45.71 | 13000 |
| 2024-11-08 | 44.28 | $45.59 | 10305 |
| 2024-11-07 | 44.14 | $45.82 | 11800 |
| 2024-11-06 | 43.96 | $45.08 | 24000 |
| 2024-11-05 | 43.85 | $43.96 | 17500 |
| 2024-11-04 | 43.83 | $43.41 | 8023 |
| 2024-11-01 | 43.88 | $43.42 | 2726 |
| 2024-10-31 | 43.93 | $43.30 | 2900 |
| 2024-10-30 | 43.99 | $43.98 | 3318 |
| 2024-10-29 | 43.99 | $44.18 | 6111 |
| 2024-10-28 | 43.97 | $44.10 | 5837 |
| 2024-10-25 | 43.96 | $44.01 | 9940 |
| 2024-10-24 | 43.96 | $44.14 | 2800 |
| 2024-10-23 | 43.94 | $44.02 | 10500 |
| 2024-10-22 | 43.93 | $44.37 | 2241 |
| 2024-10-21 | 43.88 | $44.42 | 5200 |
| 2024-10-18 | 43.83 | $44.56 | 5200 |
| 2024-10-17 | 43.75 | $44.51 | 3808 |
| 2024-10-16 | 43.67 | $44.44 | 4400 |
| 2024-10-15 | 43.59 | $44.17 | 3300 |
| 2024-10-14 | 43.52 | $44.58 | 5400 |
| 2024-10-11 | 43.41 | $44.26 | 15035 |
| 2024-10-10 | 43.32 | $43.99 | 2300 |
| 2024-10-09 | 43.25 | $44.09 | 3347 |
| 2024-10-08 | 43.17 | $43.77 | 2900 |
| 2024-10-07 | 43.10 | $43.28 | 7900 |
| 2024-10-04 | 43.08 | $43.55 | 1600 |
| 2024-10-03 | 43.04 | $43.19 | 5700 |
| 2024-10-02 | 43.02 | $43.35 | 7633 |
| 2024-10-01 | 42.98 | $43.27 | 10700 |
| 2024-09-30 | 42.95 | $43.65 | 3721 |
| 2024-09-27 | 42.88 | $43.59 | 4300 |
| 2024-09-26 | 42.81 | $43.65 | 29800 |
| 2024-09-25 | 42.72 | $43.41 | 3914 |
| 2024-09-24 | 42.64 | $43.50 | 11847 |
| 2024-09-23 | 42.55 | $43.37 | 4748 |
| 2024-09-20 | 42.47 | $43.19 | 3333 |
| 2024-09-19 | 42.39 | $43.32 | 6748 |
| 2024-09-18 | 42.29 | $42.68 | 12122 |
| 2024-09-17 | 42.25 | $42.87 | 6929 |
| 2024-09-16 | 42.19 | $42.95 | 7100 |
| 2024-09-13 | 42.11 | $42.82 | 1800 |
| 2024-09-12 | 42.03 | $42.56 | 7632 |
| 2024-09-11 | 41.98 | $42.28 | 3349 |
| 2024-09-10 | 41.95 | $41.90 | 6600 |
| 2024-09-09 | 41.95 | $41.72 | 5600 |
| 2024-09-06 | 41.98 | $41.16 | 5617 |
| 2024-09-05 | 42.06 | $41.82 | 3737 |
| 2024-09-04 | 42.09 | $42.12 | 6510 |
| 2024-09-03 | 42.08 | $42.05 | 6700 |
| 2024-08-30 | 42.09 | $42.95 | 9505 |
| 2024-08-29 | 42.00 | $42.55 | 3538 |
| 2024-08-28 | 41.94 | $42.61 | 11100 |
| 2024-08-27 | 41.87 | $42.80 | 12112 |
| 2024-08-26 | 41.77 | $42.64 | 5217 |
| 2024-08-23 | 41.68 | $42.80 | 8700 |
| 2024-08-22 | 41.56 | $42.30 | 13900 |
| 2024-08-21 | 41.48 | $42.71 | 14500 |
| 2024-08-20 | 41.35 | $42.48 | 5444 |
| 2024-08-19 | 41.23 | $42.62 | 9300 |
| 2024-08-16 | 41.09 | $42.11 | 6622 |
| 2024-08-15 | 40.98 | $41.98 | 3400 |
| 2024-08-14 | 40.87 | $41.35 | 12243 |
| 2024-08-13 | 40.82 | $41.12 | 6900 |
| 2024-08-12 | 40.79 | $40.44 | 7419 |
| 2024-08-09 | 40.83 | $40.49 | 14421 |
| 2024-08-08 | 40.87 | $40.35 | 9912 |
| 2024-08-07 | 40.92 | $39.39 | 22600 |
| 2024-08-06 | 41.08 | $39.83 | 3200 |
| 2024-08-05 | 41.21 | $39.30 | 19100 |
| 2024-08-02 | 41.41 | $40.43 | 18800 |
| 2024-08-01 | 41.52 | $41.13 | 25500 |
| 2024-07-31 | 41.56 | $41.83 | 5972 |
| 2024-07-30 | 41.53 | $41.13 | 7900 |
| 2024-07-29 | 41.57 | $41.44 | 13210 |
| 2024-07-26 | 41.59 | $41.31 | 6008 |
| 2024-07-25 | 41.61 | $41.00 | 6600 |
| 2024-07-24 | 41.68 | $41.06 | 26500 |
| 2024-07-23 | 41.74 | $41.87 | 14800 |
| 2024-07-22 | 41.73 | $42.00 | 15700 |
| 2024-07-19 | 41.70 | $41.48 | 3931 |
| 2024-07-18 | 41.73 | $41.84 | 2919 |
| 2024-07-17 | 41.71 | $42.18 | 11300 |
| 2024-07-16 | 41.67 | $42.72 | 6114 |
| 2024-07-15 | 41.55 | $42.35 | 3548 |
| 2024-07-12 | 41.47 | $42.28 | 10933 |
| 2024-07-11 | 41.39 | $41.98 | 5200 |
| 2024-07-10 | 41.32 | $42.14 | 6200 |
| 2024-07-09 | 41.24 | $41.79 | 6000 |
| 2024-07-08 | 41.18 | $41.75 | 5400 |
| 2024-07-05 | 41.12 | $41.69 | 4749 |
| 2024-07-03 | 41.06 | $41.59 | 3100 |
| 2024-07-02 | 41.00 | $41.33 | 9400 |
| 2024-07-01 | 40.97 | $41.17 | 7800 |
| 2024-06-28 | 40.95 | $41.27 | 5041 |
| 2024-06-27 | 40.91 | $41.22 | 5700 |
| 2024-06-26 | 40.88 | $41.29 | 9120 |
| 2024-06-25 | 40.84 | $41.42 | 17111 |
| 2024-06-24 | 40.77 | $41.33 | 4734 |
| 2024-06-21 | 40.72 | $41.48 | 4100 |
| 2024-06-20 | 40.64 | $41.55 | 5400 |
| 2024-06-18 | 40.54 | $41.67 | 10300 |
| 2024-06-17 | 40.42 | $41.47 | 5800 |
| 2024-06-14 | 40.31 | $41.06 | 2137 |
| 2024-06-13 | 40.23 | $41.05 | 15900 |
| 2024-06-12 | 40.14 | $40.93 | 13730 |
| 2024-06-11 | 40.06 | $40.48 | 13930 |
| 2024-06-10 | 40.02 | $40.59 | 4841 |
| 2024-06-07 | 39.96 | $40.44 | 3300 |
| 2024-06-06 | 39.91 | $40.50 | 9631 |
| 2024-06-05 | 39.84 | $40.49 | 5740 |
| 2024-06-04 | 39.78 | $40.01 | 4711 |
| 2024-06-03 | 39.75 | $39.92 | 2414 |
| 2024-05-31 | 39.73 | $39.83 | 2500 |
| 2024-05-30 | 39.72 | $39.60 | 10200 |
| 2024-05-29 | 39.74 | $39.81 | 7619 |
| 2024-05-28 | 39.73 | $40.10 | 17700 |
| 2024-05-24 | 39.69 | $40.11 | 91600 |
| 2024-05-23 | 39.64 | $39.86 | 25510 |
| 2024-05-22 | 39.62 | $40.10 | 5600 |
| 2024-05-21 | 39.57 | $40.28 | 2000 |
| 2024-05-20 | 39.50 | $40.22 | 4000 |
| 2024-05-17 | 39.42 | $40.15 | 1500 |
| 2024-05-16 | 39.34 | $40.20 | 3700 |
| 2024-05-15 | 39.25 | $40.25 | 5436 |
| 2024-05-14 | 39.15 | $39.75 | 3541 |
| 2024-05-13 | 39.09 | $39.55 | 4100 |
| 2024-05-10 | 39.04 | $39.62 | 3600 |
| 2024-05-09 | 38.98 | $39.45 | 1353 |
| 2024-05-08 | 38.93 | $39.29 | 4700 |
| 2024-05-07 | 38.89 | $39.30 | 5815 |
| 2024-05-06 | 38.84 | $39.23 | 5412 |
| 2024-05-03 | 38.80 | $38.84 | 4900 |
| 2024-05-02 | 38.80 | $38.40 | 9500 |
| 2024-05-01 | 38.84 | $38.25 | 9419 |
| 2024-04-30 | 38.90 | $38.52 | 12833 |
| 2024-04-29 | 38.94 | $38.99 | 5622 |
| 2024-04-26 | 38.94 | $38.93 | 3400 |
| 2024-04-25 | 38.94 | $38.68 | 4829 |
| 2024-04-24 | 38.97 | $38.69 | 3800 |
| 2024-04-23 | 39.00 | $38.73 | 22000 |
| 2024-04-22 | 39.03 | $38.19 | 5500 |
| 2024-04-19 | 39.11 | $37.88 | 9000 |
| 2024-04-18 | 39.24 | $38.13 | 5200 |
| 2024-04-17 | 39.36 | $38.28 | 4000 |
| 2024-04-16 | 39.47 | $38.53 | 5427 |
| 2024-04-15 | 39.57 | $38.56 | 9845 |
| 2024-04-12 | 39.68 | $38.95 | 5438 |
| 2024-04-11 | 39.76 | $39.62 | 15529 |
| 2024-04-10 | 39.77 | $39.43 | 9121 |
| 2024-04-09 | 39.81 | $39.79 | 15609 |
| 2024-04-08 | 39.81 | $39.82 | 7241 |
| 2024-04-05 | 39.81 | $39.84 | 23124 |
| 2024-04-04 | 39.81 | $39.45 | 8600 |
| 2024-04-03 | 39.84 | $39.91 | 3200 |
| 2024-04-02 | 39.84 | $39.91 | 8713 |
| 2024-04-01 | 39.83 | $40.26 | 16118 |
| 2024-03-28 | 39.78 | $40.47 | 5739 |
| 2024-03-27 | 39.71 | $40.31 | 7200 |
| 2024-03-26 | 39.65 | $40.00 | 19124 |
| 2024-03-25 | 39.61 | $40.18 | 21300 |
| 2024-03-22 | 39.55 | $40.33 | 11728 |
| 2024-03-21 | 39.47 | $40.42 | 33400 |
| 2024-03-20 | 39.37 | $40.14 | 16021 |
| 2024-03-19 | 39.29 | $39.76 | 13078 |
| 2024-03-18 | 39.24 | $39.50 | 4621 |
| 2024-03-15 | 39.21 | $39.29 | 4600 |
| 2024-03-14 | 39.20 | $39.55 | 5833 |
| 2024-03-13 | 39.17 | $39.83 | 10200 |
| 2024-03-12 | 39.10 | $39.94 | 18739 |
| 2024-03-11 | 39.01 | $39.48 | 6934 |
| 2024-03-08 | 38.96 | $39.55 | 8347 |
| 2024-03-07 | 38.89 | $39.96 | 3100 |
| 2024-03-06 | 38.78 | $39.55 | 6501 |
| 2024-03-05 | 38.70 | $39.26 | 5200 |
| 2024-03-04 | 38.64 | $39.67 | 7800 |
| 2024-03-01 | 38.53 | $39.54 | 3900 |
| 2024-02-29 | 38.43 | $39.20 | 2227 |
| 2024-02-28 | 38.35 | $38.98 | 8000 |
| 2024-02-27 | 38.28 | $39.06 | 8404 |
| 2024-02-26 | 38.20 | $39.05 | 4130 |
| 2024-02-23 | 38.11 | $39.09 | 8200 |
| 2024-02-22 | 38.00 | $39.00 | 3200 |
| 2024-02-21 | 37.90 | $38.17 | 2100 |
| 2024-02-20 | 37.87 | $38.13 | 7605 |
| 2024-02-16 | 37.84 | $38.41 | 7100 |
| 2024-02-15 | 37.78 | $38.63 | 5600 |
| 2024-02-14 | 37.70 | $38.29 | 11632 |
| 2024-02-13 | 37.63 | $37.95 | 7233 |
| 2024-02-12 | 37.60 | $38.41 | 9133 |
| 2024-02-09 | 37.51 | $38.44 | 7200 |
| 2024-02-08 | 37.42 | $38.27 | 2700 |
| 2024-02-07 | 37.33 | $38.14 | 4500 |
| 2024-02-06 | 37.24 | $37.83 | 9700 |
| 2024-02-05 | 37.18 | $37.83 | 7102 |
| 2024-02-02 | 37.11 | $37.86 | 8300 |
| 2024-02-01 | 37.03 | $37.71 | 2900 |
| 2024-01-31 | 36.96 | $37.29 | 5738 |
| 2024-01-30 | 36.93 | $37.75 | 4718 |
| 2024-01-29 | 36.84 | $37.67 | 7200 |
| 2024-01-26 | 36.75 | $37.40 | 3600 |
| 2024-01-25 | 36.68 | $37.43 | 14400 |
| 2024-01-24 | 36.61 | $37.28 | 9400 |
| 2024-01-23 | 36.53 | $37.30 | 2900 |
| 2024-01-22 | 36.45 | $37.22 | 7000 |
| 2024-01-19 | 36.37 | $37.13 | 11800 |
| 2024-01-18 | 36.29 | $36.69 | 32400 |
| 2024-01-17 | 36.25 | $36.43 | 10800 |
| 2024-01-16 | 36.23 | $36.56 | 14711 |
| 2024-01-12 | 36.20 | $36.64 | 4400 |
| 2024-01-11 | 36.15 | $36.61 | 3000 |
| 2024-01-10 | 36.10 | $36.69 | 10845 |
| 2024-01-09 | 36.04 | $36.43 | 2037 |
| 2024-01-08 | 36.00 | $36.52 | 10236 |
| 2024-01-05 | 35.95 | $36.04 | 5440 |
| 2024-01-04 | 35.94 | $35.94 | 5846 |
| 2024-01-03 | 35.94 | $35.98 | 8300 |
| 2024-01-02 | 35.93 | $36.32 | 9108 |
| 2023-12-29 | 35.89 | $36.48 | 5303 |
| 2023-12-28 | 35.83 | $36.63 | 6000 |
| 2023-12-27 | 35.74 | $36.55 | 4505 |
| 2023-12-26 | 35.66 | $36.51 | 6208 |
| 2023-12-22 | 35.57 | $36.43 | 13700 |
| 2023-12-21 | 35.48 | $36.32 | 7700 |
| 2023-12-20 | 35.39 | $36.00 | 5900 |
| 2023-12-19 | 35.33 | $36.51 | 2700 |
| 2023-12-18 | 35.20 | $36.36 | 6949 |
| 2023-12-15 | 35.08 | $36.15 | 24410 |
| 2023-12-14 | 34.97 | $36.13 | 16305 |
| 2023-12-13 | 34.84 | $36.04 | 8634 |
| 2023-12-12 | 34.72 | $35.57 | 9200 |
| 2023-12-11 | 34.63 | $35.42 | 8700 |
| 2023-12-08 | 34.54 | $35.10 | 3130 |
| 2023-12-07 | 34.49 | $34.93 | 13400 |
| 2023-12-06 | 34.44 | $34.74 | 4413 |
| 2023-12-05 | 34.41 | $34.79 | 7400 |
| 2023-12-04 | 34.37 | $34.92 | 11000 |
| 2023-12-01 | 34.31 | $35.09 | 5835 |
| 2023-11-30 | 34.23 | $34.88 | 7900 |
| 2023-11-29 | 34.16 | $34.75 | 11000 |
| 2023-11-28 | 34.10 | $34.76 | 1000 |
| 2023-11-27 | 34.03 | $34.76 | 4600 |
| 2023-11-24 | 33.95 | $34.79 | 2800 |
| 2023-11-22 | 33.86 | $34.76 | 6900 |
| 2023-11-21 | 33.77 | $34.65 | 1400 |
| 2023-11-20 | 33.67 | $34.70 | 1300 |
| 2023-11-17 | 33.56 | $34.48 | 5343 |
| 2023-11-16 | 33.47 | $34.39 | 2400 |
| 2023-11-15 | 33.37 | $34.49 | 3709 |
| 2023-11-14 | 33.25 | $34.50 | 3339 |
| 2023-11-13 | 33.12 | $33.80 | 3900 |
| 2023-11-10 | 33.05 | $33.82 | 11811 |
| 2023-11-09 | 32.97 | $33.27 | 315 |
| 2023-11-08 | 32.94 | $33.63 | 3724 |
| 2023-11-07 | 32.87 | $33.53 | 4723 |
| 2023-11-06 | 32.80 | $33.47 | 2500 |
| 2023-11-03 | 32.72 | $33.48 | 4500 |
| 2023-11-02 | 32.64 | $33.07 | 10403 |
| 2023-11-01 | 32.60 | $32.43 | 7300 |
| 2023-10-31 | 32.62 | $32.17 | 3404 |
| 2023-10-30 | 32.67 | $31.89 | 5600 |
| 2023-10-27 | 32.75 | $31.56 | 3748 |
| 2023-10-26 | 32.87 | $31.84 | 6645 |
| 2023-10-25 | 32.98 | $32.21 | 2829 |
| 2023-10-24 | 33.06 | $32.49 | 5046 |
| 2023-10-23 | 33.12 | $32.22 | 9922 |
| 2023-10-20 | 33.22 | $32.34 | 4000 |
| 2023-10-19 | 33.31 | $32.76 | 6300 |
| 2023-10-18 | 33.37 | $33.12 | 10000 |
| 2023-10-17 | 33.39 | $33.54 | 13112 |
| 2023-10-16 | 33.38 | $33.53 | 6912 |
| 2023-10-13 | 33.36 | $33.18 | 1100 |
| 2023-10-12 | 33.38 | $33.36 | 900 |
| 2023-10-11 | 33.38 | $33.55 | 5302 |
| 2023-10-10 | 33.36 | $33.46 | 17818 |
| 2023-10-09 | 33.35 | $33.25 | 15000 |
| 2023-10-06 | 33.36 | $33.07 | 8833 |
| 2023-10-05 | 33.40 | $32.72 | 9700 |
| 2023-10-04 | 33.47 | $32.80 | 4900 |
| 2023-10-03 | 33.54 | $32.50 | 18600 |
| 2023-10-02 | 33.65 | $32.98 | 19200 |
| 2023-09-29 | 33.72 | $33.04 | 16600 |
| 2023-09-28 | 33.79 | $33.14 | 1710 |
| 2023-09-27 | 33.86 | $32.91 | 2400 |
| 2023-09-26 | 33.95 | $32.87 | 6421 |
| 2023-09-25 | 34.07 | $33.34 | 3600 |
| 2023-09-22 | 34.15 | $33.24 | 3935 |
| 2023-09-21 | 34.24 | $33.37 | 4027 |
| 2023-09-20 | 34.33 | $33.95 | 2700 |
| 2023-09-19 | 34.37 | $34.21 | 2100 |
| 2023-09-18 | 34.39 | $34.27 | 11600 |
| 2023-09-15 | 34.40 | $34.31 | 3200 |
| 2023-09-14 | 34.41 | $34.75 | 5030 |
| 2023-09-13 | 34.38 | $34.49 | 9524 |
| 2023-09-12 | 34.36 | $34.44 | 9704 |
| 2023-09-11 | 34.36 | $34.62 | 12213 |
| 2023-09-08 | 34.33 | $34.42 | 4000 |
| 2023-09-07 | 34.32 | $34.39 | 7407 |
| 2023-09-06 | 34.31 | $34.49 | 19000 |
| 2023-09-05 | 34.29 | $34.63 | 5719 |
| 2023-09-01 | 34.26 | $34.71 | 14819 |
| 2023-08-31 | 34.21 | $34.70 | 12107 |
| 2023-08-30 | 34.16 | $34.71 | 2200 |
| 2023-08-29 | 34.10 | $34.61 | 2518 |
| 2023-08-28 | 34.05 | $34.17 | 4300 |
| 2023-08-25 | 34.03 | $33.91 | 3525 |
| 2023-08-24 | 34.05 | $33.71 | 2100 |
| 2023-08-23 | 34.08 | $34.06 | 10600 |
| 2023-08-22 | 34.08 | $33.75 | 5244 |
| 2023-08-21 | 34.12 | $33.88 | 8400 |
| 2023-08-18 | 34.15 | $33.59 | 12140 |
| 2023-08-17 | 34.20 | $33.63 | 5419 |
| 2023-08-16 | 34.26 | $33.85 | 12616 |
| 2023-08-15 | 34.31 | $34.10 | 13100 |
| 2023-08-14 | 34.33 | $34.34 | 4600 |
| 2023-08-11 | 34.33 | $34.15 | 9830 |
| 2023-08-10 | 34.35 | $34.23 | 5500 |
| 2023-08-09 | 34.36 | $34.18 | 5717 |
| 2023-08-08 | 34.38 | $34.43 | 12519 |
| 2023-08-07 | 34.37 | $34.50 | 12520 |
| 2023-08-04 | 34.36 | $34.17 | 8849 |
| 2023-08-03 | 34.38 | $34.31 | 5600 |
| 2023-08-02 | 34.39 | $34.38 | 26892 |
| 2023-08-01 | 34.39 | $34.86 | 15500 |
| 2023-07-31 | 34.34 | $34.81 | 18200 |
| 2023-07-28 | 34.29 | $34.78 | 10035 |
| 2023-07-27 | 34.24 | $34.50 | 9118 |
| 2023-07-26 | 34.21 | $34.71 | 11300 |
| 2023-07-25 | 34.16 | $34.92 | 9900 |
| 2023-07-24 | 34.07 | $34.82 | 17912 |
| 2023-07-21 | 34.00 | $34.64 | 4121 |
| 2023-07-20 | 33.93 | $34.59 | 8313 |
| 2023-07-19 | 33.86 | $34.80 | 14425 |
| 2023-07-18 | 33.76 | $34.81 | 34800 |
| 2023-07-17 | 33.65 | $34.46 | 5017 |
| 2023-07-14 | 33.56 | $34.29 | 9700 |
| 2023-07-13 | 33.49 | $34.35 | 7900 |
| 2023-07-12 | 33.40 | $34.06 | 7600 |
| 2023-07-11 | 33.33 | $33.86 | 5600 |
| 2023-07-10 | 33.27 | $33.63 | 11500 |
| 2023-07-07 | 33.23 | $33.44 | 8233 |
| 2023-07-06 | 33.21 | $33.56 | 7243 |
| 2023-07-05 | 33.17 | $33.80 | 4300 |
| 2023-07-03 | 33.11 | $33.88 | 2100 |
| 2023-06-30 | 33.03 | $33.85 | 5533 |
| 2023-06-29 | 32.94 | $33.45 | 3400 |
| 2023-06-28 | 32.89 | $33.21 | 5308 |
| 2023-06-27 | 32.85 | $33.31 | 3315 |
| 2023-06-26 | 32.80 | $32.90 | 3800 |
| 2023-06-23 | 32.79 | $33.02 | 16700 |
| 2023-06-22 | 32.77 | $33.35 | 5806 |
| 2023-06-21 | 32.71 | $33.31 | 20440 |
| 2023-06-20 | 32.65 | $33.49 | 46600 |
| 2023-06-16 | 32.56 | $33.66 | 23700 |
| 2023-06-15 | 32.44 | $33.75 | 7487 |
| 2023-06-14 | 32.30 | $33.30 | 12102 |
| 2023-06-13 | 32.20 | $33.27 | 31900 |
| 2023-06-12 | 32.09 | $32.99 | 8422 |
| 2023-06-09 | 31.99 | $32.71 | 8810 |
| 2023-06-08 | 31.91 | $32.63 | 8700 |
| 2023-06-07 | 31.84 | $32.45 | 9611 |
| 2023-06-06 | 31.77 | $32.50 | 13900 |
| 2023-06-05 | 31.70 | $32.45 | 23018 |
| 2023-06-02 | 31.62 | $32.51 | 12500 |
| 2023-06-01 | 31.53 | $31.99 | 34300 |
| 2023-05-31 | 31.48 | $31.70 | 37800 |
| 2023-05-30 | 31.45 | $31.94 | 27800 |
| 2023-05-26 | 31.40 | $31.97 | 87400 |
| 2023-05-25 | 31.34 | $31.53 | 27008 |
| 2023-05-24 | 31.32 | $31.08 | 1328 |
| 2023-05-23 | 31.35 | $31.35 | 1117 |
| 2023-05-22 | 31.35 | $31.71 | 4817 |
| 2023-05-19 | 31.31 | $31.74 | 2729 |
| 2023-05-18 | 31.26 | $31.73 | 712 |
| 2023-05-17 | 31.22 | $31.41 | 10600 |
| 2023-05-16 | 31.19 | $31.03 | 1301 |
| 2023-05-15 | 31.21 | $31.21 | 3500 |
| 2023-05-12 | 31.21 | $31.10 | 3200 |
| 2023-05-11 | 31.22 | $31.09 | 3100 |
| 2023-05-10 | 31.24 | $31.25 | 1800 |
| 2023-05-09 | 31.24 | $31.18 | 2400 |
| 2023-05-08 | 31.24 | $31.29 | 3100 |
| 2023-05-05 | 31.24 | $31.29 | 4848 |
| 2023-05-04 | 31.23 | $30.75 | 8636 |
| 2023-05-03 | 31.28 | $31.03 | 1900 |
| 2023-05-02 | 31.31 | $31.31 | 1800 |
| 2023-05-01 | 31.31 | $31.69 | 2210 |
| 2023-04-28 | 31.27 | $31.65 | 1220 |
| 2023-04-27 | 31.23 | $31.35 | 12906 |
| 2023-04-26 | 31.22 | $30.82 | 3322 |
| 2023-04-25 | 31.26 | $31.02 | 4736 |
| 2023-04-24 | 31.29 | $31.45 | 11228 |
| 2023-04-21 | 31.27 | $31.42 | 1015 |
| 2023-04-20 | 31.25 | $31.39 | 2419 |
| 2023-04-19 | 31.24 | $31.62 | 2036 |
| 2023-04-18 | 31.20 | $31.71 | 4600 |
| 2023-04-17 | 31.14 | $31.58 | 7800 |
| 2023-04-14 | 31.10 | $31.47 | 800 |
| 2023-04-13 | 31.06 | $31.60 | 906 |
| 2023-04-12 | 31.00 | $31.27 | 1327 |
| 2023-04-11 | 30.97 | $31.42 | 5629 |
| 2023-04-10 | 30.92 | $31.36 | 5828 |
| 2023-04-06 | 30.88 | $31.30 | 2700 |
| 2023-04-05 | 30.83 | $31.28 | 2540 |
| 2023-04-04 | 30.79 | $31.35 | 2700 |
| 2023-04-03 | 30.73 | $31.57 | 1300 |
| 2023-03-31 | 30.64 | $31.51 | 1425 |
| 2023-03-30 | 30.55 | $31.03 | 2300 |
| 2023-03-29 | 30.50 | $30.83 | 2912 |
| 2023-03-28 | 30.46 | $30.44 | 10130 |
| 2023-03-27 | 30.47 | $30.48 | 3600 |
| 2023-03-24 | 30.46 | $30.41 | 3700 |
| 2023-03-23 | 30.47 | $30.33 | 4944 |
| 2023-03-22 | 30.48 | $30.29 | 3610 |
| 2023-03-21 | 30.50 | $30.71 | 3421 |
| 2023-03-20 | 30.48 | $30.36 | 5800 |
| 2023-03-17 | 30.50 | $30.09 | 3100 |
| 2023-03-16 | 30.54 | $30.36 | 2328 |
| 2023-03-15 | 30.56 | $29.80 | 2400 |
| 2023-03-14 | 30.64 | $30.04 | 6200 |
| 2023-03-13 | 30.70 | $29.71 | 8400 |
| 2023-03-10 | 30.80 | $29.73 | 4612 |
| 2023-03-09 | 30.92 | $30.21 | 6039 |
| 2023-03-08 | 30.99 | $30.74 | 2643 |
| 2023-03-07 | 31.02 | $30.67 | 1100 |
| 2023-03-06 | 31.06 | $31.17 | 2011 |
| 2023-03-03 | 31.04 | $31.15 | 1500 |
| 2023-03-02 | 31.03 | $30.73 | 4900 |
| 2023-03-01 | 31.06 | $30.57 | 2300 |
| 2023-02-28 | 31.12 | $30.70 | 825 |
| 2023-02-27 | 31.16 | $30.76 | 6800 |
| 2023-02-24 | 31.20 | $30.65 | 1800 |
| 2023-02-23 | 31.26 | $30.99 | 1400 |
| 2023-02-22 | 31.29 | $30.74 | 1131 |
| 2023-02-21 | 31.35 | $30.83 | 4800 |
| 2023-02-17 | 31.40 | $31.43 | 4100 |
| 2023-02-16 | 31.40 | $31.55 | 13504 |
| 2023-02-15 | 31.38 | $31.93 | 3910 |
| 2023-02-14 | 31.33 | $31.92 | 4600 |
| 2023-02-13 | 31.26 | $31.77 | 4328 |
| 2023-02-10 | 31.21 | $31.42 | 19500 |
| 2023-02-09 | 31.19 | $31.40 | 4028 |
| 2023-02-08 | 31.16 | $31.56 | 5000 |
| 2023-02-07 | 31.12 | $31.89 | 4800 |
| 2023-02-06 | 31.04 | $31.49 | 4000 |
| 2023-02-03 | 30.99 | $31.74 | 6700 |
| 2023-02-02 | 30.92 | $31.98 | 6000 |
| 2023-02-01 | 30.80 | $31.73 | 5808 |
| 2023-01-31 | 30.71 | $31.34 | 8900 |
| 2023-01-30 | 30.64 | $30.89 | 2600 |
| 2023-01-27 | 30.61 | $31.31 | 9700 |
| 2023-01-26 | 30.54 | $31.25 | 20000 |
| 2023-01-25 | 30.47 | $30.94 | 3420 |
| 2023-01-24 | 30.42 | $30.94 | 13009 |
| 2023-01-23 | 30.36 | $30.95 | 4723 |
| 2023-01-20 | 30.30 | $30.57 | 4300 |
| 2023-01-19 | 30.27 | $30.07 | 5909 |
| 2023-01-18 | 30.29 | $30.35 | 4414 |
| 2023-01-17 | 30.29 | $30.86 | 4300 |
| 2023-01-13 | 30.22 | $30.90 | 2200 |
| 2023-01-12 | 30.15 | $30.83 | 2704 |
| 2023-01-11 | 30.08 | $30.70 | 2538 |
| 2023-01-10 | 30.02 | $30.36 | 3400 |
| 2023-01-09 | 29.98 | $30.19 | 3610 |
| 2023-01-06 | 29.96 | $30.25 | 2200 |
| 2023-01-05 | 29.93 | $29.52 | 2402 |
| 2023-01-04 | 29.97 | $29.81 | 317 |
| 2023-01-03 | 29.99 | $29.63 | 10226 |
| 2022-12-30 | 30.03 | $29.73 | 2300 |
| 2022-12-29 | 30.06 | $29.85 | 4920 |
| 2022-12-28 | 30.08 | $29.35 | 7947 |
| 2022-12-27 | 30.16 | $29.65 | 2700 |
| 2022-12-23 | 30.21 | $29.79 | 20900 |
| 2022-12-22 | 30.25 | $29.62 | 3420 |
| 2022-12-21 | 30.32 | $30.00 | 5700 |
| 2022-12-20 | 30.35 | $29.65 | 3341 |
| 2022-12-19 | 30.43 | $29.62 | 2900 |
| 2022-12-16 | 30.51 | $29.90 | 4217 |
| 2022-12-15 | 30.58 | $30.17 | 2841 |
| 2022-12-14 | 30.62 | $30.92 | 3723 |
| 2022-12-13 | 30.59 | $31.13 | 6703 |
| 2022-12-12 | 30.53 | $30.92 | 2400 |
| 2022-12-09 | 30.49 | $30.48 | 2900 |
| 2022-12-08 | 30.49 | $30.66 | 8408 |
| 2022-12-07 | 30.48 | $30.45 | 1308 |
| 2022-12-06 | 30.48 | $30.48 | 7600 |
| 2022-12-05 | 30.48 | $30.88 | 5506 |
| 2022-12-02 | 30.44 | $31.45 | 6231 |
| 2022-12-01 | 30.33 | $31.51 | 7802 |
| 2022-11-30 | 30.21 | $31.45 | 7146 |
| 2022-11-29 | 30.07 | $30.60 | 11200 |
| 2022-11-28 | 30.02 | $30.57 | 5510 |
| 2022-11-25 | 29.96 | $31.01 | 500 |
| 2022-11-23 | 29.85 | $31.00 | 3809 |
| 2022-11-22 | 29.73 | $30.81 | 7615 |
| 2022-11-21 | 29.62 | $30.37 | 1506 |
| 2022-11-18 | 29.54 | $30.36 | 2227 |
| 2022-11-17 | 29.45 | $30.18 | 2427 |
| 2022-11-16 | 29.37 | $30.28 | 3500 |
| 2022-11-15 | 29.28 | $30.51 | 2000 |
| 2022-11-14 | 29.15 | $30.33 | 4744 |
| 2022-11-11 | 29.02 | $30.56 | 5000 |
| 2022-11-10 | 28.86 | $30.29 | 1900 |
| 2022-11-09 | 28.71 | $28.85 | 3409 |
| 2022-11-08 | 28.70 | $29.39 | 6318 |
| 2022-11-07 | 28.63 | $29.27 | 3500 |
| 2022-11-04 | 28.56 | $28.87 | 1600 |
| 2022-11-03 | 28.52 | $28.49 | 3948 |
| 2022-11-02 | 28.53 | $28.78 | 2221 |
| 2022-11-01 | 28.50 | $29.54 | 446 |
| 2022-10-31 | 28.39 | $29.49 | 5400 |
| 2022-10-28 | 28.28 | $29.65 | 6700 |
| 2022-10-27 | 28.13 | $28.88 | 10900 |
| 2022-10-26 | 28.05 | $28.88 | 500 |
| 2022-10-25 | 27.97 | $28.90 | 1534 |
| 2022-10-24 | 27.87 | $28.47 | 548 |
| 2022-10-21 | 27.81 | $28.07 | 2800 |
| 2022-10-20 | 27.78 | $27.47 | 1800 |
| 2022-10-19 | 27.81 | $27.63 | 2200 |
| 2022-10-18 | 27.83 | $27.86 | 1600 |
| 2022-10-17 | 27.83 | $27.56 | 2601 |
| 2022-10-14 | 27.85 | $26.95 | 1834 |
| 2022-10-13 | 27.95 | $27.53 | 2800 |
| 2022-10-12 | 27.99 | $26.90 | 1809 |
| 2022-10-11 | 28.11 | $26.98 | 2600 |
| 2022-10-10 | 28.23 | $27.16 | 2400 |
| 2022-10-07 | 28.34 | $27.35 | 3500 |
| 2022-10-06 | 28.44 | $28.15 | 2800 |
| 2022-10-05 | 28.48 | $28.39 | 7200 |
| 2022-10-04 | 28.48 | $28.40 | 2239 |
| 2022-10-03 | 28.49 | $27.64 | 9313 |
| 2022-09-30 | 28.58 | $27.00 | 2116 |
| 2022-09-29 | 28.75 | $27.33 | 3300 |
| 2022-09-28 | 28.90 | $27.73 | 11900 |
| 2022-09-27 | 29.02 | $27.24 | 1200 |
| 2022-09-26 | 29.21 | $27.31 | 5800 |
| 2022-09-23 | 29.41 | $27.60 | 7846 |
| 2022-09-22 | 29.60 | $28.16 | 3023 |
| 2022-09-21 | 29.75 | $28.46 | 1944 |
| 2022-09-20 | 29.89 | $28.87 | 3200 |
| 2022-09-19 | 30.00 | $29.21 | 3300 |
| 2022-09-16 | 30.08 | $28.93 | 2700 |
| 2022-09-15 | 30.20 | $29.28 | 2302 |
| 2022-09-14 | 30.30 | $29.58 | 1000 |
| 2022-09-13 | 30.37 | $29.58 | 13714 |
| 2022-09-12 | 30.45 | $30.80 | 3000 |
| 2022-09-09 | 30.42 | $30.59 | 4348 |
| 2022-09-08 | 30.40 | $30.11 | 2100 |
| 2022-09-07 | 30.43 | $29.86 | 4139 |
| 2022-09-06 | 30.49 | $29.31 | 4300 |
| 2022-09-02 | 30.61 | $29.38 | 16215 |
| 2022-09-01 | 30.74 | $29.70 | 5100 |
| 2022-08-31 | 30.85 | $29.73 | 1300 |
| 2022-08-30 | 30.97 | $29.90 | 26220 |
| 2022-08-29 | 31.09 | $30.34 | 5200 |
| 2022-08-26 | 31.16 | $30.49 | 8100 |
| 2022-08-25 | 31.24 | $31.52 | 1431 |
| 2022-08-24 | 31.21 | $31.10 | 6200 |
| 2022-08-23 | 31.22 | $31.01 | 5500 |
| 2022-08-22 | 31.24 | $31.09 | 1621 |
| 2022-08-19 | 31.25 | $31.83 | 5500 |
| 2022-08-18 | 31.19 | $32.13 | 4703 |
| 2022-08-17 | 31.09 | $32.03 | 5100 |
| 2022-08-16 | 31.00 | $32.29 | 2700 |
| 2022-08-15 | 30.86 | $32.19 | 6141 |
| 2022-08-12 | 30.72 | $32.03 | 7936 |
| 2022-08-11 | 30.58 | $31.52 | 4300 |
| 2022-08-10 | 30.48 | $31.53 | 3803 |
| 2022-08-09 | 30.37 | $30.90 | 5000 |
| 2022-08-08 | 30.32 | $31.06 | 1241 |
| 2022-08-05 | 30.24 | $31.12 | 1600 |
| 2022-08-04 | 30.15 | $31.18 | 1600 |
| 2022-08-03 | 30.04 | $31.20 | 2352 |
| 2022-08-02 | 29.92 | $30.77 | 2528 |
| 2022-08-01 | 29.83 | $30.95 | 538 |
| 2022-07-29 | 29.71 | $30.99 | 424 |
| 2022-07-28 | 29.57 | $30.75 | 1006 |
| 2022-07-27 | 29.45 | $30.31 | 921 |
| 2022-07-26 | 29.36 | $29.64 | 2000 |
| 2022-07-25 | 29.33 | $29.92 | 3100 |
| 2022-07-22 | 29.26 | $29.82 | 931 |
| 2022-07-21 | 29.21 | $30.07 | 2047 |
| 2022-07-20 | 29.12 | $29.77 | 2600 |
| 2022-07-19 | 29.05 | $29.66 | 14737 |
| 2022-07-18 | 28.98 | $28.83 | 3300 |
| 2022-07-15 | 29.00 | $28.99 | 2700 |
| 2022-07-14 | 29.00 | $28.55 | 4200 |
| 2022-07-13 | 29.05 | $28.61 | 400 |
| 2022-07-12 | 29.09 | $28.69 | 1449 |
| 2022-07-11 | 29.13 | $28.97 | 2409 |
| 2022-07-08 | 29.15 | $29.31 | 1900 |
| 2022-07-07 | 29.14 | $29.29 | 800 |
| 2022-07-06 | 29.12 | $28.91 | 3912 |
| 2022-07-05 | 29.14 | $28.81 | 2819 |
| 2022-07-01 | 29.18 | $28.86 | 900 |
| 2022-06-30 | 29.21 | $28.55 | 1435 |
| 2022-06-29 | 29.28 | $28.77 | 1000 |
| 2022-06-28 | 29.33 | $28.84 | 10800 |
| 2022-06-27 | 29.38 | $29.34 | 8600 |
| 2022-06-24 | 29.39 | $29.35 | 700 |
| 2022-06-23 | 29.39 | $28.61 | 1300 |
| 2022-06-22 | 29.47 | $28.47 | 2913 |
| 2022-06-21 | 29.58 | $28.44 | 2600 |
| 2022-06-17 | 29.70 | $27.80 | 9421 |
| 2022-06-16 | 29.90 | $27.72 | 6200 |
| 2022-06-15 | 30.13 | $28.65 | 7100 |
| 2022-06-14 | 30.29 | $28.26 | 3103 |
| 2022-06-13 | 30.50 | $28.41 | 8411 |
| 2022-06-10 | 30.72 | $29.54 | 5722 |
| 2022-06-09 | 30.84 | $30.43 | 9500 |
| 2022-06-08 | 30.89 | $31.02 | 2800 |
| 2022-06-07 | 30.87 | $31.39 | 3535 |
| 2022-06-06 | 30.82 | $31.09 | 8700 |
| 2022-06-03 | 30.79 | $31.09 | 2000 |
| 2022-06-02 | 30.76 | $31.48 | 6118 |
| 2022-06-01 | 30.68 | $30.89 | 5000 |
| 2022-05-31 | 30.66 | $31.17 | 2300 |
| 2022-05-27 | 30.61 | $31.41 | 8900 |
| 2022-05-26 | 30.52 | $30.75 | 1100 |
| 2022-05-25 | 30.50 | $30.13 | 3600 |
| 2022-05-24 | 30.54 | $29.82 | 3100 |
| 2022-05-23 | 30.61 | $30.02 | 4900 |
| 2022-05-20 | 30.67 | $29.43 | 2900 |
| 2022-05-19 | 30.80 | $29.44 | 4700 |
| 2022-05-18 | 30.95 | $29.57 | 1947 |
| 2022-05-17 | 31.09 | $30.78 | 1937 |
| 2022-05-16 | 31.13 | $30.18 | 5100 |
| 2022-05-13 | 31.23 | $30.28 | 2100 |
| 2022-05-12 | 31.32 | $29.57 | 12245 |
| 2022-05-11 | 31.51 | $29.58 | 2830 |
| 2022-05-10 | 31.71 | $30.02 | 6711 |
| 2022-05-09 | 31.89 | $29.93 | 13700 |
| 2022-05-06 | 32.10 | $30.98 | 3635 |
| 2022-05-05 | 32.21 | $31.13 | 12600 |
| 2022-05-04 | 32.33 | $32.23 | 2600 |
| 2022-05-03 | 32.34 | $31.37 | 3200 |
| 2022-05-02 | 32.44 | $31.28 | 9908 |
| 2022-04-29 | 32.56 | $31.10 | 12300 |
| 2022-04-28 | 32.72 | $32.13 | 1800 |
| 2022-04-27 | 32.78 | $31.48 | 3900 |
| 2022-04-26 | 32.92 | $31.38 | 3621 |
| 2022-04-25 | 33.08 | $32.16 | 4000 |
| 2022-04-22 | 33.17 | $32.05 | 8800 |
| 2022-04-21 | 33.29 | $32.96 | 4900 |
| 2022-04-20 | 33.33 | $33.44 | 6032 |
| 2022-04-19 | 33.32 | $33.38 | 4000 |
| 2022-04-18 | 33.31 | $32.86 | 4207 |
| 2022-04-14 | 33.36 | $32.94 | 4546 |
| 2022-04-13 | 33.40 | $33.23 | 2746 |
| 2022-04-12 | 33.42 | $32.92 | 4200 |
| 2022-04-11 | 33.47 | $33.07 | 4313 |
| 2022-04-08 | 33.51 | $33.61 | 1901 |
| 2022-04-07 | 33.50 | $33.69 | 2420 |
| 2022-04-06 | 33.48 | $33.48 | 7804 |
| 2022-04-05 | 33.48 | $33.71 | 6411 |
| 2022-04-04 | 33.46 | $34.08 | 7500 |
| 2022-04-01 | 33.39 | $33.90 | 3812 |
| 2022-03-31 | 33.34 | $33.89 | 3800 |
| 2022-03-30 | 33.28 | $34.32 | 2800 |
| 2022-03-29 | 33.17 | $34.48 | 5907 |
| 2022-03-28 | 33.04 | $33.98 | 1534 |
| 2022-03-25 | 32.94 | $33.87 | 1900 |
| 2022-03-24 | 32.84 | $33.69 | 2444 |
| 2022-03-23 | 32.75 | $33.27 | 2600 |
| 2022-03-22 | 32.69 | $33.73 | 5703 |
| 2022-03-21 | 32.59 | $33.41 | 4730 |
| 2022-03-18 | 32.50 | $33.45 | 3433 |
| 2022-03-17 | 32.40 | $33.11 | 2200 |
| 2022-03-16 | 32.32 | $32.73 | 3900 |
| 2022-03-15 | 32.28 | $32.09 | 2000 |
| 2022-03-14 | 32.30 | $31.43 | 16424 |
| 2022-03-11 | 32.39 | $31.58 | 8906 |
| 2022-03-10 | 32.48 | $31.93 | 11700 |
| 2022-03-09 | 32.54 | $32.07 | 4027 |
| 2022-03-08 | 32.58 | $31.34 | 6124 |
| 2022-03-07 | 32.72 | $31.57 | 5437 |
| 2022-03-04 | 32.84 | $32.41 | 4624 |
| 2022-03-03 | 32.88 | $32.65 | 4004 |
| 2022-03-02 | 32.90 | $32.88 | 2718 |
| 2022-03-01 | 32.91 | $32.20 | 2725 |
| 2022-02-28 | 32.98 | $32.70 | 4300 |
| 2022-02-25 | 33.01 | $32.79 | 5600 |
| 2022-02-24 | 33.03 | $32.04 | 12200 |
| 2022-02-23 | 33.14 | $31.52 | 4600 |
| 2022-02-22 | 33.31 | $32.16 | 5443 |
| 2022-02-18 | 33.43 | $32.51 | 6100 |
| 2022-02-17 | 33.53 | $32.78 | 7400 |
| 2022-02-16 | 33.61 | $33.43 | 3200 |
| 2022-02-15 | 33.63 | $33.40 | 1900 |
| 2022-02-14 | 33.65 | $32.91 | 15500 |
| 2022-02-11 | 33.73 | $33.09 | 19800 |
| 2022-02-10 | 33.79 | $33.66 | 9127 |
| 2022-02-09 | 33.81 | $34.31 | 2905 |
| 2022-02-08 | 33.75 | $33.81 | 3400 |
| 2022-02-07 | 33.75 | $33.44 | 5400 |
| 2022-02-04 | 33.78 | $33.59 | 4640 |
| 2022-02-03 | 33.80 | $33.52 | 8949 |
| 2022-02-02 | 33.83 | $34.22 | 3900 |
| 2022-02-01 | 33.79 | $33.84 | 7201 |
| 2022-01-31 | 33.78 | $33.59 | 10800 |
| 2022-01-28 | 33.81 | $33.00 | 3800 |
| 2022-01-27 | 33.89 | $32.34 | 6700 |
| 2022-01-26 | 34.05 | $32.48 | 20301 |
| 2022-01-25 | 34.22 | $32.55 | 8400 |
| 2022-01-24 | 34.39 | $32.96 | 22020 |
| 2022-01-21 | 34.55 | $32.85 | 15603 |
| 2022-01-20 | 34.72 | $33.48 | 2613 |
| 2022-01-19 | 34.85 | $33.87 | 16400 |
| 2022-01-18 | 34.96 | $34.08 | 20600 |
| 2022-01-14 | 35.05 | $34.71 | 10019 |
| 2022-01-13 | 35.09 | $34.69 | 3403 |
| 2022-01-12 | 35.13 | $35.20 | 3724 |
| 2022-01-11 | 35.12 | $35.06 | 12400 |
| 2022-01-10 | 35.13 | $34.75 | 5843 |
| 2022-01-07 | 35.17 | $34.83 | 19243 |
| 2022-01-06 | 35.20 | $35.07 | 9432 |
| 2022-01-05 | 35.22 | $35.05 | 25600 |
| 2022-01-04 | 35.23 | $35.74 | 11300 |
| 2022-01-03 | 35.18 | $35.70 | 4700 |
| 2021-12-31 | 35.13 | $35.62 | 4700 |
| 2021-12-30 | 35.07 | $35.70 | 4500 |
| 2021-12-29 | 35.01 | $35.81 | 3200 |
| 2021-12-28 | 34.92 | $35.70 | 4324 |
| 2021-12-27 | 34.84 | $35.74 | 4230 |
| 2021-12-23 | 34.75 | $35.36 | 3700 |
| 2021-12-22 | 34.68 | $35.11 | 15705 |
| 2021-12-21 | 34.64 | $34.67 | 6300 |
| 2021-12-20 | 34.63 | $34.11 | 21100 |
| 2021-12-17 | 34.69 | $34.49 | 14427 |
| 2021-12-16 | 34.71 | $34.88 | 6300 |
| 2021-12-15 | 34.69 | $35.25 | 19700 |
| 2021-12-14 | 34.63 | $34.44 | 2600 |
| 2021-12-13 | 34.65 | $34.80 | 2400 |
| 2021-12-10 | 34.64 | $35.04 | 14403 |
| 2021-12-09 | 34.60 | $34.72 | 1223 |
| 2021-12-08 | 34.58 | $35.04 | 13600 |
| 2021-12-07 | 34.54 | $34.93 | 17615 |
| 2021-12-06 | 34.50 | $34.26 | 3300 |
| 2021-12-03 | 34.52 | $33.87 | 8400 |
| 2021-12-02 | 34.59 | $34.20 | 2400 |
| 2021-12-01 | 34.63 | $33.60 | 6100 |
| 2021-11-30 | 34.74 | $34.07 | 11300 |
| 2021-11-29 | 34.81 | $34.84 | 9400 |
| 2021-11-26 | 34.80 | $34.41 | 6200 |
| 2021-11-24 | 34.85 | $35.13 | 3214 |
| 2021-11-23 | 34.82 | $34.99 | 9300 |
| 2021-11-22 | 34.80 | $35.00 | 9737 |
| 2021-11-19 | 34.78 | $35.12 | 6320 |
| 2021-11-18 | 34.74 | $35.22 | 3741 |
| 2021-11-17 | 34.69 | $35.18 | 12400 |
| 2021-11-16 | 34.64 | $35.35 | 14300 |
| 2021-11-15 | 34.56 | $35.12 | 21200 |
| 2021-11-12 | 34.51 | $35.16 | 7300 |
| 2021-11-11 | 34.44 | $34.96 | 7700 |
| 2021-11-10 | 34.38 | $34.93 | 8800 |
| 2021-11-09 | 34.32 | $35.46 | 13900 |
| 2021-11-08 | 34.20 | $35.26 | 8145 |
| 2021-11-05 | 34.09 | $35.28 | 11012 |
| 2021-11-04 | 33.97 | $35.13 | 11040 |
| 2021-11-03 | 33.85 | $34.92 | 3846 |
| 2021-11-02 | 33.73 | $34.70 | 3800 |
| 2021-11-01 | 33.63 | $34.55 | 17700 |
| 2021-10-29 | 33.53 | $34.39 | 3837 |
| 2021-10-28 | 33.44 | $34.19 | 5900 |
| 2021-10-27 | 33.36 | $33.97 | 15015 |
| 2021-10-26 | 33.30 | $34.31 | 9201 |
| 2021-10-25 | 33.19 | $34.18 | 4400 |
| 2021-10-22 | 33.09 | $33.97 | 5900 |
| 2021-10-21 | 33.00 | $33.82 | 6700 |
| 2021-10-20 | 32.91 | $33.71 | 11200 |
| 2021-10-19 | 32.83 | $33.53 | 14500 |
| 2021-10-18 | 32.75 | $33.30 | 14800 |
| 2021-10-15 | 32.70 | $33.21 | 10100 |
| 2021-10-14 | 32.64 | $33.01 | 24300 |
| 2021-10-13 | 32.60 | $32.52 | 12043 |
| 2021-10-12 | 32.61 | $32.63 | 8306 |
| 2021-10-11 | 32.61 | $32.47 | 8700 |
| 2021-10-08 | 32.63 | $32.67 | 7739 |
| 2021-10-07 | 32.62 | $32.70 | 4700 |
| 2021-10-06 | 32.61 | $32.46 | 15300 |
| 2021-10-05 | 32.63 | $32.34 | 13401 |
| 2021-10-04 | 32.66 | $31.93 | 13738 |
| 2021-10-01 | 32.74 | $32.34 | 6412 |
| 2021-09-30 | 32.78 | $32.00 | 7546 |
| 2021-09-29 | 32.86 | $32.30 | 9300 |
| 2021-09-28 | 32.92 | $32.28 | 10830 |
| 2021-09-27 | 32.99 | $32.92 | 18800 |
| 2021-09-24 | 32.99 | $33.04 | 3100 |
| 2021-09-23 | 32.99 | $33.08 | 11819 |
| 2021-09-22 | 32.98 | $32.91 | 23621 |
| 2021-09-21 | 32.99 | $32.35 | 12724 |
| 2021-09-20 | 33.05 | $32.35 | 31012 |
| 2021-09-17 | 33.13 | $32.91 | 14906 |
| 2021-09-16 | 33.15 | $33.17 | 14700 |
| 2021-09-15 | 33.15 | $33.13 | 15945 |
| 2021-09-14 | 33.15 | $32.86 | 12038 |
| 2021-09-13 | 33.18 | $33.16 | 32800 |
| 2021-09-10 | 33.18 | $33.02 | 37119 |
| 2021-09-09 | 33.20 | $33.12 | 7100 |
| 2021-09-08 | 33.21 | $33.30 | 43300 |
| 2021-09-07 | 33.20 | $33.38 | 31600 |
| 2021-09-03 | 33.18 | $33.55 | 11124 |
| 2021-09-02 | 33.14 | $33.55 | 13500 |
| 2021-09-01 | 33.10 | $33.46 | 27900 |
| 2021-08-31 | 33.06 | $33.48 | 40277 |
| 2021-08-30 | 33.02 | $33.53 | 45900 |
| 2021-08-27 | 32.96 | $33.45 | 9113 |
| 2021-08-26 | 32.91 | $33.16 | 28000 |
| 2021-08-25 | 32.89 | $33.39 | 40926 |
| 2021-08-24 | 32.83 | $33.29 | 142800 |
| 2021-08-23 | 32.79 | $33.30 | 49400 |
| 2021-08-20 | 32.73 | $33.11 | 59800 |
| 2021-08-19 | 32.69 | $32.74 | 44600 |
| 2021-08-18 | 32.69 | $32.65 | 5300 |
| 2021-08-17 | 32.69 | $32.97 | 6742 |
| 2021-08-16 | 32.66 | $33.13 | 3121 |
| 2021-08-13 | 32.61 | $33.03 | 940 |
| 2021-08-12 | 32.57 | $32.99 | 3200 |
| 2021-08-11 | 32.53 | $32.93 | 3146 |
| 2021-08-10 | 32.48 | $32.79 | 2500 |
| 2021-08-09 | 32.45 | $32.78 | 2700 |
| 2021-08-06 | 32.42 | $32.84 | 1400 |
| 2021-08-05 | 32.37 | $32.76 | 3204 |
| 2021-08-04 | 32.33 | $32.67 | 4509 |
| 2021-08-03 | 32.30 | $32.75 | 3010 |
| 2021-08-02 | 32.25 | $32.54 | 3400 |
| 2021-07-30 | 32.22 | $32.57 | 2313 |
| 2021-07-29 | 32.18 | $32.62 | 1000 |
| 2021-07-28 | 32.13 | $32.43 | 14733 |
| 2021-07-27 | 32.10 | $32.44 | 5025 |
| 2021-07-26 | 32.07 | $32.50 | 3200 |
| 2021-07-23 | 32.02 | $32.47 | 3200 |
| 2021-07-22 | 31.97 | $32.22 | 1024 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
53.91
2026-07-17
Close Price
$53.38
Vol: 8700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.48
Average
38.79
Maximum
53.97
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.91 | $53.38 | 8700 |
| 2026-07-16 | 53.96 | $53.82 | 3600 |
| 2026-07-15 | 53.97 | $53.88 | 5743 |
| 2026-07-14 | 53.97 | $54.13 | 3940 |
| 2026-07-13 | 53.95 | $53.97 | 1517 |
| 2026-07-10 | 53.94 | $54.43 | 3816 |
| 2026-07-09 | 53.88 | $54.13 | 3613 |
| 2026-07-08 | 53.85 | $53.67 | 3940 |
| 2026-07-07 | 53.86 | $53.78 | 4100 |
| 2026-07-06 | 53.85 | $54.12 | 3212 |
| 2026-07-02 | 53.81 | $53.82 | 3700 |
| 2026-07-01 | 53.81 | $54.07 | 6624 |
| 2026-06-30 | 53.78 | $54.53 | 4344 |
| 2026-06-29 | 53.71 | $54.10 | 4200 |
| 2026-06-26 | 53.69 | $53.50 | 6100 |
| 2026-06-25 | 53.72 | $53.62 | 10700 |
| 2026-06-24 | 53.74 | $53.28 | 3639 |
| 2026-06-23 | 53.79 | $53.37 | 7300 |
| 2026-06-22 | 53.83 | $54.12 | 11700 |
| 2026-06-18 | 53.80 | $54.06 | 9700 |
| 2026-06-17 | 53.77 | $53.43 | 5800 |
| 2026-06-16 | 53.79 | $54.08 | 8725 |
| 2026-06-15 | 53.75 | $54.51 | 12500 |
| 2026-06-12 | 53.65 | $53.86 | 2420 |
| 2026-06-11 | 53.61 | $53.47 | 2700 |
| 2026-06-10 | 53.61 | $52.51 | 5900 |
| 2026-06-09 | 53.69 | $53.27 | 2600 |
| 2026-06-08 | 53.71 | $53.38 | 9200 |
| 2026-06-05 | 53.70 | $53.10 | 12744 |
| 2026-06-04 | 53.72 | $54.59 | 5941 |
| 2026-06-03 | 53.59 | $54.54 | 5208 |
| 2026-06-02 | 53.44 | $54.83 | 9133 |
| 2026-06-01 | 53.26 | $54.57 | 2201 |
| 2026-05-29 | 53.08 | $54.04 | 1700 |
| 2026-05-28 | 52.94 | $53.81 | 2500 |
| 2026-05-27 | 52.81 | $53.54 | 3421 |
| 2026-05-26 | 52.70 | $53.68 | 19547 |
| 2026-05-22 | 52.56 | $53.37 | 4600 |
| 2026-05-21 | 52.44 | $53.00 | 5400 |
| 2026-05-20 | 52.35 | $52.88 | 14600 |
| 2026-05-19 | 52.26 | $52.30 | 1700 |
| 2026-05-18 | 52.23 | $52.64 | 6000 |
| 2026-05-15 | 52.16 | $52.57 | 3700 |
| 2026-05-14 | 52.09 | $53.27 | 6945 |
| 2026-05-13 | 51.94 | $52.59 | 6200 |
| 2026-05-12 | 51.85 | $52.57 | 2400 |
| 2026-05-11 | 51.75 | $52.64 | 8049 |
| 2026-05-08 | 51.62 | $52.40 | 2900 |
| 2026-05-07 | 51.51 | $52.06 | 2300 |
| 2026-05-06 | 51.42 | $52.30 | 2900 |
| 2026-05-05 | 51.29 | $51.67 | 9100 |
| 2026-05-04 | 51.20 | $51.29 | 4200 |
| 2026-05-01 | 51.14 | $51.57 | 2919 |
| 2026-04-30 | 51.03 | $51.57 | 2447 |
| 2026-04-29 | 50.91 | $51.11 | 5900 |
| 2026-04-28 | 50.81 | $51.10 | 6531 |
| 2026-04-27 | 50.69 | $51.56 | 15900 |
| 2026-04-24 | 50.50 | $51.62 | 1500 |
| 2026-04-23 | 50.29 | $51.34 | 3324 |
| 2026-04-22 | 50.09 | $51.59 | 2648 |
| 2026-04-21 | 49.85 | $51.31 | 14145 |
| 2026-04-20 | 49.62 | $51.53 | 3002 |
| 2026-04-17 | 49.35 | $51.55 | 23900 |
| 2026-04-16 | 49.06 | $50.90 | 11021 |
| 2026-04-15 | 48.82 | $50.68 | 91200 |
| 2026-04-14 | 48.59 | $50.28 | 4504 |
| 2026-04-13 | 48.40 | $49.93 | 5914 |
| 2026-04-10 | 48.23 | $49.35 | 3700 |
| 2026-04-09 | 48.11 | $49.51 | 3029 |
| 2026-04-08 | 47.98 | $49.39 | 6800 |
| 2026-04-07 | 47.85 | $48.18 | 13802 |
| 2026-04-06 | 47.85 | $48.20 | 7100 |
| 2026-04-02 | 47.85 | $47.99 | 2338 |
| 2026-04-01 | 47.88 | $47.85 | 10606 |
| 2026-03-31 | 47.94 | $47.61 | 6430 |
| 2026-03-30 | 48.03 | $46.50 | 1900 |
| 2026-03-27 | 48.24 | $46.74 | 7135 |
| 2026-03-26 | 48.44 | $47.44 | 5300 |
| 2026-03-25 | 48.60 | $48.21 | 4831 |
| 2026-03-24 | 48.68 | $48.00 | 8600 |
| 2026-03-23 | 48.80 | $48.09 | 4624 |
| 2026-03-20 | 48.92 | $47.47 | 3200 |
| 2026-03-19 | 49.11 | $48.20 | 6300 |
| 2026-03-18 | 49.24 | $48.24 | 4405 |
| 2026-03-17 | 49.37 | $48.92 | 1031 |
| 2026-03-16 | 49.45 | $48.83 | 1530 |
| 2026-03-13 | 49.54 | $48.36 | 2224 |
| 2026-03-12 | 49.67 | $48.52 | 3800 |
| 2026-03-11 | 49.81 | $49.25 | 3078 |
| 2026-03-10 | 49.87 | $49.32 | 14100 |
| 2026-03-09 | 49.94 | $49.48 | 4100 |
| 2026-03-06 | 50.00 | $49.25 | 11013 |
| 2026-03-05 | 50.07 | $49.91 | 2506 |
| 2026-03-04 | 50.08 | $50.20 | 18330 |
| 2026-03-03 | 50.06 | $49.71 | 8000 |
| 2026-03-02 | 50.08 | $50.28 | 11400 |
| 2026-02-27 | 50.05 | $50.17 | 4043 |
| 2026-02-26 | 50.03 | $50.28 | 5800 |
| 2026-02-25 | 50.00 | $50.45 | 2040 |
| 2026-02-24 | 49.96 | $50.08 | 9600 |
| 2026-02-23 | 49.95 | $49.61 | 8603 |
| 2026-02-20 | 49.99 | $50.20 | 9027 |
| 2026-02-19 | 49.97 | $50.03 | 3646 |
| 2026-02-18 | 49.97 | $50.18 | 7700 |
| 2026-02-17 | 49.95 | $49.80 | 2100 |
| 2026-02-13 | 49.96 | $49.91 | 4652 |
| 2026-02-12 | 49.97 | $49.64 | 2625 |
| 2026-02-11 | 50.01 | $50.41 | 5400 |
| 2026-02-10 | 49.97 | $50.37 | 9510 |
| 2026-02-09 | 49.94 | $50.42 | 1500 |
| 2026-02-06 | 49.90 | $50.06 | 2400 |
| 2026-02-05 | 49.90 | $48.76 | 8200 |
| 2026-02-04 | 50.03 | $49.38 | 4903 |
| 2026-02-03 | 50.10 | $49.63 | 9500 |
| 2026-02-02 | 50.15 | $50.12 | 8500 |
| 2026-01-30 | 50.14 | $49.92 | 7800 |
| 2026-01-29 | 50.16 | $50.15 | 9400 |
| 2026-01-28 | 50.15 | $50.39 | 13200 |
| 2026-01-27 | 50.12 | $50.41 | 2400 |
| 2026-01-26 | 50.08 | $50.28 | 1411 |
| 2026-01-23 | 50.05 | $50.07 | 11200 |
| 2026-01-22 | 50.05 | $50.14 | 10900 |
| 2026-01-21 | 50.03 | $49.95 | 7719 |
| 2026-01-20 | 50.03 | $49.38 | 7000 |
| 2026-01-16 | 50.08 | $50.36 | 2100 |
| 2026-01-15 | 50.03 | $50.31 | 9300 |
| 2026-01-14 | 49.98 | $50.13 | 3361 |
| 2026-01-13 | 49.95 | $50.37 | 3316 |
| 2026-01-12 | 49.88 | $50.36 | 5705 |
| 2026-01-09 | 49.82 | $50.31 | 3727 |
| 2026-01-08 | 49.75 | $49.99 | 2631 |
| 2026-01-07 | 49.72 | $50.06 | 5600 |
| 2026-01-06 | 49.67 | $50.29 | 5200 |
| 2026-01-05 | 49.59 | $49.80 | 10300 |
| 2026-01-02 | 49.56 | $49.49 | 5900 |
| 2025-12-31 | 49.56 | $49.39 | 3518 |
| 2025-12-30 | 49.57 | $49.75 | 2647 |
| 2025-12-29 | 49.53 | $49.86 | 13900 |
| 2025-12-26 | 49.49 | $50.04 | 4714 |
| 2025-12-24 | 49.42 | $50.00 | 900 |
| 2025-12-23 | 49.35 | $49.90 | 2129 |
| 2025-12-22 | 49.28 | $49.80 | 2939 |
| 2025-12-19 | 49.20 | $49.41 | 3900 |
| 2025-12-18 | 49.16 | $48.98 | 5600 |
| 2025-12-17 | 49.15 | $48.66 | 1900 |
| 2025-12-16 | 49.17 | $49.18 | 3000 |
| 2025-12-15 | 49.14 | $49.29 | 2219 |
| 2025-12-12 | 49.09 | $49.25 | 3103 |
| 2025-12-11 | 49.04 | $49.82 | 3746 |
| 2025-12-10 | 48.94 | $49.68 | 6900 |
| 2025-12-09 | 48.85 | $49.32 | 7824 |
| 2025-12-08 | 48.79 | $49.29 | 18613 |
| 2025-12-05 | 48.74 | $49.37 | 5100 |
| 2025-12-04 | 48.67 | $49.22 | 2300 |
| 2025-12-03 | 48.61 | $49.17 | 10400 |
| 2025-12-02 | 48.55 | $49.00 | 4300 |
| 2025-12-01 | 48.51 | $48.84 | 2530 |
| 2025-11-28 | 48.50 | $49.13 | 4048 |
| 2025-11-26 | 48.45 | $48.96 | 10209 |
| 2025-11-25 | 48.43 | $48.58 | 1531 |
| 2025-11-24 | 48.45 | $48.12 | 2700 |
| 2025-11-21 | 48.52 | $47.73 | 1100 |
| 2025-11-20 | 48.64 | $47.29 | 8400 |
| 2025-11-19 | 48.81 | $48.03 | 3100 |
| 2025-11-18 | 48.92 | $48.01 | 2900 |
| 2025-11-17 | 49.04 | $48.27 | 3146 |
| 2025-11-14 | 49.14 | $48.83 | 2200 |
| 2025-11-13 | 49.18 | $48.77 | 3101 |
| 2025-11-12 | 49.23 | $49.42 | 13100 |
| 2025-11-11 | 49.22 | $49.19 | 6740 |
| 2025-11-10 | 49.23 | $49.16 | 6500 |
| 2025-11-07 | 49.25 | $48.52 | 14602 |
| 2025-11-06 | 49.32 | $48.28 | 2542 |
| 2025-11-05 | 49.42 | $48.86 | 8212 |
| 2025-11-04 | 49.48 | $48.81 | 10602 |
| 2025-11-03 | 49.54 | $49.35 | 9600 |
| 2025-10-31 | 49.55 | $49.46 | 6447 |
| 2025-10-30 | 49.55 | $49.54 | 4048 |
| 2025-10-29 | 49.54 | $49.87 | 6549 |
| 2025-10-28 | 49.50 | $50.26 | 10923 |
| 2025-10-27 | 49.41 | $50.22 | 9922 |
| 2025-10-24 | 49.33 | $49.79 | 5000 |
| 2025-10-23 | 49.28 | $49.51 | 4900 |
| 2025-10-22 | 49.26 | $49.27 | 7325 |
| 2025-10-21 | 49.25 | $49.44 | 2608 |
| 2025-10-20 | 49.23 | $49.41 | 5240 |
| 2025-10-17 | 49.21 | $49.08 | 7900 |
| 2025-10-16 | 49.23 | $48.87 | 8400 |
| 2025-10-15 | 49.26 | $49.17 | 4008 |
| 2025-10-14 | 49.27 | $49.14 | 3900 |
| 2025-10-13 | 49.27 | $49.09 | 7120 |
| 2025-10-10 | 49.28 | $48.48 | 3500 |
| 2025-10-09 | 49.36 | $49.56 | 3700 |
| 2025-10-08 | 49.32 | $49.77 | 7606 |
| 2025-10-07 | 49.26 | $49.48 | 4809 |
| 2025-10-06 | 49.23 | $49.70 | 16100 |
| 2025-10-03 | 49.17 | $49.57 | 2600 |
| 2025-10-02 | 49.11 | $49.48 | 8113 |
| 2025-10-01 | 49.06 | $49.44 | 8440 |
| 2025-09-30 | 49.00 | $49.31 | 14400 |
| 2025-09-29 | 48.95 | $49.09 | 9903 |
| 2025-09-26 | 48.92 | $48.95 | 19500 |
| 2025-09-25 | 48.90 | $48.64 | 5425 |
| 2025-09-24 | 48.91 | $48.91 | 2749 |
| 2025-09-23 | 48.90 | $49.18 | 10500 |
| 2025-09-22 | 48.85 | $49.42 | 18605 |
| 2025-09-19 | 48.78 | $49.23 | 6342 |
| 2025-09-18 | 48.72 | $49.15 | 1700 |
| 2025-09-17 | 48.66 | $48.87 | 1808 |
| 2025-09-16 | 48.62 | $48.88 | 5203 |
| 2025-09-15 | 48.58 | $48.99 | 4407 |
| 2025-09-12 | 48.53 | $48.93 | 7319 |
| 2025-09-11 | 48.48 | $49.20 | 26300 |
| 2025-09-10 | 48.40 | $48.83 | 1600 |
| 2025-09-09 | 48.35 | $48.45 | 1900 |
| 2025-09-08 | 48.34 | $48.46 | 5228 |
| 2025-09-05 | 48.32 | $48.23 | 9700 |
| 2025-09-04 | 48.32 | $48.37 | 5300 |
| 2025-09-03 | 48.30 | $48.04 | 4726 |
| 2025-09-02 | 48.32 | $48.16 | 14800 |
| 2025-08-29 | 48.32 | $48.40 | 3508 |
| 2025-08-28 | 48.29 | $48.73 | 9018 |
| 2025-08-27 | 48.23 | $48.61 | 3908 |
| 2025-08-26 | 48.17 | $48.47 | 4445 |
| 2025-08-25 | 48.13 | $48.33 | 7538 |
| 2025-08-22 | 48.10 | $48.55 | 3132 |
| 2025-08-21 | 48.05 | $48.00 | 3900 |
| 2025-08-20 | 48.05 | $48.17 | 4100 |
| 2025-08-19 | 48.03 | $48.10 | 14709 |
| 2025-08-18 | 48.02 | $48.28 | 3132 |
| 2025-08-15 | 47.99 | $48.23 | 7800 |
| 2025-08-14 | 47.96 | $48.37 | 2667 |
| 2025-08-13 | 47.92 | $48.45 | 4600 |
| 2025-08-12 | 47.86 | $48.25 | 6800 |
| 2025-08-11 | 47.82 | $47.78 | 7310 |
| 2025-08-08 | 47.82 | $47.86 | 2500 |
| 2025-08-07 | 47.81 | $47.61 | 1600 |
| 2025-08-06 | 47.82 | $47.84 | 6100 |
| 2025-08-05 | 47.82 | $47.59 | 3600 |
| 2025-08-04 | 47.83 | $47.87 | 11333 |
| 2025-08-01 | 47.82 | $47.19 | 5035 |
| 2025-07-31 | 47.87 | $47.67 | 3147 |
| 2025-07-30 | 47.88 | $48.07 | 3600 |
| 2025-07-29 | 47.84 | $48.17 | 2204 |
| 2025-07-28 | 47.79 | $48.25 | 4900 |
| 2025-07-25 | 47.73 | $48.31 | 3918 |
| 2025-07-24 | 47.65 | $48.18 | 1200 |
| 2025-07-23 | 47.58 | $48.07 | 4500 |
| 2025-07-22 | 47.50 | $47.75 | 3800 |
| 2025-07-21 | 47.45 | $47.66 | 32435 |
| 2025-07-18 | 47.40 | $47.63 | 3304 |
| 2025-07-17 | 47.34 | $47.76 | 7500 |
| 2025-07-16 | 47.26 | $47.47 | 9011 |
| 2025-07-15 | 47.20 | $47.28 | 16900 |
| 2025-07-14 | 47.15 | $47.50 | 3800 |
| 2025-07-11 | 47.07 | $47.44 | 14422 |
| 2025-07-10 | 46.99 | $47.68 | 8400 |
| 2025-07-09 | 46.88 | $47.62 | 3805 |
| 2025-07-08 | 46.77 | $47.47 | 5049 |
| 2025-07-07 | 46.66 | $47.41 | 5900 |
| 2025-07-03 | 46.55 | $47.71 | 2419 |
| 2025-07-02 | 46.40 | $47.31 | 3203 |
| 2025-07-01 | 46.28 | $47.20 | 3628 |
| 2025-06-30 | 46.16 | $47.16 | 4904 |
| 2025-06-27 | 46.03 | $46.83 | 5000 |
| 2025-06-26 | 45.93 | $46.66 | 6100 |
| 2025-06-25 | 45.83 | $46.31 | 3400 |
| 2025-06-24 | 45.77 | $46.53 | 2326 |
| 2025-06-23 | 45.67 | $45.95 | 2800 |
| 2025-06-20 | 45.62 | $45.47 | 2923 |
| 2025-06-18 | 45.62 | $45.54 | 4014 |
| 2025-06-17 | 45.61 | $45.56 | 8003 |
| 2025-06-16 | 45.59 | $45.93 | 4100 |
| 2025-06-13 | 45.55 | $45.57 | 900 |
| 2025-06-12 | 45.53 | $46.12 | 6400 |
| 2025-06-11 | 45.45 | $45.93 | 5100 |
| 2025-06-10 | 45.39 | $45.97 | 8826 |
| 2025-06-09 | 45.32 | $45.79 | 4421 |
| 2025-06-06 | 45.25 | $45.78 | 3226 |
| 2025-06-05 | 45.18 | $45.43 | 1515 |
| 2025-06-04 | 45.13 | $45.56 | 2226 |
| 2025-06-03 | 45.05 | $45.61 | 4436 |
| 2025-06-02 | 44.96 | $45.22 | 4104 |
| 2025-05-30 | 44.90 | $45.12 | 8200 |
| 2025-05-29 | 44.84 | $45.06 | 5900 |
| 2025-05-28 | 44.77 | $44.95 | 8800 |
| 2025-05-27 | 44.70 | $45.24 | 5530 |
| 2025-05-23 | 44.59 | $44.50 | 1500 |
| 2025-05-22 | 44.54 | $44.67 | 6703 |
| 2025-05-21 | 44.46 | $44.81 | 4837 |
| 2025-05-20 | 44.35 | $45.52 | 3117 |
| 2025-05-19 | 44.15 | $45.69 | 2900 |
| 2025-05-16 | 43.91 | $45.61 | 1800 |
| 2025-05-15 | 43.65 | $45.25 | 4500 |
| 2025-05-14 | 43.40 | $44.88 | 9900 |
| 2025-05-13 | 43.17 | $44.95 | 5424 |
| 2025-05-12 | 42.91 | $44.63 | 7800 |
| 2025-05-09 | 42.67 | $43.57 | 3212 |
| 2025-05-08 | 42.52 | $43.65 | 6312 |
| 2025-05-07 | 42.34 | $43.38 | 3700 |
| 2025-05-06 | 42.17 | $43.08 | 5800 |
| 2025-05-05 | 42.01 | $43.46 | 7700 |
| 2025-05-02 | 41.79 | $43.59 | 3408 |
| 2025-05-01 | 41.54 | $42.84 | 4709 |
| 2025-04-30 | 41.37 | $42.76 | 1716 |
| 2025-04-29 | 41.21 | $42.57 | 2633 |
| 2025-04-28 | 41.07 | $42.25 | 1800 |
| 2025-04-25 | 40.96 | $42.21 | 9427 |
| 2025-04-24 | 40.86 | $41.99 | 5100 |
| 2025-04-23 | 40.78 | $41.22 | 9042 |
| 2025-04-22 | 40.79 | $40.68 | 3847 |
| 2025-04-21 | 40.87 | $39.75 | 6100 |
| 2025-04-17 | 41.05 | $40.70 | 9200 |
| 2025-04-16 | 41.15 | $40.51 | 11547 |
| 2025-04-15 | 41.29 | $41.41 | 6800 |
| 2025-04-14 | 41.34 | $41.42 | 15100 |
| 2025-04-11 | 41.41 | $40.95 | 10132 |
| 2025-04-10 | 41.52 | $40.33 | 18232 |
| 2025-04-09 | 41.71 | $41.60 | 20800 |
| 2025-04-08 | 41.78 | $38.25 | 14100 |
| 2025-04-07 | 42.18 | $38.80 | 24800 |
| 2025-04-04 | 42.55 | $39.00 | 52300 |
| 2025-04-03 | 42.93 | $41.51 | 10100 |
| 2025-04-02 | 43.07 | $43.24 | 5628 |
| 2025-04-01 | 43.06 | $42.92 | 6301 |
| 2025-03-31 | 43.08 | $42.82 | 13400 |
| 2025-03-28 | 43.11 | $42.52 | 5300 |
| 2025-03-27 | 43.19 | $43.16 | 4019 |
| 2025-03-26 | 43.21 | $43.29 | 4832 |
| 2025-03-25 | 43.23 | $43.71 | 3931 |
| 2025-03-24 | 43.21 | $43.79 | 25220 |
| 2025-03-21 | 43.19 | $43.08 | 6100 |
| 2025-03-20 | 43.25 | $43.22 | 4917 |
| 2025-03-19 | 43.31 | $43.31 | 4114 |
| 2025-03-18 | 43.37 | $42.87 | 8000 |
| 2025-03-17 | 43.49 | $43.31 | 3100 |
| 2025-03-14 | 43.58 | $42.88 | 3000 |
| 2025-03-13 | 43.72 | $42.01 | 10630 |
| 2025-03-12 | 43.96 | $42.43 | 12000 |
| 2025-03-11 | 44.17 | $42.33 | 8900 |
| 2025-03-10 | 44.41 | $42.69 | 4322 |
| 2025-03-07 | 44.63 | $43.71 | 18600 |
| 2025-03-06 | 44.76 | $43.48 | 13104 |
| 2025-03-05 | 44.92 | $44.22 | 4600 |
| 2025-03-04 | 45.01 | $43.72 | 9700 |
| 2025-03-03 | 45.15 | $44.25 | 9548 |
| 2025-02-28 | 45.25 | $44.97 | 4100 |
| 2025-02-27 | 45.27 | $44.36 | 6400 |
| 2025-02-26 | 45.36 | $44.97 | 10423 |
| 2025-02-25 | 45.39 | $44.89 | 5717 |
| 2025-02-24 | 45.42 | $44.99 | 5615 |
| 2025-02-21 | 45.45 | $45.16 | 7000 |
| 2025-02-20 | 45.47 | $45.93 | 3900 |
| 2025-02-19 | 45.41 | $46.06 | 2727 |
| 2025-02-18 | 45.34 | $45.88 | 4435 |
| 2025-02-14 | 45.28 | $45.70 | 17800 |
| 2025-02-13 | 45.23 | $45.76 | 5200 |
| 2025-02-12 | 45.17 | $45.25 | 6700 |
| 2025-02-11 | 45.15 | $45.45 | 11300 |
| 2025-02-10 | 45.11 | $45.55 | 7653 |
| 2025-02-07 | 45.04 | $45.17 | 5600 |
| 2025-02-06 | 45.01 | $45.41 | 7848 |
| 2025-02-05 | 44.94 | $45.20 | 6523 |
| 2025-02-04 | 44.89 | $44.73 | 12506 |
| 2025-02-03 | 44.89 | $44.57 | 13226 |
| 2025-01-31 | 44.89 | $44.84 | 8203 |
| 2025-01-30 | 44.86 | $45.13 | 14803 |
| 2025-01-29 | 44.80 | $44.77 | 6017 |
| 2025-01-28 | 44.78 | $45.02 | 16637 |
| 2025-01-27 | 44.73 | $44.75 | 13600 |
| 2025-01-24 | 44.70 | $45.72 | 21600 |
| 2025-01-23 | 44.57 | $45.91 | 9800 |
| 2025-01-22 | 44.42 | $45.76 | 18430 |
| 2025-01-21 | 44.28 | $45.44 | 12336 |
| 2025-01-17 | 44.15 | $44.98 | 20435 |
| 2025-01-16 | 44.07 | $44.56 | 9533 |
| 2025-01-15 | 44.04 | $44.40 | 15912 |
| 2025-01-14 | 44.02 | $43.71 | 8517 |
| 2025-01-13 | 44.08 | $43.53 | 13807 |
| 2025-01-10 | 44.16 | $43.41 | 20438 |
| 2025-01-08 | 44.26 | $44.11 | 5746 |
| 2025-01-07 | 44.30 | $43.95 | 5711 |
| 2025-01-06 | 44.37 | $44.40 | 5500 |
| 2025-01-03 | 44.40 | $44.29 | 6100 |
| 2025-01-02 | 44.45 | $43.77 | 14100 |
| 2024-12-31 | 44.56 | $43.72 | 4849 |
| 2024-12-30 | 44.69 | $43.89 | 6800 |
| 2024-12-27 | 44.81 | $44.30 | 3200 |
| 2024-12-26 | 44.90 | $44.91 | 10200 |
| 2024-12-24 | 44.93 | $44.77 | 6900 |
| 2024-12-23 | 44.98 | $44.46 | 9919 |
| 2024-12-20 | 45.07 | $44.07 | 10400 |
| 2024-12-19 | 45.19 | $43.69 | 12900 |
| 2024-12-18 | 45.37 | $43.85 | 8400 |
| 2024-12-17 | 45.53 | $45.04 | 6733 |
| 2024-12-16 | 45.57 | $45.31 | 5412 |
| 2024-12-13 | 45.59 | $45.26 | 4300 |
| 2024-12-12 | 45.61 | $45.22 | 5424 |
| 2024-12-11 | 45.64 | $45.53 | 7323 |
| 2024-12-10 | 45.63 | $45.23 | 10300 |
| 2024-12-09 | 45.66 | $45.56 | 13234 |
| 2024-12-06 | 45.66 | $45.96 | 6532 |
| 2024-12-05 | 45.62 | $45.90 | 15330 |
| 2024-12-04 | 45.58 | $46.10 | 9600 |
| 2024-12-03 | 45.51 | $45.81 | 8040 |
| 2024-12-02 | 45.46 | $45.91 | 7728 |
| 2024-11-29 | 45.38 | $45.93 | 2636 |
| 2024-11-27 | 45.29 | $45.65 | 4600 |
| 2024-11-26 | 45.22 | $45.86 | 19639 |
| 2024-11-25 | 45.13 | $45.68 | 13700 |
| 2024-11-22 | 45.04 | $45.63 | 10000 |
| 2024-11-21 | 44.95 | $45.40 | 5400 |
| 2024-11-20 | 44.87 | $44.86 | 6400 |
| 2024-11-19 | 44.84 | $44.85 | 5000 |
| 2024-11-18 | 44.81 | $44.77 | 11523 |
| 2024-11-15 | 44.79 | $44.63 | 10400 |
| 2024-11-14 | 44.78 | $45.25 | 4639 |
| 2024-11-13 | 44.71 | $45.57 | 19720 |
| 2024-11-12 | 44.60 | $45.55 | 6900 |
| 2024-11-11 | 44.49 | $45.71 | 13000 |
| 2024-11-08 | 44.35 | $45.59 | 10305 |
| 2024-11-07 | 44.22 | $45.82 | 11800 |
| 2024-11-06 | 44.06 | $45.08 | 24000 |
| 2024-11-05 | 43.97 | $43.96 | 17500 |
| 2024-11-04 | 43.98 | $43.41 | 8023 |
| 2024-11-01 | 44.05 | $43.42 | 2726 |
| 2024-10-31 | 44.11 | $43.30 | 2900 |
| 2024-10-30 | 44.18 | $43.98 | 3318 |
| 2024-10-29 | 44.19 | $44.18 | 6111 |
| 2024-10-28 | 44.17 | $44.10 | 5837 |
| 2024-10-25 | 44.16 | $44.01 | 9940 |
| 2024-10-24 | 44.16 | $44.14 | 2800 |
| 2024-10-23 | 44.14 | $44.02 | 10500 |
| 2024-10-22 | 44.13 | $44.37 | 2241 |
| 2024-10-21 | 44.08 | $44.42 | 5200 |
| 2024-10-18 | 44.02 | $44.56 | 5200 |
| 2024-10-17 | 43.94 | $44.51 | 3808 |
| 2024-10-16 | 43.86 | $44.44 | 4400 |
| 2024-10-15 | 43.78 | $44.17 | 3300 |
| 2024-10-14 | 43.72 | $44.58 | 5400 |
| 2024-10-11 | 43.61 | $44.26 | 15035 |
| 2024-10-10 | 43.53 | $43.99 | 2300 |
| 2024-10-09 | 43.46 | $44.09 | 3347 |
| 2024-10-08 | 43.38 | $43.77 | 2900 |
| 2024-10-07 | 43.32 | $43.28 | 7900 |
| 2024-10-04 | 43.30 | $43.55 | 1600 |
| 2024-10-03 | 43.24 | $43.19 | 5700 |
| 2024-10-02 | 43.20 | $43.35 | 7633 |
| 2024-10-01 | 43.15 | $43.27 | 10700 |
| 2024-09-30 | 43.10 | $43.65 | 3721 |
| 2024-09-27 | 43.01 | $43.59 | 4300 |
| 2024-09-26 | 42.92 | $43.65 | 29800 |
| 2024-09-25 | 42.82 | $43.41 | 3914 |
| 2024-09-24 | 42.74 | $43.50 | 11847 |
| 2024-09-23 | 42.64 | $43.37 | 4748 |
| 2024-09-20 | 42.56 | $43.19 | 3333 |
| 2024-09-19 | 42.49 | $43.32 | 6748 |
| 2024-09-18 | 42.40 | $42.68 | 12122 |
| 2024-09-17 | 42.38 | $42.87 | 6929 |
| 2024-09-16 | 42.33 | $42.95 | 7100 |
| 2024-09-13 | 42.27 | $42.82 | 1800 |
| 2024-09-12 | 42.22 | $42.56 | 7632 |
| 2024-09-11 | 42.19 | $42.28 | 3349 |
| 2024-09-10 | 42.19 | $41.90 | 6600 |
| 2024-09-09 | 42.21 | $41.72 | 5600 |
| 2024-09-06 | 42.24 | $41.16 | 5617 |
| 2024-09-05 | 42.32 | $41.82 | 3737 |
| 2024-09-04 | 42.33 | $42.12 | 6510 |
| 2024-09-03 | 42.29 | $42.05 | 6700 |
| 2024-08-30 | 42.25 | $42.95 | 9505 |
| 2024-08-29 | 42.12 | $42.55 | 3538 |
| 2024-08-28 | 42.01 | $42.61 | 11100 |
| 2024-08-27 | 41.90 | $42.80 | 12112 |
| 2024-08-26 | 41.76 | $42.64 | 5217 |
| 2024-08-23 | 41.63 | $42.80 | 8700 |
| 2024-08-22 | 41.47 | $42.30 | 13900 |
| 2024-08-21 | 41.36 | $42.71 | 14500 |
| 2024-08-20 | 41.20 | $42.48 | 5444 |
| 2024-08-19 | 41.06 | $42.62 | 9300 |
| 2024-08-16 | 40.90 | $42.11 | 6622 |
| 2024-08-15 | 40.79 | $41.98 | 3400 |
| 2024-08-14 | 40.69 | $41.35 | 12243 |
| 2024-08-13 | 40.66 | $41.12 | 6900 |
| 2024-08-12 | 40.65 | $40.44 | 7419 |
| 2024-08-09 | 40.72 | $40.49 | 14421 |
| 2024-08-08 | 40.79 | $40.35 | 9912 |
| 2024-08-07 | 40.89 | $39.39 | 22600 |
| 2024-08-06 | 41.08 | $39.83 | 3200 |
| 2024-08-05 | 41.25 | $39.30 | 19100 |
| 2024-08-02 | 41.48 | $40.43 | 18800 |
| 2024-08-01 | 41.60 | $41.13 | 25500 |
| 2024-07-31 | 41.66 | $41.83 | 5972 |
| 2024-07-30 | 41.66 | $41.13 | 7900 |
| 2024-07-29 | 41.71 | $41.44 | 13210 |
| 2024-07-26 | 41.74 | $41.31 | 6008 |
| 2024-07-25 | 41.78 | $41.00 | 6600 |
| 2024-07-24 | 41.86 | $41.06 | 26500 |
| 2024-07-23 | 41.92 | $41.87 | 14800 |
| 2024-07-22 | 41.91 | $42.00 | 15700 |
| 2024-07-19 | 41.88 | $41.48 | 3931 |
| 2024-07-18 | 41.91 | $41.84 | 2919 |
| 2024-07-17 | 41.89 | $42.18 | 11300 |
| 2024-07-16 | 41.85 | $42.72 | 6114 |
| 2024-07-15 | 41.74 | $42.35 | 3548 |
| 2024-07-12 | 41.66 | $42.28 | 10933 |
| 2024-07-11 | 41.58 | $41.98 | 5200 |
| 2024-07-10 | 41.52 | $42.14 | 6200 |
| 2024-07-09 | 41.45 | $41.79 | 6000 |
| 2024-07-08 | 41.39 | $41.75 | 5400 |
| 2024-07-05 | 41.34 | $41.69 | 4749 |
| 2024-07-03 | 41.28 | $41.59 | 3100 |
| 2024-07-02 | 41.23 | $41.33 | 9400 |
| 2024-07-01 | 41.20 | $41.17 | 7800 |
| 2024-06-28 | 41.17 | $41.27 | 5041 |
| 2024-06-27 | 41.13 | $41.22 | 5700 |
| 2024-06-26 | 41.08 | $41.29 | 9120 |
| 2024-06-25 | 41.02 | $41.42 | 17111 |
| 2024-06-24 | 40.95 | $41.33 | 4734 |
| 2024-06-21 | 40.87 | $41.48 | 4100 |
| 2024-06-20 | 40.78 | $41.55 | 5400 |
| 2024-06-18 | 40.67 | $41.67 | 10300 |
| 2024-06-17 | 40.54 | $41.47 | 5800 |
| 2024-06-14 | 40.43 | $41.06 | 2137 |
| 2024-06-13 | 40.35 | $41.05 | 15900 |
| 2024-06-12 | 40.27 | $40.93 | 13730 |
| 2024-06-11 | 40.19 | $40.48 | 13930 |
| 2024-06-10 | 40.16 | $40.59 | 4841 |
| 2024-06-07 | 40.10 | $40.44 | 3300 |
| 2024-06-06 | 40.06 | $40.50 | 9631 |
| 2024-06-05 | 40.01 | $40.49 | 5740 |
| 2024-06-04 | 39.95 | $40.01 | 4711 |
| 2024-06-03 | 39.93 | $39.92 | 2414 |
| 2024-05-31 | 39.92 | $39.83 | 2500 |
| 2024-05-30 | 39.91 | $39.60 | 10200 |
| 2024-05-29 | 39.91 | $39.81 | 7619 |
| 2024-05-28 | 39.89 | $40.10 | 17700 |
| 2024-05-24 | 39.83 | $40.11 | 91600 |
| 2024-05-23 | 39.77 | $39.86 | 25510 |
| 2024-05-22 | 39.73 | $40.10 | 5600 |
| 2024-05-21 | 39.65 | $40.28 | 2000 |
| 2024-05-20 | 39.55 | $40.22 | 4000 |
| 2024-05-17 | 39.45 | $40.15 | 1500 |
| 2024-05-16 | 39.35 | $40.20 | 3700 |
| 2024-05-15 | 39.23 | $40.25 | 5436 |
| 2024-05-14 | 39.09 | $39.75 | 3541 |
| 2024-05-13 | 39.00 | $39.55 | 4100 |
| 2024-05-10 | 38.92 | $39.62 | 3600 |
| 2024-05-09 | 38.83 | $39.45 | 1353 |
| 2024-05-08 | 38.76 | $39.29 | 4700 |
| 2024-05-07 | 38.70 | $39.30 | 5815 |
| 2024-05-06 | 38.65 | $39.23 | 5412 |
| 2024-05-03 | 38.61 | $38.84 | 4900 |
| 2024-05-02 | 38.60 | $38.40 | 9500 |
| 2024-05-01 | 38.65 | $38.25 | 9419 |
| 2024-04-30 | 38.71 | $38.52 | 12833 |
| 2024-04-29 | 38.76 | $38.99 | 5622 |
| 2024-04-26 | 38.77 | $38.93 | 3400 |
| 2024-04-25 | 38.79 | $38.68 | 4829 |
| 2024-04-24 | 38.84 | $38.69 | 3800 |
| 2024-04-23 | 38.90 | $38.73 | 22000 |
| 2024-04-22 | 38.96 | $38.19 | 5500 |
| 2024-04-19 | 39.09 | $37.88 | 9000 |
| 2024-04-18 | 39.25 | $38.13 | 5200 |
| 2024-04-17 | 39.40 | $38.28 | 4000 |
| 2024-04-16 | 39.54 | $38.53 | 5427 |
| 2024-04-15 | 39.67 | $38.56 | 9845 |
| 2024-04-12 | 39.79 | $38.95 | 5438 |
| 2024-04-11 | 39.88 | $39.62 | 15529 |
| 2024-04-10 | 39.91 | $39.43 | 9121 |
| 2024-04-09 | 39.96 | $39.79 | 15609 |
| 2024-04-08 | 39.97 | $39.82 | 7241 |
| 2024-04-05 | 39.98 | $39.84 | 23124 |
| 2024-04-04 | 39.99 | $39.45 | 8600 |
| 2024-04-03 | 40.03 | $39.91 | 3200 |
| 2024-04-02 | 40.03 | $39.91 | 8713 |
| 2024-04-01 | 40.03 | $40.26 | 16118 |
| 2024-03-28 | 39.98 | $40.47 | 5739 |
| 2024-03-27 | 39.92 | $40.31 | 7200 |
| 2024-03-26 | 39.86 | $40.00 | 19124 |
| 2024-03-25 | 39.83 | $40.18 | 21300 |
| 2024-03-22 | 39.77 | $40.33 | 11728 |
| 2024-03-21 | 39.70 | $40.42 | 33400 |
| 2024-03-20 | 39.61 | $40.14 | 16021 |
| 2024-03-19 | 39.53 | $39.76 | 13078 |
| 2024-03-18 | 39.49 | $39.50 | 4621 |
| 2024-03-15 | 39.46 | $39.29 | 4600 |
| 2024-03-14 | 39.46 | $39.55 | 5833 |
| 2024-03-13 | 39.42 | $39.83 | 10200 |
| 2024-03-12 | 39.34 | $39.94 | 18739 |
| 2024-03-11 | 39.25 | $39.48 | 6934 |
| 2024-03-08 | 39.20 | $39.55 | 8347 |
| 2024-03-07 | 39.13 | $39.96 | 3100 |
| 2024-03-06 | 39.02 | $39.55 | 6501 |
| 2024-03-05 | 38.93 | $39.26 | 5200 |
| 2024-03-04 | 38.87 | $39.67 | 7800 |
| 2024-03-01 | 38.76 | $39.54 | 3900 |
| 2024-02-29 | 38.65 | $39.20 | 2227 |
| 2024-02-28 | 38.57 | $38.98 | 8000 |
| 2024-02-27 | 38.50 | $39.06 | 8404 |
| 2024-02-26 | 38.42 | $39.05 | 4130 |
| 2024-02-23 | 38.33 | $39.09 | 8200 |
| 2024-02-22 | 38.23 | $39.00 | 3200 |
| 2024-02-21 | 38.13 | $38.17 | 2100 |
| 2024-02-20 | 38.10 | $38.13 | 7605 |
| 2024-02-16 | 38.08 | $38.41 | 7100 |
| 2024-02-15 | 38.02 | $38.63 | 5600 |
| 2024-02-14 | 37.93 | $38.29 | 11632 |
| 2024-02-13 | 37.86 | $37.95 | 7233 |
| 2024-02-12 | 37.82 | $38.41 | 9133 |
| 2024-02-09 | 37.73 | $38.44 | 7200 |
| 2024-02-08 | 37.63 | $38.27 | 2700 |
| 2024-02-07 | 37.53 | $38.14 | 4500 |
| 2024-02-06 | 37.44 | $37.83 | 9700 |
| 2024-02-05 | 37.38 | $37.83 | 7102 |
| 2024-02-02 | 37.30 | $37.86 | 8300 |
| 2024-02-01 | 37.21 | $37.71 | 2900 |
| 2024-01-31 | 37.13 | $37.29 | 5738 |
| 2024-01-30 | 37.08 | $37.75 | 4718 |
| 2024-01-29 | 36.99 | $37.67 | 7200 |
| 2024-01-26 | 36.89 | $37.40 | 3600 |
| 2024-01-25 | 36.82 | $37.43 | 14400 |
| 2024-01-24 | 36.74 | $37.28 | 9400 |
| 2024-01-23 | 36.67 | $37.30 | 2900 |
| 2024-01-22 | 36.60 | $37.22 | 7000 |
| 2024-01-19 | 36.52 | $37.13 | 11800 |
| 2024-01-18 | 36.46 | $36.69 | 32400 |
| 2024-01-17 | 36.43 | $36.43 | 10800 |
| 2024-01-16 | 36.42 | $36.56 | 14711 |
| 2024-01-12 | 36.40 | $36.64 | 4400 |
| 2024-01-11 | 36.37 | $36.61 | 3000 |
| 2024-01-10 | 36.34 | $36.69 | 10845 |
| 2024-01-09 | 36.30 | $36.43 | 2037 |
| 2024-01-08 | 36.27 | $36.52 | 10236 |
| 2024-01-05 | 36.23 | $36.04 | 5440 |
| 2024-01-04 | 36.23 | $35.94 | 5846 |
| 2024-01-03 | 36.23 | $35.98 | 8300 |
| 2024-01-02 | 36.22 | $36.32 | 9108 |
| 2023-12-29 | 36.17 | $36.48 | 5303 |
| 2023-12-28 | 36.10 | $36.63 | 6000 |
| 2023-12-27 | 36.01 | $36.55 | 4505 |
| 2023-12-26 | 35.92 | $36.51 | 6208 |
| 2023-12-22 | 35.82 | $36.43 | 13700 |
| 2023-12-21 | 35.72 | $36.32 | 7700 |
| 2023-12-20 | 35.63 | $36.00 | 5900 |
| 2023-12-19 | 35.56 | $36.51 | 2700 |
| 2023-12-18 | 35.43 | $36.36 | 6949 |
| 2023-12-15 | 35.30 | $36.15 | 24410 |
| 2023-12-14 | 35.19 | $36.13 | 16305 |
| 2023-12-13 | 35.08 | $36.04 | 8634 |
| 2023-12-12 | 34.96 | $35.57 | 9200 |
| 2023-12-11 | 34.88 | $35.42 | 8700 |
| 2023-12-08 | 34.81 | $35.10 | 3130 |
| 2023-12-07 | 34.76 | $34.93 | 13400 |
| 2023-12-06 | 34.72 | $34.74 | 4413 |
| 2023-12-05 | 34.69 | $34.79 | 7400 |
| 2023-12-04 | 34.65 | $34.92 | 11000 |
| 2023-12-01 | 34.59 | $35.09 | 5835 |
| 2023-11-30 | 34.50 | $34.88 | 7900 |
| 2023-11-29 | 34.43 | $34.75 | 11000 |
| 2023-11-28 | 34.35 | $34.76 | 1000 |
| 2023-11-27 | 34.26 | $34.76 | 4600 |
| 2023-11-24 | 34.15 | $34.79 | 2800 |
| 2023-11-22 | 34.03 | $34.76 | 6900 |
| 2023-11-21 | 33.90 | $34.65 | 1400 |
| 2023-11-20 | 33.76 | $34.70 | 1300 |
| 2023-11-17 | 33.62 | $34.48 | 5343 |
| 2023-11-16 | 33.48 | $34.39 | 2400 |
| 2023-11-15 | 33.34 | $34.49 | 3709 |
| 2023-11-14 | 33.19 | $34.50 | 3339 |
| 2023-11-13 | 33.03 | $33.80 | 3900 |
| 2023-11-10 | 32.93 | $33.82 | 11811 |
| 2023-11-09 | 32.84 | $33.27 | 315 |
| 2023-11-08 | 32.79 | $33.63 | 3724 |
| 2023-11-07 | 32.71 | $33.53 | 4723 |
| 2023-11-06 | 32.64 | $33.47 | 2500 |
| 2023-11-03 | 32.57 | $33.48 | 4500 |
| 2023-11-02 | 32.50 | $33.07 | 10403 |
| 2023-11-01 | 32.47 | $32.43 | 7300 |
| 2023-10-31 | 32.50 | $32.17 | 3404 |
| 2023-10-30 | 32.56 | $31.89 | 5600 |
| 2023-10-27 | 32.65 | $31.56 | 3748 |
| 2023-10-26 | 32.78 | $31.84 | 6645 |
| 2023-10-25 | 32.88 | $32.21 | 2829 |
| 2023-10-24 | 32.96 | $32.49 | 5046 |
| 2023-10-23 | 33.01 | $32.22 | 9922 |
| 2023-10-20 | 33.09 | $32.34 | 4000 |
| 2023-10-19 | 33.16 | $32.76 | 6300 |
| 2023-10-18 | 33.20 | $33.12 | 10000 |
| 2023-10-17 | 33.21 | $33.54 | 13112 |
| 2023-10-16 | 33.18 | $33.53 | 6912 |
| 2023-10-13 | 33.15 | $33.18 | 1100 |
| 2023-10-12 | 33.16 | $33.36 | 900 |
| 2023-10-11 | 33.17 | $33.55 | 5302 |
| 2023-10-10 | 33.16 | $33.46 | 17818 |
| 2023-10-09 | 33.16 | $33.25 | 15000 |
| 2023-10-06 | 33.19 | $33.07 | 8833 |
| 2023-10-05 | 33.24 | $32.72 | 9700 |
| 2023-10-04 | 33.33 | $32.80 | 4900 |
| 2023-10-03 | 33.43 | $32.50 | 18600 |
| 2023-10-02 | 33.56 | $32.98 | 19200 |
| 2023-09-29 | 33.65 | $33.04 | 16600 |
| 2023-09-28 | 33.75 | $33.14 | 1710 |
| 2023-09-27 | 33.85 | $32.91 | 2400 |
| 2023-09-26 | 33.97 | $32.87 | 6421 |
| 2023-09-25 | 34.11 | $33.34 | 3600 |
| 2023-09-22 | 34.20 | $33.24 | 3935 |
| 2023-09-21 | 34.31 | $33.37 | 4027 |
| 2023-09-20 | 34.40 | $33.95 | 2700 |
| 2023-09-19 | 34.44 | $34.21 | 2100 |
| 2023-09-18 | 34.46 | $34.27 | 11600 |
| 2023-09-15 | 34.46 | $34.31 | 3200 |
| 2023-09-14 | 34.46 | $34.75 | 5030 |
| 2023-09-13 | 34.41 | $34.49 | 9524 |
| 2023-09-12 | 34.38 | $34.44 | 9704 |
| 2023-09-11 | 34.36 | $34.62 | 12213 |
| 2023-09-08 | 34.32 | $34.42 | 4000 |
| 2023-09-07 | 34.30 | $34.39 | 7407 |
| 2023-09-06 | 34.28 | $34.49 | 19000 |
| 2023-09-05 | 34.25 | $34.63 | 5719 |
| 2023-09-01 | 34.20 | $34.71 | 14819 |
| 2023-08-31 | 34.15 | $34.70 | 12107 |
| 2023-08-30 | 34.09 | $34.71 | 2200 |
| 2023-08-29 | 34.03 | $34.61 | 2518 |
| 2023-08-28 | 33.98 | $34.17 | 4300 |
| 2023-08-25 | 33.98 | $33.91 | 3525 |
| 2023-08-24 | 34.01 | $33.71 | 2100 |
| 2023-08-23 | 34.06 | $34.06 | 10600 |
| 2023-08-22 | 34.08 | $33.75 | 5244 |
| 2023-08-21 | 34.13 | $33.88 | 8400 |
| 2023-08-18 | 34.18 | $33.59 | 12140 |
| 2023-08-17 | 34.25 | $33.63 | 5419 |
| 2023-08-16 | 34.33 | $33.85 | 12616 |
| 2023-08-15 | 34.40 | $34.10 | 13100 |
| 2023-08-14 | 34.44 | $34.34 | 4600 |
| 2023-08-11 | 34.46 | $34.15 | 9830 |
| 2023-08-10 | 34.50 | $34.23 | 5500 |
| 2023-08-09 | 34.53 | $34.18 | 5717 |
| 2023-08-08 | 34.57 | $34.43 | 12519 |
| 2023-08-07 | 34.58 | $34.50 | 12520 |
| 2023-08-04 | 34.57 | $34.17 | 8849 |
| 2023-08-03 | 34.60 | $34.31 | 5600 |
| 2023-08-02 | 34.61 | $34.38 | 26892 |
| 2023-08-01 | 34.61 | $34.86 | 15500 |
| 2023-07-31 | 34.56 | $34.81 | 18200 |
| 2023-07-28 | 34.51 | $34.78 | 10035 |
| 2023-07-27 | 34.46 | $34.50 | 9118 |
| 2023-07-26 | 34.43 | $34.71 | 11300 |
| 2023-07-25 | 34.37 | $34.92 | 9900 |
| 2023-07-24 | 34.28 | $34.82 | 17912 |
| 2023-07-21 | 34.19 | $34.64 | 4121 |
| 2023-07-20 | 34.11 | $34.59 | 8313 |
| 2023-07-19 | 34.03 | $34.80 | 14425 |
| 2023-07-18 | 33.93 | $34.81 | 34800 |
| 2023-07-17 | 33.82 | $34.46 | 5017 |
| 2023-07-14 | 33.74 | $34.29 | 9700 |
| 2023-07-13 | 33.67 | $34.35 | 7900 |
| 2023-07-12 | 33.59 | $34.06 | 7600 |
| 2023-07-11 | 33.53 | $33.86 | 5600 |
| 2023-07-10 | 33.48 | $33.63 | 11500 |
| 2023-07-07 | 33.46 | $33.44 | 8233 |
| 2023-07-06 | 33.44 | $33.56 | 7243 |
| 2023-07-05 | 33.41 | $33.80 | 4300 |
| 2023-07-03 | 33.35 | $33.88 | 2100 |
| 2023-06-30 | 33.28 | $33.85 | 5533 |
| 2023-06-29 | 33.20 | $33.45 | 3400 |
| 2023-06-28 | 33.15 | $33.21 | 5308 |
| 2023-06-27 | 33.12 | $33.31 | 3315 |
| 2023-06-26 | 33.07 | $32.90 | 3800 |
| 2023-06-23 | 33.05 | $33.02 | 16700 |
| 2023-06-22 | 33.01 | $33.35 | 5806 |
| 2023-06-21 | 32.94 | $33.31 | 20440 |
| 2023-06-20 | 32.85 | $33.49 | 46600 |
| 2023-06-16 | 32.75 | $33.66 | 23700 |
| 2023-06-15 | 32.61 | $33.75 | 7487 |
| 2023-06-14 | 32.46 | $33.30 | 12102 |
| 2023-06-13 | 32.34 | $33.27 | 31900 |
| 2023-06-12 | 32.21 | $32.99 | 8422 |
| 2023-06-09 | 32.10 | $32.71 | 8810 |
| 2023-06-08 | 32.01 | $32.63 | 8700 |
| 2023-06-07 | 31.92 | $32.45 | 9611 |
| 2023-06-06 | 31.84 | $32.50 | 13900 |
| 2023-06-05 | 31.75 | $32.45 | 23018 |
| 2023-06-02 | 31.66 | $32.51 | 12500 |
| 2023-06-01 | 31.56 | $31.99 | 34300 |
| 2023-05-31 | 31.50 | $31.70 | 37800 |
| 2023-05-30 | 31.47 | $31.94 | 27800 |
| 2023-05-26 | 31.41 | $31.97 | 87400 |
| 2023-05-25 | 31.35 | $31.53 | 27008 |
| 2023-05-24 | 31.33 | $31.08 | 1328 |
| 2023-05-23 | 31.35 | $31.35 | 1117 |
| 2023-05-22 | 31.34 | $31.71 | 4817 |
| 2023-05-19 | 31.30 | $31.74 | 2729 |
| 2023-05-18 | 31.25 | $31.73 | 712 |
| 2023-05-17 | 31.21 | $31.41 | 10600 |
| 2023-05-16 | 31.19 | $31.03 | 1301 |
| 2023-05-15 | 31.22 | $31.21 | 3500 |
| 2023-05-12 | 31.22 | $31.10 | 3200 |
| 2023-05-11 | 31.24 | $31.09 | 3100 |
| 2023-05-10 | 31.27 | $31.25 | 1800 |
| 2023-05-09 | 31.28 | $31.18 | 2400 |
| 2023-05-08 | 31.29 | $31.29 | 3100 |
| 2023-05-05 | 31.30 | $31.29 | 4848 |
| 2023-05-04 | 31.31 | $30.75 | 8636 |
| 2023-05-03 | 31.37 | $31.03 | 1900 |
| 2023-05-02 | 31.40 | $31.31 | 1800 |
| 2023-05-01 | 31.41 | $31.69 | 2210 |
| 2023-04-28 | 31.39 | $31.65 | 1220 |
| 2023-04-27 | 31.36 | $31.35 | 12906 |
| 2023-04-26 | 31.36 | $30.82 | 3322 |
| 2023-04-25 | 31.41 | $31.02 | 4736 |
| 2023-04-24 | 31.44 | $31.45 | 11228 |
| 2023-04-21 | 31.42 | $31.42 | 1015 |
| 2023-04-20 | 31.40 | $31.39 | 2419 |
| 2023-04-19 | 31.37 | $31.62 | 2036 |
| 2023-04-18 | 31.32 | $31.71 | 4600 |
| 2023-04-17 | 31.26 | $31.58 | 7800 |
| 2023-04-14 | 31.20 | $31.47 | 800 |
| 2023-04-13 | 31.14 | $31.60 | 906 |
| 2023-04-12 | 31.07 | $31.27 | 1327 |
| 2023-04-11 | 31.02 | $31.42 | 5629 |
| 2023-04-10 | 30.95 | $31.36 | 5828 |
| 2023-04-06 | 30.87 | $31.30 | 2700 |
| 2023-04-05 | 30.80 | $31.28 | 2540 |
| 2023-04-04 | 30.73 | $31.35 | 2700 |
| 2023-04-03 | 30.64 | $31.57 | 1300 |
| 2023-03-31 | 30.53 | $31.51 | 1425 |
| 2023-03-30 | 30.43 | $31.03 | 2300 |
| 2023-03-29 | 30.37 | $30.83 | 2912 |
| 2023-03-28 | 30.33 | $30.44 | 10130 |
| 2023-03-27 | 30.33 | $30.48 | 3600 |
| 2023-03-24 | 30.32 | $30.41 | 3700 |
| 2023-03-23 | 30.33 | $30.33 | 4944 |
| 2023-03-22 | 30.34 | $30.29 | 3610 |
| 2023-03-21 | 30.36 | $30.71 | 3421 |
| 2023-03-20 | 30.34 | $30.36 | 5800 |
| 2023-03-17 | 30.36 | $30.09 | 3100 |
| 2023-03-16 | 30.41 | $30.36 | 2328 |
| 2023-03-15 | 30.44 | $29.80 | 2400 |
| 2023-03-14 | 30.54 | $30.04 | 6200 |
| 2023-03-13 | 30.62 | $29.71 | 8400 |
| 2023-03-10 | 30.74 | $29.73 | 4612 |
| 2023-03-09 | 30.87 | $30.21 | 6039 |
| 2023-03-08 | 30.96 | $30.74 | 2643 |
| 2023-03-07 | 31.00 | $30.67 | 1100 |
| 2023-03-06 | 31.05 | $31.17 | 2011 |
| 2023-03-03 | 31.06 | $31.15 | 1500 |
| 2023-03-02 | 31.08 | $30.73 | 4900 |
| 2023-03-01 | 31.14 | $30.57 | 2300 |
| 2023-02-28 | 31.21 | $30.70 | 825 |
| 2023-02-27 | 31.28 | $30.76 | 6800 |
| 2023-02-24 | 31.34 | $30.65 | 1800 |
| 2023-02-23 | 31.42 | $30.99 | 1400 |
| 2023-02-22 | 31.47 | $30.74 | 1131 |
| 2023-02-21 | 31.53 | $30.83 | 4800 |
| 2023-02-17 | 31.60 | $31.43 | 4100 |
| 2023-02-16 | 31.60 | $31.55 | 13504 |
| 2023-02-15 | 31.58 | $31.93 | 3910 |
| 2023-02-14 | 31.51 | $31.92 | 4600 |
| 2023-02-13 | 31.45 | $31.77 | 4328 |
| 2023-02-10 | 31.39 | $31.42 | 19500 |
| 2023-02-09 | 31.37 | $31.40 | 4028 |
| 2023-02-08 | 31.34 | $31.56 | 5000 |
| 2023-02-07 | 31.29 | $31.89 | 4800 |
| 2023-02-06 | 31.20 | $31.49 | 4000 |
| 2023-02-03 | 31.15 | $31.74 | 6700 |
| 2023-02-02 | 31.06 | $31.98 | 6000 |
| 2023-02-01 | 30.93 | $31.73 | 5808 |
| 2023-01-31 | 30.83 | $31.34 | 8900 |
| 2023-01-30 | 30.75 | $30.89 | 2600 |
| 2023-01-27 | 30.70 | $31.31 | 9700 |
| 2023-01-26 | 30.61 | $31.25 | 20000 |
| 2023-01-25 | 30.52 | $30.94 | 3420 |
| 2023-01-24 | 30.45 | $30.94 | 13009 |
| 2023-01-23 | 30.37 | $30.95 | 4723 |
| 2023-01-20 | 30.29 | $30.57 | 4300 |
| 2023-01-19 | 30.24 | $30.07 | 5909 |
| 2023-01-18 | 30.24 | $30.35 | 4414 |
| 2023-01-17 | 30.21 | $30.86 | 4300 |
| 2023-01-13 | 30.12 | $30.90 | 2200 |
| 2023-01-12 | 30.04 | $30.83 | 2704 |
| 2023-01-11 | 29.96 | $30.70 | 2538 |
| 2023-01-10 | 29.89 | $30.36 | 3400 |
| 2023-01-09 | 29.86 | $30.19 | 3610 |
| 2023-01-06 | 29.84 | $30.25 | 2200 |
| 2023-01-05 | 29.82 | $29.52 | 2402 |
| 2023-01-04 | 29.88 | $29.81 | 317 |
| 2023-01-03 | 29.91 | $29.63 | 10226 |
| 2022-12-30 | 29.97 | $29.73 | 2300 |
| 2022-12-29 | 30.02 | $29.85 | 4920 |
| 2022-12-28 | 30.08 | $29.35 | 7947 |
| 2022-12-27 | 30.18 | $29.65 | 2700 |
| 2022-12-23 | 30.26 | $29.79 | 20900 |
| 2022-12-22 | 30.34 | $29.62 | 3420 |
| 2022-12-21 | 30.44 | $30.00 | 5700 |
| 2022-12-20 | 30.50 | $29.65 | 3341 |
| 2022-12-19 | 30.60 | $29.62 | 2900 |
| 2022-12-16 | 30.71 | $29.90 | 4217 |
| 2022-12-15 | 30.79 | $30.17 | 2841 |
| 2022-12-14 | 30.85 | $30.92 | 3723 |
| 2022-12-13 | 30.84 | $31.13 | 6703 |
| 2022-12-12 | 30.80 | $30.92 | 2400 |
| 2022-12-09 | 30.78 | $30.48 | 2900 |
| 2022-12-08 | 30.80 | $30.66 | 8408 |
| 2022-12-07 | 30.79 | $30.45 | 1308 |
| 2022-12-06 | 30.80 | $30.48 | 7600 |
| 2022-12-05 | 30.80 | $30.88 | 5506 |
| 2022-12-02 | 30.75 | $31.45 | 6231 |
| 2022-12-01 | 30.64 | $31.51 | 7802 |
| 2022-11-30 | 30.50 | $31.45 | 7146 |
| 2022-11-29 | 30.36 | $30.60 | 11200 |
| 2022-11-28 | 30.30 | $30.57 | 5510 |
| 2022-11-25 | 30.24 | $31.01 | 500 |
| 2022-11-23 | 30.12 | $31.00 | 3809 |
| 2022-11-22 | 30.00 | $30.81 | 7615 |
| 2022-11-21 | 29.88 | $30.37 | 1506 |
| 2022-11-18 | 29.80 | $30.36 | 2227 |
| 2022-11-17 | 29.70 | $30.18 | 2427 |
| 2022-11-16 | 29.62 | $30.28 | 3500 |
| 2022-11-15 | 29.51 | $30.51 | 2000 |
| 2022-11-14 | 29.36 | $30.33 | 4744 |
| 2022-11-11 | 29.22 | $30.56 | 5000 |
| 2022-11-10 | 29.04 | $30.29 | 1900 |
| 2022-11-09 | 28.87 | $28.85 | 3409 |
| 2022-11-08 | 28.83 | $29.39 | 6318 |
| 2022-11-07 | 28.73 | $29.27 | 3500 |
| 2022-11-04 | 28.63 | $28.87 | 1600 |
| 2022-11-03 | 28.55 | $28.49 | 3948 |
| 2022-11-02 | 28.52 | $28.78 | 2221 |
| 2022-11-01 | 28.45 | $29.54 | 446 |
| 2022-10-31 | 28.31 | $29.49 | 5400 |
| 2022-10-28 | 28.16 | $29.65 | 6700 |
| 2022-10-27 | 27.99 | $28.88 | 10900 |
| 2022-10-26 | 27.88 | $28.88 | 500 |
| 2022-10-25 | 27.76 | $28.90 | 1534 |
| 2022-10-24 | 27.64 | $28.47 | 548 |
| 2022-10-21 | 27.55 | $28.07 | 2800 |
| 2022-10-20 | 27.49 | $27.47 | 1800 |
| 2022-10-19 | 27.50 | $27.63 | 2200 |
| 2022-10-18 | 27.50 | $27.86 | 1600 |
| 2022-10-17 | 27.48 | $27.56 | 2601 |
| 2022-10-14 | 27.49 | $26.95 | 1834 |
| 2022-10-13 | 27.57 | $27.53 | 2800 |
| 2022-10-12 | 27.61 | $26.90 | 1809 |
| 2022-10-11 | 27.72 | $26.98 | 2600 |
| 2022-10-10 | 27.83 | $27.16 | 2400 |
| 2022-10-07 | 27.94 | $27.35 | 3500 |
| 2022-10-06 | 28.05 | $28.15 | 2800 |
| 2022-10-05 | 28.10 | $28.39 | 7200 |
| 2022-10-04 | 28.13 | $28.40 | 2239 |
| 2022-10-03 | 28.16 | $27.64 | 9313 |
| 2022-09-30 | 28.27 | $27.00 | 2116 |
| 2022-09-29 | 28.46 | $27.33 | 3300 |
| 2022-09-28 | 28.62 | $27.73 | 11900 |
| 2022-09-27 | 28.76 | $27.24 | 1200 |
| 2022-09-26 | 28.96 | $27.31 | 5800 |
| 2022-09-23 | 29.17 | $27.60 | 7846 |
| 2022-09-22 | 29.37 | $28.16 | 3023 |
| 2022-09-21 | 29.53 | $28.46 | 1944 |
| 2022-09-20 | 29.67 | $28.87 | 3200 |
| 2022-09-19 | 29.78 | $29.21 | 3300 |
| 2022-09-16 | 29.88 | $28.93 | 2700 |
| 2022-09-15 | 30.02 | $29.28 | 2302 |
| 2022-09-14 | 30.13 | $29.58 | 1000 |
| 2022-09-13 | 30.23 | $29.58 | 13714 |
| 2022-09-12 | 30.35 | $30.80 | 3000 |
| 2022-09-09 | 30.35 | $30.59 | 4348 |
| 2022-09-08 | 30.38 | $30.11 | 2100 |
| 2022-09-07 | 30.46 | $29.86 | 4139 |
| 2022-09-06 | 30.57 | $29.31 | 4300 |
| 2022-09-02 | 30.74 | $29.38 | 16215 |
| 2022-09-01 | 30.91 | $29.70 | 5100 |
| 2022-08-31 | 31.05 | $29.73 | 1300 |
| 2022-08-30 | 31.21 | $29.90 | 26220 |
| 2022-08-29 | 31.35 | $30.34 | 5200 |
| 2022-08-26 | 31.45 | $30.49 | 8100 |
| 2022-08-25 | 31.53 | $31.52 | 1431 |
| 2022-08-24 | 31.52 | $31.10 | 6200 |
| 2022-08-23 | 31.54 | $31.01 | 5500 |
| 2022-08-22 | 31.57 | $31.09 | 1621 |
| 2022-08-19 | 31.58 | $31.83 | 5500 |
| 2022-08-18 | 31.51 | $32.13 | 4703 |
| 2022-08-17 | 31.41 | $32.03 | 5100 |
| 2022-08-16 | 31.30 | $32.29 | 2700 |
| 2022-08-15 | 31.16 | $32.19 | 6141 |
| 2022-08-12 | 31.00 | $32.03 | 7936 |
| 2022-08-11 | 30.85 | $31.52 | 4300 |
| 2022-08-10 | 30.74 | $31.53 | 3803 |
| 2022-08-09 | 30.61 | $30.90 | 5000 |
| 2022-08-08 | 30.52 | $31.06 | 1241 |
| 2022-08-05 | 30.42 | $31.12 | 1600 |
| 2022-08-04 | 30.30 | $31.18 | 1600 |
| 2022-08-03 | 30.16 | $31.20 | 2352 |
| 2022-08-02 | 30.01 | $30.77 | 2528 |
| 2022-08-01 | 29.90 | $30.95 | 538 |
| 2022-07-29 | 29.75 | $30.99 | 424 |
| 2022-07-28 | 29.59 | $30.75 | 1006 |
| 2022-07-27 | 29.45 | $30.31 | 921 |
| 2022-07-26 | 29.34 | $29.64 | 2000 |
| 2022-07-25 | 29.29 | $29.92 | 3100 |
| 2022-07-22 | 29.21 | $29.82 | 931 |
| 2022-07-21 | 29.13 | $30.07 | 2047 |
| 2022-07-20 | 29.03 | $29.77 | 2600 |
| 2022-07-19 | 28.94 | $29.66 | 14737 |
| 2022-07-18 | 28.86 | $28.83 | 3300 |
| 2022-07-15 | 28.85 | $28.99 | 2700 |
| 2022-07-14 | 28.83 | $28.55 | 4200 |
| 2022-07-13 | 28.84 | $28.61 | 400 |
| 2022-07-12 | 28.85 | $28.69 | 1449 |
| 2022-07-11 | 28.86 | $28.97 | 2409 |
| 2022-07-08 | 28.84 | $29.31 | 1900 |
| 2022-07-07 | 28.81 | $29.29 | 800 |
| 2022-07-06 | 28.78 | $28.91 | 3912 |
| 2022-07-05 | 28.80 | $28.81 | 2819 |
| 2022-07-01 | 28.84 | $28.86 | 900 |
| 2022-06-30 | 28.89 | $28.55 | 1435 |
| 2022-06-29 | 28.98 | $28.77 | 1000 |
| 2022-06-28 | 29.05 | $28.84 | 10800 |
| 2022-06-27 | 29.14 | $29.34 | 8600 |
| 2022-06-24 | 29.18 | $29.35 | 700 |
| 2022-06-23 | 29.23 | $28.61 | 1300 |
| 2022-06-22 | 29.35 | $28.47 | 2913 |
| 2022-06-21 | 29.49 | $28.44 | 2600 |
| 2022-06-17 | 29.65 | $27.80 | 9421 |
| 2022-06-16 | 29.87 | $27.72 | 6200 |
| 2022-06-15 | 30.10 | $28.65 | 7100 |
| 2022-06-14 | 30.26 | $28.26 | 3103 |
| 2022-06-13 | 30.46 | $28.41 | 8411 |
| 2022-06-10 | 30.66 | $29.54 | 5722 |
| 2022-06-09 | 30.75 | $30.43 | 9500 |
| 2022-06-08 | 30.76 | $31.02 | 2800 |
| 2022-06-07 | 30.70 | $31.39 | 3535 |
| 2022-06-06 | 30.60 | $31.09 | 8700 |
| 2022-06-03 | 30.52 | $31.09 | 2000 |
| 2022-06-02 | 30.45 | $31.48 | 6118 |
| 2022-06-01 | 30.34 | $30.89 | 5000 |
| 2022-05-31 | 30.30 | $31.17 | 2300 |
| 2022-05-27 | 30.22 | $31.41 | 8900 |
| 2022-05-26 | 30.12 | $30.75 | 1100 |
| 2022-05-25 | 30.10 | $30.13 | 3600 |
| 2022-05-24 | 30.13 | $29.82 | 3100 |
| 2022-05-23 | 30.21 | $30.02 | 4900 |
| 2022-05-20 | 30.27 | $29.43 | 2900 |
| 2022-05-19 | 30.41 | $29.44 | 4700 |
| 2022-05-18 | 30.55 | $29.57 | 1947 |
| 2022-05-17 | 30.71 | $30.78 | 1937 |
| 2022-05-16 | 30.76 | $30.18 | 5100 |
| 2022-05-13 | 30.88 | $30.28 | 2100 |
| 2022-05-12 | 31.01 | $29.57 | 12245 |
| 2022-05-11 | 31.22 | $29.58 | 2830 |
| 2022-05-10 | 31.45 | $30.02 | 6711 |
| 2022-05-09 | 31.64 | $29.93 | 13700 |
| 2022-05-06 | 31.87 | $30.98 | 3635 |
| 2022-05-05 | 32.01 | $31.13 | 12600 |
| 2022-05-04 | 32.14 | $32.23 | 2600 |
| 2022-05-03 | 32.18 | $31.37 | 3200 |
| 2022-05-02 | 32.31 | $31.28 | 9908 |
| 2022-04-29 | 32.46 | $31.10 | 12300 |
| 2022-04-28 | 32.64 | $32.13 | 1800 |
| 2022-04-27 | 32.74 | $31.48 | 3900 |
| 2022-04-26 | 32.91 | $31.38 | 3621 |
| 2022-04-25 | 33.10 | $32.16 | 4000 |
| 2022-04-22 | 33.23 | $32.05 | 8800 |
| 2022-04-21 | 33.37 | $32.96 | 4900 |
| 2022-04-20 | 33.43 | $33.44 | 6032 |
| 2022-04-19 | 33.45 | $33.38 | 4000 |
| 2022-04-18 | 33.47 | $32.86 | 4207 |
| 2022-04-14 | 33.55 | $32.94 | 4546 |
| 2022-04-13 | 33.61 | $33.23 | 2746 |
| 2022-04-12 | 33.65 | $32.92 | 4200 |
| 2022-04-11 | 33.71 | $33.07 | 4313 |
| 2022-04-08 | 33.75 | $33.61 | 1901 |
| 2022-04-07 | 33.73 | $33.69 | 2420 |
| 2022-04-06 | 33.70 | $33.48 | 7804 |
| 2022-04-05 | 33.67 | $33.71 | 6411 |
| 2022-04-04 | 33.62 | $34.08 | 7500 |
| 2022-04-01 | 33.51 | $33.90 | 3812 |
| 2022-03-31 | 33.42 | $33.89 | 3800 |
| 2022-03-30 | 33.32 | $34.32 | 2800 |
| 2022-03-29 | 33.17 | $34.48 | 5907 |
| 2022-03-28 | 33.00 | $33.98 | 1534 |
| 2022-03-25 | 32.87 | $33.87 | 1900 |
| 2022-03-24 | 32.75 | $33.69 | 2444 |
| 2022-03-23 | 32.63 | $33.27 | 2600 |
| 2022-03-22 | 32.54 | $33.73 | 5703 |
| 2022-03-21 | 32.41 | $33.41 | 4730 |
| 2022-03-18 | 32.30 | $33.45 | 3433 |
| 2022-03-17 | 32.18 | $33.11 | 2200 |
| 2022-03-16 | 32.10 | $32.73 | 3900 |
| 2022-03-15 | 32.06 | $32.09 | 2000 |
| 2022-03-14 | 32.08 | $31.43 | 16424 |
| 2022-03-11 | 32.17 | $31.58 | 8906 |
| 2022-03-10 | 32.26 | $31.93 | 11700 |
| 2022-03-09 | 32.32 | $32.07 | 4027 |
| 2022-03-08 | 32.38 | $31.34 | 6124 |
| 2022-03-07 | 32.52 | $31.57 | 5437 |
| 2022-03-04 | 32.65 | $32.41 | 4624 |
| 2022-03-03 | 32.71 | $32.65 | 4004 |
| 2022-03-02 | 32.74 | $32.88 | 2718 |
| 2022-03-01 | 32.76 | $32.20 | 2725 |
| 2022-02-28 | 32.86 | $32.70 | 4300 |
| 2022-02-25 | 32.90 | $32.79 | 5600 |
| 2022-02-24 | 32.94 | $32.04 | 12200 |
| 2022-02-23 | 33.05 | $31.52 | 4600 |
| 2022-02-22 | 33.21 | $32.16 | 5443 |
| 2022-02-18 | 33.31 | $32.51 | 6100 |
| 2022-02-17 | 33.39 | $32.78 | 7400 |
| 2022-02-16 | 33.44 | $33.43 | 3200 |
| 2022-02-15 | 33.43 | $33.40 | 1900 |
| 2022-02-14 | 33.43 | $32.91 | 15500 |
| 2022-02-11 | 33.48 | $33.09 | 19800 |
| 2022-02-10 | 33.53 | $33.66 | 9127 |
| 2022-02-09 | 33.52 | $34.31 | 2905 |
| 2022-02-08 | 33.46 | $33.81 | 3400 |
| 2022-02-07 | 33.45 | $33.44 | 5400 |
| 2022-02-04 | 33.49 | $33.59 | 4640 |
| 2022-02-03 | 33.51 | $33.52 | 8949 |
| 2022-02-02 | 33.55 | $34.22 | 3900 |
| 2022-02-01 | 33.53 | $33.84 | 7201 |
| 2022-01-31 | 33.55 | $33.59 | 10800 |
| 2022-01-28 | 33.61 | $33.00 | 3800 |
| 2022-01-27 | 33.74 | $32.34 | 6700 |
| 2022-01-26 | 33.95 | $32.48 | 20301 |
| 2022-01-25 | 34.15 | $32.55 | 8400 |
| 2022-01-24 | 34.37 | $32.96 | 22020 |
| 2022-01-21 | 34.56 | $32.85 | 15603 |
| 2022-01-20 | 34.77 | $33.48 | 2613 |
| 2022-01-19 | 34.93 | $33.87 | 16400 |
| 2022-01-18 | 35.05 | $34.08 | 20600 |
| 2022-01-14 | 35.15 | $34.71 | 10019 |
| 2022-01-13 | 35.20 | $34.69 | 3403 |
| 2022-01-12 | 35.24 | $35.20 | 3724 |
| 2022-01-11 | 35.24 | $35.06 | 12400 |
| 2022-01-10 | 35.25 | $34.75 | 5843 |
| 2022-01-07 | 35.28 | $34.83 | 19243 |
| 2022-01-06 | 35.32 | $35.07 | 9432 |
| 2022-01-05 | 35.32 | $35.05 | 25600 |
| 2022-01-04 | 35.33 | $35.74 | 11300 |
| 2022-01-03 | 35.27 | $35.70 | 4700 |
| 2021-12-31 | 35.20 | $35.62 | 4700 |
| 2021-12-30 | 35.13 | $35.70 | 4500 |
| 2021-12-29 | 35.05 | $35.81 | 3200 |
| 2021-12-28 | 34.94 | $35.70 | 4324 |
| 2021-12-27 | 34.84 | $35.74 | 4230 |
| 2021-12-23 | 34.73 | $35.36 | 3700 |
| 2021-12-22 | 34.66 | $35.11 | 15705 |
| 2021-12-21 | 34.61 | $34.67 | 6300 |
| 2021-12-20 | 34.61 | $34.11 | 21100 |
| 2021-12-17 | 34.66 | $34.49 | 14427 |
| 2021-12-16 | 34.68 | $34.88 | 6300 |
| 2021-12-15 | 34.66 | $35.25 | 19700 |
| 2021-12-14 | 34.61 | $34.44 | 2600 |
| 2021-12-13 | 34.64 | $34.80 | 2400 |
| 2021-12-10 | 34.63 | $35.04 | 14403 |
| 2021-12-09 | 34.61 | $34.72 | 1223 |
| 2021-12-08 | 34.61 | $35.04 | 13600 |
| 2021-12-07 | 34.59 | $34.93 | 17615 |
| 2021-12-06 | 34.58 | $34.26 | 3300 |
| 2021-12-03 | 34.63 | $33.87 | 8400 |
| 2021-12-02 | 34.73 | $34.20 | 2400 |
| 2021-12-01 | 34.81 | $33.60 | 6100 |
| 2021-11-30 | 34.94 | $34.07 | 11300 |
| 2021-11-29 | 35.03 | $34.84 | 9400 |
| 2021-11-26 | 35.05 | $34.41 | 6200 |
| 2021-11-24 | 35.10 | $35.13 | 3214 |
| 2021-11-23 | 35.09 | $34.99 | 9300 |
| 2021-11-22 | 35.08 | $35.00 | 9737 |
| 2021-11-19 | 35.07 | $35.12 | 6320 |
| 2021-11-18 | 35.04 | $35.22 | 3741 |
| 2021-11-17 | 34.99 | $35.18 | 12400 |
| 2021-11-16 | 34.94 | $35.35 | 14300 |
| 2021-11-15 | 34.87 | $35.12 | 21200 |
| 2021-11-12 | 34.81 | $35.16 | 7300 |
| 2021-11-11 | 34.74 | $34.96 | 7700 |
| 2021-11-10 | 34.67 | $34.93 | 8800 |
| 2021-11-09 | 34.60 | $35.46 | 13900 |
| 2021-11-08 | 34.46 | $35.26 | 8145 |
| 2021-11-05 | 34.33 | $35.28 | 11012 |
| 2021-11-04 | 34.19 | $35.13 | 11040 |
| 2021-11-03 | 34.05 | $34.92 | 3846 |
| 2021-11-02 | 33.91 | $34.70 | 3800 |
| 2021-11-01 | 33.79 | $34.55 | 17700 |
| 2021-10-29 | 33.67 | $34.39 | 3837 |
| 2021-10-28 | 33.55 | $34.19 | 5900 |
| 2021-10-27 | 33.44 | $33.97 | 15015 |
| 2021-10-26 | 33.34 | $34.31 | 9201 |
| 2021-10-25 | 33.21 | $34.18 | 4400 |
| 2021-10-22 | 33.08 | $33.97 | 5900 |
| 2021-10-21 | 32.96 | $33.82 | 6700 |
| 2021-10-20 | 32.86 | $33.71 | 11200 |
| 2021-10-19 | 32.76 | $33.53 | 14500 |
| 2021-10-18 | 32.67 | $33.30 | 14800 |
| 2021-10-15 | 32.60 | $33.21 | 10100 |
| 2021-10-14 | 32.54 | $33.01 | 24300 |
| 2021-10-13 | 32.50 | $32.52 | 12043 |
| 2021-10-12 | 32.51 | $32.63 | 8306 |
| 2021-10-11 | 32.51 | $32.47 | 8700 |
| 2021-10-08 | 32.52 | $32.67 | 7739 |
| 2021-10-07 | 32.52 | $32.70 | 4700 |
| 2021-10-06 | 32.52 | $32.46 | 15300 |
| 2021-10-05 | 32.54 | $32.34 | 13401 |
| 2021-10-04 | 32.59 | $31.93 | 13738 |
| 2021-10-01 | 32.67 | $32.34 | 6412 |
| 2021-09-30 | 32.73 | $32.00 | 7546 |
| 2021-09-29 | 32.82 | $32.30 | 9300 |
| 2021-09-28 | 32.90 | $32.28 | 10830 |
| 2021-09-27 | 32.98 | $32.92 | 18800 |
| 2021-09-24 | 33.00 | $33.04 | 3100 |
| 2021-09-23 | 33.01 | $33.08 | 11819 |
| 2021-09-22 | 33.01 | $32.91 | 23621 |
| 2021-09-21 | 33.04 | $32.35 | 12724 |
| 2021-09-20 | 33.12 | $32.35 | 31012 |
| 2021-09-17 | 33.21 | $32.91 | 14906 |
| 2021-09-16 | 33.24 | $33.17 | 14700 |
| 2021-09-15 | 33.25 | $33.13 | 15945 |
| 2021-09-14 | 33.26 | $32.86 | 12038 |
| 2021-09-13 | 33.29 | $33.16 | 32800 |
| 2021-09-10 | 33.30 | $33.02 | 37119 |
| 2021-09-09 | 33.32 | $33.12 | 7100 |
| 2021-09-08 | 33.33 | $33.30 | 43300 |
| 2021-09-07 | 33.32 | $33.38 | 31600 |
| 2021-09-03 | 33.30 | $33.55 | 11124 |
| 2021-09-02 | 33.26 | $33.55 | 13500 |
| 2021-09-01 | 33.22 | $33.46 | 27900 |
| 2021-08-31 | 33.18 | $33.48 | 40277 |
| 2021-08-30 | 33.13 | $33.53 | 45900 |
| 2021-08-27 | 33.08 | $33.45 | 9113 |
| 2021-08-26 | 33.03 | $33.16 | 28000 |
| 2021-08-25 | 33.00 | $33.39 | 40926 |
| 2021-08-24 | 32.95 | $33.29 | 142800 |
| 2021-08-23 | 32.90 | $33.30 | 49400 |
| 2021-08-20 | 32.85 | $33.11 | 59800 |
| 2021-08-19 | 32.82 | $32.74 | 44600 |
| 2021-08-18 | 32.81 | $32.65 | 5300 |
| 2021-08-17 | 32.82 | $32.97 | 6742 |
| 2021-08-16 | 32.78 | $33.13 | 3121 |
| 2021-08-13 | 32.73 | $33.03 | 940 |
| 2021-08-12 | 32.67 | $32.99 | 3200 |
| 2021-08-11 | 32.62 | $32.93 | 3146 |
| 2021-08-10 | 32.57 | $32.79 | 2500 |
| 2021-08-09 | 32.53 | $32.78 | 2700 |
| 2021-08-06 | 32.49 | $32.84 | 1400 |
| 2021-08-05 | 32.44 | $32.76 | 3204 |
| 2021-08-04 | 32.40 | $32.67 | 4509 |
| 2021-08-03 | 32.36 | $32.75 | 3010 |
| 2021-08-02 | 32.31 | $32.54 | 3400 |
| 2021-07-30 | 32.27 | $32.57 | 2313 |
| 2021-07-29 | 32.24 | $32.62 | 1000 |
| 2021-07-28 | 32.19 | $32.43 | 14733 |
| 2021-07-27 | 32.16 | $32.44 | 5025 |
| 2021-07-26 | 32.13 | $32.50 | 3200 |
| 2021-07-23 | 32.09 | $32.47 | 3200 |
| 2021-07-22 | 32.05 | $32.22 | 1024 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
54.01
2026-07-17
Close Price
$53.38
Vol: 8700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.99
Average
38.90
Maximum
54.54
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.01 | $53.38 | 8700 |
| 2026-07-16 | 54.12 | $53.82 | 3600 |
| 2026-07-15 | 54.16 | $53.88 | 5743 |
| 2026-07-14 | 54.19 | $54.13 | 3940 |
| 2026-07-13 | 54.17 | $53.97 | 1517 |
| 2026-07-10 | 54.18 | $54.43 | 3816 |
| 2026-07-09 | 54.10 | $54.13 | 3613 |
| 2026-07-08 | 54.06 | $53.67 | 3940 |
| 2026-07-07 | 54.11 | $53.78 | 4100 |
| 2026-07-06 | 54.15 | $54.12 | 3212 |
| 2026-07-02 | 54.11 | $53.82 | 3700 |
| 2026-07-01 | 54.14 | $54.07 | 6624 |
| 2026-06-30 | 54.11 | $54.53 | 4344 |
| 2026-06-29 | 53.97 | $54.10 | 4200 |
| 2026-06-26 | 53.91 | $53.50 | 6100 |
| 2026-06-25 | 53.96 | $53.62 | 10700 |
| 2026-06-24 | 53.99 | $53.28 | 3639 |
| 2026-06-23 | 54.09 | $53.37 | 7300 |
| 2026-06-22 | 54.19 | $54.12 | 11700 |
| 2026-06-18 | 54.14 | $54.06 | 9700 |
| 2026-06-17 | 54.10 | $53.43 | 5800 |
| 2026-06-16 | 54.18 | $54.08 | 8725 |
| 2026-06-15 | 54.12 | $54.51 | 12500 |
| 2026-06-12 | 53.97 | $53.86 | 2420 |
| 2026-06-11 | 53.93 | $53.47 | 2700 |
| 2026-06-10 | 53.96 | $52.51 | 5900 |
| 2026-06-09 | 54.19 | $53.27 | 2600 |
| 2026-06-08 | 54.29 | $53.38 | 9200 |
| 2026-06-05 | 54.38 | $53.10 | 12744 |
| 2026-06-04 | 54.54 | $54.59 | 5941 |
| 2026-06-03 | 54.41 | $54.54 | 5208 |
| 2026-06-02 | 54.26 | $54.83 | 9133 |
| 2026-06-01 | 54.02 | $54.57 | 2201 |
| 2026-05-29 | 53.78 | $54.04 | 1700 |
| 2026-05-28 | 53.62 | $53.81 | 2500 |
| 2026-05-27 | 53.47 | $53.54 | 3421 |
| 2026-05-26 | 53.35 | $53.68 | 19547 |
| 2026-05-22 | 53.18 | $53.37 | 4600 |
| 2026-05-21 | 53.04 | $53.00 | 5400 |
| 2026-05-20 | 52.95 | $52.88 | 14600 |
| 2026-05-19 | 52.87 | $52.30 | 1700 |
| 2026-05-18 | 52.89 | $52.64 | 6000 |
| 2026-05-15 | 52.83 | $52.57 | 3700 |
| 2026-05-14 | 52.78 | $53.27 | 6945 |
| 2026-05-13 | 52.56 | $52.59 | 6200 |
| 2026-05-12 | 52.45 | $52.57 | 2400 |
| 2026-05-11 | 52.32 | $52.64 | 8049 |
| 2026-05-08 | 52.15 | $52.40 | 2900 |
| 2026-05-07 | 52.00 | $52.06 | 2300 |
| 2026-05-06 | 51.89 | $52.30 | 2900 |
| 2026-05-05 | 51.70 | $51.67 | 9100 |
| 2026-05-04 | 51.62 | $51.29 | 4200 |
| 2026-05-01 | 51.60 | $51.57 | 2919 |
| 2026-04-30 | 51.50 | $51.57 | 2447 |
| 2026-04-29 | 51.39 | $51.11 | 5900 |
| 2026-04-28 | 51.36 | $51.10 | 6531 |
| 2026-04-27 | 51.31 | $51.56 | 15900 |
| 2026-04-24 | 51.16 | $51.62 | 1500 |
| 2026-04-23 | 50.96 | $51.34 | 3324 |
| 2026-04-22 | 50.78 | $51.59 | 2648 |
| 2026-04-21 | 50.52 | $51.31 | 14145 |
| 2026-04-20 | 50.28 | $51.53 | 3002 |
| 2026-04-17 | 49.94 | $51.55 | 23900 |
| 2026-04-16 | 49.54 | $50.90 | 11021 |
| 2026-04-15 | 49.22 | $50.68 | 91200 |
| 2026-04-14 | 48.88 | $50.28 | 4504 |
| 2026-04-13 | 48.58 | $49.93 | 5914 |
| 2026-04-10 | 48.30 | $49.35 | 3700 |
| 2026-04-09 | 48.10 | $49.51 | 3029 |
| 2026-04-08 | 47.84 | $49.39 | 6800 |
| 2026-04-07 | 47.56 | $48.18 | 13802 |
| 2026-04-06 | 47.49 | $48.20 | 7100 |
| 2026-04-02 | 47.42 | $47.99 | 2338 |
| 2026-04-01 | 47.38 | $47.85 | 10606 |
| 2026-03-31 | 47.36 | $47.61 | 6430 |
| 2026-03-30 | 47.40 | $46.50 | 1900 |
| 2026-03-27 | 47.69 | $46.74 | 7135 |
| 2026-03-26 | 47.97 | $47.44 | 5300 |
| 2026-03-25 | 48.16 | $48.21 | 4831 |
| 2026-03-24 | 48.21 | $48.00 | 8600 |
| 2026-03-23 | 48.33 | $48.09 | 4624 |
| 2026-03-20 | 48.44 | $47.47 | 3200 |
| 2026-03-19 | 48.71 | $48.20 | 6300 |
| 2026-03-18 | 48.87 | $48.24 | 4405 |
| 2026-03-17 | 49.05 | $48.92 | 1031 |
| 2026-03-16 | 49.12 | $48.83 | 1530 |
| 2026-03-13 | 49.22 | $48.36 | 2224 |
| 2026-03-12 | 49.44 | $48.52 | 3800 |
| 2026-03-11 | 49.65 | $49.25 | 3078 |
| 2026-03-10 | 49.76 | $49.32 | 14100 |
| 2026-03-09 | 49.86 | $49.48 | 4100 |
| 2026-03-06 | 49.94 | $49.25 | 11013 |
| 2026-03-05 | 50.09 | $49.91 | 2506 |
| 2026-03-04 | 50.13 | $50.20 | 18330 |
| 2026-03-03 | 50.10 | $49.71 | 8000 |
| 2026-03-02 | 50.18 | $50.28 | 11400 |
| 2026-02-27 | 50.15 | $50.17 | 4043 |
| 2026-02-26 | 50.13 | $50.28 | 5800 |
| 2026-02-25 | 50.09 | $50.45 | 2040 |
| 2026-02-24 | 50.01 | $50.08 | 9600 |
| 2026-02-23 | 49.99 | $49.61 | 8603 |
| 2026-02-20 | 50.07 | $50.20 | 9027 |
| 2026-02-19 | 50.03 | $50.03 | 3646 |
| 2026-02-18 | 50.02 | $50.18 | 7700 |
| 2026-02-17 | 49.98 | $49.80 | 2100 |
| 2026-02-13 | 50.02 | $49.91 | 4652 |
| 2026-02-12 | 50.04 | $49.64 | 2625 |
| 2026-02-11 | 50.11 | $50.41 | 5400 |
| 2026-02-10 | 50.04 | $50.37 | 9510 |
| 2026-02-09 | 49.96 | $50.42 | 1500 |
| 2026-02-06 | 49.85 | $50.06 | 2400 |
| 2026-02-05 | 49.81 | $48.76 | 8200 |
| 2026-02-04 | 50.04 | $49.38 | 4903 |
| 2026-02-03 | 50.16 | $49.63 | 9500 |
| 2026-02-02 | 50.26 | $50.12 | 8500 |
| 2026-01-30 | 50.27 | $49.92 | 7800 |
| 2026-01-29 | 50.32 | $50.15 | 9400 |
| 2026-01-28 | 50.33 | $50.39 | 13200 |
| 2026-01-27 | 50.28 | $50.41 | 2400 |
| 2026-01-26 | 50.23 | $50.28 | 1411 |
| 2026-01-23 | 50.19 | $50.07 | 11200 |
| 2026-01-22 | 50.19 | $50.14 | 10900 |
| 2026-01-21 | 50.17 | $49.95 | 7719 |
| 2026-01-20 | 50.19 | $49.38 | 7000 |
| 2026-01-16 | 50.32 | $50.36 | 2100 |
| 2026-01-15 | 50.28 | $50.31 | 9300 |
| 2026-01-14 | 50.23 | $50.13 | 3361 |
| 2026-01-13 | 50.21 | $50.37 | 3316 |
| 2026-01-12 | 50.14 | $50.36 | 5705 |
| 2026-01-09 | 50.05 | $50.31 | 3727 |
| 2026-01-08 | 49.96 | $49.99 | 2631 |
| 2026-01-07 | 49.93 | $50.06 | 5600 |
| 2026-01-06 | 49.86 | $50.29 | 5200 |
| 2026-01-05 | 49.74 | $49.80 | 10300 |
| 2026-01-02 | 49.70 | $49.49 | 5900 |
| 2025-12-31 | 49.72 | $49.39 | 3518 |
| 2025-12-30 | 49.76 | $49.75 | 2647 |
| 2025-12-29 | 49.73 | $49.86 | 13900 |
| 2025-12-26 | 49.67 | $50.04 | 4714 |
| 2025-12-24 | 49.57 | $50.00 | 900 |
| 2025-12-23 | 49.45 | $49.90 | 2129 |
| 2025-12-22 | 49.33 | $49.80 | 2939 |
| 2025-12-19 | 49.22 | $49.41 | 3900 |
| 2025-12-18 | 49.16 | $48.98 | 5600 |
| 2025-12-17 | 49.19 | $48.66 | 1900 |
| 2025-12-16 | 49.29 | $49.18 | 3000 |
| 2025-12-15 | 49.30 | $49.29 | 2219 |
| 2025-12-12 | 49.28 | $49.25 | 3103 |
| 2025-12-11 | 49.27 | $49.82 | 3746 |
| 2025-12-10 | 49.13 | $49.68 | 6900 |
| 2025-12-09 | 49.00 | $49.32 | 7824 |
| 2025-12-08 | 48.93 | $49.29 | 18613 |
| 2025-12-05 | 48.85 | $49.37 | 5100 |
| 2025-12-04 | 48.74 | $49.22 | 2300 |
| 2025-12-03 | 48.64 | $49.17 | 10400 |
| 2025-12-02 | 48.54 | $49.00 | 4300 |
| 2025-12-01 | 48.46 | $48.84 | 2530 |
| 2025-11-28 | 48.40 | $49.13 | 4048 |
| 2025-11-26 | 48.28 | $48.96 | 10209 |
| 2025-11-25 | 48.17 | $48.58 | 1531 |
| 2025-11-24 | 48.13 | $48.12 | 2700 |
| 2025-11-21 | 48.18 | $47.73 | 1100 |
| 2025-11-20 | 48.32 | $47.29 | 8400 |
| 2025-11-19 | 48.57 | $48.03 | 3100 |
| 2025-11-18 | 48.72 | $48.01 | 2900 |
| 2025-11-17 | 48.89 | $48.27 | 3146 |
| 2025-11-14 | 49.04 | $48.83 | 2200 |
| 2025-11-13 | 49.09 | $48.77 | 3101 |
| 2025-11-12 | 49.17 | $49.42 | 13100 |
| 2025-11-11 | 49.12 | $49.19 | 6740 |
| 2025-11-10 | 49.11 | $49.16 | 6500 |
| 2025-11-07 | 49.11 | $48.52 | 14602 |
| 2025-11-06 | 49.24 | $48.28 | 2542 |
| 2025-11-05 | 49.45 | $48.86 | 8212 |
| 2025-11-04 | 49.56 | $48.81 | 10602 |
| 2025-11-03 | 49.71 | $49.35 | 9600 |
| 2025-10-31 | 49.76 | $49.46 | 6447 |
| 2025-10-30 | 49.79 | $49.54 | 4048 |
| 2025-10-29 | 49.81 | $49.87 | 6549 |
| 2025-10-28 | 49.77 | $50.26 | 10923 |
| 2025-10-27 | 49.63 | $50.22 | 9922 |
| 2025-10-24 | 49.48 | $49.79 | 5000 |
| 2025-10-23 | 49.39 | $49.51 | 4900 |
| 2025-10-22 | 49.35 | $49.27 | 7325 |
| 2025-10-21 | 49.35 | $49.44 | 2608 |
| 2025-10-20 | 49.31 | $49.41 | 5240 |
| 2025-10-17 | 49.27 | $49.08 | 7900 |
| 2025-10-16 | 49.29 | $48.87 | 8400 |
| 2025-10-15 | 49.37 | $49.17 | 4008 |
| 2025-10-14 | 49.39 | $49.14 | 3900 |
| 2025-10-13 | 49.41 | $49.09 | 7120 |
| 2025-10-10 | 49.45 | $48.48 | 3500 |
| 2025-10-09 | 49.63 | $49.56 | 3700 |
| 2025-10-08 | 49.60 | $49.77 | 7606 |
| 2025-10-07 | 49.52 | $49.48 | 4809 |
| 2025-10-06 | 49.49 | $49.70 | 16100 |
| 2025-10-03 | 49.40 | $49.57 | 2600 |
| 2025-10-02 | 49.33 | $49.48 | 8113 |
| 2025-10-01 | 49.26 | $49.44 | 8440 |
| 2025-09-30 | 49.19 | $49.31 | 14400 |
| 2025-09-29 | 49.13 | $49.09 | 9903 |
| 2025-09-26 | 49.11 | $48.95 | 19500 |
| 2025-09-25 | 49.11 | $48.64 | 5425 |
| 2025-09-24 | 49.18 | $48.91 | 2749 |
| 2025-09-23 | 49.19 | $49.18 | 10500 |
| 2025-09-22 | 49.15 | $49.42 | 18605 |
| 2025-09-19 | 49.06 | $49.23 | 6342 |
| 2025-09-18 | 48.98 | $49.15 | 1700 |
| 2025-09-17 | 48.91 | $48.87 | 1808 |
| 2025-09-16 | 48.88 | $48.88 | 5203 |
| 2025-09-15 | 48.84 | $48.99 | 4407 |
| 2025-09-12 | 48.77 | $48.93 | 7319 |
| 2025-09-11 | 48.71 | $49.20 | 26300 |
| 2025-09-10 | 48.57 | $48.83 | 1600 |
| 2025-09-09 | 48.49 | $48.45 | 1900 |
| 2025-09-08 | 48.47 | $48.46 | 5228 |
| 2025-09-05 | 48.45 | $48.23 | 9700 |
| 2025-09-04 | 48.47 | $48.37 | 5300 |
| 2025-09-03 | 48.46 | $48.04 | 4726 |
| 2025-09-02 | 48.52 | $48.16 | 14800 |
| 2025-08-29 | 48.57 | $48.40 | 3508 |
| 2025-08-28 | 48.57 | $48.73 | 9018 |
| 2025-08-27 | 48.49 | $48.61 | 3908 |
| 2025-08-26 | 48.43 | $48.47 | 4445 |
| 2025-08-25 | 48.39 | $48.33 | 7538 |
| 2025-08-22 | 48.36 | $48.55 | 3132 |
| 2025-08-21 | 48.29 | $48.00 | 3900 |
| 2025-08-20 | 48.32 | $48.17 | 4100 |
| 2025-08-19 | 48.31 | $48.10 | 14709 |
| 2025-08-18 | 48.32 | $48.28 | 3132 |
| 2025-08-15 | 48.28 | $48.23 | 7800 |
| 2025-08-14 | 48.25 | $48.37 | 2667 |
| 2025-08-13 | 48.18 | $48.45 | 4600 |
| 2025-08-12 | 48.09 | $48.25 | 6800 |
| 2025-08-11 | 48.02 | $47.78 | 7310 |
| 2025-08-08 | 48.03 | $47.86 | 2500 |
| 2025-08-07 | 48.03 | $47.61 | 1600 |
| 2025-08-06 | 48.07 | $47.84 | 6100 |
| 2025-08-05 | 48.08 | $47.59 | 3600 |
| 2025-08-04 | 48.13 | $47.87 | 11333 |
| 2025-08-01 | 48.13 | $47.19 | 5035 |
| 2025-07-31 | 48.28 | $47.67 | 3147 |
| 2025-07-30 | 48.34 | $48.07 | 3600 |
| 2025-07-29 | 48.32 | $48.17 | 2204 |
| 2025-07-28 | 48.28 | $48.25 | 4900 |
| 2025-07-25 | 48.20 | $48.31 | 3918 |
| 2025-07-24 | 48.10 | $48.18 | 1200 |
| 2025-07-23 | 48.01 | $48.07 | 4500 |
| 2025-07-22 | 47.92 | $47.75 | 3800 |
| 2025-07-21 | 47.88 | $47.66 | 32435 |
| 2025-07-18 | 47.85 | $47.63 | 3304 |
| 2025-07-17 | 47.82 | $47.76 | 7500 |
| 2025-07-16 | 47.75 | $47.47 | 9011 |
| 2025-07-15 | 47.72 | $47.28 | 16900 |
| 2025-07-14 | 47.73 | $47.50 | 3800 |
| 2025-07-11 | 47.69 | $47.44 | 14422 |
| 2025-07-10 | 47.64 | $47.68 | 8400 |
| 2025-07-09 | 47.54 | $47.62 | 3805 |
| 2025-07-08 | 47.43 | $47.47 | 5049 |
| 2025-07-07 | 47.33 | $47.41 | 5900 |
| 2025-07-03 | 47.21 | $47.71 | 2419 |
| 2025-07-02 | 47.02 | $47.31 | 3203 |
| 2025-07-01 | 46.87 | $47.20 | 3628 |
| 2025-06-30 | 46.71 | $47.16 | 4904 |
| 2025-06-27 | 46.54 | $46.83 | 5000 |
| 2025-06-26 | 46.40 | $46.66 | 6100 |
| 2025-06-25 | 46.27 | $46.31 | 3400 |
| 2025-06-24 | 46.19 | $46.53 | 2326 |
| 2025-06-23 | 46.05 | $45.95 | 2800 |
| 2025-06-20 | 46.01 | $45.47 | 2923 |
| 2025-06-18 | 46.06 | $45.54 | 4014 |
| 2025-06-17 | 46.10 | $45.56 | 8003 |
| 2025-06-16 | 46.13 | $45.93 | 4100 |
| 2025-06-13 | 46.09 | $45.57 | 900 |
| 2025-06-12 | 46.11 | $46.12 | 6400 |
| 2025-06-11 | 46.01 | $45.93 | 5100 |
| 2025-06-10 | 45.94 | $45.97 | 8826 |
| 2025-06-09 | 45.84 | $45.79 | 4421 |
| 2025-06-06 | 45.76 | $45.78 | 3226 |
| 2025-06-05 | 45.66 | $45.43 | 1515 |
| 2025-06-04 | 45.62 | $45.56 | 2226 |
| 2025-06-03 | 45.53 | $45.61 | 4436 |
| 2025-06-02 | 45.42 | $45.22 | 4104 |
| 2025-05-30 | 45.37 | $45.12 | 8200 |
| 2025-05-29 | 45.32 | $45.06 | 5900 |
| 2025-05-28 | 45.27 | $44.95 | 8800 |
| 2025-05-27 | 45.24 | $45.24 | 5530 |
| 2025-05-23 | 45.13 | $44.50 | 1500 |
| 2025-05-22 | 45.16 | $44.67 | 6703 |
| 2025-05-21 | 45.15 | $44.81 | 4837 |
| 2025-05-20 | 45.10 | $45.52 | 3117 |
| 2025-05-19 | 44.89 | $45.69 | 2900 |
| 2025-05-16 | 44.60 | $45.61 | 1800 |
| 2025-05-15 | 44.28 | $45.25 | 4500 |
| 2025-05-14 | 43.97 | $44.88 | 9900 |
| 2025-05-13 | 43.69 | $44.95 | 5424 |
| 2025-05-12 | 43.35 | $44.63 | 7800 |
| 2025-05-09 | 43.02 | $43.57 | 3212 |
| 2025-05-08 | 42.86 | $43.65 | 6312 |
| 2025-05-07 | 42.64 | $43.38 | 3700 |
| 2025-05-06 | 42.46 | $43.08 | 5800 |
| 2025-05-05 | 42.30 | $43.46 | 7700 |
| 2025-05-02 | 42.03 | $43.59 | 3408 |
| 2025-05-01 | 41.70 | $42.84 | 4709 |
| 2025-04-30 | 41.47 | $42.76 | 1716 |
| 2025-04-29 | 41.22 | $42.57 | 2633 |
| 2025-04-28 | 40.98 | $42.25 | 1800 |
| 2025-04-25 | 40.76 | $42.21 | 9427 |
| 2025-04-24 | 40.53 | $41.99 | 5100 |
| 2025-04-23 | 40.30 | $41.22 | 9042 |
| 2025-04-22 | 40.20 | $40.68 | 3847 |
| 2025-04-21 | 40.21 | $39.75 | 6100 |
| 2025-04-17 | 40.43 | $40.70 | 9200 |
| 2025-04-16 | 40.48 | $40.51 | 11547 |
| 2025-04-15 | 40.58 | $41.41 | 6800 |
| 2025-04-14 | 40.52 | $41.42 | 15100 |
| 2025-04-11 | 40.46 | $40.95 | 10132 |
| 2025-04-10 | 40.48 | $40.33 | 18232 |
| 2025-04-09 | 40.65 | $41.60 | 20800 |
| 2025-04-08 | 40.59 | $38.25 | 14100 |
| 2025-04-07 | 41.23 | $38.80 | 24800 |
| 2025-04-04 | 41.86 | $39.00 | 52300 |
| 2025-04-03 | 42.55 | $41.51 | 10100 |
| 2025-04-02 | 42.83 | $43.24 | 5628 |
| 2025-04-01 | 42.80 | $42.92 | 6301 |
| 2025-03-31 | 42.83 | $42.82 | 13400 |
| 2025-03-28 | 42.89 | $42.52 | 5300 |
| 2025-03-27 | 43.02 | $43.16 | 4019 |
| 2025-03-26 | 43.04 | $43.29 | 4832 |
| 2025-03-25 | 43.04 | $43.71 | 3931 |
| 2025-03-24 | 42.96 | $43.79 | 25220 |
| 2025-03-21 | 42.84 | $43.08 | 6100 |
| 2025-03-20 | 42.87 | $43.22 | 4917 |
| 2025-03-19 | 42.87 | $43.31 | 4114 |
| 2025-03-18 | 42.86 | $42.87 | 8000 |
| 2025-03-17 | 42.94 | $43.31 | 3100 |
| 2025-03-14 | 42.94 | $42.88 | 3000 |
| 2025-03-13 | 43.05 | $42.01 | 10630 |
| 2025-03-12 | 43.35 | $42.43 | 12000 |
| 2025-03-11 | 43.62 | $42.33 | 8900 |
| 2025-03-10 | 43.96 | $42.69 | 4322 |
| 2025-03-07 | 44.28 | $43.71 | 18600 |
| 2025-03-06 | 44.43 | $43.48 | 13104 |
| 2025-03-05 | 44.67 | $44.22 | 4600 |
| 2025-03-04 | 44.78 | $43.72 | 9700 |
| 2025-03-03 | 45.02 | $44.25 | 9548 |
| 2025-02-28 | 45.19 | $44.97 | 4100 |
| 2025-02-27 | 45.23 | $44.36 | 6400 |
| 2025-02-26 | 45.41 | $44.97 | 10423 |
| 2025-02-25 | 45.48 | $44.89 | 5717 |
| 2025-02-24 | 45.58 | $44.99 | 5615 |
| 2025-02-21 | 45.68 | $45.16 | 7000 |
| 2025-02-20 | 45.76 | $45.93 | 3900 |
| 2025-02-19 | 45.68 | $46.06 | 2727 |
| 2025-02-18 | 45.56 | $45.88 | 4435 |
| 2025-02-14 | 45.46 | $45.70 | 17800 |
| 2025-02-13 | 45.38 | $45.76 | 5200 |
| 2025-02-12 | 45.27 | $45.25 | 6700 |
| 2025-02-11 | 45.25 | $45.45 | 11300 |
| 2025-02-10 | 45.19 | $45.55 | 7653 |
| 2025-02-07 | 45.09 | $45.17 | 5600 |
| 2025-02-06 | 45.06 | $45.41 | 7848 |
| 2025-02-05 | 44.97 | $45.20 | 6523 |
| 2025-02-04 | 44.90 | $44.73 | 12506 |
| 2025-02-03 | 44.93 | $44.57 | 13226 |
| 2025-01-31 | 44.99 | $44.84 | 8203 |
| 2025-01-30 | 45.01 | $45.13 | 14803 |
| 2025-01-29 | 44.96 | $44.77 | 6017 |
| 2025-01-28 | 44.99 | $45.02 | 16637 |
| 2025-01-27 | 44.96 | $44.75 | 13600 |
| 2025-01-24 | 44.99 | $45.72 | 21600 |
| 2025-01-23 | 44.81 | $45.91 | 9800 |
| 2025-01-22 | 44.57 | $45.76 | 18430 |
| 2025-01-21 | 44.32 | $45.44 | 12336 |
| 2025-01-17 | 44.10 | $44.98 | 20435 |
| 2025-01-16 | 43.94 | $44.56 | 9533 |
| 2025-01-15 | 43.84 | $44.40 | 15912 |
| 2025-01-14 | 43.76 | $43.71 | 8517 |
| 2025-01-13 | 43.82 | $43.53 | 13807 |
| 2025-01-10 | 43.93 | $43.41 | 20438 |
| 2025-01-08 | 44.09 | $44.11 | 5746 |
| 2025-01-07 | 44.12 | $43.95 | 5711 |
| 2025-01-06 | 44.19 | $44.40 | 5500 |
| 2025-01-03 | 44.18 | $44.29 | 6100 |
| 2025-01-02 | 44.20 | $43.77 | 14100 |
| 2024-12-31 | 44.33 | $43.72 | 4849 |
| 2024-12-30 | 44.50 | $43.89 | 6800 |
| 2024-12-27 | 44.65 | $44.30 | 3200 |
| 2024-12-26 | 44.75 | $44.91 | 10200 |
| 2024-12-24 | 44.73 | $44.77 | 6900 |
| 2024-12-23 | 44.75 | $44.46 | 9919 |
| 2024-12-20 | 44.83 | $44.07 | 10400 |
| 2024-12-19 | 45.00 | $43.69 | 12900 |
| 2024-12-18 | 45.29 | $43.85 | 8400 |
| 2024-12-17 | 45.58 | $45.04 | 6733 |
| 2024-12-16 | 45.68 | $45.31 | 5412 |
| 2024-12-13 | 45.73 | $45.26 | 4300 |
| 2024-12-12 | 45.79 | $45.22 | 5424 |
| 2024-12-11 | 45.88 | $45.53 | 7323 |
| 2024-12-10 | 45.91 | $45.23 | 10300 |
| 2024-12-09 | 46.00 | $45.56 | 13234 |
| 2024-12-06 | 46.04 | $45.96 | 6532 |
| 2024-12-05 | 46.00 | $45.90 | 15330 |
| 2024-12-04 | 45.96 | $46.10 | 9600 |
| 2024-12-03 | 45.86 | $45.81 | 8040 |
| 2024-12-02 | 45.82 | $45.91 | 7728 |
| 2024-11-29 | 45.73 | $45.93 | 2636 |
| 2024-11-27 | 45.63 | $45.65 | 4600 |
| 2024-11-26 | 45.57 | $45.86 | 19639 |
| 2024-11-25 | 45.46 | $45.68 | 13700 |
| 2024-11-22 | 45.35 | $45.63 | 10000 |
| 2024-11-21 | 45.24 | $45.40 | 5400 |
| 2024-11-20 | 45.16 | $44.86 | 6400 |
| 2024-11-19 | 45.18 | $44.85 | 5000 |
| 2024-11-18 | 45.20 | $44.77 | 11523 |
| 2024-11-15 | 45.23 | $44.63 | 10400 |
| 2024-11-14 | 45.30 | $45.25 | 4639 |
| 2024-11-13 | 45.25 | $45.57 | 19720 |
| 2024-11-12 | 45.12 | $45.55 | 6900 |
| 2024-11-11 | 44.96 | $45.71 | 13000 |
| 2024-11-08 | 44.75 | $45.59 | 10305 |
| 2024-11-07 | 44.52 | $45.82 | 11800 |
| 2024-11-06 | 44.21 | $45.08 | 24000 |
| 2024-11-05 | 44.00 | $43.96 | 17500 |
| 2024-11-04 | 43.99 | $43.41 | 8023 |
| 2024-11-01 | 44.09 | $43.42 | 2726 |
| 2024-10-31 | 44.21 | $43.30 | 2900 |
| 2024-10-30 | 44.37 | $43.98 | 3318 |
| 2024-10-29 | 44.42 | $44.18 | 6111 |
| 2024-10-28 | 44.42 | $44.10 | 5837 |
| 2024-10-25 | 44.44 | $44.01 | 9940 |
| 2024-10-24 | 44.48 | $44.14 | 2800 |
| 2024-10-23 | 44.50 | $44.02 | 10500 |
| 2024-10-22 | 44.54 | $44.37 | 2241 |
| 2024-10-21 | 44.51 | $44.42 | 5200 |
| 2024-10-18 | 44.47 | $44.56 | 5200 |
| 2024-10-17 | 44.38 | $44.51 | 3808 |
| 2024-10-16 | 44.29 | $44.44 | 4400 |
| 2024-10-15 | 44.19 | $44.17 | 3300 |
| 2024-10-14 | 44.13 | $44.58 | 5400 |
| 2024-10-11 | 43.97 | $44.26 | 15035 |
| 2024-10-10 | 43.85 | $43.99 | 2300 |
| 2024-10-09 | 43.77 | $44.09 | 3347 |
| 2024-10-08 | 43.65 | $43.77 | 2900 |
| 2024-10-07 | 43.57 | $43.28 | 7900 |
| 2024-10-04 | 43.58 | $43.55 | 1600 |
| 2024-10-03 | 43.54 | $43.19 | 5700 |
| 2024-10-02 | 43.56 | $43.35 | 7633 |
| 2024-10-01 | 43.54 | $43.27 | 10700 |
| 2024-09-30 | 43.54 | $43.65 | 3721 |
| 2024-09-27 | 43.46 | $43.59 | 4300 |
| 2024-09-26 | 43.37 | $43.65 | 29800 |
| 2024-09-25 | 43.25 | $43.41 | 3914 |
| 2024-09-24 | 43.16 | $43.50 | 11847 |
| 2024-09-23 | 43.03 | $43.37 | 4748 |
| 2024-09-20 | 42.91 | $43.19 | 3333 |
| 2024-09-19 | 42.81 | $43.32 | 6748 |
| 2024-09-18 | 42.65 | $42.68 | 12122 |
| 2024-09-17 | 42.61 | $42.87 | 6929 |
| 2024-09-16 | 42.52 | $42.95 | 7100 |
| 2024-09-13 | 42.39 | $42.82 | 1800 |
| 2024-09-12 | 42.27 | $42.56 | 7632 |
| 2024-09-11 | 42.19 | $42.28 | 3349 |
| 2024-09-10 | 42.15 | $41.90 | 6600 |
| 2024-09-09 | 42.18 | $41.72 | 5600 |
| 2024-09-06 | 42.25 | $41.16 | 5617 |
| 2024-09-05 | 42.45 | $41.82 | 3737 |
| 2024-09-04 | 42.54 | $42.12 | 6510 |
| 2024-09-03 | 42.58 | $42.05 | 6700 |
| 2024-08-30 | 42.64 | $42.95 | 9505 |
| 2024-08-29 | 42.52 | $42.55 | 3538 |
| 2024-08-28 | 42.46 | $42.61 | 11100 |
| 2024-08-27 | 42.37 | $42.80 | 12112 |
| 2024-08-26 | 42.23 | $42.64 | 5217 |
| 2024-08-23 | 42.09 | $42.80 | 8700 |
| 2024-08-22 | 41.90 | $42.30 | 13900 |
| 2024-08-21 | 41.78 | $42.71 | 14500 |
| 2024-08-20 | 41.55 | $42.48 | 5444 |
| 2024-08-19 | 41.33 | $42.62 | 9300 |
| 2024-08-16 | 41.05 | $42.11 | 6622 |
| 2024-08-15 | 40.83 | $41.98 | 3400 |
| 2024-08-14 | 40.61 | $41.35 | 12243 |
| 2024-08-13 | 40.48 | $41.12 | 6900 |
| 2024-08-12 | 40.38 | $40.44 | 7419 |
| 2024-08-09 | 40.41 | $40.49 | 14421 |
| 2024-08-08 | 40.44 | $40.35 | 9912 |
| 2024-08-07 | 40.50 | $39.39 | 22600 |
| 2024-08-06 | 40.78 | $39.83 | 3200 |
| 2024-08-05 | 41.01 | $39.30 | 19100 |
| 2024-08-02 | 41.39 | $40.43 | 18800 |
| 2024-08-01 | 41.60 | $41.13 | 25500 |
| 2024-07-31 | 41.69 | $41.83 | 5972 |
| 2024-07-30 | 41.65 | $41.13 | 7900 |
| 2024-07-29 | 41.74 | $41.44 | 13210 |
| 2024-07-26 | 41.79 | $41.31 | 6008 |
| 2024-07-25 | 41.87 | $41.00 | 6600 |
| 2024-07-24 | 42.02 | $41.06 | 26500 |
| 2024-07-23 | 42.19 | $41.87 | 14800 |
| 2024-07-22 | 42.21 | $42.00 | 15700 |
| 2024-07-19 | 42.20 | $41.48 | 3931 |
| 2024-07-18 | 42.30 | $41.84 | 2919 |
| 2024-07-17 | 42.34 | $42.18 | 11300 |
| 2024-07-16 | 42.31 | $42.72 | 6114 |
| 2024-07-15 | 42.15 | $42.35 | 3548 |
| 2024-07-12 | 42.05 | $42.28 | 10933 |
| 2024-07-11 | 41.94 | $41.98 | 5200 |
| 2024-07-10 | 41.87 | $42.14 | 6200 |
| 2024-07-09 | 41.76 | $41.79 | 6000 |
| 2024-07-08 | 41.69 | $41.75 | 5400 |
| 2024-07-05 | 41.63 | $41.69 | 4749 |
| 2024-07-03 | 41.56 | $41.59 | 3100 |
| 2024-07-02 | 41.50 | $41.33 | 9400 |
| 2024-07-01 | 41.48 | $41.17 | 7800 |
| 2024-06-28 | 41.50 | $41.27 | 5041 |
| 2024-06-27 | 41.49 | $41.22 | 5700 |
| 2024-06-26 | 41.48 | $41.29 | 9120 |
| 2024-06-25 | 41.46 | $41.42 | 17111 |
| 2024-06-24 | 41.40 | $41.33 | 4734 |
| 2024-06-21 | 41.35 | $41.48 | 4100 |
| 2024-06-20 | 41.26 | $41.55 | 5400 |
| 2024-06-18 | 41.13 | $41.67 | 10300 |
| 2024-06-17 | 40.95 | $41.47 | 5800 |
| 2024-06-14 | 40.79 | $41.06 | 2137 |
| 2024-06-13 | 40.68 | $41.05 | 15900 |
| 2024-06-12 | 40.55 | $40.93 | 13730 |
| 2024-06-11 | 40.43 | $40.48 | 13930 |
| 2024-06-10 | 40.38 | $40.59 | 4841 |
| 2024-06-07 | 40.30 | $40.44 | 3300 |
| 2024-06-06 | 40.23 | $40.50 | 9631 |
| 2024-06-05 | 40.14 | $40.49 | 5740 |
| 2024-06-04 | 40.04 | $40.01 | 4711 |
| 2024-06-03 | 40.02 | $39.92 | 2414 |
| 2024-05-31 | 40.01 | $39.83 | 2500 |
| 2024-05-30 | 40.02 | $39.60 | 10200 |
| 2024-05-29 | 40.08 | $39.81 | 7619 |
| 2024-05-28 | 40.10 | $40.10 | 17700 |
| 2024-05-24 | 40.06 | $40.11 | 91600 |
| 2024-05-23 | 40.01 | $39.86 | 25510 |
| 2024-05-22 | 40.00 | $40.10 | 5600 |
| 2024-05-21 | 39.94 | $40.28 | 2000 |
| 2024-05-20 | 39.83 | $40.22 | 4000 |
| 2024-05-17 | 39.71 | $40.15 | 1500 |
| 2024-05-16 | 39.59 | $40.20 | 3700 |
| 2024-05-15 | 39.43 | $40.25 | 5436 |
| 2024-05-14 | 39.24 | $39.75 | 3541 |
| 2024-05-13 | 39.13 | $39.55 | 4100 |
| 2024-05-10 | 39.03 | $39.62 | 3600 |
| 2024-05-09 | 38.91 | $39.45 | 1353 |
| 2024-05-08 | 38.80 | $39.29 | 4700 |
| 2024-05-07 | 38.71 | $39.30 | 5815 |
| 2024-05-06 | 38.61 | $39.23 | 5412 |
| 2024-05-03 | 38.50 | $38.84 | 4900 |
| 2024-05-02 | 38.46 | $38.40 | 9500 |
| 2024-05-01 | 38.51 | $38.25 | 9419 |
| 2024-04-30 | 38.60 | $38.52 | 12833 |
| 2024-04-29 | 38.65 | $38.99 | 5622 |
| 2024-04-26 | 38.61 | $38.93 | 3400 |
| 2024-04-25 | 38.58 | $38.68 | 4829 |
| 2024-04-24 | 38.59 | $38.69 | 3800 |
| 2024-04-23 | 38.61 | $38.73 | 22000 |
| 2024-04-22 | 38.63 | $38.19 | 5500 |
| 2024-04-19 | 38.76 | $37.88 | 9000 |
| 2024-04-18 | 38.98 | $38.13 | 5200 |
| 2024-04-17 | 39.19 | $38.28 | 4000 |
| 2024-04-16 | 39.40 | $38.53 | 5427 |
| 2024-04-15 | 39.59 | $38.56 | 9845 |
| 2024-04-12 | 39.81 | $38.95 | 5438 |
| 2024-04-11 | 39.97 | $39.62 | 15529 |
| 2024-04-10 | 40.03 | $39.43 | 9121 |
| 2024-04-09 | 40.12 | $39.79 | 15609 |
| 2024-04-08 | 40.16 | $39.82 | 7241 |
| 2024-04-05 | 40.20 | $39.84 | 23124 |
| 2024-04-04 | 40.23 | $39.45 | 8600 |
| 2024-04-03 | 40.35 | $39.91 | 3200 |
| 2024-04-02 | 40.39 | $39.91 | 8713 |
| 2024-04-01 | 40.43 | $40.26 | 16118 |
| 2024-03-28 | 40.40 | $40.47 | 5739 |
| 2024-03-27 | 40.33 | $40.31 | 7200 |
| 2024-03-26 | 40.26 | $40.00 | 19124 |
| 2024-03-25 | 40.25 | $40.18 | 21300 |
| 2024-03-22 | 40.20 | $40.33 | 11728 |
| 2024-03-21 | 40.11 | $40.42 | 33400 |
| 2024-03-20 | 39.97 | $40.14 | 16021 |
| 2024-03-19 | 39.87 | $39.76 | 13078 |
| 2024-03-18 | 39.84 | $39.50 | 4621 |
| 2024-03-15 | 39.85 | $39.29 | 4600 |
| 2024-03-14 | 39.90 | $39.55 | 5833 |
| 2024-03-13 | 39.89 | $39.83 | 10200 |
| 2024-03-12 | 39.83 | $39.94 | 18739 |
| 2024-03-11 | 39.73 | $39.48 | 6934 |
| 2024-03-08 | 39.71 | $39.55 | 8347 |
| 2024-03-07 | 39.66 | $39.96 | 3100 |
| 2024-03-06 | 39.52 | $39.55 | 6501 |
| 2024-03-05 | 39.43 | $39.26 | 5200 |
| 2024-03-04 | 39.39 | $39.67 | 7800 |
| 2024-03-01 | 39.26 | $39.54 | 3900 |
| 2024-02-29 | 39.12 | $39.20 | 2227 |
| 2024-02-28 | 39.03 | $38.98 | 8000 |
| 2024-02-27 | 38.97 | $39.06 | 8404 |
| 2024-02-26 | 38.88 | $39.05 | 4130 |
| 2024-02-23 | 38.77 | $39.09 | 8200 |
| 2024-02-22 | 38.63 | $39.00 | 3200 |
| 2024-02-21 | 38.49 | $38.17 | 2100 |
| 2024-02-20 | 38.50 | $38.13 | 7605 |
| 2024-02-16 | 38.51 | $38.41 | 7100 |
| 2024-02-15 | 38.46 | $38.63 | 5600 |
| 2024-02-14 | 38.35 | $38.29 | 11632 |
| 2024-02-13 | 38.29 | $37.95 | 7233 |
| 2024-02-12 | 38.30 | $38.41 | 9133 |
| 2024-02-09 | 38.20 | $38.44 | 7200 |
| 2024-02-08 | 38.08 | $38.27 | 2700 |
| 2024-02-07 | 37.97 | $38.14 | 4500 |
| 2024-02-06 | 37.86 | $37.83 | 9700 |
| 2024-02-05 | 37.80 | $37.83 | 7102 |
| 2024-02-02 | 37.73 | $37.86 | 8300 |
| 2024-02-01 | 37.64 | $37.71 | 2900 |
| 2024-01-31 | 37.56 | $37.29 | 5738 |
| 2024-01-30 | 37.56 | $37.75 | 4718 |
| 2024-01-29 | 37.45 | $37.67 | 7200 |
| 2024-01-26 | 37.34 | $37.40 | 3600 |
| 2024-01-25 | 37.26 | $37.43 | 14400 |
| 2024-01-24 | 37.17 | $37.28 | 9400 |
| 2024-01-23 | 37.08 | $37.30 | 2900 |
| 2024-01-22 | 36.98 | $37.22 | 7000 |
| 2024-01-19 | 36.87 | $37.13 | 11800 |
| 2024-01-18 | 36.77 | $36.69 | 32400 |
| 2024-01-17 | 36.73 | $36.43 | 10800 |
| 2024-01-16 | 36.75 | $36.56 | 14711 |
| 2024-01-12 | 36.73 | $36.64 | 4400 |
| 2024-01-11 | 36.69 | $36.61 | 3000 |
| 2024-01-10 | 36.66 | $36.69 | 10845 |
| 2024-01-09 | 36.59 | $36.43 | 2037 |
| 2024-01-08 | 36.57 | $36.52 | 10236 |
| 2024-01-05 | 36.52 | $36.04 | 5440 |
| 2024-01-04 | 36.56 | $35.94 | 5846 |
| 2024-01-03 | 36.62 | $35.98 | 8300 |
| 2024-01-02 | 36.68 | $36.32 | 9108 |
| 2023-12-29 | 36.68 | $36.48 | 5303 |
| 2023-12-28 | 36.64 | $36.63 | 6000 |
| 2023-12-27 | 36.56 | $36.55 | 4505 |
| 2023-12-26 | 36.47 | $36.51 | 6208 |
| 2023-12-22 | 36.38 | $36.43 | 13700 |
| 2023-12-21 | 36.28 | $36.32 | 7700 |
| 2023-12-20 | 36.19 | $36.00 | 5900 |
| 2023-12-19 | 36.15 | $36.51 | 2700 |
| 2023-12-18 | 35.98 | $36.36 | 6949 |
| 2023-12-15 | 35.82 | $36.15 | 24410 |
| 2023-12-14 | 35.67 | $36.13 | 16305 |
| 2023-12-13 | 35.50 | $36.04 | 8634 |
| 2023-12-12 | 35.32 | $35.57 | 9200 |
| 2023-12-11 | 35.20 | $35.42 | 8700 |
| 2023-12-08 | 35.10 | $35.10 | 3130 |
| 2023-12-07 | 35.04 | $34.93 | 13400 |
| 2023-12-06 | 35.00 | $34.74 | 4413 |
| 2023-12-05 | 35.00 | $34.79 | 7400 |
| 2023-12-04 | 34.98 | $34.92 | 11000 |
| 2023-12-01 | 34.93 | $35.09 | 5835 |
| 2023-11-30 | 34.83 | $34.88 | 7900 |
| 2023-11-29 | 34.76 | $34.75 | 11000 |
| 2023-11-28 | 34.69 | $34.76 | 1000 |
| 2023-11-27 | 34.62 | $34.76 | 4600 |
| 2023-11-24 | 34.53 | $34.79 | 2800 |
| 2023-11-22 | 34.41 | $34.76 | 6900 |
| 2023-11-21 | 34.28 | $34.65 | 1400 |
| 2023-11-20 | 34.15 | $34.70 | 1300 |
| 2023-11-17 | 33.98 | $34.48 | 5343 |
| 2023-11-16 | 33.83 | $34.39 | 2400 |
| 2023-11-15 | 33.67 | $34.49 | 3709 |
| 2023-11-14 | 33.47 | $34.50 | 3339 |
| 2023-11-13 | 33.23 | $33.80 | 3900 |
| 2023-11-10 | 33.10 | $33.82 | 11811 |
| 2023-11-09 | 32.94 | $33.27 | 315 |
| 2023-11-08 | 32.88 | $33.63 | 3724 |
| 2023-11-07 | 32.73 | $33.53 | 4723 |
| 2023-11-06 | 32.57 | $33.47 | 2500 |
| 2023-11-03 | 32.40 | $33.48 | 4500 |
| 2023-11-02 | 32.21 | $33.07 | 10403 |
| 2023-11-01 | 32.08 | $32.43 | 7300 |
| 2023-10-31 | 32.06 | $32.17 | 3404 |
| 2023-10-30 | 32.09 | $31.89 | 5600 |
| 2023-10-27 | 32.20 | $31.56 | 3748 |
| 2023-10-26 | 32.39 | $31.84 | 6645 |
| 2023-10-25 | 32.55 | $32.21 | 2829 |
| 2023-10-24 | 32.67 | $32.49 | 5046 |
| 2023-10-23 | 32.75 | $32.22 | 9922 |
| 2023-10-20 | 32.90 | $32.34 | 4000 |
| 2023-10-19 | 33.05 | $32.76 | 6300 |
| 2023-10-18 | 33.14 | $33.12 | 10000 |
| 2023-10-17 | 33.17 | $33.54 | 13112 |
| 2023-10-16 | 33.12 | $33.53 | 6912 |
| 2023-10-13 | 33.06 | $33.18 | 1100 |
| 2023-10-12 | 33.06 | $33.36 | 900 |
| 2023-10-11 | 33.03 | $33.55 | 5302 |
| 2023-10-10 | 32.96 | $33.46 | 17818 |
| 2023-10-09 | 32.90 | $33.25 | 15000 |
| 2023-10-06 | 32.87 | $33.07 | 8833 |
| 2023-10-05 | 32.88 | $32.72 | 9700 |
| 2023-10-04 | 32.97 | $32.80 | 4900 |
| 2023-10-03 | 33.06 | $32.50 | 18600 |
| 2023-10-02 | 33.22 | $32.98 | 19200 |
| 2023-09-29 | 33.32 | $33.04 | 16600 |
| 2023-09-28 | 33.42 | $33.14 | 1710 |
| 2023-09-27 | 33.52 | $32.91 | 2400 |
| 2023-09-26 | 33.68 | $32.87 | 6421 |
| 2023-09-25 | 33.88 | $33.34 | 3600 |
| 2023-09-22 | 34.01 | $33.24 | 3935 |
| 2023-09-21 | 34.19 | $33.37 | 4027 |
| 2023-09-20 | 34.37 | $33.95 | 2700 |
| 2023-09-19 | 34.45 | $34.21 | 2100 |
| 2023-09-18 | 34.50 | $34.27 | 11600 |
| 2023-09-15 | 34.53 | $34.31 | 3200 |
| 2023-09-14 | 34.57 | $34.75 | 5030 |
| 2023-09-13 | 34.51 | $34.49 | 9524 |
| 2023-09-12 | 34.50 | $34.44 | 9704 |
| 2023-09-11 | 34.50 | $34.62 | 12213 |
| 2023-09-08 | 34.46 | $34.42 | 4000 |
| 2023-09-07 | 34.45 | $34.39 | 7407 |
| 2023-09-06 | 34.45 | $34.49 | 19000 |
| 2023-09-05 | 34.43 | $34.63 | 5719 |
| 2023-09-01 | 34.38 | $34.71 | 14819 |
| 2023-08-31 | 34.29 | $34.70 | 12107 |
| 2023-08-30 | 34.20 | $34.71 | 2200 |
| 2023-08-29 | 34.09 | $34.61 | 2518 |
| 2023-08-28 | 33.98 | $34.17 | 4300 |
| 2023-08-25 | 33.94 | $33.91 | 3525 |
| 2023-08-24 | 33.96 | $33.71 | 2100 |
| 2023-08-23 | 34.02 | $34.06 | 10600 |
| 2023-08-22 | 34.02 | $33.75 | 5244 |
| 2023-08-21 | 34.08 | $33.88 | 8400 |
| 2023-08-18 | 34.13 | $33.59 | 12140 |
| 2023-08-17 | 34.25 | $33.63 | 5419 |
| 2023-08-16 | 34.37 | $33.85 | 12616 |
| 2023-08-15 | 34.47 | $34.10 | 13100 |
| 2023-08-14 | 34.53 | $34.34 | 4600 |
| 2023-08-11 | 34.55 | $34.15 | 9830 |
| 2023-08-10 | 34.61 | $34.23 | 5500 |
| 2023-08-09 | 34.66 | $34.18 | 5717 |
| 2023-08-08 | 34.73 | $34.43 | 12519 |
| 2023-08-07 | 34.76 | $34.50 | 12520 |
| 2023-08-04 | 34.77 | $34.17 | 8849 |
| 2023-08-03 | 34.86 | $34.31 | 5600 |
| 2023-08-02 | 34.92 | $34.38 | 26892 |
| 2023-08-01 | 34.98 | $34.86 | 15500 |
| 2023-07-31 | 34.94 | $34.81 | 18200 |
| 2023-07-28 | 34.90 | $34.78 | 10035 |
| 2023-07-27 | 34.87 | $34.50 | 9118 |
| 2023-07-26 | 34.88 | $34.71 | 11300 |
| 2023-07-25 | 34.84 | $34.92 | 9900 |
| 2023-07-24 | 34.75 | $34.82 | 17912 |
| 2023-07-21 | 34.67 | $34.64 | 4121 |
| 2023-07-20 | 34.60 | $34.59 | 8313 |
| 2023-07-19 | 34.53 | $34.80 | 14425 |
| 2023-07-18 | 34.41 | $34.81 | 34800 |
| 2023-07-17 | 34.25 | $34.46 | 5017 |
| 2023-07-14 | 34.15 | $34.29 | 9700 |
| 2023-07-13 | 34.05 | $34.35 | 7900 |
| 2023-07-12 | 33.93 | $34.06 | 7600 |
| 2023-07-11 | 33.85 | $33.86 | 5600 |
| 2023-07-10 | 33.79 | $33.63 | 11500 |
| 2023-07-07 | 33.77 | $33.44 | 8233 |
| 2023-07-06 | 33.78 | $33.56 | 7243 |
| 2023-07-05 | 33.77 | $33.80 | 4300 |
| 2023-07-03 | 33.70 | $33.88 | 2100 |
| 2023-06-30 | 33.60 | $33.85 | 5533 |
| 2023-06-29 | 33.49 | $33.45 | 3400 |
| 2023-06-28 | 33.44 | $33.21 | 5308 |
| 2023-06-27 | 33.43 | $33.31 | 3315 |
| 2023-06-26 | 33.40 | $32.90 | 3800 |
| 2023-06-23 | 33.44 | $33.02 | 16700 |
| 2023-06-22 | 33.46 | $33.35 | 5806 |
| 2023-06-21 | 33.41 | $33.31 | 20440 |
| 2023-06-20 | 33.36 | $33.49 | 46600 |
| 2023-06-16 | 33.25 | $33.66 | 23700 |
| 2023-06-15 | 33.09 | $33.75 | 7487 |
| 2023-06-14 | 32.89 | $33.30 | 12102 |
| 2023-06-13 | 32.74 | $33.27 | 31900 |
| 2023-06-12 | 32.57 | $32.99 | 8422 |
| 2023-06-09 | 32.43 | $32.71 | 8810 |
| 2023-06-08 | 32.32 | $32.63 | 8700 |
| 2023-06-07 | 32.22 | $32.45 | 9611 |
| 2023-06-06 | 32.13 | $32.50 | 13900 |
| 2023-06-05 | 32.01 | $32.45 | 23018 |
| 2023-06-02 | 31.89 | $32.51 | 12500 |
| 2023-06-01 | 31.73 | $31.99 | 34300 |
| 2023-05-31 | 31.65 | $31.70 | 37800 |
| 2023-05-30 | 31.62 | $31.94 | 27800 |
| 2023-05-26 | 31.54 | $31.97 | 87400 |
| 2023-05-25 | 31.43 | $31.53 | 27008 |
| 2023-05-24 | 31.40 | $31.08 | 1328 |
| 2023-05-23 | 31.46 | $31.35 | 1117 |
| 2023-05-22 | 31.47 | $31.71 | 4817 |
| 2023-05-19 | 31.41 | $31.74 | 2729 |
| 2023-05-18 | 31.33 | $31.73 | 712 |
| 2023-05-17 | 31.24 | $31.41 | 10600 |
| 2023-05-16 | 31.20 | $31.03 | 1301 |
| 2023-05-15 | 31.23 | $31.21 | 3500 |
| 2023-05-12 | 31.24 | $31.10 | 3200 |
| 2023-05-11 | 31.26 | $31.09 | 3100 |
| 2023-05-10 | 31.30 | $31.25 | 1800 |
| 2023-05-09 | 31.30 | $31.18 | 2400 |
| 2023-05-08 | 31.32 | $31.29 | 3100 |
| 2023-05-05 | 31.32 | $31.29 | 4848 |
| 2023-05-04 | 31.31 | $30.75 | 8636 |
| 2023-05-03 | 31.42 | $31.03 | 1900 |
| 2023-05-02 | 31.49 | $31.31 | 1800 |
| 2023-05-01 | 31.51 | $31.69 | 2210 |
| 2023-04-28 | 31.45 | $31.65 | 1220 |
| 2023-04-27 | 31.39 | $31.35 | 12906 |
| 2023-04-26 | 31.38 | $30.82 | 3322 |
| 2023-04-25 | 31.49 | $31.02 | 4736 |
| 2023-04-24 | 31.56 | $31.45 | 11228 |
| 2023-04-21 | 31.55 | $31.42 | 1015 |
| 2023-04-20 | 31.55 | $31.39 | 2419 |
| 2023-04-19 | 31.56 | $31.62 | 2036 |
| 2023-04-18 | 31.51 | $31.71 | 4600 |
| 2023-04-17 | 31.43 | $31.58 | 7800 |
| 2023-04-14 | 31.37 | $31.47 | 800 |
| 2023-04-13 | 31.32 | $31.60 | 906 |
| 2023-04-12 | 31.23 | $31.27 | 1327 |
| 2023-04-11 | 31.20 | $31.42 | 5629 |
| 2023-04-10 | 31.13 | $31.36 | 5828 |
| 2023-04-06 | 31.06 | $31.30 | 2700 |
| 2023-04-05 | 30.99 | $31.28 | 2540 |
| 2023-04-04 | 30.92 | $31.35 | 2700 |
| 2023-04-03 | 30.81 | $31.57 | 1300 |
| 2023-03-31 | 30.64 | $31.51 | 1425 |
| 2023-03-30 | 30.46 | $31.03 | 2300 |
| 2023-03-29 | 30.35 | $30.83 | 2912 |
| 2023-03-28 | 30.27 | $30.44 | 10130 |
| 2023-03-27 | 30.25 | $30.48 | 3600 |
| 2023-03-24 | 30.22 | $30.41 | 3700 |
| 2023-03-23 | 30.21 | $30.33 | 4944 |
| 2023-03-22 | 30.21 | $30.29 | 3610 |
| 2023-03-21 | 30.22 | $30.71 | 3421 |
| 2023-03-20 | 30.15 | $30.36 | 5800 |
| 2023-03-17 | 30.14 | $30.09 | 3100 |
| 2023-03-16 | 30.19 | $30.36 | 2328 |
| 2023-03-15 | 30.19 | $29.80 | 2400 |
| 2023-03-14 | 30.31 | $30.04 | 6200 |
| 2023-03-13 | 30.40 | $29.71 | 8400 |
| 2023-03-10 | 30.58 | $29.73 | 4612 |
| 2023-03-09 | 30.78 | $30.21 | 6039 |
| 2023-03-08 | 30.92 | $30.74 | 2643 |
| 2023-03-07 | 30.96 | $30.67 | 1100 |
| 2023-03-06 | 31.03 | $31.17 | 2011 |
| 2023-03-03 | 31.00 | $31.15 | 1500 |
| 2023-03-02 | 30.98 | $30.73 | 4900 |
| 2023-03-01 | 31.04 | $30.57 | 2300 |
| 2023-02-28 | 31.14 | $30.70 | 825 |
| 2023-02-27 | 31.23 | $30.76 | 6800 |
| 2023-02-24 | 31.32 | $30.65 | 1800 |
| 2023-02-23 | 31.45 | $30.99 | 1400 |
| 2023-02-22 | 31.52 | $30.74 | 1131 |
| 2023-02-21 | 31.66 | $30.83 | 4800 |
| 2023-02-17 | 31.81 | $31.43 | 4100 |
| 2023-02-16 | 31.84 | $31.55 | 13504 |
| 2023-02-15 | 31.86 | $31.93 | 3910 |
| 2023-02-14 | 31.79 | $31.92 | 4600 |
| 2023-02-13 | 31.72 | $31.77 | 4328 |
| 2023-02-10 | 31.66 | $31.42 | 19500 |
| 2023-02-09 | 31.66 | $31.40 | 4028 |
| 2023-02-08 | 31.67 | $31.56 | 5000 |
| 2023-02-07 | 31.63 | $31.89 | 4800 |
| 2023-02-06 | 31.53 | $31.49 | 4000 |
| 2023-02-03 | 31.48 | $31.74 | 6700 |
| 2023-02-02 | 31.38 | $31.98 | 6000 |
| 2023-02-01 | 31.20 | $31.73 | 5808 |
| 2023-01-31 | 31.05 | $31.34 | 8900 |
| 2023-01-30 | 30.95 | $30.89 | 2600 |
| 2023-01-27 | 30.93 | $31.31 | 9700 |
| 2023-01-26 | 30.82 | $31.25 | 20000 |
| 2023-01-25 | 30.70 | $30.94 | 3420 |
| 2023-01-24 | 30.63 | $30.94 | 13009 |
| 2023-01-23 | 30.54 | $30.95 | 4723 |
| 2023-01-20 | 30.43 | $30.57 | 4300 |
| 2023-01-19 | 30.39 | $30.07 | 5909 |
| 2023-01-18 | 30.44 | $30.35 | 4414 |
| 2023-01-17 | 30.45 | $30.86 | 4300 |
| 2023-01-13 | 30.34 | $30.90 | 2200 |
| 2023-01-12 | 30.21 | $30.83 | 2704 |
| 2023-01-11 | 30.08 | $30.70 | 2538 |
| 2023-01-10 | 29.95 | $30.36 | 3400 |
| 2023-01-09 | 29.87 | $30.19 | 3610 |
| 2023-01-06 | 29.81 | $30.25 | 2200 |
| 2023-01-05 | 29.73 | $29.52 | 2402 |
| 2023-01-04 | 29.80 | $29.81 | 317 |
| 2023-01-03 | 29.81 | $29.63 | 10226 |
| 2022-12-30 | 29.87 | $29.73 | 2300 |
| 2022-12-29 | 29.92 | $29.85 | 4920 |
| 2022-12-28 | 29.95 | $29.35 | 7947 |
| 2022-12-27 | 30.09 | $29.65 | 2700 |
| 2022-12-23 | 30.19 | $29.79 | 20900 |
| 2022-12-22 | 30.27 | $29.62 | 3420 |
| 2022-12-21 | 30.41 | $30.00 | 5700 |
| 2022-12-20 | 30.48 | $29.65 | 3341 |
| 2022-12-19 | 30.65 | $29.62 | 2900 |
| 2022-12-16 | 30.84 | $29.90 | 4217 |
| 2022-12-15 | 31.00 | $30.17 | 2841 |
| 2022-12-14 | 31.13 | $30.92 | 3723 |
| 2022-12-13 | 31.12 | $31.13 | 6703 |
| 2022-12-12 | 31.07 | $30.92 | 2400 |
| 2022-12-09 | 31.04 | $30.48 | 2900 |
| 2022-12-08 | 31.10 | $30.66 | 8408 |
| 2022-12-07 | 31.13 | $30.45 | 1308 |
| 2022-12-06 | 31.21 | $30.48 | 7600 |
| 2022-12-05 | 31.28 | $30.88 | 5506 |
| 2022-12-02 | 31.28 | $31.45 | 6231 |
| 2022-12-01 | 31.16 | $31.51 | 7802 |
| 2022-11-30 | 31.00 | $31.45 | 7146 |
| 2022-11-29 | 30.82 | $30.60 | 11200 |
| 2022-11-28 | 30.78 | $30.57 | 5510 |
| 2022-11-25 | 30.75 | $31.01 | 500 |
| 2022-11-23 | 30.61 | $31.00 | 3809 |
| 2022-11-22 | 30.45 | $30.81 | 7615 |
| 2022-11-21 | 30.30 | $30.37 | 1506 |
| 2022-11-18 | 30.21 | $30.36 | 2227 |
| 2022-11-17 | 30.11 | $30.18 | 2427 |
| 2022-11-16 | 30.02 | $30.28 | 3500 |
| 2022-11-15 | 29.90 | $30.51 | 2000 |
| 2022-11-14 | 29.71 | $30.33 | 4744 |
| 2022-11-11 | 29.52 | $30.56 | 5000 |
| 2022-11-10 | 29.25 | $30.29 | 1900 |
| 2022-11-09 | 28.99 | $28.85 | 3409 |
| 2022-11-08 | 28.99 | $29.39 | 6318 |
| 2022-11-07 | 28.87 | $29.27 | 3500 |
| 2022-11-04 | 28.76 | $28.87 | 1600 |
| 2022-11-03 | 28.72 | $28.49 | 3948 |
| 2022-11-02 | 28.75 | $28.78 | 2221 |
| 2022-11-01 | 28.72 | $29.54 | 446 |
| 2022-10-31 | 28.52 | $29.49 | 5400 |
| 2022-10-28 | 28.30 | $29.65 | 6700 |
| 2022-10-27 | 28.02 | $28.88 | 10900 |
| 2022-10-26 | 27.85 | $28.88 | 500 |
| 2022-10-25 | 27.65 | $28.90 | 1534 |
| 2022-10-24 | 27.42 | $28.47 | 548 |
| 2022-10-21 | 27.25 | $28.07 | 2800 |
| 2022-10-20 | 27.14 | $27.47 | 1800 |
| 2022-10-19 | 27.13 | $27.63 | 2200 |
| 2022-10-18 | 27.10 | $27.86 | 1600 |
| 2022-10-17 | 27.02 | $27.56 | 2601 |
| 2022-10-14 | 26.99 | $26.95 | 1834 |
| 2022-10-13 | 27.09 | $27.53 | 2800 |
| 2022-10-12 | 27.08 | $26.90 | 1809 |
| 2022-10-11 | 27.22 | $26.98 | 2600 |
| 2022-10-10 | 27.36 | $27.16 | 2400 |
| 2022-10-07 | 27.50 | $27.35 | 3500 |
| 2022-10-06 | 27.62 | $28.15 | 2800 |
| 2022-10-05 | 27.59 | $28.39 | 7200 |
| 2022-10-04 | 27.52 | $28.40 | 2239 |
| 2022-10-03 | 27.43 | $27.64 | 9313 |
| 2022-09-30 | 27.50 | $27.00 | 2116 |
| 2022-09-29 | 27.72 | $27.33 | 3300 |
| 2022-09-28 | 27.91 | $27.73 | 11900 |
| 2022-09-27 | 28.05 | $27.24 | 1200 |
| 2022-09-26 | 28.33 | $27.31 | 5800 |
| 2022-09-23 | 28.63 | $27.60 | 7846 |
| 2022-09-22 | 28.93 | $28.16 | 3023 |
| 2022-09-21 | 29.17 | $28.46 | 1944 |
| 2022-09-20 | 29.38 | $28.87 | 3200 |
| 2022-09-19 | 29.54 | $29.21 | 3300 |
| 2022-09-16 | 29.65 | $28.93 | 2700 |
| 2022-09-15 | 29.85 | $29.28 | 2302 |
| 2022-09-14 | 30.01 | $29.58 | 1000 |
| 2022-09-13 | 30.13 | $29.58 | 13714 |
| 2022-09-12 | 30.27 | $30.80 | 3000 |
| 2022-09-09 | 30.18 | $30.59 | 4348 |
| 2022-09-08 | 30.11 | $30.11 | 2100 |
| 2022-09-07 | 30.15 | $29.86 | 4139 |
| 2022-09-06 | 30.24 | $29.31 | 4300 |
| 2022-09-02 | 30.46 | $29.38 | 16215 |
| 2022-09-01 | 30.70 | $29.70 | 5100 |
| 2022-08-31 | 30.92 | $29.73 | 1300 |
| 2022-08-30 | 31.16 | $29.90 | 26220 |
| 2022-08-29 | 31.40 | $30.34 | 5200 |
| 2022-08-26 | 31.60 | $30.49 | 8100 |
| 2022-08-25 | 31.78 | $31.52 | 1431 |
| 2022-08-24 | 31.78 | $31.10 | 6200 |
| 2022-08-23 | 31.86 | $31.01 | 5500 |
| 2022-08-22 | 31.97 | $31.09 | 1621 |
| 2022-08-19 | 32.08 | $31.83 | 5500 |
| 2022-08-18 | 32.05 | $32.13 | 4703 |
| 2022-08-17 | 31.94 | $32.03 | 5100 |
| 2022-08-16 | 31.83 | $32.29 | 2700 |
| 2022-08-15 | 31.65 | $32.19 | 6141 |
| 2022-08-12 | 31.45 | $32.03 | 7936 |
| 2022-08-11 | 31.25 | $31.52 | 4300 |
| 2022-08-10 | 31.13 | $31.53 | 3803 |
| 2022-08-09 | 30.98 | $30.90 | 5000 |
| 2022-08-08 | 30.93 | $31.06 | 1241 |
| 2022-08-05 | 30.84 | $31.12 | 1600 |
| 2022-08-04 | 30.71 | $31.18 | 1600 |
| 2022-08-03 | 30.56 | $31.20 | 2352 |
| 2022-08-02 | 30.37 | $30.77 | 2528 |
| 2022-08-01 | 30.23 | $30.95 | 538 |
| 2022-07-29 | 30.04 | $30.99 | 424 |
| 2022-07-28 | 29.80 | $30.75 | 1006 |
| 2022-07-27 | 29.58 | $30.31 | 921 |
| 2022-07-26 | 29.41 | $29.64 | 2000 |
| 2022-07-25 | 29.36 | $29.92 | 3100 |
| 2022-07-22 | 29.24 | $29.82 | 931 |
| 2022-07-21 | 29.12 | $30.07 | 2047 |
| 2022-07-20 | 28.93 | $29.77 | 2600 |
| 2022-07-19 | 28.77 | $29.66 | 14737 |
| 2022-07-18 | 28.61 | $28.83 | 3300 |
| 2022-07-15 | 28.60 | $28.99 | 2700 |
| 2022-07-14 | 28.56 | $28.55 | 4200 |
| 2022-07-13 | 28.61 | $28.61 | 400 |
| 2022-07-12 | 28.66 | $28.69 | 1449 |
| 2022-07-11 | 28.70 | $28.97 | 2409 |
| 2022-07-08 | 28.69 | $29.31 | 1900 |
| 2022-07-07 | 28.60 | $29.29 | 800 |
| 2022-07-06 | 28.52 | $28.91 | 3912 |
| 2022-07-05 | 28.50 | $28.81 | 2819 |
| 2022-07-01 | 28.50 | $28.86 | 900 |
| 2022-06-30 | 28.49 | $28.55 | 1435 |
| 2022-06-29 | 28.56 | $28.77 | 1000 |
| 2022-06-28 | 28.59 | $28.84 | 10800 |
| 2022-06-27 | 28.61 | $29.34 | 8600 |
| 2022-06-24 | 28.54 | $29.35 | 700 |
| 2022-06-23 | 28.46 | $28.61 | 1300 |
| 2022-06-22 | 28.53 | $28.47 | 2913 |
| 2022-06-21 | 28.64 | $28.44 | 2600 |
| 2022-06-17 | 28.78 | $27.80 | 9421 |
| 2022-06-16 | 29.08 | $27.72 | 6200 |
| 2022-06-15 | 29.46 | $28.65 | 7100 |
| 2022-06-14 | 29.70 | $28.26 | 3103 |
| 2022-06-13 | 30.06 | $28.41 | 8411 |
| 2022-06-10 | 30.45 | $29.54 | 5722 |
| 2022-06-09 | 30.67 | $30.43 | 9500 |
| 2022-06-08 | 30.74 | $31.02 | 2800 |
| 2022-06-07 | 30.70 | $31.39 | 3535 |
| 2022-06-06 | 30.57 | $31.09 | 8700 |
| 2022-06-03 | 30.49 | $31.09 | 2000 |
| 2022-06-02 | 30.40 | $31.48 | 6118 |
| 2022-06-01 | 30.21 | $30.89 | 5000 |
| 2022-05-31 | 30.11 | $31.17 | 2300 |
| 2022-05-27 | 29.95 | $31.41 | 8900 |
| 2022-05-26 | 29.71 | $30.75 | 1100 |
| 2022-05-25 | 29.57 | $30.13 | 3600 |
| 2022-05-24 | 29.55 | $29.82 | 3100 |
| 2022-05-23 | 29.60 | $30.02 | 4900 |
| 2022-05-20 | 29.62 | $29.43 | 2900 |
| 2022-05-19 | 29.77 | $29.44 | 4700 |
| 2022-05-18 | 29.95 | $29.57 | 1947 |
| 2022-05-17 | 30.13 | $30.78 | 1937 |
| 2022-05-16 | 30.10 | $30.18 | 5100 |
| 2022-05-13 | 30.19 | $30.28 | 2100 |
| 2022-05-12 | 30.28 | $29.57 | 12245 |
| 2022-05-11 | 30.54 | $29.58 | 2830 |
| 2022-05-10 | 30.84 | $30.02 | 6711 |
| 2022-05-09 | 31.11 | $29.93 | 13700 |
| 2022-05-06 | 31.44 | $30.98 | 3635 |
| 2022-05-05 | 31.60 | $31.13 | 12600 |
| 2022-05-04 | 31.77 | $32.23 | 2600 |
| 2022-05-03 | 31.73 | $31.37 | 3200 |
| 2022-05-02 | 31.87 | $31.28 | 9908 |
| 2022-04-29 | 32.05 | $31.10 | 12300 |
| 2022-04-28 | 32.31 | $32.13 | 1800 |
| 2022-04-27 | 32.39 | $31.48 | 3900 |
| 2022-04-26 | 32.62 | $31.38 | 3621 |
| 2022-04-25 | 32.91 | $32.16 | 4000 |
| 2022-04-22 | 33.09 | $32.05 | 8800 |
| 2022-04-21 | 33.32 | $32.96 | 4900 |
| 2022-04-20 | 33.39 | $33.44 | 6032 |
| 2022-04-19 | 33.37 | $33.38 | 4000 |
| 2022-04-18 | 33.36 | $32.86 | 4207 |
| 2022-04-14 | 33.46 | $32.94 | 4546 |
| 2022-04-13 | 33.56 | $33.23 | 2746 |
| 2022-04-12 | 33.62 | $32.92 | 4200 |
| 2022-04-11 | 33.74 | $33.07 | 4313 |
| 2022-04-08 | 33.86 | $33.61 | 1901 |
| 2022-04-07 | 33.87 | $33.69 | 2420 |
| 2022-04-06 | 33.87 | $33.48 | 7804 |
| 2022-04-05 | 33.91 | $33.71 | 6411 |
| 2022-04-04 | 33.91 | $34.08 | 7500 |
| 2022-04-01 | 33.83 | $33.90 | 3812 |
| 2022-03-31 | 33.76 | $33.89 | 3800 |
| 2022-03-30 | 33.69 | $34.32 | 2800 |
| 2022-03-29 | 33.52 | $34.48 | 5907 |
| 2022-03-28 | 33.28 | $33.98 | 1534 |
| 2022-03-25 | 33.11 | $33.87 | 1900 |
| 2022-03-24 | 32.93 | $33.69 | 2444 |
| 2022-03-23 | 32.76 | $33.27 | 2600 |
| 2022-03-22 | 32.65 | $33.73 | 5703 |
| 2022-03-21 | 32.43 | $33.41 | 4730 |
| 2022-03-18 | 32.23 | $33.45 | 3433 |
| 2022-03-17 | 32.01 | $33.11 | 2200 |
| 2022-03-16 | 31.82 | $32.73 | 3900 |
| 2022-03-15 | 31.68 | $32.09 | 2000 |
| 2022-03-14 | 31.65 | $31.43 | 16424 |
| 2022-03-11 | 31.77 | $31.58 | 8906 |
| 2022-03-10 | 31.87 | $31.93 | 11700 |
| 2022-03-09 | 31.93 | $32.07 | 4027 |
| 2022-03-08 | 31.96 | $31.34 | 6124 |
| 2022-03-07 | 32.16 | $31.57 | 5437 |
| 2022-03-04 | 32.34 | $32.41 | 4624 |
| 2022-03-03 | 32.37 | $32.65 | 4004 |
| 2022-03-02 | 32.37 | $32.88 | 2718 |
| 2022-03-01 | 32.32 | $32.20 | 2725 |
| 2022-02-28 | 32.41 | $32.70 | 4300 |
| 2022-02-25 | 32.40 | $32.79 | 5600 |
| 2022-02-24 | 32.39 | $32.04 | 12200 |
| 2022-02-23 | 32.53 | $31.52 | 4600 |
| 2022-02-22 | 32.80 | $32.16 | 5443 |
| 2022-02-18 | 32.99 | $32.51 | 6100 |
| 2022-02-17 | 33.14 | $32.78 | 7400 |
| 2022-02-16 | 33.26 | $33.43 | 3200 |
| 2022-02-15 | 33.26 | $33.40 | 1900 |
| 2022-02-14 | 33.27 | $32.91 | 15500 |
| 2022-02-11 | 33.38 | $33.09 | 19800 |
| 2022-02-10 | 33.48 | $33.66 | 9127 |
| 2022-02-09 | 33.48 | $34.31 | 2905 |
| 2022-02-08 | 33.33 | $33.81 | 3400 |
| 2022-02-07 | 33.28 | $33.44 | 5400 |
| 2022-02-04 | 33.29 | $33.59 | 4640 |
| 2022-02-03 | 33.28 | $33.52 | 8949 |
| 2022-02-02 | 33.29 | $34.22 | 3900 |
| 2022-02-01 | 33.15 | $33.84 | 7201 |
| 2022-01-31 | 33.07 | $33.59 | 10800 |
| 2022-01-28 | 33.04 | $33.00 | 3800 |
| 2022-01-27 | 33.12 | $32.34 | 6700 |
| 2022-01-26 | 33.37 | $32.48 | 20301 |
| 2022-01-25 | 33.63 | $32.55 | 8400 |
| 2022-01-24 | 33.92 | $32.96 | 22020 |
| 2022-01-21 | 34.17 | $32.85 | 15603 |
| 2022-01-20 | 34.49 | $33.48 | 2613 |
| 2022-01-19 | 34.73 | $33.87 | 16400 |
| 2022-01-18 | 34.92 | $34.08 | 20600 |
| 2022-01-14 | 35.10 | $34.71 | 10019 |
| 2022-01-13 | 35.18 | $34.69 | 3403 |
| 2022-01-12 | 35.27 | $35.20 | 3724 |
| 2022-01-11 | 35.27 | $35.06 | 12400 |
| 2022-01-10 | 35.30 | $34.75 | 5843 |
| 2022-01-07 | 35.40 | $34.83 | 19243 |
| 2022-01-06 | 35.49 | $35.07 | 9432 |
| 2022-01-05 | 35.55 | $35.05 | 25600 |
| 2022-01-04 | 35.62 | $35.74 | 11300 |
| 2022-01-03 | 35.55 | $35.70 | 4700 |
| 2021-12-31 | 35.48 | $35.62 | 4700 |
| 2021-12-30 | 35.42 | $35.70 | 4500 |
| 2021-12-29 | 35.32 | $35.81 | 3200 |
| 2021-12-28 | 35.19 | $35.70 | 4324 |
| 2021-12-27 | 35.05 | $35.74 | 4230 |
| 2021-12-23 | 34.88 | $35.36 | 3700 |
| 2021-12-22 | 34.77 | $35.11 | 15705 |
| 2021-12-21 | 34.69 | $34.67 | 6300 |
| 2021-12-20 | 34.69 | $34.11 | 21100 |
| 2021-12-17 | 34.80 | $34.49 | 14427 |
| 2021-12-16 | 34.86 | $34.88 | 6300 |
| 2021-12-15 | 34.83 | $35.25 | 19700 |
| 2021-12-14 | 34.73 | $34.44 | 2600 |
| 2021-12-13 | 34.78 | $34.80 | 2400 |
| 2021-12-10 | 34.77 | $35.04 | 14403 |
| 2021-12-09 | 34.70 | $34.72 | 1223 |
| 2021-12-08 | 34.68 | $35.04 | 13600 |
| 2021-12-07 | 34.59 | $34.93 | 17615 |
| 2021-12-06 | 34.52 | $34.26 | 3300 |
| 2021-12-03 | 34.57 | $33.87 | 8400 |
| 2021-12-02 | 34.71 | $34.20 | 2400 |
| 2021-12-01 | 34.81 | $33.60 | 6100 |
| 2021-11-30 | 35.04 | $34.07 | 11300 |
| 2021-11-29 | 35.21 | $34.84 | 9400 |
| 2021-11-26 | 35.25 | $34.41 | 6200 |
| 2021-11-24 | 35.38 | $35.13 | 3214 |
| 2021-11-23 | 35.38 | $34.99 | 9300 |
| 2021-11-22 | 35.40 | $35.00 | 9737 |
| 2021-11-19 | 35.42 | $35.12 | 6320 |
| 2021-11-18 | 35.42 | $35.22 | 3741 |
| 2021-11-17 | 35.39 | $35.18 | 12400 |
| 2021-11-16 | 35.36 | $35.35 | 14300 |
| 2021-11-15 | 35.28 | $35.12 | 21200 |
| 2021-11-12 | 35.24 | $35.16 | 7300 |
| 2021-11-11 | 35.18 | $34.96 | 7700 |
| 2021-11-10 | 35.15 | $34.93 | 8800 |
| 2021-11-09 | 35.11 | $35.46 | 13900 |
| 2021-11-08 | 34.96 | $35.26 | 8145 |
| 2021-11-05 | 34.81 | $35.28 | 11012 |
| 2021-11-04 | 34.64 | $35.13 | 11040 |
| 2021-11-03 | 34.47 | $34.92 | 3846 |
| 2021-11-02 | 34.31 | $34.70 | 3800 |
| 2021-11-01 | 34.16 | $34.55 | 17700 |
| 2021-10-29 | 34.02 | $34.39 | 3837 |
| 2021-10-28 | 33.90 | $34.19 | 5900 |
| 2021-10-27 | 33.79 | $33.97 | 15015 |
| 2021-10-26 | 33.70 | $34.31 | 9201 |
| 2021-10-25 | 33.53 | $34.18 | 4400 |
| 2021-10-22 | 33.36 | $33.97 | 5900 |
| 2021-10-21 | 33.20 | $33.82 | 6700 |
| 2021-10-20 | 33.05 | $33.71 | 11200 |
| 2021-10-19 | 32.90 | $33.53 | 14500 |
| 2021-10-18 | 32.76 | $33.30 | 14800 |
| 2021-10-15 | 32.64 | $33.21 | 10100 |
| 2021-10-14 | 32.53 | $33.01 | 24300 |
| 2021-10-13 | 32.44 | $32.52 | 12043 |
| 2021-10-12 | 32.44 | $32.63 | 8306 |
| 2021-10-11 | 32.42 | $32.47 | 8700 |
| 2021-10-08 | 32.43 | $32.67 | 7739 |
| 2021-10-07 | 32.40 | $32.70 | 4700 |
| 2021-10-06 | 32.36 | $32.46 | 15300 |
| 2021-10-05 | 32.37 | $32.34 | 13401 |
| 2021-10-04 | 32.40 | $31.93 | 13738 |
| 2021-10-01 | 32.53 | $32.34 | 6412 |
| 2021-09-30 | 32.59 | $32.00 | 7546 |
| 2021-09-29 | 32.73 | $32.30 | 9300 |
| 2021-09-28 | 32.84 | $32.28 | 10830 |
| 2021-09-27 | 32.96 | $32.92 | 18800 |
| 2021-09-24 | 32.97 | $33.04 | 3100 |
| 2021-09-23 | 32.96 | $33.08 | 11819 |
| 2021-09-22 | 32.94 | $32.91 | 23621 |
| 2021-09-21 | 32.95 | $32.35 | 12724 |
| 2021-09-20 | 33.08 | $32.35 | 31012 |
| 2021-09-17 | 33.23 | $32.91 | 14906 |
| 2021-09-16 | 33.29 | $33.17 | 14700 |
| 2021-09-15 | 33.30 | $33.13 | 15945 |
| 2021-09-14 | 33.32 | $32.86 | 12038 |
| 2021-09-13 | 33.40 | $33.16 | 32800 |
| 2021-09-10 | 33.43 | $33.02 | 37119 |
| 2021-09-09 | 33.49 | $33.12 | 7100 |
| 2021-09-08 | 33.54 | $33.30 | 43300 |
| 2021-09-07 | 33.55 | $33.38 | 31600 |
| 2021-09-03 | 33.55 | $33.55 | 11124 |
| 2021-09-02 | 33.51 | $33.55 | 13500 |
| 2021-09-01 | 33.47 | $33.46 | 27900 |
| 2021-08-31 | 33.43 | $33.48 | 40277 |
| 2021-08-30 | 33.38 | $33.53 | 45900 |
| 2021-08-27 | 33.31 | $33.45 | 9113 |
| 2021-08-26 | 33.24 | $33.16 | 28000 |
| 2021-08-25 | 33.23 | $33.39 | 40926 |
| 2021-08-24 | 33.16 | $33.29 | 142800 |
| 2021-08-23 | 33.09 | $33.30 | 49400 |
| 2021-08-20 | 33.02 | $33.11 | 59800 |
| 2021-08-19 | 32.97 | $32.74 | 44600 |
| 2021-08-18 | 32.99 | $32.65 | 5300 |
| 2021-08-17 | 33.03 | $32.97 | 6742 |
| 2021-08-16 | 33.00 | $33.13 | 3121 |
| 2021-08-13 | 32.94 | $33.03 | 940 |
| 2021-08-12 | 32.89 | $32.99 | 3200 |
| 2021-08-11 | 32.83 | $32.93 | 3146 |
| 2021-08-10 | 32.78 | $32.79 | 2500 |
| 2021-08-09 | 32.75 | $32.78 | 2700 |
| 2021-08-06 | 32.71 | $32.84 | 1400 |
| 2021-08-05 | 32.65 | $32.76 | 3204 |
| 2021-08-04 | 32.60 | $32.67 | 4509 |
| 2021-08-03 | 32.55 | $32.75 | 3010 |
| 2021-08-02 | 32.49 | $32.54 | 3400 |
| 2021-07-30 | 32.45 | $32.57 | 2313 |
| 2021-07-29 | 32.40 | $32.62 | 1000 |
| 2021-07-28 | 32.33 | $32.43 | 14733 |
| 2021-07-27 | 32.29 | $32.44 | 5025 |
| 2021-07-26 | 32.24 | $32.50 | 3200 |
| 2021-07-23 | 32.16 | $32.47 | 3200 |
| 2021-07-22 | 32.08 | $32.22 | 1024 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
53.79
2026-07-17
Close Price
$53.38
Vol: 8700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.89
Average
38.90
Maximum
54.73
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.79 | $53.38 | 8700 |
| 2026-07-16 | 53.95 | $53.82 | 3600 |
| 2026-07-15 | 54.00 | $53.88 | 5743 |
| 2026-07-14 | 54.05 | $54.13 | 3940 |
| 2026-07-13 | 54.02 | $53.97 | 1517 |
| 2026-07-10 | 54.03 | $54.43 | 3816 |
| 2026-07-09 | 53.91 | $54.13 | 3613 |
| 2026-07-08 | 53.84 | $53.67 | 3940 |
| 2026-07-07 | 53.91 | $53.78 | 4100 |
| 2026-07-06 | 53.96 | $54.12 | 3212 |
| 2026-07-02 | 53.91 | $53.82 | 3700 |
| 2026-07-01 | 53.95 | $54.07 | 6624 |
| 2026-06-30 | 53.90 | $54.53 | 4344 |
| 2026-06-29 | 53.71 | $54.10 | 4200 |
| 2026-06-26 | 53.60 | $53.50 | 6100 |
| 2026-06-25 | 53.66 | $53.62 | 10700 |
| 2026-06-24 | 53.69 | $53.28 | 3639 |
| 2026-06-23 | 53.84 | $53.37 | 7300 |
| 2026-06-22 | 53.99 | $54.12 | 11700 |
| 2026-06-18 | 53.92 | $54.06 | 9700 |
| 2026-06-17 | 53.87 | $53.43 | 5800 |
| 2026-06-16 | 53.99 | $54.08 | 8725 |
| 2026-06-15 | 53.93 | $54.51 | 12500 |
| 2026-06-12 | 53.71 | $53.86 | 2420 |
| 2026-06-11 | 53.66 | $53.47 | 2700 |
| 2026-06-10 | 53.70 | $52.51 | 5900 |
| 2026-06-09 | 54.06 | $53.27 | 2600 |
| 2026-06-08 | 54.25 | $53.38 | 9200 |
| 2026-06-05 | 54.43 | $53.10 | 12744 |
| 2026-06-04 | 54.73 | $54.59 | 5941 |
| 2026-06-03 | 54.61 | $54.54 | 5208 |
| 2026-06-02 | 54.47 | $54.83 | 9133 |
| 2026-06-01 | 54.19 | $54.57 | 2201 |
| 2026-05-29 | 53.91 | $54.04 | 1700 |
| 2026-05-28 | 53.74 | $53.81 | 2500 |
| 2026-05-27 | 53.58 | $53.54 | 3421 |
| 2026-05-26 | 53.47 | $53.68 | 19547 |
| 2026-05-22 | 53.27 | $53.37 | 4600 |
| 2026-05-21 | 53.12 | $53.00 | 5400 |
| 2026-05-20 | 53.04 | $52.88 | 14600 |
| 2026-05-19 | 52.98 | $52.30 | 1700 |
| 2026-05-18 | 53.07 | $52.64 | 6000 |
| 2026-05-15 | 53.06 | $52.57 | 3700 |
| 2026-05-14 | 53.06 | $53.27 | 6945 |
| 2026-05-13 | 52.82 | $52.59 | 6200 |
| 2026-05-12 | 52.73 | $52.57 | 2400 |
| 2026-05-11 | 52.62 | $52.64 | 8049 |
| 2026-05-08 | 52.45 | $52.40 | 2900 |
| 2026-05-07 | 52.30 | $52.06 | 2300 |
| 2026-05-06 | 52.21 | $52.30 | 2900 |
| 2026-05-05 | 52.02 | $51.67 | 9100 |
| 2026-05-04 | 51.97 | $51.29 | 4200 |
| 2026-05-01 | 52.02 | $51.57 | 2919 |
| 2026-04-30 | 51.97 | $51.57 | 2447 |
| 2026-04-29 | 51.90 | $51.11 | 5900 |
| 2026-04-28 | 51.95 | $51.10 | 6531 |
| 2026-04-27 | 51.99 | $51.56 | 15900 |
| 2026-04-24 | 51.89 | $51.62 | 1500 |
| 2026-04-23 | 51.72 | $51.34 | 3324 |
| 2026-04-22 | 51.58 | $51.59 | 2648 |
| 2026-04-21 | 51.32 | $51.31 | 14145 |
| 2026-04-20 | 51.07 | $51.53 | 3002 |
| 2026-04-17 | 50.69 | $51.55 | 23900 |
| 2026-04-16 | 50.20 | $50.90 | 11021 |
| 2026-04-15 | 49.80 | $50.68 | 91200 |
| 2026-04-14 | 49.38 | $50.28 | 4504 |
| 2026-04-13 | 48.98 | $49.93 | 5914 |
| 2026-04-10 | 48.60 | $49.35 | 3700 |
| 2026-04-09 | 48.32 | $49.51 | 3029 |
| 2026-04-08 | 47.93 | $49.39 | 6800 |
| 2026-04-07 | 47.50 | $48.18 | 13802 |
| 2026-04-06 | 47.36 | $48.20 | 7100 |
| 2026-04-02 | 47.20 | $47.99 | 2338 |
| 2026-04-01 | 47.07 | $47.85 | 10606 |
| 2026-03-31 | 46.98 | $47.61 | 6430 |
| 2026-03-30 | 46.95 | $46.50 | 1900 |
| 2026-03-27 | 47.28 | $46.74 | 7135 |
| 2026-03-26 | 47.62 | $47.44 | 5300 |
| 2026-03-25 | 47.83 | $48.21 | 4831 |
| 2026-03-24 | 47.85 | $48.00 | 8600 |
| 2026-03-23 | 47.94 | $48.09 | 4624 |
| 2026-03-20 | 48.04 | $47.47 | 3200 |
| 2026-03-19 | 48.37 | $48.20 | 6300 |
| 2026-03-18 | 48.55 | $48.24 | 4405 |
| 2026-03-17 | 48.76 | $48.92 | 1031 |
| 2026-03-16 | 48.81 | $48.83 | 1530 |
| 2026-03-13 | 48.91 | $48.36 | 2224 |
| 2026-03-12 | 49.19 | $48.52 | 3800 |
| 2026-03-11 | 49.48 | $49.25 | 3078 |
| 2026-03-10 | 49.60 | $49.32 | 14100 |
| 2026-03-09 | 49.73 | $49.48 | 4100 |
| 2026-03-06 | 49.84 | $49.25 | 11013 |
| 2026-03-05 | 50.06 | $49.91 | 2506 |
| 2026-03-04 | 50.10 | $50.20 | 18330 |
| 2026-03-03 | 50.07 | $49.71 | 8000 |
| 2026-03-02 | 50.19 | $50.28 | 11400 |
| 2026-02-27 | 50.14 | $50.17 | 4043 |
| 2026-02-26 | 50.13 | $50.28 | 5800 |
| 2026-02-25 | 50.07 | $50.45 | 2040 |
| 2026-02-24 | 49.94 | $50.08 | 9600 |
| 2026-02-23 | 49.91 | $49.61 | 8603 |
| 2026-02-20 | 50.02 | $50.20 | 9027 |
| 2026-02-19 | 49.96 | $50.03 | 3646 |
| 2026-02-18 | 49.95 | $50.18 | 7700 |
| 2026-02-17 | 49.89 | $49.80 | 2100 |
| 2026-02-13 | 49.93 | $49.91 | 4652 |
| 2026-02-12 | 49.95 | $49.64 | 2625 |
| 2026-02-11 | 50.06 | $50.41 | 5400 |
| 2026-02-10 | 49.95 | $50.37 | 9510 |
| 2026-02-09 | 49.82 | $50.42 | 1500 |
| 2026-02-06 | 49.66 | $50.06 | 2400 |
| 2026-02-05 | 49.57 | $48.76 | 8200 |
| 2026-02-04 | 49.88 | $49.38 | 4903 |
| 2026-02-03 | 50.07 | $49.63 | 9500 |
| 2026-02-02 | 50.21 | $50.12 | 8500 |
| 2026-01-30 | 50.22 | $49.92 | 7800 |
| 2026-01-29 | 50.31 | $50.15 | 9400 |
| 2026-01-28 | 50.33 | $50.39 | 13200 |
| 2026-01-27 | 50.28 | $50.41 | 2400 |
| 2026-01-26 | 50.21 | $50.28 | 1411 |
| 2026-01-23 | 50.17 | $50.07 | 11200 |
| 2026-01-22 | 50.17 | $50.14 | 10900 |
| 2026-01-21 | 50.16 | $49.95 | 7719 |
| 2026-01-20 | 50.20 | $49.38 | 7000 |
| 2026-01-16 | 50.42 | $50.36 | 2100 |
| 2026-01-15 | 50.38 | $50.31 | 9300 |
| 2026-01-14 | 50.35 | $50.13 | 3361 |
| 2026-01-13 | 50.35 | $50.37 | 3316 |
| 2026-01-12 | 50.27 | $50.36 | 5705 |
| 2026-01-09 | 50.18 | $50.31 | 3727 |
| 2026-01-08 | 50.08 | $49.99 | 2631 |
| 2026-01-07 | 50.05 | $50.06 | 5600 |
| 2026-01-06 | 49.98 | $50.29 | 5200 |
| 2026-01-05 | 49.83 | $49.80 | 10300 |
| 2026-01-02 | 49.79 | $49.49 | 5900 |
| 2025-12-31 | 49.84 | $49.39 | 3518 |
| 2025-12-30 | 49.93 | $49.75 | 2647 |
| 2025-12-29 | 49.92 | $49.86 | 13900 |
| 2025-12-26 | 49.87 | $50.04 | 4714 |
| 2025-12-24 | 49.75 | $50.00 | 900 |
| 2025-12-23 | 49.60 | $49.90 | 2129 |
| 2025-12-22 | 49.45 | $49.80 | 2939 |
| 2025-12-19 | 49.30 | $49.41 | 3900 |
| 2025-12-18 | 49.23 | $48.98 | 5600 |
| 2025-12-17 | 49.29 | $48.66 | 1900 |
| 2025-12-16 | 49.46 | $49.18 | 3000 |
| 2025-12-15 | 49.49 | $49.29 | 2219 |
| 2025-12-12 | 49.49 | $49.25 | 3103 |
| 2025-12-11 | 49.51 | $49.82 | 3746 |
| 2025-12-10 | 49.34 | $49.68 | 6900 |
| 2025-12-09 | 49.17 | $49.32 | 7824 |
| 2025-12-08 | 49.08 | $49.29 | 18613 |
| 2025-12-05 | 48.98 | $49.37 | 5100 |
| 2025-12-04 | 48.83 | $49.22 | 2300 |
| 2025-12-03 | 48.69 | $49.17 | 10400 |
| 2025-12-02 | 48.54 | $49.00 | 4300 |
| 2025-12-01 | 48.42 | $48.84 | 2530 |
| 2025-11-28 | 48.32 | $49.13 | 4048 |
| 2025-11-26 | 48.10 | $48.96 | 10209 |
| 2025-11-25 | 47.91 | $48.58 | 1531 |
| 2025-11-24 | 47.79 | $48.12 | 2700 |
| 2025-11-21 | 47.80 | $47.73 | 1100 |
| 2025-11-20 | 47.95 | $47.29 | 8400 |
| 2025-11-19 | 48.28 | $48.03 | 3100 |
| 2025-11-18 | 48.45 | $48.01 | 2900 |
| 2025-11-17 | 48.67 | $48.27 | 3146 |
| 2025-11-14 | 48.86 | $48.83 | 2200 |
| 2025-11-13 | 48.92 | $48.77 | 3101 |
| 2025-11-12 | 49.01 | $49.42 | 13100 |
| 2025-11-11 | 48.92 | $49.19 | 6740 |
| 2025-11-10 | 48.88 | $49.16 | 6500 |
| 2025-11-07 | 48.85 | $48.52 | 14602 |
| 2025-11-06 | 49.02 | $48.28 | 2542 |
| 2025-11-05 | 49.30 | $48.86 | 8212 |
| 2025-11-04 | 49.46 | $48.81 | 10602 |
| 2025-11-03 | 49.67 | $49.35 | 9600 |
| 2025-10-31 | 49.76 | $49.46 | 6447 |
| 2025-10-30 | 49.83 | $49.54 | 4048 |
| 2025-10-29 | 49.88 | $49.87 | 6549 |
| 2025-10-28 | 49.83 | $50.26 | 10923 |
| 2025-10-27 | 49.65 | $50.22 | 9922 |
| 2025-10-24 | 49.44 | $49.79 | 5000 |
| 2025-10-23 | 49.31 | $49.51 | 4900 |
| 2025-10-22 | 49.25 | $49.27 | 7325 |
| 2025-10-21 | 49.25 | $49.44 | 2608 |
| 2025-10-20 | 49.19 | $49.41 | 5240 |
| 2025-10-17 | 49.13 | $49.08 | 7900 |
| 2025-10-16 | 49.16 | $48.87 | 8400 |
| 2025-10-15 | 49.26 | $49.17 | 4008 |
| 2025-10-14 | 49.29 | $49.14 | 3900 |
| 2025-10-13 | 49.33 | $49.09 | 7120 |
| 2025-10-10 | 49.39 | $48.48 | 3500 |
| 2025-10-09 | 49.66 | $49.56 | 3700 |
| 2025-10-08 | 49.65 | $49.77 | 7606 |
| 2025-10-07 | 49.56 | $49.48 | 4809 |
| 2025-10-06 | 49.53 | $49.70 | 16100 |
| 2025-10-03 | 49.43 | $49.57 | 2600 |
| 2025-10-02 | 49.34 | $49.48 | 8113 |
| 2025-10-01 | 49.26 | $49.44 | 8440 |
| 2025-09-30 | 49.17 | $49.31 | 14400 |
| 2025-09-29 | 49.09 | $49.09 | 9903 |
| 2025-09-26 | 49.07 | $48.95 | 19500 |
| 2025-09-25 | 49.09 | $48.64 | 5425 |
| 2025-09-24 | 49.20 | $48.91 | 2749 |
| 2025-09-23 | 49.24 | $49.18 | 10500 |
| 2025-09-22 | 49.21 | $49.42 | 18605 |
| 2025-09-19 | 49.09 | $49.23 | 6342 |
| 2025-09-18 | 49.00 | $49.15 | 1700 |
| 2025-09-17 | 48.91 | $48.87 | 1808 |
| 2025-09-16 | 48.89 | $48.88 | 5203 |
| 2025-09-15 | 48.85 | $48.99 | 4407 |
| 2025-09-12 | 48.77 | $48.93 | 7319 |
| 2025-09-11 | 48.69 | $49.20 | 26300 |
| 2025-09-10 | 48.49 | $48.83 | 1600 |
| 2025-09-09 | 48.38 | $48.45 | 1900 |
| 2025-09-08 | 48.35 | $48.46 | 5228 |
| 2025-09-05 | 48.32 | $48.23 | 9700 |
| 2025-09-04 | 48.35 | $48.37 | 5300 |
| 2025-09-03 | 48.34 | $48.04 | 4726 |
| 2025-09-02 | 48.43 | $48.16 | 14800 |
| 2025-08-29 | 48.51 | $48.40 | 3508 |
| 2025-08-28 | 48.52 | $48.73 | 9018 |
| 2025-08-27 | 48.42 | $48.61 | 3908 |
| 2025-08-26 | 48.34 | $48.47 | 4445 |
| 2025-08-25 | 48.28 | $48.33 | 7538 |
| 2025-08-22 | 48.25 | $48.55 | 3132 |
| 2025-08-21 | 48.15 | $48.00 | 3900 |
| 2025-08-20 | 48.19 | $48.17 | 4100 |
| 2025-08-19 | 48.19 | $48.10 | 14709 |
| 2025-08-18 | 48.20 | $48.28 | 3132 |
| 2025-08-15 | 48.16 | $48.23 | 7800 |
| 2025-08-14 | 48.12 | $48.37 | 2667 |
| 2025-08-13 | 48.03 | $48.45 | 4600 |
| 2025-08-12 | 47.89 | $48.25 | 6800 |
| 2025-08-11 | 47.78 | $47.78 | 7310 |
| 2025-08-08 | 47.79 | $47.86 | 2500 |
| 2025-08-07 | 47.78 | $47.61 | 1600 |
| 2025-08-06 | 47.84 | $47.84 | 6100 |
| 2025-08-05 | 47.85 | $47.59 | 3600 |
| 2025-08-04 | 47.93 | $47.87 | 11333 |
| 2025-08-01 | 47.94 | $47.19 | 5035 |
| 2025-07-31 | 48.16 | $47.67 | 3147 |
| 2025-07-30 | 48.27 | $48.07 | 3600 |
| 2025-07-29 | 48.27 | $48.17 | 2204 |
| 2025-07-28 | 48.24 | $48.25 | 4900 |
| 2025-07-25 | 48.17 | $48.31 | 3918 |
| 2025-07-24 | 48.05 | $48.18 | 1200 |
| 2025-07-23 | 47.94 | $48.07 | 4500 |
| 2025-07-22 | 47.84 | $47.75 | 3800 |
| 2025-07-21 | 47.81 | $47.66 | 32435 |
| 2025-07-18 | 47.80 | $47.63 | 3304 |
| 2025-07-17 | 47.78 | $47.76 | 7500 |
| 2025-07-16 | 47.71 | $47.47 | 9011 |
| 2025-07-15 | 47.71 | $47.28 | 16900 |
| 2025-07-14 | 47.77 | $47.50 | 3800 |
| 2025-07-11 | 47.75 | $47.44 | 14422 |
| 2025-07-10 | 47.74 | $47.68 | 8400 |
| 2025-07-09 | 47.65 | $47.62 | 3805 |
| 2025-07-08 | 47.54 | $47.47 | 5049 |
| 2025-07-07 | 47.44 | $47.41 | 5900 |
| 2025-07-03 | 47.33 | $47.71 | 2419 |
| 2025-07-02 | 47.10 | $47.31 | 3203 |
| 2025-07-01 | 46.92 | $47.20 | 3628 |
| 2025-06-30 | 46.74 | $47.16 | 4904 |
| 2025-06-27 | 46.52 | $46.83 | 5000 |
| 2025-06-26 | 46.35 | $46.66 | 6100 |
| 2025-06-25 | 46.19 | $46.31 | 3400 |
| 2025-06-24 | 46.10 | $46.53 | 2326 |
| 2025-06-23 | 45.92 | $45.95 | 2800 |
| 2025-06-20 | 45.87 | $45.47 | 2923 |
| 2025-06-18 | 45.96 | $45.54 | 4014 |
| 2025-06-17 | 46.04 | $45.56 | 8003 |
| 2025-06-16 | 46.12 | $45.93 | 4100 |
| 2025-06-13 | 46.10 | $45.57 | 900 |
| 2025-06-12 | 46.18 | $46.12 | 6400 |
| 2025-06-11 | 46.09 | $45.93 | 5100 |
| 2025-06-10 | 46.04 | $45.97 | 8826 |
| 2025-06-09 | 45.94 | $45.79 | 4421 |
| 2025-06-06 | 45.88 | $45.78 | 3226 |
| 2025-06-05 | 45.79 | $45.43 | 1515 |
| 2025-06-04 | 45.78 | $45.56 | 2226 |
| 2025-06-03 | 45.72 | $45.61 | 4436 |
| 2025-06-02 | 45.62 | $45.22 | 4104 |
| 2025-05-30 | 45.61 | $45.12 | 8200 |
| 2025-05-29 | 45.61 | $45.06 | 5900 |
| 2025-05-28 | 45.63 | $44.95 | 8800 |
| 2025-05-27 | 45.66 | $45.24 | 5530 |
| 2025-05-23 | 45.60 | $44.50 | 1500 |
| 2025-05-22 | 45.74 | $44.67 | 6703 |
| 2025-05-21 | 45.84 | $44.81 | 4837 |
| 2025-05-20 | 45.90 | $45.52 | 3117 |
| 2025-05-19 | 45.73 | $45.69 | 2900 |
| 2025-05-16 | 45.45 | $45.61 | 1800 |
| 2025-05-15 | 45.11 | $45.25 | 4500 |
| 2025-05-14 | 44.79 | $44.88 | 9900 |
| 2025-05-13 | 44.51 | $44.95 | 5424 |
| 2025-05-12 | 44.12 | $44.63 | 7800 |
| 2025-05-09 | 43.73 | $43.57 | 3212 |
| 2025-05-08 | 43.58 | $43.65 | 6312 |
| 2025-05-07 | 43.36 | $43.38 | 3700 |
| 2025-05-06 | 43.17 | $43.08 | 5800 |
| 2025-05-05 | 43.03 | $43.46 | 7700 |
| 2025-05-02 | 42.72 | $43.59 | 3408 |
| 2025-05-01 | 42.29 | $42.84 | 4709 |
| 2025-04-30 | 42.00 | $42.76 | 1716 |
| 2025-04-29 | 41.68 | $42.57 | 2633 |
| 2025-04-28 | 41.34 | $42.25 | 1800 |
| 2025-04-25 | 41.03 | $42.21 | 9427 |
| 2025-04-24 | 40.66 | $41.99 | 5100 |
| 2025-04-23 | 40.30 | $41.22 | 9042 |
| 2025-04-22 | 40.11 | $40.68 | 3847 |
| 2025-04-21 | 40.05 | $39.75 | 6100 |
| 2025-04-17 | 40.30 | $40.70 | 9200 |
| 2025-04-16 | 40.31 | $40.51 | 11547 |
| 2025-04-15 | 40.39 | $41.41 | 6800 |
| 2025-04-14 | 40.22 | $41.42 | 15100 |
| 2025-04-11 | 40.03 | $40.95 | 10132 |
| 2025-04-10 | 39.96 | $40.33 | 18232 |
| 2025-04-09 | 40.09 | $41.60 | 20800 |
| 2025-04-08 | 39.87 | $38.25 | 14100 |
| 2025-04-07 | 40.68 | $38.80 | 24800 |
| 2025-04-04 | 41.51 | $39.00 | 52300 |
| 2025-04-03 | 42.47 | $41.51 | 10100 |
| 2025-04-02 | 42.85 | $43.24 | 5628 |
| 2025-04-01 | 42.77 | $42.92 | 6301 |
| 2025-03-31 | 42.79 | $42.82 | 13400 |
| 2025-03-28 | 42.84 | $42.52 | 5300 |
| 2025-03-27 | 43.01 | $43.16 | 4019 |
| 2025-03-26 | 43.02 | $43.29 | 4832 |
| 2025-03-25 | 42.99 | $43.71 | 3931 |
| 2025-03-24 | 42.83 | $43.79 | 25220 |
| 2025-03-21 | 42.61 | $43.08 | 6100 |
| 2025-03-20 | 42.59 | $43.22 | 4917 |
| 2025-03-19 | 42.52 | $43.31 | 4114 |
| 2025-03-18 | 42.43 | $42.87 | 8000 |
| 2025-03-17 | 42.46 | $43.31 | 3100 |
| 2025-03-14 | 42.38 | $42.88 | 3000 |
| 2025-03-13 | 42.43 | $42.01 | 10630 |
| 2025-03-12 | 42.77 | $42.43 | 12000 |
| 2025-03-11 | 43.08 | $42.33 | 8900 |
| 2025-03-10 | 43.50 | $42.69 | 4322 |
| 2025-03-07 | 43.90 | $43.71 | 18600 |
| 2025-03-06 | 44.08 | $43.48 | 13104 |
| 2025-03-05 | 44.38 | $44.22 | 4600 |
| 2025-03-04 | 44.51 | $43.72 | 9700 |
| 2025-03-03 | 44.83 | $44.25 | 9548 |
| 2025-02-28 | 45.06 | $44.97 | 4100 |
| 2025-02-27 | 45.11 | $44.36 | 6400 |
| 2025-02-26 | 45.36 | $44.97 | 10423 |
| 2025-02-25 | 45.48 | $44.89 | 5717 |
| 2025-02-24 | 45.64 | $44.99 | 5615 |
| 2025-02-21 | 45.81 | $45.16 | 7000 |
| 2025-02-20 | 45.95 | $45.93 | 3900 |
| 2025-02-19 | 45.88 | $46.06 | 2727 |
| 2025-02-18 | 45.74 | $45.88 | 4435 |
| 2025-02-14 | 45.63 | $45.70 | 17800 |
| 2025-02-13 | 45.54 | $45.76 | 5200 |
| 2025-02-12 | 45.41 | $45.25 | 6700 |
| 2025-02-11 | 45.40 | $45.45 | 11300 |
| 2025-02-10 | 45.33 | $45.55 | 7653 |
| 2025-02-07 | 45.21 | $45.17 | 5600 |
| 2025-02-06 | 45.18 | $45.41 | 7848 |
| 2025-02-05 | 45.07 | $45.20 | 6523 |
| 2025-02-04 | 44.99 | $44.73 | 12506 |
| 2025-02-03 | 45.05 | $44.57 | 13226 |
| 2025-01-31 | 45.16 | $44.84 | 8203 |
| 2025-01-30 | 45.21 | $45.13 | 14803 |
| 2025-01-29 | 45.17 | $44.77 | 6017 |
| 2025-01-28 | 45.24 | $45.02 | 16637 |
| 2025-01-27 | 45.24 | $44.75 | 13600 |
| 2025-01-24 | 45.32 | $45.72 | 21600 |
| 2025-01-23 | 45.10 | $45.91 | 9800 |
| 2025-01-22 | 44.77 | $45.76 | 18430 |
| 2025-01-21 | 44.42 | $45.44 | 12336 |
| 2025-01-17 | 44.09 | $44.98 | 20435 |
| 2025-01-16 | 43.83 | $44.56 | 9533 |
| 2025-01-15 | 43.66 | $44.40 | 15912 |
| 2025-01-14 | 43.50 | $43.71 | 8517 |
| 2025-01-13 | 43.54 | $43.53 | 13807 |
| 2025-01-10 | 43.65 | $43.41 | 20438 |
| 2025-01-08 | 43.83 | $44.11 | 5746 |
| 2025-01-07 | 43.83 | $43.95 | 5711 |
| 2025-01-06 | 43.89 | $44.40 | 5500 |
| 2025-01-03 | 43.83 | $44.29 | 6100 |
| 2025-01-02 | 43.80 | $43.77 | 14100 |
| 2024-12-31 | 43.94 | $43.72 | 4849 |
| 2024-12-30 | 44.12 | $43.89 | 6800 |
| 2024-12-27 | 44.31 | $44.30 | 3200 |
| 2024-12-26 | 44.40 | $44.91 | 10200 |
| 2024-12-24 | 44.33 | $44.77 | 6900 |
| 2024-12-23 | 44.30 | $44.46 | 9919 |
| 2024-12-20 | 44.36 | $44.07 | 10400 |
| 2024-12-19 | 44.57 | $43.69 | 12900 |
| 2024-12-18 | 44.95 | $43.85 | 8400 |
| 2024-12-17 | 45.36 | $45.04 | 6733 |
| 2024-12-16 | 45.49 | $45.31 | 5412 |
| 2024-12-13 | 45.55 | $45.26 | 4300 |
| 2024-12-12 | 45.65 | $45.22 | 5424 |
| 2024-12-11 | 45.78 | $45.53 | 7323 |
| 2024-12-10 | 45.84 | $45.23 | 10300 |
| 2024-12-09 | 46.00 | $45.56 | 13234 |
| 2024-12-06 | 46.08 | $45.96 | 6532 |
| 2024-12-05 | 46.05 | $45.90 | 15330 |
| 2024-12-04 | 46.02 | $46.10 | 9600 |
| 2024-12-03 | 45.92 | $45.81 | 8040 |
| 2024-12-02 | 45.89 | $45.91 | 7728 |
| 2024-11-29 | 45.80 | $45.93 | 2636 |
| 2024-11-27 | 45.69 | $45.65 | 4600 |
| 2024-11-26 | 45.63 | $45.86 | 19639 |
| 2024-11-25 | 45.49 | $45.68 | 13700 |
| 2024-11-22 | 45.37 | $45.63 | 10000 |
| 2024-11-21 | 45.23 | $45.40 | 5400 |
| 2024-11-20 | 45.13 | $44.86 | 6400 |
| 2024-11-19 | 45.18 | $44.85 | 5000 |
| 2024-11-18 | 45.23 | $44.77 | 11523 |
| 2024-11-15 | 45.32 | $44.63 | 10400 |
| 2024-11-14 | 45.46 | $45.25 | 4639 |
| 2024-11-13 | 45.43 | $45.57 | 19720 |
| 2024-11-12 | 45.28 | $45.55 | 6900 |
| 2024-11-11 | 45.10 | $45.71 | 13000 |
| 2024-11-08 | 44.82 | $45.59 | 10305 |
| 2024-11-07 | 44.51 | $45.82 | 11800 |
| 2024-11-06 | 44.06 | $45.08 | 24000 |
| 2024-11-05 | 43.74 | $43.96 | 17500 |
| 2024-11-04 | 43.71 | $43.41 | 8023 |
| 2024-11-01 | 43.85 | $43.42 | 2726 |
| 2024-10-31 | 44.01 | $43.30 | 2900 |
| 2024-10-30 | 44.25 | $43.98 | 3318 |
| 2024-10-29 | 44.32 | $44.18 | 6111 |
| 2024-10-28 | 44.34 | $44.10 | 5837 |
| 2024-10-25 | 44.38 | $44.01 | 9940 |
| 2024-10-24 | 44.46 | $44.14 | 2800 |
| 2024-10-23 | 44.51 | $44.02 | 10500 |
| 2024-10-22 | 44.61 | $44.37 | 2241 |
| 2024-10-21 | 44.60 | $44.42 | 5200 |
| 2024-10-18 | 44.58 | $44.56 | 5200 |
| 2024-10-17 | 44.49 | $44.51 | 3808 |
| 2024-10-16 | 44.39 | $44.44 | 4400 |
| 2024-10-15 | 44.29 | $44.17 | 3300 |
| 2024-10-14 | 44.25 | $44.58 | 5400 |
| 2024-10-11 | 44.05 | $44.26 | 15035 |
| 2024-10-10 | 43.91 | $43.99 | 2300 |
| 2024-10-09 | 43.82 | $44.09 | 3347 |
| 2024-10-08 | 43.67 | $43.77 | 2900 |
| 2024-10-07 | 43.58 | $43.28 | 7900 |
| 2024-10-04 | 43.62 | $43.55 | 1600 |
| 2024-10-03 | 43.59 | $43.19 | 5700 |
| 2024-10-02 | 43.65 | $43.35 | 7633 |
| 2024-10-01 | 43.67 | $43.27 | 10700 |
| 2024-09-30 | 43.71 | $43.65 | 3721 |
| 2024-09-27 | 43.63 | $43.59 | 4300 |
| 2024-09-26 | 43.54 | $43.65 | 29800 |
| 2024-09-25 | 43.41 | $43.41 | 3914 |
| 2024-09-24 | 43.32 | $43.50 | 11847 |
| 2024-09-23 | 43.18 | $43.37 | 4748 |
| 2024-09-20 | 43.04 | $43.19 | 3333 |
| 2024-09-19 | 42.92 | $43.32 | 6748 |
| 2024-09-18 | 42.72 | $42.68 | 12122 |
| 2024-09-17 | 42.68 | $42.87 | 6929 |
| 2024-09-16 | 42.57 | $42.95 | 7100 |
| 2024-09-13 | 42.40 | $42.82 | 1800 |
| 2024-09-12 | 42.24 | $42.56 | 7632 |
| 2024-09-11 | 42.12 | $42.28 | 3349 |
| 2024-09-10 | 42.06 | $41.90 | 6600 |
| 2024-09-09 | 42.11 | $41.72 | 5600 |
| 2024-09-06 | 42.23 | $41.16 | 5617 |
| 2024-09-05 | 42.54 | $41.82 | 3737 |
| 2024-09-04 | 42.71 | $42.12 | 6510 |
| 2024-09-03 | 42.81 | $42.05 | 6700 |
| 2024-08-30 | 42.95 | $42.95 | 9505 |
| 2024-08-29 | 42.82 | $42.55 | 3538 |
| 2024-08-28 | 42.79 | $42.61 | 11100 |
| 2024-08-27 | 42.72 | $42.80 | 12112 |
| 2024-08-26 | 42.57 | $42.64 | 5217 |
| 2024-08-23 | 42.43 | $42.80 | 8700 |
| 2024-08-22 | 42.20 | $42.30 | 13900 |
| 2024-08-21 | 42.07 | $42.71 | 14500 |
| 2024-08-20 | 41.77 | $42.48 | 5444 |
| 2024-08-19 | 41.48 | $42.62 | 9300 |
| 2024-08-16 | 41.08 | $42.11 | 6622 |
| 2024-08-15 | 40.75 | $41.98 | 3400 |
| 2024-08-14 | 40.39 | $41.35 | 12243 |
| 2024-08-13 | 40.17 | $41.12 | 6900 |
| 2024-08-12 | 39.97 | $40.44 | 7419 |
| 2024-08-09 | 39.95 | $40.49 | 14421 |
| 2024-08-08 | 39.92 | $40.35 | 9912 |
| 2024-08-07 | 39.94 | $39.39 | 22600 |
| 2024-08-06 | 40.27 | $39.83 | 3200 |
| 2024-08-05 | 40.55 | $39.30 | 19100 |
| 2024-08-02 | 41.06 | $40.43 | 18800 |
| 2024-08-01 | 41.33 | $41.13 | 25500 |
| 2024-07-31 | 41.45 | $41.83 | 5972 |
| 2024-07-30 | 41.36 | $41.13 | 7900 |
| 2024-07-29 | 41.48 | $41.44 | 13210 |
| 2024-07-26 | 41.53 | $41.31 | 6008 |
| 2024-07-25 | 41.64 | $41.00 | 6600 |
| 2024-07-24 | 41.86 | $41.06 | 26500 |
| 2024-07-23 | 42.11 | $41.87 | 14800 |
| 2024-07-22 | 42.15 | $42.00 | 15700 |
| 2024-07-19 | 42.16 | $41.48 | 3931 |
| 2024-07-18 | 42.33 | $41.84 | 2919 |
| 2024-07-17 | 42.42 | $42.18 | 11300 |
| 2024-07-16 | 42.42 | $42.72 | 6114 |
| 2024-07-15 | 42.23 | $42.35 | 3548 |
| 2024-07-12 | 42.11 | $42.28 | 10933 |
| 2024-07-11 | 41.99 | $41.98 | 5200 |
| 2024-07-10 | 41.92 | $42.14 | 6200 |
| 2024-07-09 | 41.78 | $41.79 | 6000 |
| 2024-07-08 | 41.72 | $41.75 | 5400 |
| 2024-07-05 | 41.65 | $41.69 | 4749 |
| 2024-07-03 | 41.58 | $41.59 | 3100 |
| 2024-07-02 | 41.52 | $41.33 | 9400 |
| 2024-07-01 | 41.52 | $41.17 | 7800 |
| 2024-06-28 | 41.57 | $41.27 | 5041 |
| 2024-06-27 | 41.59 | $41.22 | 5700 |
| 2024-06-26 | 41.62 | $41.29 | 9120 |
| 2024-06-25 | 41.64 | $41.42 | 17111 |
| 2024-06-24 | 41.60 | $41.33 | 4734 |
| 2024-06-21 | 41.58 | $41.48 | 4100 |
| 2024-06-20 | 41.49 | $41.55 | 5400 |
| 2024-06-18 | 41.36 | $41.67 | 10300 |
| 2024-06-17 | 41.15 | $41.47 | 5800 |
| 2024-06-14 | 40.95 | $41.06 | 2137 |
| 2024-06-13 | 40.83 | $41.05 | 15900 |
| 2024-06-12 | 40.69 | $40.93 | 13730 |
| 2024-06-11 | 40.54 | $40.48 | 13930 |
| 2024-06-10 | 40.50 | $40.59 | 4841 |
| 2024-06-07 | 40.40 | $40.44 | 3300 |
| 2024-06-06 | 40.33 | $40.50 | 9631 |
| 2024-06-05 | 40.23 | $40.49 | 5740 |
| 2024-06-04 | 40.09 | $40.01 | 4711 |
| 2024-06-03 | 40.08 | $39.92 | 2414 |
| 2024-05-31 | 40.09 | $39.83 | 2500 |
| 2024-05-30 | 40.13 | $39.60 | 10200 |
| 2024-05-29 | 40.24 | $39.81 | 7619 |
| 2024-05-28 | 40.30 | $40.10 | 17700 |
| 2024-05-24 | 40.29 | $40.11 | 91600 |
| 2024-05-23 | 40.25 | $39.86 | 25510 |
| 2024-05-22 | 40.29 | $40.10 | 5600 |
| 2024-05-21 | 40.25 | $40.28 | 2000 |
| 2024-05-20 | 40.13 | $40.22 | 4000 |
| 2024-05-17 | 40.01 | $40.15 | 1500 |
| 2024-05-16 | 39.87 | $40.20 | 3700 |
| 2024-05-15 | 39.68 | $40.25 | 5436 |
| 2024-05-14 | 39.43 | $39.75 | 3541 |
| 2024-05-13 | 39.28 | $39.55 | 4100 |
| 2024-05-10 | 39.16 | $39.62 | 3600 |
| 2024-05-09 | 38.98 | $39.45 | 1353 |
| 2024-05-08 | 38.83 | $39.29 | 4700 |
| 2024-05-07 | 38.69 | $39.30 | 5815 |
| 2024-05-06 | 38.52 | $39.23 | 5412 |
| 2024-05-03 | 38.34 | $38.84 | 4900 |
| 2024-05-02 | 38.25 | $38.40 | 9500 |
| 2024-05-01 | 38.28 | $38.25 | 9419 |
| 2024-04-30 | 38.37 | $38.52 | 12833 |
| 2024-04-29 | 38.40 | $38.99 | 5622 |
| 2024-04-26 | 38.30 | $38.93 | 3400 |
| 2024-04-25 | 38.20 | $38.68 | 4829 |
| 2024-04-24 | 38.17 | $38.69 | 3800 |
| 2024-04-23 | 38.13 | $38.73 | 22000 |
| 2024-04-22 | 38.09 | $38.19 | 5500 |
| 2024-04-19 | 38.21 | $37.88 | 9000 |
| 2024-04-18 | 38.47 | $38.13 | 5200 |
| 2024-04-17 | 38.71 | $38.28 | 4000 |
| 2024-04-16 | 38.96 | $38.53 | 5427 |
| 2024-04-15 | 39.20 | $38.56 | 9845 |
| 2024-04-12 | 39.48 | $38.95 | 5438 |
| 2024-04-11 | 39.71 | $39.62 | 15529 |
| 2024-04-10 | 39.77 | $39.43 | 9121 |
| 2024-04-09 | 39.90 | $39.79 | 15609 |
| 2024-04-08 | 39.95 | $39.82 | 7241 |
| 2024-04-05 | 40.00 | $39.84 | 23124 |
| 2024-04-04 | 40.05 | $39.45 | 8600 |
| 2024-04-03 | 40.23 | $39.91 | 3200 |
| 2024-04-02 | 40.30 | $39.91 | 8713 |
| 2024-04-01 | 40.39 | $40.26 | 16118 |
| 2024-03-28 | 40.37 | $40.47 | 5739 |
| 2024-03-27 | 40.28 | $40.31 | 7200 |
| 2024-03-26 | 40.22 | $40.00 | 19124 |
| 2024-03-25 | 40.23 | $40.18 | 21300 |
| 2024-03-22 | 40.19 | $40.33 | 11728 |
| 2024-03-21 | 40.08 | $40.42 | 33400 |
| 2024-03-20 | 39.91 | $40.14 | 16021 |
| 2024-03-19 | 39.79 | $39.76 | 13078 |
| 2024-03-18 | 39.75 | $39.50 | 4621 |
| 2024-03-15 | 39.78 | $39.29 | 4600 |
| 2024-03-14 | 39.89 | $39.55 | 5833 |
| 2024-03-13 | 39.92 | $39.83 | 10200 |
| 2024-03-12 | 39.87 | $39.94 | 18739 |
| 2024-03-11 | 39.76 | $39.48 | 6934 |
| 2024-03-08 | 39.77 | $39.55 | 8347 |
| 2024-03-07 | 39.74 | $39.96 | 3100 |
| 2024-03-06 | 39.58 | $39.55 | 6501 |
| 2024-03-05 | 39.50 | $39.26 | 5200 |
| 2024-03-04 | 39.48 | $39.67 | 7800 |
| 2024-03-01 | 39.32 | $39.54 | 3900 |
| 2024-02-29 | 39.16 | $39.20 | 2227 |
| 2024-02-28 | 39.07 | $38.98 | 8000 |
| 2024-02-27 | 39.02 | $39.06 | 8404 |
| 2024-02-26 | 38.92 | $39.05 | 4130 |
| 2024-02-23 | 38.80 | $39.09 | 8200 |
| 2024-02-22 | 38.63 | $39.00 | 3200 |
| 2024-02-21 | 38.45 | $38.17 | 2100 |
| 2024-02-20 | 38.49 | $38.13 | 7605 |
| 2024-02-16 | 38.53 | $38.41 | 7100 |
| 2024-02-15 | 38.50 | $38.63 | 5600 |
| 2024-02-14 | 38.38 | $38.29 | 11632 |
| 2024-02-13 | 38.33 | $37.95 | 7233 |
| 2024-02-12 | 38.37 | $38.41 | 9133 |
| 2024-02-09 | 38.27 | $38.44 | 7200 |
| 2024-02-08 | 38.13 | $38.27 | 2700 |
| 2024-02-07 | 38.01 | $38.14 | 4500 |
| 2024-02-06 | 37.89 | $37.83 | 9700 |
| 2024-02-05 | 37.83 | $37.83 | 7102 |
| 2024-02-02 | 37.76 | $37.86 | 8300 |
| 2024-02-01 | 37.66 | $37.71 | 2900 |
| 2024-01-31 | 37.58 | $37.29 | 5738 |
| 2024-01-30 | 37.60 | $37.75 | 4718 |
| 2024-01-29 | 37.48 | $37.67 | 7200 |
| 2024-01-26 | 37.35 | $37.40 | 3600 |
| 2024-01-25 | 37.27 | $37.43 | 14400 |
| 2024-01-24 | 37.15 | $37.28 | 9400 |
| 2024-01-23 | 37.06 | $37.30 | 2900 |
| 2024-01-22 | 36.93 | $37.22 | 7000 |
| 2024-01-19 | 36.79 | $37.13 | 11800 |
| 2024-01-18 | 36.65 | $36.69 | 32400 |
| 2024-01-17 | 36.61 | $36.43 | 10800 |
| 2024-01-16 | 36.65 | $36.56 | 14711 |
| 2024-01-12 | 36.64 | $36.64 | 4400 |
| 2024-01-11 | 36.60 | $36.61 | 3000 |
| 2024-01-10 | 36.56 | $36.69 | 10845 |
| 2024-01-09 | 36.48 | $36.43 | 2037 |
| 2024-01-08 | 36.47 | $36.52 | 10236 |
| 2024-01-05 | 36.41 | $36.04 | 5440 |
| 2024-01-04 | 36.49 | $35.94 | 5846 |
| 2024-01-03 | 36.61 | $35.98 | 8300 |
| 2024-01-02 | 36.74 | $36.32 | 9108 |
| 2023-12-29 | 36.78 | $36.48 | 5303 |
| 2023-12-28 | 36.77 | $36.63 | 6000 |
| 2023-12-27 | 36.70 | $36.55 | 4505 |
| 2023-12-26 | 36.64 | $36.51 | 6208 |
| 2023-12-22 | 36.56 | $36.43 | 13700 |
| 2023-12-21 | 36.47 | $36.32 | 7700 |
| 2023-12-20 | 36.40 | $36.00 | 5900 |
| 2023-12-19 | 36.40 | $36.51 | 2700 |
| 2023-12-18 | 36.22 | $36.36 | 6949 |
| 2023-12-15 | 36.04 | $36.15 | 24410 |
| 2023-12-14 | 35.88 | $36.13 | 16305 |
| 2023-12-13 | 35.69 | $36.04 | 8634 |
| 2023-12-12 | 35.47 | $35.57 | 9200 |
| 2023-12-11 | 35.34 | $35.42 | 8700 |
| 2023-12-08 | 35.23 | $35.10 | 3130 |
| 2023-12-07 | 35.18 | $34.93 | 13400 |
| 2023-12-06 | 35.17 | $34.74 | 4413 |
| 2023-12-05 | 35.21 | $34.79 | 7400 |
| 2023-12-04 | 35.24 | $34.92 | 11000 |
| 2023-12-01 | 35.22 | $35.09 | 5835 |
| 2023-11-30 | 35.14 | $34.88 | 7900 |
| 2023-11-29 | 35.09 | $34.75 | 11000 |
| 2023-11-28 | 35.07 | $34.76 | 1000 |
| 2023-11-27 | 35.02 | $34.76 | 4600 |
| 2023-11-24 | 34.96 | $34.79 | 2800 |
| 2023-11-22 | 34.86 | $34.76 | 6900 |
| 2023-11-21 | 34.74 | $34.65 | 1400 |
| 2023-11-20 | 34.61 | $34.70 | 1300 |
| 2023-11-17 | 34.44 | $34.48 | 5343 |
| 2023-11-16 | 34.29 | $34.39 | 2400 |
| 2023-11-15 | 34.12 | $34.49 | 3709 |
| 2023-11-14 | 33.88 | $34.50 | 3339 |
| 2023-11-13 | 33.57 | $33.80 | 3900 |
| 2023-11-10 | 33.41 | $33.82 | 11811 |
| 2023-11-09 | 33.22 | $33.27 | 315 |
| 2023-11-08 | 33.14 | $33.63 | 3724 |
| 2023-11-07 | 32.94 | $33.53 | 4723 |
| 2023-11-06 | 32.72 | $33.47 | 2500 |
| 2023-11-03 | 32.48 | $33.48 | 4500 |
| 2023-11-02 | 32.18 | $33.07 | 10403 |
| 2023-11-01 | 31.95 | $32.43 | 7300 |
| 2023-10-31 | 31.88 | $32.17 | 3404 |
| 2023-10-30 | 31.89 | $31.89 | 5600 |
| 2023-10-27 | 31.99 | $31.56 | 3748 |
| 2023-10-26 | 32.23 | $31.84 | 6645 |
| 2023-10-25 | 32.44 | $32.21 | 2829 |
| 2023-10-24 | 32.58 | $32.49 | 5046 |
| 2023-10-23 | 32.67 | $32.22 | 9922 |
| 2023-10-20 | 32.86 | $32.34 | 4000 |
| 2023-10-19 | 33.07 | $32.76 | 6300 |
| 2023-10-18 | 33.19 | $33.12 | 10000 |
| 2023-10-17 | 33.23 | $33.54 | 13112 |
| 2023-10-16 | 33.14 | $33.53 | 6912 |
| 2023-10-13 | 33.04 | $33.18 | 1100 |
| 2023-10-12 | 33.03 | $33.36 | 900 |
| 2023-10-11 | 32.96 | $33.55 | 5302 |
| 2023-10-10 | 32.83 | $33.46 | 17818 |
| 2023-10-09 | 32.70 | $33.25 | 15000 |
| 2023-10-06 | 32.62 | $33.07 | 8833 |
| 2023-10-05 | 32.58 | $32.72 | 9700 |
| 2023-10-04 | 32.65 | $32.80 | 4900 |
| 2023-10-03 | 32.72 | $32.50 | 18600 |
| 2023-10-02 | 32.91 | $32.98 | 19200 |
| 2023-09-29 | 33.00 | $33.04 | 16600 |
| 2023-09-28 | 33.10 | $33.14 | 1710 |
| 2023-09-27 | 33.19 | $32.91 | 2400 |
| 2023-09-26 | 33.39 | $32.87 | 6421 |
| 2023-09-25 | 33.64 | $33.34 | 3600 |
| 2023-09-22 | 33.81 | $33.24 | 3935 |
| 2023-09-21 | 34.04 | $33.37 | 4027 |
| 2023-09-20 | 34.29 | $33.95 | 2700 |
| 2023-09-19 | 34.41 | $34.21 | 2100 |
| 2023-09-18 | 34.48 | $34.27 | 11600 |
| 2023-09-15 | 34.53 | $34.31 | 3200 |
| 2023-09-14 | 34.59 | $34.75 | 5030 |
| 2023-09-13 | 34.52 | $34.49 | 9524 |
| 2023-09-12 | 34.51 | $34.44 | 9704 |
| 2023-09-11 | 34.52 | $34.62 | 12213 |
| 2023-09-08 | 34.47 | $34.42 | 4000 |
| 2023-09-07 | 34.47 | $34.39 | 7407 |
| 2023-09-06 | 34.48 | $34.49 | 19000 |
| 2023-09-05 | 34.45 | $34.63 | 5719 |
| 2023-09-01 | 34.38 | $34.71 | 14819 |
| 2023-08-31 | 34.26 | $34.70 | 12107 |
| 2023-08-30 | 34.12 | $34.71 | 2200 |
| 2023-08-29 | 33.94 | $34.61 | 2518 |
| 2023-08-28 | 33.77 | $34.17 | 4300 |
| 2023-08-25 | 33.69 | $33.91 | 3525 |
| 2023-08-24 | 33.68 | $33.71 | 2100 |
| 2023-08-23 | 33.74 | $34.06 | 10600 |
| 2023-08-22 | 33.71 | $33.75 | 5244 |
| 2023-08-21 | 33.77 | $33.88 | 8400 |
| 2023-08-18 | 33.80 | $33.59 | 12140 |
| 2023-08-17 | 33.94 | $33.63 | 5419 |
| 2023-08-16 | 34.09 | $33.85 | 12616 |
| 2023-08-15 | 34.22 | $34.10 | 13100 |
| 2023-08-14 | 34.29 | $34.34 | 4600 |
| 2023-08-11 | 34.31 | $34.15 | 9830 |
| 2023-08-10 | 34.38 | $34.23 | 5500 |
| 2023-08-09 | 34.45 | $34.18 | 5717 |
| 2023-08-08 | 34.55 | $34.43 | 12519 |
| 2023-08-07 | 34.59 | $34.50 | 12520 |
| 2023-08-04 | 34.61 | $34.17 | 8849 |
| 2023-08-03 | 34.74 | $34.31 | 5600 |
| 2023-08-02 | 34.85 | $34.38 | 26892 |
| 2023-08-01 | 34.96 | $34.86 | 15500 |
| 2023-07-31 | 34.93 | $34.81 | 18200 |
| 2023-07-28 | 34.91 | $34.78 | 10035 |
| 2023-07-27 | 34.88 | $34.50 | 9118 |
| 2023-07-26 | 34.94 | $34.71 | 11300 |
| 2023-07-25 | 34.92 | $34.92 | 9900 |
| 2023-07-24 | 34.84 | $34.82 | 17912 |
| 2023-07-21 | 34.75 | $34.64 | 4121 |
| 2023-07-20 | 34.70 | $34.59 | 8313 |
| 2023-07-19 | 34.64 | $34.80 | 14425 |
| 2023-07-18 | 34.50 | $34.81 | 34800 |
| 2023-07-17 | 34.31 | $34.46 | 5017 |
| 2023-07-14 | 34.19 | $34.29 | 9700 |
| 2023-07-13 | 34.09 | $34.35 | 7900 |
| 2023-07-12 | 33.94 | $34.06 | 7600 |
| 2023-07-11 | 33.84 | $33.86 | 5600 |
| 2023-07-10 | 33.78 | $33.63 | 11500 |
| 2023-07-07 | 33.78 | $33.44 | 8233 |
| 2023-07-06 | 33.83 | $33.56 | 7243 |
| 2023-07-05 | 33.84 | $33.80 | 4300 |
| 2023-07-03 | 33.78 | $33.88 | 2100 |
| 2023-06-30 | 33.67 | $33.85 | 5533 |
| 2023-06-29 | 33.53 | $33.45 | 3400 |
| 2023-06-28 | 33.49 | $33.21 | 5308 |
| 2023-06-27 | 33.51 | $33.31 | 3315 |
| 2023-06-26 | 33.50 | $32.90 | 3800 |
| 2023-06-23 | 33.60 | $33.02 | 16700 |
| 2023-06-22 | 33.68 | $33.35 | 5806 |
| 2023-06-21 | 33.67 | $33.31 | 20440 |
| 2023-06-20 | 33.66 | $33.49 | 46600 |
| 2023-06-16 | 33.57 | $33.66 | 23700 |
| 2023-06-15 | 33.40 | $33.75 | 7487 |
| 2023-06-14 | 33.16 | $33.30 | 12102 |
| 2023-06-13 | 32.99 | $33.27 | 31900 |
| 2023-06-12 | 32.80 | $32.99 | 8422 |
| 2023-06-09 | 32.64 | $32.71 | 8810 |
| 2023-06-08 | 32.52 | $32.63 | 8700 |
| 2023-06-07 | 32.40 | $32.45 | 9611 |
| 2023-06-06 | 32.31 | $32.50 | 13900 |
| 2023-06-05 | 32.18 | $32.45 | 23018 |
| 2023-06-02 | 32.02 | $32.51 | 12500 |
| 2023-06-01 | 31.81 | $31.99 | 34300 |
| 2023-05-31 | 31.71 | $31.70 | 37800 |
| 2023-05-30 | 31.69 | $31.94 | 27800 |
| 2023-05-26 | 31.58 | $31.97 | 87400 |
| 2023-05-25 | 31.43 | $31.53 | 27008 |
| 2023-05-24 | 31.39 | $31.08 | 1328 |
| 2023-05-23 | 31.48 | $31.35 | 1117 |
| 2023-05-22 | 31.51 | $31.71 | 4817 |
| 2023-05-19 | 31.42 | $31.74 | 2729 |
| 2023-05-18 | 31.31 | $31.73 | 712 |
| 2023-05-17 | 31.17 | $31.41 | 10600 |
| 2023-05-16 | 31.11 | $31.03 | 1301 |
| 2023-05-15 | 31.15 | $31.21 | 3500 |
| 2023-05-12 | 31.15 | $31.10 | 3200 |
| 2023-05-11 | 31.18 | $31.09 | 3100 |
| 2023-05-10 | 31.22 | $31.25 | 1800 |
| 2023-05-09 | 31.22 | $31.18 | 2400 |
| 2023-05-08 | 31.25 | $31.29 | 3100 |
| 2023-05-05 | 31.24 | $31.29 | 4848 |
| 2023-05-04 | 31.23 | $30.75 | 8636 |
| 2023-05-03 | 31.39 | $31.03 | 1900 |
| 2023-05-02 | 31.50 | $31.31 | 1800 |
| 2023-05-01 | 31.54 | $31.69 | 2210 |
| 2023-04-28 | 31.46 | $31.65 | 1220 |
| 2023-04-27 | 31.38 | $31.35 | 12906 |
| 2023-04-26 | 31.38 | $30.82 | 3322 |
| 2023-04-25 | 31.54 | $31.02 | 4736 |
| 2023-04-24 | 31.67 | $31.45 | 11228 |
| 2023-04-21 | 31.68 | $31.42 | 1015 |
| 2023-04-20 | 31.71 | $31.39 | 2419 |
| 2023-04-19 | 31.74 | $31.62 | 2036 |
| 2023-04-18 | 31.71 | $31.71 | 4600 |
| 2023-04-17 | 31.63 | $31.58 | 7800 |
| 2023-04-14 | 31.58 | $31.47 | 800 |
| 2023-04-13 | 31.54 | $31.60 | 906 |
| 2023-04-12 | 31.45 | $31.27 | 1327 |
| 2023-04-11 | 31.43 | $31.42 | 5629 |
| 2023-04-10 | 31.37 | $31.36 | 5828 |
| 2023-04-06 | 31.30 | $31.30 | 2700 |
| 2023-04-05 | 31.23 | $31.28 | 2540 |
| 2023-04-04 | 31.15 | $31.35 | 2700 |
| 2023-04-03 | 31.02 | $31.57 | 1300 |
| 2023-03-31 | 30.79 | $31.51 | 1425 |
| 2023-03-30 | 30.53 | $31.03 | 2300 |
| 2023-03-29 | 30.37 | $30.83 | 2912 |
| 2023-03-28 | 30.24 | $30.44 | 10130 |
| 2023-03-27 | 30.20 | $30.48 | 3600 |
| 2023-03-24 | 30.15 | $30.41 | 3700 |
| 2023-03-23 | 30.10 | $30.33 | 4944 |
| 2023-03-22 | 30.08 | $30.29 | 3610 |
| 2023-03-21 | 30.07 | $30.71 | 3421 |
| 2023-03-20 | 29.93 | $30.36 | 5800 |
| 2023-03-17 | 29.88 | $30.09 | 3100 |
| 2023-03-16 | 29.90 | $30.36 | 2328 |
| 2023-03-15 | 29.86 | $29.80 | 2400 |
| 2023-03-14 | 29.98 | $30.04 | 6200 |
| 2023-03-13 | 30.07 | $29.71 | 8400 |
| 2023-03-10 | 30.28 | $29.73 | 4612 |
| 2023-03-09 | 30.55 | $30.21 | 6039 |
| 2023-03-08 | 30.72 | $30.74 | 2643 |
| 2023-03-07 | 30.76 | $30.67 | 1100 |
| 2023-03-06 | 30.84 | $31.17 | 2011 |
| 2023-03-03 | 30.77 | $31.15 | 1500 |
| 2023-03-02 | 30.71 | $30.73 | 4900 |
| 2023-03-01 | 30.76 | $30.57 | 2300 |
| 2023-02-28 | 30.88 | $30.70 | 825 |
| 2023-02-27 | 30.99 | $30.76 | 6800 |
| 2023-02-24 | 31.11 | $30.65 | 1800 |
| 2023-02-23 | 31.29 | $30.99 | 1400 |
| 2023-02-22 | 31.40 | $30.74 | 1131 |
| 2023-02-21 | 31.60 | $30.83 | 4800 |
| 2023-02-17 | 31.83 | $31.43 | 4100 |
| 2023-02-16 | 31.91 | $31.55 | 13504 |
| 2023-02-15 | 31.96 | $31.93 | 3910 |
| 2023-02-14 | 31.90 | $31.92 | 4600 |
| 2023-02-13 | 31.82 | $31.77 | 4328 |
| 2023-02-10 | 31.76 | $31.42 | 19500 |
| 2023-02-09 | 31.80 | $31.40 | 4028 |
| 2023-02-08 | 31.85 | $31.56 | 5000 |
| 2023-02-07 | 31.85 | $31.89 | 4800 |
| 2023-02-06 | 31.74 | $31.49 | 4000 |
| 2023-02-03 | 31.72 | $31.74 | 6700 |
| 2023-02-02 | 31.61 | $31.98 | 6000 |
| 2023-02-01 | 31.40 | $31.73 | 5808 |
| 2023-01-31 | 31.21 | $31.34 | 8900 |
| 2023-01-30 | 31.10 | $30.89 | 2600 |
| 2023-01-27 | 31.11 | $31.31 | 9700 |
| 2023-01-26 | 30.97 | $31.25 | 20000 |
| 2023-01-25 | 30.82 | $30.94 | 3420 |
| 2023-01-24 | 30.73 | $30.94 | 13009 |
| 2023-01-23 | 30.62 | $30.95 | 4723 |
| 2023-01-20 | 30.48 | $30.57 | 4300 |
| 2023-01-19 | 30.43 | $30.07 | 5909 |
| 2023-01-18 | 30.53 | $30.35 | 4414 |
| 2023-01-17 | 30.55 | $30.86 | 4300 |
| 2023-01-13 | 30.41 | $30.90 | 2200 |
| 2023-01-12 | 30.23 | $30.83 | 2704 |
| 2023-01-11 | 30.03 | $30.70 | 2538 |
| 2023-01-10 | 29.83 | $30.36 | 3400 |
| 2023-01-09 | 29.69 | $30.19 | 3610 |
| 2023-01-06 | 29.59 | $30.25 | 2200 |
| 2023-01-05 | 29.44 | $29.52 | 2402 |
| 2023-01-04 | 29.50 | $29.81 | 317 |
| 2023-01-03 | 29.48 | $29.63 | 10226 |
| 2022-12-30 | 29.52 | $29.73 | 2300 |
| 2022-12-29 | 29.54 | $29.85 | 4920 |
| 2022-12-28 | 29.54 | $29.35 | 7947 |
| 2022-12-27 | 29.70 | $29.65 | 2700 |
| 2022-12-23 | 29.80 | $29.79 | 20900 |
| 2022-12-22 | 29.89 | $29.62 | 3420 |
| 2022-12-21 | 30.06 | $30.00 | 5700 |
| 2022-12-20 | 30.14 | $29.65 | 3341 |
| 2022-12-19 | 30.35 | $29.62 | 2900 |
| 2022-12-16 | 30.62 | $29.90 | 4217 |
| 2022-12-15 | 30.86 | $30.17 | 2841 |
| 2022-12-14 | 31.06 | $30.92 | 3723 |
| 2022-12-13 | 31.07 | $31.13 | 6703 |
| 2022-12-12 | 31.01 | $30.92 | 2400 |
| 2022-12-09 | 30.99 | $30.48 | 2900 |
| 2022-12-08 | 31.10 | $30.66 | 8408 |
| 2022-12-07 | 31.18 | $30.45 | 1308 |
| 2022-12-06 | 31.33 | $30.48 | 7600 |
| 2022-12-05 | 31.50 | $30.88 | 5506 |
| 2022-12-02 | 31.56 | $31.45 | 6231 |
| 2022-12-01 | 31.45 | $31.51 | 7802 |
| 2022-11-30 | 31.28 | $31.45 | 7146 |
| 2022-11-29 | 31.09 | $30.60 | 11200 |
| 2022-11-28 | 31.10 | $30.57 | 5510 |
| 2022-11-25 | 31.13 | $31.01 | 500 |
| 2022-11-23 | 31.00 | $31.00 | 3809 |
| 2022-11-22 | 30.84 | $30.81 | 7615 |
| 2022-11-21 | 30.69 | $30.37 | 1506 |
| 2022-11-18 | 30.64 | $30.36 | 2227 |
| 2022-11-17 | 30.56 | $30.18 | 2427 |
| 2022-11-16 | 30.52 | $30.28 | 3500 |
| 2022-11-15 | 30.42 | $30.51 | 2000 |
| 2022-11-14 | 30.22 | $30.33 | 4744 |
| 2022-11-11 | 30.02 | $30.56 | 5000 |
| 2022-11-10 | 29.69 | $30.29 | 1900 |
| 2022-11-09 | 29.37 | $28.85 | 3409 |
| 2022-11-08 | 29.42 | $29.39 | 6318 |
| 2022-11-07 | 29.31 | $29.27 | 3500 |
| 2022-11-04 | 29.20 | $28.87 | 1600 |
| 2022-11-03 | 29.20 | $28.49 | 3948 |
| 2022-11-02 | 29.30 | $28.78 | 2221 |
| 2022-11-01 | 29.32 | $29.54 | 446 |
| 2022-10-31 | 29.10 | $29.49 | 5400 |
| 2022-10-28 | 28.85 | $29.65 | 6700 |
| 2022-10-27 | 28.48 | $28.88 | 10900 |
| 2022-10-26 | 28.26 | $28.88 | 500 |
| 2022-10-25 | 28.00 | $28.90 | 1534 |
| 2022-10-24 | 27.68 | $28.47 | 548 |
| 2022-10-21 | 27.42 | $28.07 | 2800 |
| 2022-10-20 | 27.24 | $27.47 | 1800 |
| 2022-10-19 | 27.21 | $27.63 | 2200 |
| 2022-10-18 | 27.14 | $27.86 | 1600 |
| 2022-10-17 | 26.98 | $27.56 | 2601 |
| 2022-10-14 | 26.89 | $26.95 | 1834 |
| 2022-10-13 | 26.98 | $27.53 | 2800 |
| 2022-10-12 | 26.92 | $26.90 | 1809 |
| 2022-10-11 | 27.06 | $26.98 | 2600 |
| 2022-10-10 | 27.21 | $27.16 | 2400 |
| 2022-10-07 | 27.35 | $27.35 | 3500 |
| 2022-10-06 | 27.47 | $28.15 | 2800 |
| 2022-10-05 | 27.37 | $28.39 | 7200 |
| 2022-10-04 | 27.19 | $28.40 | 2239 |
| 2022-10-03 | 26.97 | $27.64 | 9313 |
| 2022-09-30 | 26.97 | $27.00 | 2116 |
| 2022-09-29 | 27.19 | $27.33 | 3300 |
| 2022-09-28 | 27.36 | $27.73 | 11900 |
| 2022-09-27 | 27.47 | $27.24 | 1200 |
| 2022-09-26 | 27.77 | $27.31 | 5800 |
| 2022-09-23 | 28.12 | $27.60 | 7846 |
| 2022-09-22 | 28.47 | $28.16 | 3023 |
| 2022-09-21 | 28.74 | $28.46 | 1944 |
| 2022-09-20 | 28.98 | $28.87 | 3200 |
| 2022-09-19 | 29.15 | $29.21 | 3300 |
| 2022-09-16 | 29.26 | $28.93 | 2700 |
| 2022-09-15 | 29.49 | $29.28 | 2302 |
| 2022-09-14 | 29.67 | $29.58 | 1000 |
| 2022-09-13 | 29.80 | $29.58 | 13714 |
| 2022-09-12 | 29.97 | $30.80 | 3000 |
| 2022-09-09 | 29.79 | $30.59 | 4348 |
| 2022-09-08 | 29.64 | $30.11 | 2100 |
| 2022-09-07 | 29.63 | $29.86 | 4139 |
| 2022-09-06 | 29.69 | $29.31 | 4300 |
| 2022-09-02 | 29.95 | $29.38 | 16215 |
| 2022-09-01 | 30.26 | $29.70 | 5100 |
| 2022-08-31 | 30.53 | $29.73 | 1300 |
| 2022-08-30 | 30.86 | $29.90 | 26220 |
| 2022-08-29 | 31.20 | $30.34 | 5200 |
| 2022-08-26 | 31.49 | $30.49 | 8100 |
| 2022-08-25 | 31.78 | $31.52 | 1431 |
| 2022-08-24 | 31.80 | $31.10 | 6200 |
| 2022-08-23 | 31.96 | $31.01 | 5500 |
| 2022-08-22 | 32.17 | $31.09 | 1621 |
| 2022-08-19 | 32.39 | $31.83 | 5500 |
| 2022-08-18 | 32.42 | $32.13 | 4703 |
| 2022-08-17 | 32.34 | $32.03 | 5100 |
| 2022-08-16 | 32.27 | $32.29 | 2700 |
| 2022-08-15 | 32.08 | $32.19 | 6141 |
| 2022-08-12 | 31.87 | $32.03 | 7936 |
| 2022-08-11 | 31.65 | $31.52 | 4300 |
| 2022-08-10 | 31.54 | $31.53 | 3803 |
| 2022-08-09 | 31.39 | $30.90 | 5000 |
| 2022-08-08 | 31.40 | $31.06 | 1241 |
| 2022-08-05 | 31.34 | $31.12 | 1600 |
| 2022-08-04 | 31.24 | $31.18 | 1600 |
| 2022-08-03 | 31.09 | $31.20 | 2352 |
| 2022-08-02 | 30.89 | $30.77 | 2528 |
| 2022-08-01 | 30.76 | $30.95 | 538 |
| 2022-07-29 | 30.55 | $30.99 | 424 |
| 2022-07-28 | 30.27 | $30.75 | 1006 |
| 2022-07-27 | 30.00 | $30.31 | 921 |
| 2022-07-26 | 29.80 | $29.64 | 2000 |
| 2022-07-25 | 29.76 | $29.92 | 3100 |
| 2022-07-22 | 29.62 | $29.82 | 931 |
| 2022-07-21 | 29.48 | $30.07 | 2047 |
| 2022-07-20 | 29.22 | $29.77 | 2600 |
| 2022-07-19 | 29.01 | $29.66 | 14737 |
| 2022-07-18 | 28.78 | $28.83 | 3300 |
| 2022-07-15 | 28.77 | $28.99 | 2700 |
| 2022-07-14 | 28.71 | $28.55 | 4200 |
| 2022-07-13 | 28.77 | $28.61 | 400 |
| 2022-07-12 | 28.84 | $28.69 | 1449 |
| 2022-07-11 | 28.89 | $28.97 | 2409 |
| 2022-07-08 | 28.87 | $29.31 | 1900 |
| 2022-07-07 | 28.74 | $29.29 | 800 |
| 2022-07-06 | 28.60 | $28.91 | 3912 |
| 2022-07-05 | 28.55 | $28.81 | 2819 |
| 2022-07-01 | 28.52 | $28.86 | 900 |
| 2022-06-30 | 28.48 | $28.55 | 1435 |
| 2022-06-29 | 28.53 | $28.77 | 1000 |
| 2022-06-28 | 28.54 | $28.84 | 10800 |
| 2022-06-27 | 28.54 | $29.34 | 8600 |
| 2022-06-24 | 28.38 | $29.35 | 700 |
| 2022-06-23 | 28.19 | $28.61 | 1300 |
| 2022-06-22 | 28.22 | $28.47 | 2913 |
| 2022-06-21 | 28.30 | $28.44 | 2600 |
| 2022-06-17 | 28.43 | $27.80 | 9421 |
| 2022-06-16 | 28.80 | $27.72 | 6200 |
| 2022-06-15 | 29.29 | $28.65 | 7100 |
| 2022-06-14 | 29.59 | $28.26 | 3103 |
| 2022-06-13 | 30.10 | $28.41 | 8411 |
| 2022-06-10 | 30.67 | $29.54 | 5722 |
| 2022-06-09 | 31.01 | $30.43 | 9500 |
| 2022-06-08 | 31.14 | $31.02 | 2800 |
| 2022-06-07 | 31.11 | $31.39 | 3535 |
| 2022-06-06 | 30.95 | $31.09 | 8700 |
| 2022-06-03 | 30.85 | $31.09 | 2000 |
| 2022-06-02 | 30.73 | $31.48 | 6118 |
| 2022-06-01 | 30.46 | $30.89 | 5000 |
| 2022-05-31 | 30.33 | $31.17 | 2300 |
| 2022-05-27 | 30.07 | $31.41 | 8900 |
| 2022-05-26 | 29.69 | $30.75 | 1100 |
| 2022-05-25 | 29.45 | $30.13 | 3600 |
| 2022-05-24 | 29.35 | $29.82 | 3100 |
| 2022-05-23 | 29.35 | $30.02 | 4900 |
| 2022-05-20 | 29.30 | $29.43 | 2900 |
| 2022-05-19 | 29.44 | $29.44 | 4700 |
| 2022-05-18 | 29.62 | $29.57 | 1947 |
| 2022-05-17 | 29.81 | $30.78 | 1937 |
| 2022-05-16 | 29.67 | $30.18 | 5100 |
| 2022-05-13 | 29.71 | $30.28 | 2100 |
| 2022-05-12 | 29.74 | $29.57 | 12245 |
| 2022-05-11 | 30.01 | $29.58 | 2830 |
| 2022-05-10 | 30.36 | $30.02 | 6711 |
| 2022-05-09 | 30.66 | $29.93 | 13700 |
| 2022-05-06 | 31.07 | $30.98 | 3635 |
| 2022-05-05 | 31.25 | $31.13 | 12600 |
| 2022-05-04 | 31.42 | $32.23 | 2600 |
| 2022-05-03 | 31.30 | $31.37 | 3200 |
| 2022-05-02 | 31.43 | $31.28 | 9908 |
| 2022-04-29 | 31.63 | $31.10 | 12300 |
| 2022-04-28 | 31.94 | $32.13 | 1800 |
| 2022-04-27 | 32.00 | $31.48 | 3900 |
| 2022-04-26 | 32.29 | $31.38 | 3621 |
| 2022-04-25 | 32.68 | $32.16 | 4000 |
| 2022-04-22 | 32.91 | $32.05 | 8800 |
| 2022-04-21 | 33.22 | $32.96 | 4900 |
| 2022-04-20 | 33.32 | $33.44 | 6032 |
| 2022-04-19 | 33.29 | $33.38 | 4000 |
| 2022-04-18 | 33.28 | $32.86 | 4207 |
| 2022-04-14 | 33.42 | $32.94 | 4546 |
| 2022-04-13 | 33.57 | $33.23 | 2746 |
| 2022-04-12 | 33.66 | $32.92 | 4200 |
| 2022-04-11 | 33.87 | $33.07 | 4313 |
| 2022-04-08 | 34.06 | $33.61 | 1901 |
| 2022-04-07 | 34.12 | $33.69 | 2420 |
| 2022-04-06 | 34.17 | $33.48 | 7804 |
| 2022-04-05 | 34.28 | $33.71 | 6411 |
| 2022-04-04 | 34.34 | $34.08 | 7500 |
| 2022-04-01 | 34.29 | $33.90 | 3812 |
| 2022-03-31 | 34.27 | $33.89 | 3800 |
| 2022-03-30 | 34.23 | $34.32 | 2800 |
| 2022-03-29 | 34.05 | $34.48 | 5907 |
| 2022-03-28 | 33.77 | $33.98 | 1534 |
| 2022-03-25 | 33.57 | $33.87 | 1900 |
| 2022-03-24 | 33.36 | $33.69 | 2444 |
| 2022-03-23 | 33.15 | $33.27 | 2600 |
| 2022-03-22 | 33.03 | $33.73 | 5703 |
| 2022-03-21 | 32.74 | $33.41 | 4730 |
| 2022-03-18 | 32.48 | $33.45 | 3433 |
| 2022-03-17 | 32.14 | $33.11 | 2200 |
| 2022-03-16 | 31.85 | $32.73 | 3900 |
| 2022-03-15 | 31.62 | $32.09 | 2000 |
| 2022-03-14 | 31.55 | $31.43 | 16424 |
| 2022-03-11 | 31.68 | $31.58 | 8906 |
| 2022-03-10 | 31.79 | $31.93 | 11700 |
| 2022-03-09 | 31.83 | $32.07 | 4027 |
| 2022-03-08 | 31.84 | $31.34 | 6124 |
| 2022-03-07 | 32.08 | $31.57 | 5437 |
| 2022-03-04 | 32.32 | $32.41 | 4624 |
| 2022-03-03 | 32.35 | $32.65 | 4004 |
| 2022-03-02 | 32.31 | $32.88 | 2718 |
| 2022-03-01 | 32.20 | $32.20 | 2725 |
| 2022-02-28 | 32.29 | $32.70 | 4300 |
| 2022-02-25 | 32.24 | $32.79 | 5600 |
| 2022-02-24 | 32.17 | $32.04 | 12200 |
| 2022-02-23 | 32.32 | $31.52 | 4600 |
| 2022-02-22 | 32.68 | $32.16 | 5443 |
| 2022-02-18 | 32.93 | $32.51 | 6100 |
| 2022-02-17 | 33.12 | $32.78 | 7400 |
| 2022-02-16 | 33.27 | $33.43 | 3200 |
| 2022-02-15 | 33.26 | $33.40 | 1900 |
| 2022-02-14 | 33.25 | $32.91 | 15500 |
| 2022-02-11 | 33.40 | $33.09 | 19800 |
| 2022-02-10 | 33.53 | $33.66 | 9127 |
| 2022-02-09 | 33.51 | $34.31 | 2905 |
| 2022-02-08 | 33.29 | $33.81 | 3400 |
| 2022-02-07 | 33.18 | $33.44 | 5400 |
| 2022-02-04 | 33.17 | $33.59 | 4640 |
| 2022-02-03 | 33.11 | $33.52 | 8949 |
| 2022-02-02 | 33.07 | $34.22 | 3900 |
| 2022-02-01 | 32.81 | $33.84 | 7201 |
| 2022-01-31 | 32.63 | $33.59 | 10800 |
| 2022-01-28 | 32.49 | $33.00 | 3800 |
| 2022-01-27 | 32.53 | $32.34 | 6700 |
| 2022-01-26 | 32.79 | $32.48 | 20301 |
| 2022-01-25 | 33.08 | $32.55 | 8400 |
| 2022-01-24 | 33.43 | $32.96 | 22020 |
| 2022-01-21 | 33.73 | $32.85 | 15603 |
| 2022-01-20 | 34.14 | $33.48 | 2613 |
| 2022-01-19 | 34.45 | $33.87 | 16400 |
| 2022-01-18 | 34.70 | $34.08 | 20600 |
| 2022-01-14 | 34.95 | $34.71 | 10019 |
| 2022-01-13 | 35.05 | $34.69 | 3403 |
| 2022-01-12 | 35.18 | $35.20 | 3724 |
| 2022-01-11 | 35.18 | $35.06 | 12400 |
| 2022-01-10 | 35.22 | $34.75 | 5843 |
| 2022-01-07 | 35.36 | $34.83 | 19243 |
| 2022-01-06 | 35.52 | $35.07 | 9432 |
| 2022-01-05 | 35.62 | $35.05 | 25600 |
| 2022-01-04 | 35.75 | $35.74 | 11300 |
| 2022-01-03 | 35.69 | $35.70 | 4700 |
| 2021-12-31 | 35.61 | $35.62 | 4700 |
| 2021-12-30 | 35.55 | $35.70 | 4500 |
| 2021-12-29 | 35.44 | $35.81 | 3200 |
| 2021-12-28 | 35.26 | $35.70 | 4324 |
| 2021-12-27 | 35.08 | $35.74 | 4230 |
| 2021-12-23 | 34.84 | $35.36 | 3700 |
| 2021-12-22 | 34.67 | $35.11 | 15705 |
| 2021-12-21 | 34.54 | $34.67 | 6300 |
| 2021-12-20 | 34.53 | $34.11 | 21100 |
| 2021-12-17 | 34.69 | $34.49 | 14427 |
| 2021-12-16 | 34.76 | $34.88 | 6300 |
| 2021-12-15 | 34.73 | $35.25 | 19700 |
| 2021-12-14 | 34.58 | $34.44 | 2600 |
| 2021-12-13 | 34.64 | $34.80 | 2400 |
| 2021-12-10 | 34.61 | $35.04 | 14403 |
| 2021-12-09 | 34.49 | $34.72 | 1223 |
| 2021-12-08 | 34.45 | $35.04 | 13600 |
| 2021-12-07 | 34.30 | $34.93 | 17615 |
| 2021-12-06 | 34.16 | $34.26 | 3300 |
| 2021-12-03 | 34.20 | $33.87 | 8400 |
| 2021-12-02 | 34.38 | $34.20 | 2400 |
| 2021-12-01 | 34.49 | $33.60 | 6100 |
| 2021-11-30 | 34.82 | $34.07 | 11300 |
| 2021-11-29 | 35.07 | $34.84 | 9400 |
| 2021-11-26 | 35.13 | $34.41 | 6200 |
| 2021-11-24 | 35.34 | $35.13 | 3214 |
| 2021-11-23 | 35.36 | $34.99 | 9300 |
| 2021-11-22 | 35.42 | $35.00 | 9737 |
| 2021-11-19 | 35.48 | $35.12 | 6320 |
| 2021-11-18 | 35.52 | $35.22 | 3741 |
| 2021-11-17 | 35.52 | $35.18 | 12400 |
| 2021-11-16 | 35.53 | $35.35 | 14300 |
| 2021-11-15 | 35.47 | $35.12 | 21200 |
| 2021-11-12 | 35.46 | $35.16 | 7300 |
| 2021-11-11 | 35.44 | $34.96 | 7700 |
| 2021-11-10 | 35.45 | $34.93 | 8800 |
| 2021-11-09 | 35.47 | $35.46 | 13900 |
| 2021-11-08 | 35.32 | $35.26 | 8145 |
| 2021-11-05 | 35.18 | $35.28 | 11012 |
| 2021-11-04 | 35.00 | $35.13 | 11040 |
| 2021-11-03 | 34.81 | $34.92 | 3846 |
| 2021-11-02 | 34.64 | $34.70 | 3800 |
| 2021-11-01 | 34.49 | $34.55 | 17700 |
| 2021-10-29 | 34.34 | $34.39 | 3837 |
| 2021-10-28 | 34.21 | $34.19 | 5900 |
| 2021-10-27 | 34.10 | $33.97 | 15015 |
| 2021-10-26 | 34.04 | $34.31 | 9201 |
| 2021-10-25 | 33.84 | $34.18 | 4400 |
| 2021-10-22 | 33.63 | $33.97 | 5900 |
| 2021-10-21 | 33.44 | $33.82 | 6700 |
| 2021-10-20 | 33.24 | $33.71 | 11200 |
| 2021-10-19 | 33.04 | $33.53 | 14500 |
| 2021-10-18 | 32.85 | $33.30 | 14800 |
| 2021-10-15 | 32.69 | $33.21 | 10100 |
| 2021-10-14 | 32.52 | $33.01 | 24300 |
| 2021-10-13 | 32.38 | $32.52 | 12043 |
| 2021-10-12 | 32.36 | $32.63 | 8306 |
| 2021-10-11 | 32.31 | $32.47 | 8700 |
| 2021-10-08 | 32.31 | $32.67 | 7739 |
| 2021-10-07 | 32.24 | $32.70 | 4700 |
| 2021-10-06 | 32.15 | $32.46 | 15300 |
| 2021-10-05 | 32.13 | $32.34 | 13401 |
| 2021-10-04 | 32.14 | $31.93 | 13738 |
| 2021-10-01 | 32.28 | $32.34 | 6412 |
| 2021-09-30 | 32.34 | $32.00 | 7546 |
| 2021-09-29 | 32.52 | $32.30 | 9300 |
| 2021-09-28 | 32.65 | $32.28 | 10830 |
| 2021-09-27 | 32.81 | $32.92 | 18800 |
| 2021-09-24 | 32.81 | $33.04 | 3100 |
| 2021-09-23 | 32.78 | $33.08 | 11819 |
| 2021-09-22 | 32.72 | $32.91 | 23621 |
| 2021-09-21 | 32.71 | $32.35 | 12724 |
| 2021-09-20 | 32.88 | $32.35 | 31012 |
| 2021-09-17 | 33.09 | $32.91 | 14906 |
| 2021-09-16 | 33.17 | $33.17 | 14700 |
| 2021-09-15 | 33.18 | $33.13 | 15945 |
| 2021-09-14 | 33.20 | $32.86 | 12038 |
| 2021-09-13 | 33.32 | $33.16 | 32800 |
| 2021-09-10 | 33.36 | $33.02 | 37119 |
| 2021-09-09 | 33.46 | $33.12 | 7100 |
| 2021-09-08 | 33.54 | $33.30 | 43300 |
| 2021-09-07 | 33.58 | $33.38 | 31600 |
| 2021-09-03 | 33.60 | $33.55 | 11124 |
| 2021-09-02 | 33.57 | $33.55 | 13500 |
| 2021-09-01 | 33.52 | $33.46 | 27900 |
| 2021-08-31 | 33.49 | $33.48 | 40277 |
| 2021-08-30 | 33.44 | $33.53 | 45900 |
| 2021-08-27 | 33.36 | $33.45 | 9113 |
| 2021-08-26 | 33.29 | $33.16 | 28000 |
| 2021-08-25 | 33.28 | $33.39 | 40926 |
| 2021-08-24 | 33.20 | $33.29 | 142800 |
| 2021-08-23 | 33.13 | $33.30 | 49400 |
| 2021-08-20 | 33.04 | $33.11 | 59800 |
| 2021-08-19 | 32.98 | $32.74 | 44600 |
| 2021-08-18 | 33.02 | $32.65 | 5300 |
| 2021-08-17 | 33.10 | $32.97 | 6742 |
| 2021-08-16 | 33.09 | $33.13 | 3121 |
| 2021-08-13 | 33.03 | $33.03 | 940 |
| 2021-08-12 | 32.97 | $32.99 | 3200 |
| 2021-08-11 | 32.92 | $32.93 | 3146 |
| 2021-08-10 | 32.86 | $32.79 | 2500 |
| 2021-08-09 | 32.84 | $32.78 | 2700 |
| 2021-08-06 | 32.81 | $32.84 | 1400 |
| 2021-08-05 | 32.74 | $32.76 | 3204 |
| 2021-08-04 | 32.69 | $32.67 | 4509 |
| 2021-08-03 | 32.65 | $32.75 | 3010 |
| 2021-08-02 | 32.57 | $32.54 | 3400 |
| 2021-07-30 | 32.54 | $32.57 | 2313 |
| 2021-07-29 | 32.48 | $32.62 | 1000 |
| 2021-07-28 | 32.40 | $32.43 | 14733 |
| 2021-07-27 | 32.35 | $32.44 | 5025 |
| 2021-07-26 | 32.29 | $32.50 | 3200 |
| 2021-07-23 | 32.20 | $32.47 | 3200 |
| 2021-07-22 | 32.09 | $32.22 | 1024 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.05
2026-07-17
Close Price
$53.38
Vol: 8700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.45
Average
54.28
Maximum
75.86
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.05 | $53.38 | 8700 |
| 2026-07-16 | 52.29 | $53.82 | 3600 |
| 2026-07-15 | 52.74 | $53.88 | 5743 |
| 2026-07-14 | 54.60 | $54.13 | 3940 |
| 2026-07-13 | 53.60 | $53.97 | 1517 |
| 2026-07-10 | 57.03 | $54.43 | 3816 |
| 2026-07-09 | 55.26 | $54.13 | 3613 |
| 2026-07-08 | 52.40 | $53.67 | 3940 |
| 2026-07-07 | 53.17 | $53.78 | 4100 |
| 2026-07-06 | 55.57 | $54.12 | 3212 |
| 2026-07-02 | 53.83 | $53.82 | 3700 |
| 2026-07-01 | 55.56 | $54.07 | 6624 |
| 2026-06-30 | 58.86 | $54.53 | 4344 |
| 2026-06-29 | 56.57 | $54.10 | 4200 |
| 2026-06-26 | 53.10 | $53.50 | 6100 |
| 2026-06-25 | 53.92 | $53.62 | 10700 |
| 2026-06-24 | 51.92 | $53.28 | 3639 |
| 2026-06-23 | 52.49 | $53.37 | 7300 |
| 2026-06-22 | 57.50 | $54.12 | 11700 |
| 2026-06-18 | 57.19 | $54.06 | 9700 |
| 2026-06-17 | 53.83 | $53.43 | 5800 |
| 2026-06-16 | 58.32 | $54.08 | 8725 |
| 2026-06-15 | 61.55 | $54.51 | 12500 |
| 2026-06-12 | 58.23 | $53.86 | 2420 |
| 2026-06-11 | 56.06 | $53.47 | 2700 |
| 2026-06-10 | 50.01 | $52.51 | 5900 |
| 2026-06-09 | 55.79 | $53.27 | 2600 |
| 2026-06-08 | 56.69 | $53.38 | 9200 |
| 2026-06-05 | 54.93 | $53.10 | 12744 |
| 2026-06-04 | 69.13 | $54.59 | 5941 |
| 2026-06-03 | 68.88 | $54.54 | 5208 |
| 2026-06-02 | 72.18 | $54.83 | 9133 |
| 2026-06-01 | 70.99 | $54.57 | 2201 |
| 2026-05-29 | 68.39 | $54.04 | 1700 |
| 2026-05-28 | 67.17 | $53.81 | 2500 |
| 2026-05-27 | 65.70 | $53.54 | 3421 |
| 2026-05-26 | 67.18 | $53.68 | 19547 |
| 2026-05-22 | 65.54 | $53.37 | 4600 |
| 2026-05-21 | 63.48 | $53.00 | 5400 |
| 2026-05-20 | 62.79 | $52.88 | 14600 |
| 2026-05-19 | 59.26 | $52.30 | 1700 |
| 2026-05-18 | 62.56 | $52.64 | 6000 |
| 2026-05-15 | 62.15 | $52.57 | 3700 |
| 2026-05-14 | 69.41 | $53.27 | 6945 |
| 2026-05-13 | 65.71 | $52.59 | 6200 |
| 2026-05-12 | 65.60 | $52.57 | 2400 |
| 2026-05-11 | 66.34 | $52.64 | 8049 |
| 2026-05-08 | 65.05 | $52.40 | 2900 |
| 2026-05-07 | 63.14 | $52.06 | 2300 |
| 2026-05-06 | 65.54 | $52.30 | 2900 |
| 2026-05-05 | 61.93 | $51.67 | 9100 |
| 2026-05-04 | 59.49 | $51.29 | 4200 |
| 2026-05-01 | 62.28 | $51.57 | 2919 |
| 2026-04-30 | 62.28 | $51.57 | 2447 |
| 2026-04-29 | 59.47 | $51.11 | 5900 |
| 2026-04-28 | 59.40 | $51.10 | 6531 |
| 2026-04-27 | 63.70 | $51.56 | 15900 |
| 2026-04-24 | 64.27 | $51.62 | 1500 |
| 2026-04-23 | 62.78 | $51.34 | 3324 |
| 2026-04-22 | 65.09 | $51.59 | 2648 |
| 2026-04-21 | 63.67 | $51.31 | 14145 |
| 2026-04-20 | 65.66 | $51.53 | 3002 |
| 2026-04-17 | 65.84 | $51.55 | 23900 |
| 2026-04-16 | 62.72 | $50.90 | 11021 |
| 2026-04-15 | 61.59 | $50.68 | 91200 |
| 2026-04-14 | 59.47 | $50.28 | 4504 |
| 2026-04-13 | 57.53 | $49.93 | 5914 |
| 2026-04-10 | 54.05 | $49.35 | 3700 |
| 2026-04-09 | 55.24 | $49.51 | 3029 |
| 2026-04-08 | 54.53 | $49.39 | 6800 |
| 2026-04-07 | 46.38 | $48.18 | 13802 |
| 2026-04-06 | 46.51 | $48.20 | 7100 |
| 2026-04-02 | 44.96 | $47.99 | 2338 |
| 2026-04-01 | 43.94 | $47.85 | 10606 |
| 2026-03-31 | 42.18 | $47.61 | 6430 |
| 2026-03-30 | 32.94 | $46.50 | 1900 |
| 2026-03-27 | 34.05 | $46.74 | 7135 |
| 2026-03-26 | 37.59 | $47.44 | 5300 |
| 2026-03-25 | 42.16 | $48.21 | 4831 |
| 2026-03-24 | 40.28 | $48.00 | 8600 |
| 2026-03-23 | 40.82 | $48.09 | 4624 |
| 2026-03-20 | 35.12 | $47.47 | 3200 |
| 2026-03-19 | 39.36 | $48.20 | 6300 |
| 2026-03-18 | 39.61 | $48.24 | 4405 |
| 2026-03-17 | 44.12 | $48.92 | 1031 |
| 2026-03-16 | 43.31 | $48.83 | 1530 |
| 2026-03-13 | 38.91 | $48.36 | 2224 |
| 2026-03-12 | 39.91 | $48.52 | 3800 |
| 2026-03-11 | 44.93 | $49.25 | 3078 |
| 2026-03-10 | 45.45 | $49.32 | 14100 |
| 2026-03-09 | 46.62 | $49.48 | 4100 |
| 2026-03-06 | 44.67 | $49.25 | 11013 |
| 2026-03-05 | 49.61 | $49.91 | 2506 |
| 2026-03-04 | 52.02 | $50.20 | 18330 |
| 2026-03-03 | 47.97 | $49.71 | 8000 |
| 2026-03-02 | 52.90 | $50.28 | 11400 |
| 2026-02-27 | 51.99 | $50.17 | 4043 |
| 2026-02-26 | 52.96 | $50.28 | 5800 |
| 2026-02-25 | 54.44 | $50.45 | 2040 |
| 2026-02-24 | 51.64 | $50.08 | 9600 |
| 2026-02-23 | 47.77 | $49.61 | 8603 |
| 2026-02-20 | 52.81 | $50.20 | 9027 |
| 2026-02-19 | 51.41 | $50.03 | 3646 |
| 2026-02-18 | 52.72 | $50.18 | 7700 |
| 2026-02-17 | 49.62 | $49.80 | 2100 |
| 2026-02-13 | 50.53 | $49.91 | 4652 |
| 2026-02-12 | 48.31 | $49.64 | 2625 |
| 2026-02-11 | 54.99 | $50.41 | 5400 |
| 2026-02-10 | 54.68 | $50.37 | 9510 |
| 2026-02-09 | 55.13 | $50.42 | 1500 |
| 2026-02-06 | 52.46 | $50.06 | 2400 |
| 2026-02-05 | 40.24 | $48.76 | 8200 |
| 2026-02-04 | 45.54 | $49.38 | 4903 |
| 2026-02-03 | 47.97 | $49.63 | 9500 |
| 2026-02-02 | 53.24 | $50.12 | 8500 |
| 2026-01-30 | 51.16 | $49.92 | 7800 |
| 2026-01-29 | 53.77 | $50.15 | 9400 |
| 2026-01-28 | 56.64 | $50.39 | 13200 |
| 2026-01-27 | 56.88 | $50.41 | 2400 |
| 2026-01-26 | 55.72 | $50.28 | 1411 |
| 2026-01-23 | 53.81 | $50.07 | 11200 |
| 2026-01-22 | 54.56 | $50.14 | 10900 |
| 2026-01-21 | 52.88 | $49.95 | 7719 |
| 2026-01-20 | 47.33 | $49.38 | 7000 |
| 2026-01-16 | 58.60 | $50.36 | 2100 |
| 2026-01-15 | 58.11 | $50.31 | 9300 |
| 2026-01-14 | 56.37 | $50.13 | 3361 |
| 2026-01-13 | 59.51 | $50.37 | 3316 |
| 2026-01-12 | 59.42 | $50.36 | 5705 |
| 2026-01-09 | 58.99 | $50.31 | 3727 |
| 2026-01-08 | 56.17 | $49.99 | 2631 |
| 2026-01-07 | 56.98 | $50.06 | 5600 |
| 2026-01-06 | 59.68 | $50.29 | 5200 |
| 2026-01-05 | 55.40 | $49.80 | 10300 |
| 2026-01-02 | 52.36 | $49.49 | 5900 |
| 2025-12-31 | 51.34 | $49.39 | 3518 |
| 2025-12-30 | 55.39 | $49.75 | 2647 |
| 2025-12-29 | 56.68 | $49.86 | 13900 |
| 2025-12-26 | 58.82 | $50.04 | 4714 |
| 2025-12-24 | 58.49 | $50.00 | 900 |
| 2025-12-23 | 57.68 | $49.90 | 2129 |
| 2025-12-22 | 56.89 | $49.80 | 2939 |
| 2025-12-19 | 53.65 | $49.41 | 3900 |
| 2025-12-18 | 49.71 | $48.98 | 5600 |
| 2025-12-17 | 46.48 | $48.66 | 1900 |
| 2025-12-16 | 51.59 | $49.18 | 3000 |
| 2025-12-15 | 52.75 | $49.29 | 2219 |
| 2025-12-12 | 52.38 | $49.25 | 3103 |
| 2025-12-11 | 58.61 | $49.82 | 3746 |
| 2025-12-10 | 57.43 | $49.68 | 6900 |
| 2025-12-09 | 54.24 | $49.32 | 7824 |
| 2025-12-08 | 53.97 | $49.29 | 18613 |
| 2025-12-05 | 54.79 | $49.37 | 5100 |
| 2025-12-04 | 53.52 | $49.22 | 2300 |
| 2025-12-03 | 53.10 | $49.17 | 10400 |
| 2025-12-02 | 51.70 | $49.00 | 4300 |
| 2025-12-01 | 50.38 | $48.84 | 2530 |
| 2025-11-28 | 52.88 | $49.13 | 4048 |
| 2025-11-26 | 51.54 | $48.96 | 10209 |
| 2025-11-25 | 48.42 | $48.58 | 1531 |
| 2025-11-24 | 44.30 | $48.12 | 2700 |
| 2025-11-21 | 40.48 | $47.73 | 1100 |
| 2025-11-20 | 35.75 | $47.29 | 8400 |
| 2025-11-19 | 40.95 | $48.03 | 3100 |
| 2025-11-18 | 40.73 | $48.01 | 2900 |
| 2025-11-17 | 42.70 | $48.27 | 3146 |
| 2025-11-14 | 47.41 | $48.83 | 2200 |
| 2025-11-13 | 46.82 | $48.77 | 3101 |
| 2025-11-12 | 53.01 | $49.42 | 13100 |
| 2025-11-11 | 50.82 | $49.19 | 6740 |
| 2025-11-10 | 50.54 | $49.16 | 6500 |
| 2025-11-07 | 43.95 | $48.52 | 14602 |
| 2025-11-06 | 41.15 | $48.28 | 2542 |
| 2025-11-05 | 46.47 | $48.86 | 8212 |
| 2025-11-04 | 45.90 | $48.81 | 10602 |
| 2025-11-03 | 51.56 | $49.35 | 9600 |
| 2025-10-31 | 52.81 | $49.46 | 6447 |
| 2025-10-30 | 53.72 | $49.54 | 4048 |
| 2025-10-29 | 57.60 | $49.87 | 6549 |
| 2025-10-28 | 62.67 | $50.26 | 10923 |
| 2025-10-27 | 62.35 | $50.22 | 9922 |
| 2025-10-24 | 58.70 | $49.79 | 5000 |
| 2025-10-23 | 56.06 | $49.51 | 4900 |
| 2025-10-22 | 53.65 | $49.27 | 7325 |
| 2025-10-21 | 55.70 | $49.44 | 2608 |
| 2025-10-20 | 55.42 | $49.41 | 5240 |
| 2025-10-17 | 52.19 | $49.08 | 7900 |
| 2025-10-16 | 50.00 | $48.87 | 8400 |
| 2025-10-15 | 53.31 | $49.17 | 4008 |
| 2025-10-14 | 53.01 | $49.14 | 3900 |
| 2025-10-13 | 52.54 | $49.09 | 7120 |
| 2025-10-10 | 46.22 | $48.48 | 3500 |
| 2025-10-09 | 59.56 | $49.56 | 3700 |
| 2025-10-08 | 62.91 | $49.77 | 7606 |
| 2025-10-07 | 59.95 | $49.48 | 4809 |
| 2025-10-06 | 63.61 | $49.70 | 16100 |
| 2025-10-03 | 62.32 | $49.57 | 2600 |
| 2025-10-02 | 61.42 | $49.48 | 8113 |
| 2025-10-01 | 61.03 | $49.44 | 8440 |
| 2025-09-30 | 59.76 | $49.31 | 14400 |
| 2025-09-29 | 57.55 | $49.09 | 9903 |
| 2025-09-26 | 56.08 | $48.95 | 19500 |
| 2025-09-25 | 52.65 | $48.64 | 5425 |
| 2025-09-24 | 56.29 | $48.91 | 2749 |
| 2025-09-23 | 60.25 | $49.18 | 10500 |
| 2025-09-22 | 64.04 | $49.42 | 18605 |
| 2025-09-19 | 62.25 | $49.23 | 6342 |
| 2025-09-18 | 61.49 | $49.15 | 1700 |
| 2025-09-17 | 58.70 | $48.87 | 1808 |
| 2025-09-16 | 58.84 | $48.88 | 5203 |
| 2025-09-15 | 60.40 | $48.99 | 4407 |
| 2025-09-12 | 59.85 | $48.93 | 7319 |
| 2025-09-11 | 63.62 | $49.20 | 26300 |
| 2025-09-10 | 60.37 | $48.83 | 1600 |
| 2025-09-09 | 56.58 | $48.45 | 1900 |
| 2025-09-08 | 56.71 | $48.46 | 5228 |
| 2025-09-05 | 54.32 | $48.23 | 9700 |
| 2025-09-04 | 56.11 | $48.37 | 5300 |
| 2025-09-03 | 52.61 | $48.04 | 4726 |
| 2025-09-02 | 54.10 | $48.16 | 14800 |
| 2025-08-29 | 57.18 | $48.40 | 3508 |
| 2025-08-28 | 61.78 | $48.73 | 9018 |
| 2025-08-27 | 60.69 | $48.61 | 3908 |
| 2025-08-26 | 59.40 | $48.47 | 4445 |
| 2025-08-25 | 58.10 | $48.33 | 7538 |
| 2025-08-22 | 61.02 | $48.55 | 3132 |
| 2025-08-21 | 55.74 | $48.00 | 3900 |
| 2025-08-20 | 58.05 | $48.17 | 4100 |
| 2025-08-19 | 57.36 | $48.10 | 14709 |
| 2025-08-18 | 59.76 | $48.28 | 3132 |
| 2025-08-15 | 59.31 | $48.23 | 7800 |
| 2025-08-14 | 61.14 | $48.37 | 2667 |
| 2025-08-13 | 62.17 | $48.45 | 4600 |
| 2025-08-12 | 60.59 | $48.25 | 6800 |
| 2025-08-11 | 56.51 | $47.78 | 7310 |
| 2025-08-08 | 57.47 | $47.86 | 2500 |
| 2025-08-07 | 55.21 | $47.61 | 1600 |
| 2025-08-06 | 57.90 | $47.84 | 6100 |
| 2025-08-05 | 55.67 | $47.59 | 3600 |
| 2025-08-04 | 59.00 | $47.87 | 11333 |
| 2025-08-01 | 52.45 | $47.19 | 5035 |
| 2025-07-31 | 58.74 | $47.67 | 3147 |
| 2025-07-30 | 64.90 | $48.07 | 3600 |
| 2025-07-29 | 66.56 | $48.17 | 2204 |
| 2025-07-28 | 67.88 | $48.25 | 4900 |
| 2025-07-25 | 68.85 | $48.31 | 3918 |
| 2025-07-24 | 67.91 | $48.18 | 1200 |
| 2025-07-23 | 67.10 | $48.07 | 4500 |
| 2025-07-22 | 64.66 | $47.75 | 3800 |
| 2025-07-21 | 63.94 | $47.66 | 32435 |
| 2025-07-18 | 63.71 | $47.63 | 3304 |
| 2025-07-17 | 65.45 | $47.76 | 7500 |
| 2025-07-16 | 63.33 | $47.47 | 9011 |
| 2025-07-15 | 61.87 | $47.28 | 16900 |
| 2025-07-14 | 64.70 | $47.50 | 3800 |
| 2025-07-11 | 64.28 | $47.44 | 14422 |
| 2025-07-10 | 67.34 | $47.68 | 8400 |
| 2025-07-09 | 66.97 | $47.62 | 3805 |
| 2025-07-08 | 66.05 | $47.47 | 5049 |
| 2025-07-07 | 65.68 | $47.41 | 5900 |
| 2025-07-03 | 69.21 | $47.71 | 2419 |
| 2025-07-02 | 66.96 | $47.31 | 3203 |
| 2025-07-01 | 66.32 | $47.20 | 3628 |
| 2025-06-30 | 66.09 | $47.16 | 4904 |
| 2025-06-27 | 64.19 | $46.83 | 5000 |
| 2025-06-26 | 63.18 | $46.66 | 6100 |
| 2025-06-25 | 61.03 | $46.31 | 3400 |
| 2025-06-24 | 63.24 | $46.53 | 2326 |
| 2025-06-23 | 59.58 | $45.95 | 2800 |
| 2025-06-20 | 56.15 | $45.47 | 2923 |
| 2025-06-18 | 56.81 | $45.54 | 4014 |
| 2025-06-17 | 57.00 | $45.56 | 8003 |
| 2025-06-16 | 60.44 | $45.93 | 4100 |
| 2025-06-13 | 58.10 | $45.57 | 900 |
| 2025-06-12 | 63.55 | $46.12 | 6400 |
| 2025-06-11 | 62.40 | $45.93 | 5100 |
| 2025-06-10 | 62.79 | $45.97 | 8826 |
| 2025-06-09 | 61.75 | $45.79 | 4421 |
| 2025-06-06 | 61.69 | $45.78 | 3226 |
| 2025-06-05 | 59.70 | $45.43 | 1515 |
| 2025-06-04 | 60.82 | $45.56 | 2226 |
| 2025-06-03 | 61.23 | $45.61 | 4436 |
| 2025-06-02 | 59.15 | $45.22 | 4104 |
| 2025-05-30 | 58.61 | $45.12 | 8200 |
| 2025-05-29 | 58.30 | $45.06 | 5900 |
| 2025-05-28 | 57.74 | $44.95 | 8800 |
| 2025-05-27 | 59.75 | $45.24 | 5530 |
| 2025-05-23 | 56.04 | $44.50 | 1500 |
| 2025-05-22 | 57.19 | $44.67 | 6703 |
| 2025-05-21 | 58.12 | $44.81 | 4837 |
| 2025-05-20 | 63.08 | $45.52 | 3117 |
| 2025-05-19 | 64.33 | $45.69 | 2900 |
| 2025-05-16 | 64.01 | $45.61 | 1800 |
| 2025-05-15 | 62.58 | $45.25 | 4500 |
| 2025-05-14 | 61.07 | $44.88 | 9900 |
| 2025-05-13 | 61.52 | $44.95 | 5424 |
| 2025-05-12 | 60.26 | $44.63 | 7800 |
| 2025-05-09 | 55.70 | $43.57 | 3212 |
| 2025-05-08 | 56.16 | $43.65 | 6312 |
| 2025-05-07 | 54.97 | $43.38 | 3700 |
| 2025-05-06 | 53.63 | $43.08 | 5800 |
| 2025-05-05 | 55.62 | $43.46 | 7700 |
| 2025-05-02 | 56.29 | $43.59 | 3408 |
| 2025-05-01 | 53.16 | $42.84 | 4709 |
| 2025-04-30 | 52.82 | $42.76 | 1716 |
| 2025-04-29 | 52.03 | $42.57 | 2633 |
| 2025-04-28 | 50.71 | $42.25 | 1800 |
| 2025-04-25 | 50.55 | $42.21 | 9427 |
| 2025-04-24 | 49.68 | $41.99 | 5100 |
| 2025-04-23 | 46.58 | $41.22 | 9042 |
| 2025-04-22 | 44.29 | $40.68 | 3847 |
| 2025-04-21 | 40.09 | $39.75 | 6100 |
| 2025-04-17 | 43.26 | $40.70 | 9200 |
| 2025-04-16 | 42.39 | $40.51 | 11547 |
| 2025-04-15 | 45.51 | $41.41 | 6800 |
| 2025-04-14 | 45.55 | $41.42 | 15100 |
| 2025-04-11 | 43.59 | $40.95 | 10132 |
| 2025-04-10 | 40.93 | $40.33 | 18232 |
| 2025-04-09 | 45.06 | $41.60 | 20800 |
| 2025-04-08 | 26.45 | $38.25 | 14100 |
| 2025-04-07 | 27.93 | $38.80 | 24800 |
| 2025-04-04 | 28.48 | $39.00 | 52300 |
| 2025-04-03 | 37.19 | $41.51 | 10100 |
| 2025-04-02 | 46.51 | $43.24 | 5628 |
| 2025-04-01 | 44.05 | $42.92 | 6301 |
| 2025-03-31 | 43.27 | $42.82 | 13400 |
| 2025-03-28 | 40.94 | $42.52 | 5300 |
| 2025-03-27 | 44.66 | $43.16 | 4019 |
| 2025-03-26 | 45.46 | $43.29 | 4832 |
| 2025-03-25 | 48.09 | $43.71 | 3931 |
| 2025-03-24 | 48.61 | $43.79 | 25220 |
| 2025-03-21 | 43.56 | $43.08 | 6100 |
| 2025-03-20 | 44.37 | $43.22 | 4917 |
| 2025-03-19 | 44.89 | $43.31 | 4114 |
| 2025-03-18 | 41.76 | $42.87 | 8000 |
| 2025-03-17 | 44.14 | $43.31 | 3100 |
| 2025-03-14 | 41.01 | $42.88 | 3000 |
| 2025-03-13 | 33.90 | $42.01 | 10630 |
| 2025-03-12 | 35.89 | $42.43 | 12000 |
| 2025-03-11 | 35.03 | $42.33 | 8900 |
| 2025-03-10 | 36.71 | $42.69 | 4322 |
| 2025-03-07 | 42.17 | $43.71 | 18600 |
| 2025-03-06 | 40.27 | $43.48 | 13104 |
| 2025-03-05 | 44.76 | $44.22 | 4600 |
| 2025-03-04 | 40.50 | $43.72 | 9700 |
| 2025-03-03 | 43.91 | $44.25 | 9548 |
| 2025-02-28 | 49.28 | $44.97 | 4100 |
| 2025-02-27 | 43.75 | $44.36 | 6400 |
| 2025-02-26 | 48.80 | $44.97 | 10423 |
| 2025-02-25 | 48.05 | $44.89 | 5717 |
| 2025-02-24 | 48.90 | $44.99 | 5615 |
| 2025-02-21 | 50.34 | $45.16 | 7000 |
| 2025-02-20 | 57.62 | $45.93 | 3900 |
| 2025-02-19 | 58.98 | $46.06 | 2727 |
| 2025-02-18 | 57.66 | $45.88 | 4435 |
| 2025-02-14 | 56.32 | $45.70 | 17800 |
| 2025-02-13 | 56.89 | $45.76 | 5200 |
| 2025-02-12 | 53.06 | $45.25 | 6700 |
| 2025-02-11 | 54.88 | $45.45 | 11300 |
| 2025-02-10 | 55.79 | $45.55 | 7653 |
| 2025-02-07 | 52.98 | $45.17 | 5600 |
| 2025-02-06 | 55.08 | $45.41 | 7848 |
| 2025-02-05 | 53.55 | $45.20 | 6523 |
| 2025-02-04 | 49.93 | $44.73 | 12506 |
| 2025-02-03 | 48.63 | $44.57 | 13226 |
| 2025-01-31 | 50.74 | $44.84 | 8203 |
| 2025-01-30 | 53.08 | $45.13 | 14803 |
| 2025-01-29 | 50.38 | $44.77 | 6017 |
| 2025-01-28 | 52.37 | $45.02 | 16637 |
| 2025-01-27 | 50.36 | $44.75 | 13600 |
| 2025-01-24 | 58.84 | $45.72 | 21600 |
| 2025-01-23 | 60.74 | $45.91 | 9800 |
| 2025-01-22 | 59.77 | $45.76 | 18430 |
| 2025-01-21 | 57.63 | $45.44 | 12336 |
| 2025-01-17 | 54.32 | $44.98 | 20435 |
| 2025-01-16 | 51.00 | $44.56 | 9533 |
| 2025-01-15 | 49.67 | $44.40 | 15912 |
| 2025-01-14 | 43.41 | $43.71 | 8517 |
| 2025-01-13 | 41.61 | $43.53 | 13807 |
| 2025-01-10 | 40.41 | $43.41 | 20438 |
| 2025-01-08 | 45.61 | $44.11 | 5746 |
| 2025-01-07 | 44.04 | $43.95 | 5711 |
| 2025-01-06 | 47.71 | $44.40 | 5500 |
| 2025-01-03 | 46.68 | $44.29 | 6100 |
| 2025-01-02 | 41.50 | $43.77 | 14100 |
| 2024-12-31 | 40.98 | $43.72 | 4849 |
| 2024-12-30 | 42.20 | $43.89 | 6800 |
| 2024-12-27 | 45.28 | $44.30 | 3200 |
| 2024-12-26 | 50.51 | $44.91 | 10200 |
| 2024-12-24 | 49.23 | $44.77 | 6900 |
| 2024-12-23 | 46.32 | $44.46 | 9919 |
| 2024-12-20 | 42.36 | $44.07 | 10400 |
| 2024-12-19 | 38.15 | $43.69 | 12900 |
| 2024-12-18 | 39.30 | $43.85 | 8400 |
| 2024-12-17 | 49.93 | $45.04 | 6733 |
| 2024-12-16 | 53.02 | $45.31 | 5412 |
| 2024-12-13 | 52.51 | $45.26 | 4300 |
| 2024-12-12 | 52.10 | $45.22 | 5424 |
| 2024-12-11 | 55.56 | $45.53 | 7323 |
| 2024-12-10 | 52.67 | $45.23 | 10300 |
| 2024-12-09 | 56.51 | $45.56 | 13234 |
| 2024-12-06 | 61.67 | $45.96 | 6532 |
| 2024-12-05 | 61.17 | $45.90 | 15330 |
| 2024-12-04 | 63.84 | $46.10 | 9600 |
| 2024-12-03 | 61.52 | $45.81 | 8040 |
| 2024-12-02 | 62.84 | $45.91 | 7728 |
| 2024-11-29 | 63.10 | $45.93 | 2636 |
| 2024-11-27 | 60.98 | $45.65 | 4600 |
| 2024-11-26 | 63.58 | $45.86 | 19639 |
| 2024-11-25 | 62.27 | $45.68 | 13700 |
| 2024-11-22 | 61.91 | $45.63 | 10000 |
| 2024-11-21 | 60.24 | $45.40 | 5400 |
| 2024-11-20 | 55.95 | $44.86 | 6400 |
| 2024-11-19 | 55.86 | $44.85 | 5000 |
| 2024-11-18 | 55.21 | $44.77 | 11523 |
| 2024-11-15 | 54.09 | $44.63 | 10400 |
| 2024-11-14 | 60.46 | $45.25 | 4639 |
| 2024-11-13 | 64.16 | $45.57 | 19720 |
| 2024-11-12 | 64.03 | $45.55 | 6900 |
| 2024-11-11 | 65.85 | $45.71 | 13000 |
| 2024-11-08 | 65.15 | $45.59 | 10305 |
| 2024-11-07 | 67.70 | $45.82 | 11800 |
| 2024-11-06 | 63.30 | $45.08 | 24000 |
| 2024-11-05 | 54.35 | $43.96 | 17500 |
| 2024-11-04 | 48.50 | $43.41 | 8023 |
| 2024-11-01 | 48.61 | $43.42 | 2726 |
| 2024-10-31 | 47.27 | $43.30 | 2900 |
| 2024-10-30 | 54.96 | $43.98 | 3318 |
| 2024-10-29 | 57.57 | $44.18 | 6111 |
| 2024-10-28 | 56.79 | $44.10 | 5837 |
| 2024-10-25 | 55.92 | $44.01 | 9940 |
| 2024-10-24 | 57.51 | $44.14 | 2800 |
| 2024-10-23 | 56.42 | $44.02 | 10500 |
| 2024-10-22 | 60.71 | $44.37 | 2241 |
| 2024-10-21 | 61.34 | $44.42 | 5200 |
| 2024-10-18 | 63.09 | $44.56 | 5200 |
| 2024-10-17 | 62.73 | $44.51 | 3808 |
| 2024-10-16 | 62.24 | $44.44 | 4400 |
| 2024-10-15 | 60.33 | $44.17 | 3300 |
| 2024-10-14 | 65.08 | $44.58 | 5400 |
| 2024-10-11 | 62.91 | $44.26 | 15035 |
| 2024-10-10 | 60.97 | $43.99 | 2300 |
| 2024-10-09 | 62.12 | $44.09 | 3347 |
| 2024-10-08 | 59.83 | $43.77 | 2900 |
| 2024-10-07 | 55.95 | $43.28 | 7900 |
| 2024-10-04 | 58.92 | $43.55 | 1600 |
| 2024-10-03 | 55.96 | $43.19 | 5700 |
| 2024-10-02 | 57.72 | $43.35 | 7633 |
| 2024-10-01 | 57.08 | $43.27 | 10700 |
| 2024-09-30 | 61.27 | $43.65 | 3721 |
| 2024-09-27 | 60.84 | $43.59 | 4300 |
| 2024-09-26 | 61.49 | $43.65 | 29800 |
| 2024-09-25 | 59.86 | $43.41 | 3914 |
| 2024-09-24 | 60.78 | $43.50 | 11847 |
| 2024-09-23 | 59.93 | $43.37 | 4748 |
| 2024-09-20 | 58.77 | $43.19 | 3333 |
| 2024-09-19 | 59.96 | $43.32 | 6748 |
| 2024-09-18 | 55.75 | $42.68 | 12122 |
| 2024-09-17 | 57.45 | $42.87 | 6929 |
| 2024-09-16 | 58.17 | $42.95 | 7100 |
| 2024-09-13 | 57.35 | $42.82 | 1800 |
| 2024-09-12 | 55.71 | $42.56 | 7632 |
| 2024-09-11 | 53.89 | $42.28 | 3349 |
| 2024-09-10 | 51.32 | $41.90 | 6600 |
| 2024-09-09 | 50.06 | $41.72 | 5600 |
| 2024-09-06 | 45.95 | $41.16 | 5617 |
| 2024-09-05 | 50.62 | $41.82 | 3737 |
| 2024-09-04 | 52.94 | $42.12 | 6510 |
| 2024-09-03 | 52.46 | $42.05 | 6700 |
| 2024-08-30 | 60.00 | $42.95 | 9505 |
| 2024-08-29 | 57.41 | $42.55 | 3538 |
| 2024-08-28 | 57.95 | $42.61 | 11100 |
| 2024-08-27 | 59.61 | $42.80 | 12112 |
| 2024-08-26 | 58.66 | $42.64 | 5217 |
| 2024-08-23 | 60.00 | $42.80 | 8700 |
| 2024-08-22 | 57.09 | $42.30 | 13900 |
| 2024-08-21 | 60.52 | $42.71 | 14500 |
| 2024-08-20 | 59.22 | $42.48 | 5444 |
| 2024-08-19 | 60.37 | $42.62 | 9300 |
| 2024-08-16 | 57.50 | $42.11 | 6622 |
| 2024-08-15 | 56.74 | $41.98 | 3400 |
| 2024-08-14 | 52.87 | $41.35 | 12243 |
| 2024-08-13 | 51.35 | $41.12 | 6900 |
| 2024-08-12 | 46.54 | $40.44 | 7419 |
| 2024-08-09 | 46.86 | $40.49 | 14421 |
| 2024-08-08 | 45.86 | $40.35 | 9912 |
| 2024-08-07 | 38.27 | $39.39 | 22600 |
| 2024-08-06 | 40.76 | $39.83 | 3200 |
| 2024-08-05 | 36.00 | $39.30 | 19100 |
| 2024-08-02 | 43.00 | $40.43 | 18800 |
| 2024-08-01 | 48.55 | $41.13 | 25500 |
| 2024-07-31 | 55.34 | $41.83 | 5972 |
| 2024-07-30 | 48.50 | $41.13 | 7900 |
| 2024-07-29 | 51.84 | $41.44 | 13210 |
| 2024-07-26 | 50.48 | $41.31 | 6008 |
| 2024-07-25 | 47.10 | $41.00 | 6600 |
| 2024-07-24 | 47.70 | $41.06 | 26500 |
| 2024-07-23 | 57.00 | $41.87 | 14800 |
| 2024-07-22 | 58.74 | $42.00 | 15700 |
| 2024-07-19 | 53.31 | $41.48 | 3931 |
| 2024-07-18 | 58.37 | $41.84 | 2919 |
| 2024-07-17 | 63.80 | $42.18 | 11300 |
| 2024-07-16 | 74.23 | $42.72 | 6114 |
| 2024-07-15 | 71.16 | $42.35 | 3548 |
| 2024-07-12 | 70.53 | $42.28 | 10933 |
| 2024-07-11 | 67.65 | $41.98 | 5200 |
| 2024-07-10 | 71.17 | $42.14 | 6200 |
| 2024-07-09 | 67.67 | $41.79 | 6000 |
| 2024-07-08 | 67.24 | $41.75 | 5400 |
| 2024-07-05 | 66.60 | $41.69 | 4749 |
| 2024-07-03 | 65.55 | $41.59 | 3100 |
| 2024-07-02 | 62.62 | $41.33 | 9400 |
| 2024-07-01 | 60.67 | $41.17 | 7800 |
| 2024-06-28 | 62.61 | $41.27 | 5041 |
| 2024-06-27 | 62.03 | $41.22 | 5700 |
| 2024-06-26 | 63.33 | $41.29 | 9120 |
| 2024-06-25 | 65.76 | $41.42 | 17111 |
| 2024-06-24 | 64.88 | $41.33 | 4734 |
| 2024-06-21 | 67.65 | $41.48 | 4100 |
| 2024-06-20 | 68.96 | $41.55 | 5400 |
| 2024-06-18 | 71.20 | $41.67 | 10300 |
| 2024-06-17 | 69.64 | $41.47 | 5800 |
| 2024-06-14 | 66.05 | $41.06 | 2137 |
| 2024-06-13 | 65.96 | $41.05 | 15900 |
| 2024-06-12 | 64.86 | $40.93 | 13730 |
| 2024-06-11 | 60.29 | $40.48 | 13930 |
| 2024-06-10 | 62.17 | $40.59 | 4841 |
| 2024-06-07 | 60.58 | $40.44 | 3300 |
| 2024-06-06 | 61.56 | $40.50 | 9631 |
| 2024-06-05 | 61.46 | $40.49 | 5740 |
| 2024-06-04 | 56.33 | $40.01 | 4711 |
| 2024-06-03 | 55.27 | $39.92 | 2414 |
| 2024-05-31 | 54.21 | $39.83 | 2500 |
| 2024-05-30 | 51.42 | $39.60 | 10200 |
| 2024-05-29 | 54.29 | $39.81 | 7619 |
| 2024-05-28 | 58.57 | $40.10 | 17700 |
| 2024-05-24 | 58.72 | $40.11 | 91600 |
| 2024-05-23 | 56.01 | $39.86 | 25510 |
| 2024-05-22 | 59.58 | $40.10 | 5600 |
| 2024-05-21 | 62.41 | $40.28 | 2000 |
| 2024-05-20 | 61.83 | $40.22 | 4000 |
| 2024-05-17 | 61.18 | $40.15 | 1500 |
| 2024-05-16 | 61.90 | $40.20 | 3700 |
| 2024-05-15 | 62.60 | $40.25 | 5436 |
| 2024-05-14 | 58.08 | $39.75 | 3541 |
| 2024-05-13 | 56.06 | $39.55 | 4100 |
| 2024-05-10 | 56.97 | $39.62 | 3600 |
| 2024-05-09 | 55.30 | $39.45 | 1353 |
| 2024-05-08 | 53.68 | $39.29 | 4700 |
| 2024-05-07 | 53.80 | $39.30 | 5815 |
| 2024-05-06 | 53.13 | $39.23 | 5412 |
| 2024-05-03 | 49.23 | $38.84 | 4900 |
| 2024-05-02 | 44.26 | $38.40 | 9500 |
| 2024-05-01 | 42.44 | $38.25 | 9419 |
| 2024-04-30 | 44.96 | $38.52 | 12833 |
| 2024-04-29 | 49.84 | $38.99 | 5622 |
| 2024-04-26 | 49.17 | $38.93 | 3400 |
| 2024-04-25 | 46.33 | $38.68 | 4829 |
| 2024-04-24 | 46.43 | $38.69 | 3800 |
| 2024-04-23 | 46.81 | $38.73 | 22000 |
| 2024-04-22 | 40.61 | $38.19 | 5500 |
| 2024-04-19 | 36.58 | $37.88 | 9000 |
| 2024-04-18 | 38.58 | $38.13 | 5200 |
| 2024-04-17 | 39.83 | $38.28 | 4000 |
| 2024-04-16 | 41.98 | $38.53 | 5427 |
| 2024-04-15 | 42.24 | $38.56 | 9845 |
| 2024-04-12 | 45.72 | $38.95 | 5438 |
| 2024-04-11 | 52.85 | $39.62 | 15529 |
| 2024-04-10 | 50.79 | $39.43 | 9121 |
| 2024-04-09 | 55.14 | $39.79 | 15609 |
| 2024-04-08 | 55.51 | $39.82 | 7241 |
| 2024-04-05 | 55.75 | $39.84 | 23124 |
| 2024-04-04 | 51.88 | $39.45 | 8600 |
| 2024-04-03 | 57.52 | $39.91 | 3200 |
| 2024-04-02 | 57.52 | $39.91 | 8713 |
| 2024-04-01 | 62.16 | $40.26 | 16118 |
| 2024-03-28 | 65.16 | $40.47 | 5739 |
| 2024-03-27 | 63.90 | $40.31 | 7200 |
| 2024-03-26 | 61.32 | $40.00 | 19124 |
| 2024-03-25 | 63.83 | $40.18 | 21300 |
| 2024-03-22 | 65.97 | $40.33 | 11728 |
| 2024-03-21 | 67.25 | $40.42 | 33400 |
| 2024-03-20 | 65.26 | $40.14 | 16021 |
| 2024-03-19 | 62.29 | $39.76 | 13078 |
| 2024-03-18 | 60.07 | $39.50 | 4621 |
| 2024-03-15 | 58.19 | $39.29 | 4600 |
| 2024-03-14 | 61.61 | $39.55 | 5833 |
| 2024-03-13 | 65.55 | $39.83 | 10200 |
| 2024-03-12 | 67.16 | $39.94 | 18739 |
| 2024-03-11 | 63.62 | $39.48 | 6934 |
| 2024-03-08 | 64.63 | $39.55 | 8347 |
| 2024-03-07 | 70.86 | $39.96 | 3100 |
| 2024-03-06 | 67.92 | $39.55 | 6501 |
| 2024-03-05 | 65.59 | $39.26 | 5200 |
| 2024-03-04 | 72.69 | $39.67 | 7800 |
| 2024-03-01 | 71.77 | $39.54 | 3900 |
| 2024-02-29 | 69.19 | $39.20 | 2227 |
| 2024-02-28 | 67.35 | $38.98 | 8000 |
| 2024-02-27 | 68.77 | $39.06 | 8404 |
| 2024-02-26 | 68.69 | $39.05 | 4130 |
| 2024-02-23 | 69.35 | $39.09 | 8200 |
| 2024-02-22 | 68.71 | $39.00 | 3200 |
| 2024-02-21 | 61.68 | $38.17 | 2100 |
| 2024-02-20 | 61.28 | $38.13 | 7605 |
| 2024-02-16 | 65.83 | $38.41 | 7100 |
| 2024-02-15 | 69.69 | $38.63 | 5600 |
| 2024-02-14 | 66.83 | $38.29 | 11632 |
| 2024-02-13 | 63.57 | $37.95 | 7233 |
| 2024-02-12 | 72.76 | $38.41 | 9133 |
| 2024-02-09 | 73.42 | $38.44 | 7200 |
| 2024-02-08 | 72.06 | $38.27 | 2700 |
| 2024-02-07 | 70.98 | $38.14 | 4500 |
| 2024-02-06 | 68.20 | $37.83 | 9700 |
| 2024-02-05 | 68.20 | $37.83 | 7102 |
| 2024-02-02 | 68.78 | $37.86 | 8300 |
| 2024-02-01 | 67.48 | $37.71 | 2900 |
| 2024-01-31 | 63.42 | $37.29 | 5738 |
| 2024-01-30 | 72.88 | $37.75 | 4718 |
| 2024-01-29 | 72.19 | $37.67 | 7200 |
| 2024-01-26 | 69.74 | $37.40 | 3600 |
| 2024-01-25 | 70.40 | $37.43 | 14400 |
| 2024-01-24 | 69.01 | $37.28 | 9400 |
| 2024-01-23 | 69.43 | $37.30 | 2900 |
| 2024-01-22 | 68.72 | $37.22 | 7000 |
| 2024-01-19 | 67.92 | $37.13 | 11800 |
| 2024-01-18 | 63.64 | $36.69 | 32400 |
| 2024-01-17 | 60.69 | $36.43 | 10800 |
| 2024-01-16 | 63.12 | $36.56 | 14711 |
| 2024-01-12 | 64.64 | $36.64 | 4400 |
| 2024-01-11 | 64.33 | $36.61 | 3000 |
| 2024-01-10 | 65.77 | $36.69 | 10845 |
| 2024-01-09 | 63.24 | $36.43 | 2037 |
| 2024-01-08 | 64.81 | $36.52 | 10236 |
| 2024-01-05 | 59.73 | $36.04 | 5440 |
| 2024-01-04 | 58.54 | $35.94 | 5846 |
| 2024-01-03 | 59.20 | $35.98 | 8300 |
| 2024-01-02 | 65.16 | $36.32 | 9108 |
| 2023-12-29 | 68.22 | $36.48 | 5303 |
| 2023-12-28 | 71.21 | $36.63 | 6000 |
| 2023-12-27 | 70.56 | $36.55 | 4505 |
| 2023-12-26 | 70.24 | $36.51 | 6208 |
| 2023-12-22 | 69.61 | $36.43 | 13700 |
| 2023-12-21 | 68.75 | $36.32 | 7700 |
| 2023-12-20 | 66.09 | $36.00 | 5900 |
| 2023-12-19 | 75.86 | $36.51 | 2700 |
| 2023-12-18 | 74.82 | $36.36 | 6949 |
| 2023-12-15 | 73.29 | $36.15 | 24410 |
| 2023-12-14 | 73.14 | $36.13 | 16305 |
| 2023-12-13 | 72.49 | $36.04 | 8634 |
| 2023-12-12 | 68.73 | $35.57 | 9200 |
| 2023-12-11 | 67.38 | $35.42 | 8700 |
| 2023-12-08 | 64.25 | $35.10 | 3130 |
| 2023-12-07 | 62.43 | $34.93 | 13400 |
| 2023-12-06 | 60.28 | $34.74 | 4413 |
| 2023-12-05 | 61.16 | $34.79 | 7400 |
| 2023-12-04 | 63.43 | $34.92 | 11000 |
| 2023-12-01 | 66.49 | $35.09 | 5835 |
| 2023-11-30 | 64.48 | $34.88 | 7900 |
| 2023-11-29 | 63.17 | $34.75 | 11000 |
| 2023-11-28 | 63.34 | $34.76 | 1000 |
| 2023-11-27 | 63.34 | $34.76 | 4600 |
| 2023-11-24 | 63.81 | $34.79 | 2800 |
| 2023-11-22 | 63.55 | $34.76 | 6900 |
| 2023-11-21 | 62.64 | $34.65 | 1400 |
| 2023-11-20 | 63.33 | $34.70 | 1300 |
| 2023-11-17 | 61.57 | $34.48 | 5343 |
| 2023-11-16 | 60.84 | $34.39 | 2400 |
| 2023-11-15 | 62.09 | $34.49 | 3709 |
| 2023-11-14 | 62.21 | $34.50 | 3339 |
| 2023-11-13 | 56.60 | $33.80 | 3900 |
| 2023-11-10 | 56.83 | $33.82 | 11811 |
| 2023-11-09 | 51.73 | $33.27 | 315 |
| 2023-11-08 | 55.83 | $33.63 | 3724 |
| 2023-11-07 | 54.88 | $33.53 | 4723 |
| 2023-11-06 | 54.33 | $33.47 | 2500 |
| 2023-11-03 | 54.43 | $33.48 | 4500 |
| 2023-11-02 | 50.68 | $33.07 | 10403 |
| 2023-11-01 | 43.80 | $32.43 | 7300 |
| 2023-10-31 | 40.61 | $32.17 | 3404 |
| 2023-10-30 | 36.95 | $31.89 | 5600 |
| 2023-10-27 | 32.26 | $31.56 | 3748 |
| 2023-10-26 | 34.32 | $31.84 | 6645 |
| 2023-10-25 | 37.30 | $32.21 | 2829 |
| 2023-10-24 | 39.78 | $32.49 | 5046 |
| 2023-10-23 | 35.87 | $32.22 | 9922 |
| 2023-10-20 | 36.88 | $32.34 | 4000 |
| 2023-10-19 | 40.70 | $32.76 | 6300 |
| 2023-10-18 | 44.44 | $33.12 | 10000 |
| 2023-10-17 | 49.49 | $33.54 | 13112 |
| 2023-10-16 | 49.36 | $33.53 | 6912 |
| 2023-10-13 | 44.62 | $33.18 | 1100 |
| 2023-10-12 | 46.76 | $33.36 | 900 |
| 2023-10-11 | 49.12 | $33.55 | 5302 |
| 2023-10-10 | 47.94 | $33.46 | 17818 |
| 2023-10-09 | 45.11 | $33.25 | 15000 |
| 2023-10-06 | 42.56 | $33.07 | 8833 |
| 2023-10-05 | 37.19 | $32.72 | 9700 |
| 2023-10-04 | 37.96 | $32.80 | 4900 |
| 2023-10-03 | 33.01 | $32.50 | 18600 |
| 2023-10-02 | 37.57 | $32.98 | 19200 |
| 2023-09-29 | 38.19 | $33.04 | 16600 |
| 2023-09-28 | 39.23 | $33.14 | 1710 |
| 2023-09-27 | 35.40 | $32.91 | 2400 |
| 2023-09-26 | 34.73 | $32.87 | 6421 |
| 2023-09-25 | 39.34 | $33.34 | 3600 |
| 2023-09-22 | 37.67 | $33.24 | 3935 |
| 2023-09-21 | 38.99 | $33.37 | 4027 |
| 2023-09-20 | 45.85 | $33.95 | 2700 |
| 2023-09-19 | 49.56 | $34.21 | 2100 |
| 2023-09-18 | 50.45 | $34.27 | 11600 |
| 2023-09-15 | 51.04 | $34.31 | 3200 |
| 2023-09-14 | 58.05 | $34.75 | 5030 |
| 2023-09-13 | 54.54 | $34.49 | 9524 |
| 2023-09-12 | 53.84 | $34.44 | 9704 |
| 2023-09-11 | 56.86 | $34.62 | 12213 |
| 2023-09-08 | 54.14 | $34.42 | 4000 |
| 2023-09-07 | 53.73 | $34.39 | 7407 |
| 2023-09-06 | 55.31 | $34.49 | 19000 |
| 2023-09-05 | 57.57 | $34.63 | 5719 |
| 2023-09-01 | 58.87 | $34.71 | 14819 |
| 2023-08-31 | 58.76 | $34.70 | 12107 |
| 2023-08-30 | 58.91 | $34.71 | 2200 |
| 2023-08-29 | 57.89 | $34.61 | 2518 |
| 2023-08-28 | 52.97 | $34.17 | 4300 |
| 2023-08-25 | 49.67 | $33.91 | 3525 |
| 2023-08-24 | 46.95 | $33.71 | 2100 |
| 2023-08-23 | 51.58 | $34.06 | 10600 |
| 2023-08-22 | 47.20 | $33.75 | 5244 |
| 2023-08-21 | 48.96 | $33.88 | 8400 |
| 2023-08-18 | 44.56 | $33.59 | 12140 |
| 2023-08-17 | 45.07 | $33.63 | 5419 |
| 2023-08-16 | 47.93 | $33.85 | 12616 |
| 2023-08-15 | 51.46 | $34.10 | 13100 |
| 2023-08-14 | 55.16 | $34.34 | 4600 |
| 2023-08-11 | 52.60 | $34.15 | 9830 |
| 2023-08-10 | 53.83 | $34.23 | 5500 |
| 2023-08-09 | 53.18 | $34.18 | 5717 |
| 2023-08-08 | 56.99 | $34.43 | 12519 |
| 2023-08-07 | 58.10 | $34.50 | 12520 |
| 2023-08-04 | 54.10 | $34.17 | 8849 |
| 2023-08-03 | 56.27 | $34.31 | 5600 |
| 2023-08-02 | 57.36 | $34.38 | 26892 |
| 2023-08-01 | 65.64 | $34.86 | 15500 |
| 2023-07-31 | 65.14 | $34.81 | 18200 |
| 2023-07-28 | 64.85 | $34.78 | 10035 |
| 2023-07-27 | 62.05 | $34.50 | 9118 |
| 2023-07-26 | 65.79 | $34.71 | 11300 |
| 2023-07-25 | 69.78 | $34.92 | 9900 |
| 2023-07-24 | 68.93 | $34.82 | 17912 |
| 2023-07-21 | 67.35 | $34.64 | 4121 |
| 2023-07-20 | 66.91 | $34.59 | 8313 |
| 2023-07-19 | 70.74 | $34.80 | 14425 |
| 2023-07-18 | 70.92 | $34.81 | 34800 |
| 2023-07-17 | 68.17 | $34.46 | 5017 |
| 2023-07-14 | 66.72 | $34.29 | 9700 |
| 2023-07-13 | 67.76 | $34.35 | 7900 |
| 2023-07-12 | 65.28 | $34.06 | 7600 |
| 2023-07-11 | 63.44 | $33.86 | 5600 |
| 2023-07-10 | 61.20 | $33.63 | 11500 |
| 2023-07-07 | 59.23 | $33.44 | 8233 |
| 2023-07-06 | 61.09 | $33.56 | 7243 |
| 2023-07-05 | 64.96 | $33.80 | 4300 |
| 2023-07-03 | 66.29 | $33.88 | 2100 |
| 2023-06-30 | 66.04 | $33.85 | 5533 |
| 2023-06-29 | 62.56 | $33.45 | 3400 |
| 2023-06-28 | 60.23 | $33.21 | 5308 |
| 2023-06-27 | 61.75 | $33.31 | 3315 |
| 2023-06-26 | 57.59 | $32.90 | 3800 |
| 2023-06-23 | 59.38 | $33.02 | 16700 |
| 2023-06-22 | 64.65 | $33.35 | 5806 |
| 2023-06-21 | 64.29 | $33.31 | 20440 |
| 2023-06-20 | 67.26 | $33.49 | 46600 |
| 2023-06-16 | 70.16 | $33.66 | 23700 |
| 2023-06-15 | 71.72 | $33.75 | 7487 |
| 2023-06-14 | 68.39 | $33.30 | 12102 |
| 2023-06-13 | 68.15 | $33.27 | 31900 |
| 2023-06-12 | 65.87 | $32.99 | 8422 |
| 2023-06-09 | 63.38 | $32.71 | 8810 |
| 2023-06-08 | 62.64 | $32.63 | 8700 |
| 2023-06-07 | 60.96 | $32.45 | 9611 |
| 2023-06-06 | 61.69 | $32.50 | 13900 |
| 2023-06-05 | 61.25 | $32.45 | 23018 |
| 2023-06-02 | 62.07 | $32.51 | 12500 |
| 2023-06-01 | 57.37 | $31.99 | 34300 |
| 2023-05-31 | 54.38 | $31.70 | 37800 |
| 2023-05-30 | 57.56 | $31.94 | 27800 |
| 2023-05-26 | 57.96 | $31.97 | 87400 |
| 2023-05-25 | 53.43 | $31.53 | 27008 |
| 2023-05-24 | 47.99 | $31.08 | 1328 |
| 2023-05-23 | 51.41 | $31.35 | 1117 |
| 2023-05-22 | 56.52 | $31.71 | 4817 |
| 2023-05-19 | 56.97 | $31.74 | 2729 |
| 2023-05-18 | 56.86 | $31.73 | 712 |
| 2023-05-17 | 53.29 | $31.41 | 10600 |
| 2023-05-16 | 48.47 | $31.03 | 1301 |
| 2023-05-15 | 50.83 | $31.21 | 3500 |
| 2023-05-12 | 49.40 | $31.10 | 3200 |
| 2023-05-11 | 49.27 | $31.09 | 3100 |
| 2023-05-10 | 51.23 | $31.25 | 1800 |
| 2023-05-09 | 50.41 | $31.18 | 2400 |
| 2023-05-08 | 51.71 | $31.29 | 3100 |
| 2023-05-05 | 51.71 | $31.29 | 4848 |
| 2023-05-04 | 45.49 | $30.75 | 8636 |
| 2023-05-03 | 48.57 | $31.03 | 1900 |
| 2023-05-02 | 51.91 | $31.31 | 1800 |
| 2023-05-01 | 56.97 | $31.69 | 2210 |
| 2023-04-28 | 56.54 | $31.65 | 1220 |
| 2023-04-27 | 53.27 | $31.35 | 12906 |
| 2023-04-26 | 46.51 | $30.82 | 3322 |
| 2023-04-25 | 49.05 | $31.02 | 4736 |
| 2023-04-24 | 55.22 | $31.45 | 11228 |
| 2023-04-21 | 54.85 | $31.42 | 1015 |
| 2023-04-20 | 54.48 | $31.39 | 2419 |
| 2023-04-19 | 57.88 | $31.62 | 2036 |
| 2023-04-18 | 59.25 | $31.71 | 4600 |
| 2023-04-17 | 57.88 | $31.58 | 7800 |
| 2023-04-14 | 56.71 | $31.47 | 800 |
| 2023-04-13 | 58.53 | $31.60 | 906 |
| 2023-04-12 | 55.04 | $31.27 | 1327 |
| 2023-04-11 | 57.12 | $31.42 | 5629 |
| 2023-04-10 | 56.50 | $31.36 | 5828 |
| 2023-04-06 | 55.89 | $31.30 | 2700 |
| 2023-04-05 | 55.69 | $31.28 | 2540 |
| 2023-04-04 | 56.53 | $31.35 | 2700 |
| 2023-04-03 | 59.19 | $31.57 | 1300 |
| 2023-03-31 | 58.68 | $31.51 | 1425 |
| 2023-03-30 | 54.41 | $31.03 | 2300 |
| 2023-03-29 | 52.47 | $30.83 | 2912 |
| 2023-03-28 | 48.39 | $30.44 | 10130 |
| 2023-03-27 | 48.79 | $30.48 | 3600 |
| 2023-03-24 | 48.07 | $30.41 | 3700 |
| 2023-03-23 | 47.25 | $30.33 | 4944 |
| 2023-03-22 | 46.86 | $30.29 | 3610 |
| 2023-03-21 | 50.65 | $30.71 | 3421 |
| 2023-03-20 | 47.27 | $30.36 | 5800 |
| 2023-03-17 | 44.48 | $30.09 | 3100 |
| 2023-03-16 | 46.83 | $30.36 | 2328 |
| 2023-03-15 | 40.66 | $29.80 | 2400 |
| 2023-03-14 | 42.68 | $30.04 | 6200 |
| 2023-03-13 | 38.70 | $29.71 | 8400 |
| 2023-03-10 | 38.86 | $29.73 | 4612 |
| 2023-03-09 | 42.77 | $30.21 | 6039 |
| 2023-03-08 | 47.81 | $30.74 | 2643 |
| 2023-03-07 | 47.03 | $30.67 | 1100 |
| 2023-03-06 | 52.36 | $31.17 | 2011 |
| 2023-03-03 | 52.16 | $31.15 | 1500 |
| 2023-03-02 | 47.63 | $30.73 | 4900 |
| 2023-03-01 | 45.77 | $30.57 | 2300 |
| 2023-02-28 | 47.06 | $30.70 | 825 |
| 2023-02-27 | 47.65 | $30.76 | 6800 |
| 2023-02-24 | 46.49 | $30.65 | 1800 |
| 2023-02-23 | 49.73 | $30.99 | 1400 |
| 2023-02-22 | 47.15 | $30.74 | 1131 |
| 2023-02-21 | 48.00 | $30.83 | 4800 |
| 2023-02-17 | 54.12 | $31.43 | 4100 |
| 2023-02-16 | 55.46 | $31.55 | 13504 |
| 2023-02-15 | 59.94 | $31.93 | 3910 |
| 2023-02-14 | 59.85 | $31.92 | 4600 |
| 2023-02-13 | 58.66 | $31.77 | 4328 |
| 2023-02-10 | 55.75 | $31.42 | 19500 |
| 2023-02-09 | 55.58 | $31.40 | 4028 |
| 2023-02-08 | 57.25 | $31.56 | 5000 |
| 2023-02-07 | 60.83 | $31.89 | 4800 |
| 2023-02-06 | 57.79 | $31.49 | 4000 |
| 2023-02-03 | 60.58 | $31.74 | 6700 |
| 2023-02-02 | 63.37 | $31.98 | 6000 |
| 2023-02-01 | 61.63 | $31.73 | 5808 |
| 2023-01-31 | 58.70 | $31.34 | 8900 |
| 2023-01-30 | 54.94 | $30.89 | 2600 |
| 2023-01-27 | 59.77 | $31.31 | 9700 |
| 2023-01-26 | 59.28 | $31.25 | 20000 |
| 2023-01-25 | 56.72 | $30.94 | 3420 |
| 2023-01-24 | 56.72 | $30.94 | 13009 |
| 2023-01-23 | 56.82 | $30.95 | 4723 |
| 2023-01-20 | 53.76 | $30.57 | 4300 |
| 2023-01-19 | 49.25 | $30.07 | 5909 |
| 2023-01-18 | 51.94 | $30.35 | 4414 |
| 2023-01-17 | 57.37 | $30.86 | 4300 |
| 2023-01-13 | 57.82 | $30.90 | 2200 |
| 2023-01-12 | 57.26 | $30.83 | 2704 |
| 2023-01-11 | 56.24 | $30.70 | 2538 |
| 2023-01-10 | 53.48 | $30.36 | 3400 |
| 2023-01-09 | 52.05 | $30.19 | 3610 |
| 2023-01-06 | 52.59 | $30.25 | 2200 |
| 2023-01-05 | 46.07 | $29.52 | 2402 |
| 2023-01-04 | 48.60 | $29.81 | 317 |
| 2023-01-03 | 46.88 | $29.63 | 10226 |
| 2022-12-30 | 47.72 | $29.73 | 2300 |
| 2022-12-29 | 48.72 | $29.85 | 4920 |
| 2022-12-28 | 44.10 | $29.35 | 7947 |
| 2022-12-27 | 46.49 | $29.65 | 2700 |
| 2022-12-23 | 47.63 | $29.79 | 20900 |
| 2022-12-22 | 46.10 | $29.62 | 3420 |
| 2022-12-21 | 49.14 | $30.00 | 5700 |
| 2022-12-20 | 46.03 | $29.65 | 3341 |
| 2022-12-19 | 45.76 | $29.62 | 2900 |
| 2022-12-16 | 47.89 | $29.90 | 4217 |
| 2022-12-15 | 50.02 | $30.17 | 2841 |
| 2022-12-14 | 56.67 | $30.92 | 3723 |
| 2022-12-13 | 58.75 | $31.13 | 6703 |
| 2022-12-12 | 57.26 | $30.92 | 2400 |
| 2022-12-09 | 53.95 | $30.48 | 2900 |
| 2022-12-08 | 55.63 | $30.66 | 8408 |
| 2022-12-07 | 54.05 | $30.45 | 1308 |
| 2022-12-06 | 54.31 | $30.48 | 7600 |
| 2022-12-05 | 57.87 | $30.88 | 5506 |
| 2022-12-02 | 63.51 | $31.45 | 6231 |
| 2022-12-01 | 64.13 | $31.51 | 7802 |
| 2022-11-30 | 63.79 | $31.45 | 7146 |
| 2022-11-29 | 58.53 | $30.60 | 11200 |
| 2022-11-28 | 58.33 | $30.57 | 5510 |
| 2022-11-25 | 62.60 | $31.01 | 500 |
| 2022-11-23 | 62.54 | $31.00 | 3809 |
| 2022-11-22 | 61.44 | $30.81 | 7615 |
| 2022-11-21 | 58.77 | $30.37 | 1506 |
| 2022-11-18 | 58.70 | $30.36 | 2227 |
| 2022-11-17 | 57.62 | $30.18 | 2427 |
| 2022-11-16 | 58.43 | $30.28 | 3500 |
| 2022-11-15 | 60.28 | $30.51 | 2000 |
| 2022-11-14 | 59.32 | $30.33 | 4744 |
| 2022-11-11 | 61.11 | $30.56 | 5000 |
| 2022-11-10 | 59.76 | $30.29 | 1900 |
| 2022-11-09 | 51.13 | $28.85 | 3409 |
| 2022-11-08 | 55.36 | $29.39 | 6318 |
| 2022-11-07 | 54.56 | $29.27 | 3500 |
| 2022-11-04 | 51.85 | $28.87 | 1600 |
| 2022-11-03 | 49.12 | $28.49 | 3948 |
| 2022-11-02 | 51.23 | $28.78 | 2221 |
| 2022-11-01 | 57.37 | $29.54 | 446 |
| 2022-10-31 | 57.05 | $29.49 | 5400 |
| 2022-10-28 | 58.39 | $29.65 | 6700 |
| 2022-10-27 | 53.38 | $28.88 | 10900 |
| 2022-10-26 | 53.38 | $28.88 | 500 |
| 2022-10-25 | 53.54 | $28.90 | 1534 |
| 2022-10-24 | 50.68 | $28.47 | 548 |
| 2022-10-21 | 47.86 | $28.07 | 2800 |
| 2022-10-20 | 43.22 | $27.47 | 1800 |
| 2022-10-19 | 44.22 | $27.63 | 2200 |
| 2022-10-18 | 45.65 | $27.86 | 1600 |
| 2022-10-17 | 43.37 | $27.56 | 2601 |
| 2022-10-14 | 38.37 | $26.95 | 1834 |
| 2022-10-13 | 41.70 | $27.53 | 2800 |
| 2022-10-12 | 35.98 | $26.90 | 1809 |
| 2022-10-11 | 36.41 | $26.98 | 2600 |
| 2022-10-10 | 37.36 | $27.16 | 2400 |
| 2022-10-07 | 38.38 | $27.35 | 3500 |
| 2022-10-06 | 43.04 | $28.15 | 2800 |
| 2022-10-05 | 44.58 | $28.39 | 7200 |
| 2022-10-04 | 44.64 | $28.40 | 2239 |
| 2022-10-03 | 38.31 | $27.64 | 9313 |
| 2022-09-30 | 32.10 | $27.00 | 2116 |
| 2022-09-29 | 33.77 | $27.33 | 3300 |
| 2022-09-28 | 35.91 | $27.73 | 11900 |
| 2022-09-27 | 30.80 | $27.24 | 1200 |
| 2022-09-26 | 31.14 | $27.31 | 5800 |
| 2022-09-23 | 32.54 | $27.60 | 7846 |
| 2022-09-22 | 35.47 | $28.16 | 3023 |
| 2022-09-21 | 37.17 | $28.46 | 1944 |
| 2022-09-20 | 39.65 | $28.87 | 3200 |
| 2022-09-19 | 41.84 | $29.21 | 3300 |
| 2022-09-16 | 39.21 | $28.93 | 2700 |
| 2022-09-15 | 41.43 | $29.28 | 2302 |
| 2022-09-14 | 43.44 | $29.58 | 1000 |
| 2022-09-13 | 43.44 | $29.58 | 13714 |
| 2022-09-12 | 52.83 | $30.80 | 3000 |
| 2022-09-09 | 51.10 | $30.59 | 4348 |
| 2022-09-08 | 46.87 | $30.11 | 2100 |
| 2022-09-07 | 44.50 | $29.86 | 4139 |
| 2022-09-06 | 38.78 | $29.31 | 4300 |
| 2022-09-02 | 39.27 | $29.38 | 16215 |
| 2022-09-01 | 41.55 | $29.70 | 5100 |
| 2022-08-31 | 41.76 | $29.73 | 1300 |
| 2022-08-30 | 42.96 | $29.90 | 26220 |
| 2022-08-29 | 46.23 | $30.34 | 5200 |
| 2022-08-26 | 47.40 | $30.49 | 8100 |
| 2022-08-25 | 56.74 | $31.52 | 1431 |
| 2022-08-24 | 53.17 | $31.10 | 6200 |
| 2022-08-23 | 52.36 | $31.01 | 5500 |
| 2022-08-22 | 53.13 | $31.09 | 1621 |
| 2022-08-19 | 61.00 | $31.83 | 5500 |
| 2022-08-18 | 64.68 | $32.13 | 4703 |
| 2022-08-17 | 63.99 | $32.03 | 5100 |
| 2022-08-16 | 67.23 | $32.29 | 2700 |
| 2022-08-15 | 66.62 | $32.19 | 6141 |
| 2022-08-12 | 65.63 | $32.03 | 7936 |
| 2022-08-11 | 62.26 | $31.52 | 4300 |
| 2022-08-10 | 62.37 | $31.53 | 3803 |
| 2022-08-09 | 57.74 | $30.90 | 5000 |
| 2022-08-08 | 59.51 | $31.06 | 1241 |
| 2022-08-05 | 60.17 | $31.12 | 1600 |
| 2022-08-04 | 60.80 | $31.18 | 1600 |
| 2022-08-03 | 61.01 | $31.20 | 2352 |
| 2022-08-02 | 58.13 | $30.77 | 2528 |
| 2022-08-01 | 59.89 | $30.95 | 538 |
| 2022-07-29 | 60.27 | $30.99 | 424 |
| 2022-07-28 | 58.76 | $30.75 | 1006 |
| 2022-07-27 | 55.84 | $30.31 | 921 |
| 2022-07-26 | 50.80 | $29.64 | 2000 |
| 2022-07-25 | 53.22 | $29.92 | 3100 |
| 2022-07-22 | 52.45 | $29.82 | 931 |
| 2022-07-21 | 54.57 | $30.07 | 2047 |
| 2022-07-20 | 52.38 | $29.77 | 2600 |
| 2022-07-19 | 51.56 | $29.66 | 14737 |
| 2022-07-18 | 44.78 | $28.83 | 3300 |
| 2022-07-15 | 45.96 | $28.99 | 2700 |
| 2022-07-14 | 41.97 | $28.55 | 4200 |
| 2022-07-13 | 42.38 | $28.61 | 400 |
| 2022-07-12 | 42.90 | $28.69 | 1449 |
| 2022-07-11 | 44.74 | $28.97 | 2409 |
| 2022-07-08 | 47.07 | $29.31 | 1900 |
| 2022-07-07 | 46.92 | $29.29 | 800 |
| 2022-07-06 | 43.97 | $28.91 | 3912 |
| 2022-07-05 | 43.18 | $28.81 | 2819 |
| 2022-07-01 | 43.47 | $28.86 | 900 |
| 2022-06-30 | 41.13 | $28.55 | 1435 |
| 2022-06-29 | 42.31 | $28.77 | 1000 |
| 2022-06-28 | 42.68 | $28.84 | 10800 |
| 2022-06-27 | 45.37 | $29.34 | 8600 |
| 2022-06-24 | 45.43 | $29.35 | 700 |
| 2022-06-23 | 40.40 | $28.61 | 1300 |
| 2022-06-22 | 39.40 | $28.47 | 2913 |
| 2022-06-21 | 39.19 | $28.44 | 2600 |
| 2022-06-17 | 34.63 | $27.80 | 9421 |
| 2022-06-16 | 34.05 | $27.72 | 6200 |
| 2022-06-15 | 37.79 | $28.65 | 7100 |
| 2022-06-14 | 34.94 | $28.26 | 3103 |
| 2022-06-13 | 35.53 | $28.41 | 8411 |
| 2022-06-10 | 40.47 | $29.54 | 5722 |
| 2022-06-09 | 45.16 | $30.43 | 9500 |
| 2022-06-08 | 48.72 | $31.02 | 2800 |
| 2022-06-07 | 51.12 | $31.39 | 3535 |
| 2022-06-06 | 49.19 | $31.09 | 8700 |
| 2022-06-03 | 49.19 | $31.09 | 2000 |
| 2022-06-02 | 51.58 | $31.48 | 6118 |
| 2022-06-01 | 47.95 | $30.89 | 5000 |
| 2022-05-31 | 49.63 | $31.17 | 2300 |
| 2022-05-27 | 51.08 | $31.41 | 8900 |
| 2022-05-26 | 47.03 | $30.75 | 1100 |
| 2022-05-25 | 42.79 | $30.13 | 3600 |
| 2022-05-24 | 40.54 | $29.82 | 3100 |
| 2022-05-23 | 41.54 | $30.02 | 4900 |
| 2022-05-20 | 37.18 | $29.43 | 2900 |
| 2022-05-19 | 37.22 | $29.44 | 4700 |
| 2022-05-18 | 37.78 | $29.57 | 1947 |
| 2022-05-17 | 43.60 | $30.78 | 1937 |
| 2022-05-16 | 39.19 | $30.18 | 5100 |
| 2022-05-13 | 39.68 | $30.28 | 2100 |
| 2022-05-12 | 34.11 | $29.57 | 12245 |
| 2022-05-11 | 34.15 | $29.58 | 2830 |
| 2022-05-10 | 36.02 | $30.02 | 6711 |
| 2022-05-09 | 35.33 | $29.93 | 13700 |
| 2022-05-06 | 40.09 | $30.98 | 3635 |
| 2022-05-05 | 40.84 | $31.13 | 12600 |
| 2022-05-04 | 46.92 | $32.23 | 2600 |
| 2022-05-03 | 40.31 | $31.37 | 3200 |
| 2022-05-02 | 39.57 | $31.28 | 9908 |
| 2022-04-29 | 38.09 | $31.10 | 12300 |
| 2022-04-28 | 43.91 | $32.13 | 1800 |
| 2022-04-27 | 38.26 | $31.48 | 3900 |
| 2022-04-26 | 37.33 | $31.38 | 3621 |
| 2022-04-25 | 41.99 | $32.16 | 4000 |
| 2022-04-22 | 41.00 | $32.05 | 8800 |
| 2022-04-21 | 47.32 | $32.96 | 4900 |
| 2022-04-20 | 51.28 | $33.44 | 6032 |
| 2022-04-19 | 50.79 | $33.38 | 4000 |
| 2022-04-18 | 46.36 | $32.86 | 4207 |
| 2022-04-14 | 46.98 | $32.94 | 4546 |
| 2022-04-13 | 49.24 | $33.23 | 2746 |
| 2022-04-12 | 46.63 | $32.92 | 4200 |
| 2022-04-11 | 47.76 | $33.07 | 4313 |
| 2022-04-08 | 52.07 | $33.61 | 1901 |
| 2022-04-07 | 52.74 | $33.69 | 2420 |
| 2022-04-06 | 51.17 | $33.48 | 7804 |
| 2022-04-05 | 53.00 | $33.71 | 6411 |
| 2022-04-04 | 56.06 | $34.08 | 7500 |
| 2022-04-01 | 54.85 | $33.90 | 3812 |
| 2022-03-31 | 54.79 | $33.89 | 3800 |
| 2022-03-30 | 58.23 | $34.32 | 2800 |
| 2022-03-29 | 59.56 | $34.48 | 5907 |
| 2022-03-28 | 56.63 | $33.98 | 1534 |
| 2022-03-25 | 55.96 | $33.87 | 1900 |
| 2022-03-24 | 54.88 | $33.69 | 2444 |
| 2022-03-23 | 52.30 | $33.27 | 2600 |
| 2022-03-22 | 55.62 | $33.73 | 5703 |
| 2022-03-21 | 53.67 | $33.41 | 4730 |
| 2022-03-18 | 53.95 | $33.45 | 3433 |
| 2022-03-17 | 51.93 | $33.11 | 2200 |
| 2022-03-16 | 49.57 | $32.73 | 3900 |
| 2022-03-15 | 45.27 | $32.09 | 2000 |
| 2022-03-14 | 40.29 | $31.43 | 16424 |
| 2022-03-11 | 41.10 | $31.58 | 8906 |
| 2022-03-10 | 43.01 | $31.93 | 11700 |
| 2022-03-09 | 43.78 | $32.07 | 4027 |
| 2022-03-08 | 38.28 | $31.34 | 6124 |
| 2022-03-07 | 39.43 | $31.57 | 5437 |
| 2022-03-04 | 44.05 | $32.41 | 4624 |
| 2022-03-03 | 45.49 | $32.65 | 4004 |
| 2022-03-02 | 46.89 | $32.88 | 2718 |
| 2022-03-01 | 41.87 | $32.20 | 2725 |
| 2022-02-28 | 44.83 | $32.70 | 4300 |
| 2022-02-25 | 45.38 | $32.79 | 5600 |
| 2022-02-24 | 39.51 | $32.04 | 12200 |
| 2022-02-23 | 34.91 | $31.52 | 4600 |
| 2022-02-22 | 38.32 | $32.16 | 5443 |
| 2022-02-18 | 40.37 | $32.51 | 6100 |
| 2022-02-17 | 42.01 | $32.78 | 7400 |
| 2022-02-16 | 46.33 | $33.43 | 3200 |
| 2022-02-15 | 46.09 | $33.40 | 1900 |
| 2022-02-14 | 42.01 | $32.91 | 15500 |
| 2022-02-11 | 43.15 | $33.09 | 19800 |
| 2022-02-10 | 46.98 | $33.66 | 9127 |
| 2022-02-09 | 51.98 | $34.31 | 2905 |
| 2022-02-08 | 47.93 | $33.81 | 3400 |
| 2022-02-07 | 44.65 | $33.44 | 5400 |
| 2022-02-04 | 45.76 | $33.59 | 4640 |
| 2022-02-03 | 45.16 | $33.52 | 8949 |
| 2022-02-02 | 50.50 | $34.22 | 3900 |
| 2022-02-01 | 47.28 | $33.84 | 7201 |
| 2022-01-31 | 45.05 | $33.59 | 10800 |
| 2022-01-28 | 39.29 | $33.00 | 3800 |
| 2022-01-27 | 31.68 | $32.34 | 6700 |
| 2022-01-26 | 32.50 | $32.48 | 20301 |
| 2022-01-25 | 32.90 | $32.55 | 8400 |
| 2022-01-24 | 35.36 | $32.96 | 22020 |
| 2022-01-21 | 34.10 | $32.85 | 15603 |
| 2022-01-20 | 38.12 | $33.48 | 2613 |
| 2022-01-19 | 40.96 | $33.87 | 16400 |
| 2022-01-18 | 42.58 | $34.08 | 20600 |
| 2022-01-14 | 48.00 | $34.71 | 10019 |
| 2022-01-13 | 47.80 | $34.69 | 3403 |
| 2022-01-12 | 52.71 | $35.20 | 3724 |
| 2022-01-11 | 51.41 | $35.06 | 12400 |
| 2022-01-10 | 48.42 | $34.75 | 5843 |
| 2022-01-07 | 49.16 | $34.83 | 19243 |
| 2022-01-06 | 51.40 | $35.07 | 9432 |
| 2022-01-05 | 51.23 | $35.05 | 25600 |
| 2022-01-04 | 58.14 | $35.74 | 11300 |
| 2022-01-03 | 57.83 | $35.70 | 4700 |
| 2021-12-31 | 57.22 | $35.62 | 4700 |
| 2021-12-30 | 58.02 | $35.70 | 4500 |
| 2021-12-29 | 59.09 | $35.81 | 3200 |
| 2021-12-28 | 58.36 | $35.70 | 4324 |
| 2021-12-27 | 58.72 | $35.74 | 4230 |
| 2021-12-23 | 56.27 | $35.36 | 3700 |
| 2021-12-22 | 54.58 | $35.11 | 15705 |
| 2021-12-21 | 51.45 | $34.67 | 6300 |
| 2021-12-20 | 47.03 | $34.11 | 21100 |
| 2021-12-17 | 49.96 | $34.49 | 14427 |
| 2021-12-16 | 53.19 | $34.88 | 6300 |
| 2021-12-15 | 56.48 | $35.25 | 19700 |
| 2021-12-14 | 50.05 | $34.44 | 2600 |
| 2021-12-13 | 53.38 | $34.80 | 2400 |
| 2021-12-10 | 55.73 | $35.04 | 14403 |
| 2021-12-09 | 53.12 | $34.72 | 1223 |
| 2021-12-08 | 56.27 | $35.04 | 13600 |
| 2021-12-07 | 55.41 | $34.93 | 17615 |
| 2021-12-06 | 49.65 | $34.26 | 3300 |
| 2021-12-03 | 45.77 | $33.87 | 8400 |
| 2021-12-02 | 48.79 | $34.20 | 2400 |
| 2021-12-01 | 42.21 | $33.60 | 6100 |
| 2021-11-30 | 46.67 | $34.07 | 11300 |
| 2021-11-29 | 55.87 | $34.84 | 9400 |
| 2021-11-26 | 50.72 | $34.41 | 6200 |
| 2021-11-24 | 62.28 | $35.13 | 3214 |
| 2021-11-23 | 60.63 | $34.99 | 9300 |
| 2021-11-22 | 60.81 | $35.00 | 9737 |
| 2021-11-19 | 62.96 | $35.12 | 6320 |
| 2021-11-18 | 64.77 | $35.22 | 3741 |
| 2021-11-17 | 64.38 | $35.18 | 12400 |
| 2021-11-16 | 67.39 | $35.35 | 14300 |
| 2021-11-15 | 65.30 | $35.12 | 21200 |
| 2021-11-12 | 66.00 | $35.16 | 7300 |
| 2021-11-11 | 64.18 | $34.96 | 7700 |
| 2021-11-10 | 63.91 | $34.93 | 8800 |
| 2021-11-09 | 73.35 | $35.46 | 13900 |
| 2021-11-08 | 71.86 | $35.26 | 8145 |
| 2021-11-05 | 72.24 | $35.28 | 11012 |
| 2021-11-04 | 71.14 | $35.13 | 11040 |
| 2021-11-03 | 69.54 | $34.92 | 3846 |
| 2021-11-02 | 67.76 | $34.70 | 3800 |
| 2021-11-01 | 66.49 | $34.55 | 17700 |
| 2021-10-29 | 65.10 | $34.39 | 3837 |
| 2021-10-28 | 63.29 | $34.19 | 5900 |
| 2021-10-27 | 61.18 | $33.97 | 15015 |
| 2021-10-26 | 66.81 | $34.31 | 9201 |
| 2021-10-25 | 65.66 | $34.18 | 4400 |
| 2021-10-22 | 63.74 | $33.97 | 5900 |
| 2021-10-21 | 62.30 | $33.82 | 6700 |
| 2021-10-20 | 61.24 | $33.71 | 11200 |
| 2021-10-19 | 59.46 | $33.53 | 14500 |
| 2021-10-18 | 57.06 | $33.30 | 14800 |
| 2021-10-15 | 56.09 | $33.21 | 10100 |
| 2021-10-14 | 53.90 | $33.01 | 24300 |
| 2021-10-13 | 47.86 | $32.52 | 12043 |
| 2021-10-12 | 49.23 | $32.63 | 8306 |
| 2021-10-11 | 47.13 | $32.47 | 8700 |
| 2021-10-08 | 49.57 | $32.67 | 7739 |
| 2021-10-07 | 49.94 | $32.70 | 4700 |
| 2021-10-06 | 46.94 | $32.46 | 15300 |
| 2021-10-05 | 45.39 | $32.34 | 13401 |
| 2021-10-04 | 39.66 | $31.93 | 13738 |
| 2021-10-01 | 44.05 | $32.34 | 6412 |
| 2021-09-30 | 38.71 | $32.00 | 7546 |
| 2021-09-29 | 42.08 | $32.30 | 9300 |
| 2021-09-28 | 41.76 | $32.28 | 10830 |
| 2021-09-27 | 50.22 | $32.92 | 18800 |
| 2021-09-24 | 52.10 | $33.04 | 3100 |
| 2021-09-23 | 52.72 | $33.08 | 11819 |
| 2021-09-22 | 50.32 | $32.91 | 23621 |
| 2021-09-21 | 40.90 | $32.35 | 12724 |
| 2021-09-20 | 40.90 | $32.35 | 31012 |
| 2021-09-17 | 49.34 | $32.91 | 14906 |
| 2021-09-16 | 54.28 | $33.17 | 14700 |
| 2021-09-15 | 53.60 | $33.13 | 15945 |
| 2021-09-14 | 48.72 | $32.86 | 12038 |
| 2021-09-13 | 54.81 | $33.16 | 32800 |
| 2021-09-10 | 52.16 | $33.02 | 37119 |
| 2021-09-09 | 54.32 | $33.12 | 7100 |
| 2021-09-08 | 58.46 | $33.30 | 43300 |
| 2021-09-07 | 60.40 | $33.38 | 31600 |
| 2021-09-03 | 64.75 | $33.55 | 11124 |
| 2021-09-02 | 64.75 | $33.55 | 13500 |
| 2021-09-01 | 63.50 | $33.46 | 27900 |
| 2021-08-31 | 63.98 | $33.48 | 40277 |
| 2021-08-30 | 65.15 | $33.53 | 45900 |
| 2021-08-27 | 64.15 | $33.45 | 9113 |
| 2021-08-26 | 60.23 | $33.16 | 28000 |
| 2021-08-25 | 65.64 | $33.39 | 40926 |
| 2021-08-24 | 64.32 | $33.29 | 142800 |
| 2021-08-23 | 64.56 | $33.30 | 49400 |
| 2021-08-20 | 62.04 | $33.11 | 59800 |
| 2021-08-19 | 56.28 | $32.74 | 44600 |
| 2021-08-18 | 54.70 | $32.65 | 5300 |
| 2021-08-17 | 62.34 | $32.97 | 6742 |
| 2021-08-16 | 66.77 | $33.13 | 3121 |
| 2021-08-13 | 65.30 | $33.03 | 940 |
| 2021-08-12 | 64.71 | $32.99 | 3200 |
| 2021-08-11 | 63.83 | $32.93 | 3146 |
| 2021-08-10 | 61.72 | $32.79 | 2500 |
| 2021-08-09 | 61.57 | $32.78 | 2700 |
| 2021-08-06 | 63.00 | $32.84 | 1400 |
| 2021-08-05 | 61.88 | $32.76 | 3204 |
| 2021-08-04 | 60.61 | $32.67 | 4509 |
| 2021-08-03 | 62.37 | $32.75 | 3010 |
| 2021-08-02 | 59.43 | $32.54 | 3400 |
| 2021-07-30 | 60.07 | $32.57 | 2313 |
| 2021-07-29 | 61.10 | $32.62 | 1000 |
| 2021-07-28 | 58.52 | $32.43 | 14733 |
| 2021-07-27 | 58.72 | $32.44 | 5025 |
| 2021-07-26 | 59.85 | $32.50 | 3200 |
| 2021-07-23 | 59.48 | $32.47 | 3200 |
| 2021-07-22 | 56.27 | $32.22 | 1024 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-82.61
2026-07-17
Close Price
$53.38
Vol: 8700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-37.01
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -82.61 | $53.38 | 8700 |
| 2026-07-16 | -58.70 | $53.82 | 3600 |
| 2026-07-15 | -55.43 | $53.88 | 5743 |
| 2026-07-14 | -41.85 | $54.13 | 3940 |
| 2026-07-13 | -50.54 | $53.97 | 1517 |
| 2026-07-10 | -20.89 | $54.43 | 3816 |
| 2026-07-09 | -12.26 | $54.13 | 3613 |
| 2026-07-08 | -19.59 | $53.67 | 3940 |
| 2026-07-07 | -17.83 | $53.78 | 4100 |
| 2026-07-06 | -12.42 | $54.12 | 3212 |
| 2026-07-02 | -17.20 | $53.82 | 3700 |
| 2026-07-01 | -13.22 | $54.07 | 6624 |
| 2026-06-30 | -5.89 | $54.53 | 4344 |
| 2026-06-29 | -12.74 | $54.10 | 4200 |
| 2026-06-26 | -22.29 | $53.50 | 6100 |
| 2026-06-25 | -20.38 | $53.62 | 10700 |
| 2026-06-24 | -25.80 | $53.28 | 3639 |
| 2026-06-23 | -24.36 | $53.37 | 7300 |
| 2026-06-22 | -12.42 | $54.12 | 11700 |
| 2026-06-18 | -13.38 | $54.06 | 9700 |
| 2026-06-17 | -23.41 | $53.43 | 5800 |
| 2026-06-16 | -13.06 | $54.08 | 8725 |
| 2026-06-15 | -6.21 | $54.51 | 12500 |
| 2026-06-12 | -16.56 | $53.86 | 2420 |
| 2026-06-11 | -22.77 | $53.47 | 2700 |
| 2026-06-10 | -38.06 | $52.51 | 5900 |
| 2026-06-09 | -59.71 | $53.27 | 2600 |
| 2026-06-08 | -55.68 | $53.38 | 9200 |
| 2026-06-05 | -65.93 | $53.10 | 12744 |
| 2026-06-04 | -10.58 | $54.59 | 5941 |
| 2026-06-03 | -12.29 | $54.54 | 5208 |
| 2026-06-02 | 0.00 | $54.83 | 9133 |
| 2026-06-01 | -2.36 | $54.57 | 2201 |
| 2026-05-29 | -1.07 | $54.04 | 1700 |
| 2026-05-28 | -2.52 | $53.81 | 2500 |
| 2026-05-27 | -8.78 | $53.54 | 3421 |
| 2026-05-26 | -4.05 | $53.68 | 19547 |
| 2026-05-22 | -5.60 | $53.37 | 4600 |
| 2026-05-21 | -15.29 | $53.00 | 5400 |
| 2026-05-20 | -20.00 | $52.88 | 14600 |
| 2026-05-19 | -42.75 | $52.30 | 1700 |
| 2026-05-18 | -29.41 | $52.64 | 6000 |
| 2026-05-15 | -32.16 | $52.57 | 3700 |
| 2026-05-14 | -4.71 | $53.27 | 6945 |
| 2026-05-13 | -5.45 | $52.59 | 6200 |
| 2026-05-12 | -5.49 | $52.57 | 2400 |
| 2026-05-11 | -2.23 | $52.64 | 8049 |
| 2026-05-08 | -4.00 | $52.40 | 2900 |
| 2026-05-07 | -9.58 | $52.06 | 2300 |
| 2026-05-06 | 0.00 | $52.30 | 2900 |
| 2026-05-05 | -3.31 | $51.67 | 9100 |
| 2026-05-04 | -11.23 | $51.29 | 4200 |
| 2026-05-01 | -3.92 | $51.57 | 2919 |
| 2026-04-30 | -3.60 | $51.57 | 2447 |
| 2026-04-29 | -14.63 | $51.11 | 5900 |
| 2026-04-28 | -13.05 | $51.10 | 6531 |
| 2026-04-27 | -3.07 | $51.56 | 15900 |
| 2026-04-24 | -0.39 | $51.62 | 1500 |
| 2026-04-23 | -5.84 | $51.34 | 3324 |
| 2026-04-22 | -0.97 | $51.59 | 2648 |
| 2026-04-21 | -6.42 | $51.31 | 14145 |
| 2026-04-20 | -2.14 | $51.53 | 3002 |
| 2026-04-17 | -1.75 | $51.55 | 23900 |
| 2026-04-16 | -0.45 | $50.90 | 11021 |
| 2026-04-15 | -0.71 | $50.68 | 91200 |
| 2026-04-14 | 0.00 | $50.28 | 4504 |
| 2026-04-13 | 0.00 | $49.93 | 5914 |
| 2026-04-10 | -6.86 | $49.35 | 3700 |
| 2026-04-09 | -1.63 | $49.51 | 3029 |
| 2026-04-08 | -1.03 | $49.39 | 6800 |
| 2026-04-07 | -48.62 | $48.18 | 13802 |
| 2026-04-06 | -48.01 | $48.20 | 7100 |
| 2026-04-02 | -54.43 | $47.99 | 2338 |
| 2026-04-01 | -62.71 | $47.85 | 10606 |
| 2026-03-31 | -70.63 | $47.61 | 6430 |
| 2026-03-30 | -100.00 | $46.50 | 1900 |
| 2026-03-27 | -99.72 | $46.74 | 7135 |
| 2026-03-26 | -96.27 | $47.44 | 5300 |
| 2026-03-25 | -71.34 | $48.21 | 4831 |
| 2026-03-24 | -78.53 | $48.00 | 8600 |
| 2026-03-23 | -75.64 | $48.09 | 4624 |
| 2026-03-20 | -95.51 | $47.47 | 3200 |
| 2026-03-19 | -85.55 | $48.20 | 6300 |
| 2026-03-18 | -100.00 | $48.24 | 4405 |
| 2026-03-17 | -73.21 | $48.92 | 1031 |
| 2026-03-16 | -77.51 | $48.83 | 1530 |
| 2026-03-13 | -100.00 | $48.36 | 2224 |
| 2026-03-12 | -100.00 | $48.52 | 3800 |
| 2026-03-11 | -72.97 | $49.25 | 3078 |
| 2026-03-10 | -69.35 | $49.32 | 14100 |
| 2026-03-09 | -60.75 | $49.48 | 4100 |
| 2026-03-06 | -81.93 | $49.25 | 11013 |
| 2026-03-05 | -37.43 | $49.91 | 2506 |
| 2026-03-04 | -21.93 | $50.20 | 18330 |
| 2026-03-03 | -48.13 | $49.71 | 8000 |
| 2026-03-02 | -17.65 | $50.28 | 11400 |
| 2026-02-27 | -23.53 | $50.17 | 4043 |
| 2026-02-26 | -17.65 | $50.28 | 5800 |
| 2026-02-25 | -8.56 | $50.45 | 2040 |
| 2026-02-24 | -28.34 | $50.08 | 9600 |
| 2026-02-23 | -53.48 | $49.61 | 8603 |
| 2026-02-20 | -21.93 | $50.20 | 9027 |
| 2026-02-19 | -31.02 | $50.03 | 3646 |
| 2026-02-18 | -22.99 | $50.18 | 7700 |
| 2026-02-17 | -43.32 | $49.80 | 2100 |
| 2026-02-13 | -37.43 | $49.91 | 4652 |
| 2026-02-12 | -51.87 | $49.64 | 2625 |
| 2026-02-11 | -10.70 | $50.41 | 5400 |
| 2026-02-10 | -12.83 | $50.37 | 9510 |
| 2026-02-09 | -9.19 | $50.42 | 1500 |
| 2026-02-06 | -28.65 | $50.06 | 2400 |
| 2026-02-05 | -98.92 | $48.76 | 8200 |
| 2026-02-04 | -83.45 | $49.38 | 4903 |
| 2026-02-03 | -76.80 | $49.63 | 9500 |
| 2026-02-02 | -37.60 | $50.12 | 8500 |
| 2026-01-30 | -53.60 | $49.92 | 7800 |
| 2026-01-29 | -35.20 | $50.15 | 9400 |
| 2026-01-28 | -16.00 | $50.39 | 13200 |
| 2026-01-27 | -12.30 | $50.41 | 2400 |
| 2026-01-26 | -22.95 | $50.28 | 1411 |
| 2026-01-23 | -40.16 | $50.07 | 11200 |
| 2026-01-22 | -34.43 | $50.14 | 10900 |
| 2026-01-21 | -50.00 | $49.95 | 7719 |
| 2026-01-20 | -80.82 | $49.38 | 7000 |
| 2026-01-16 | -12.66 | $50.36 | 2100 |
| 2026-01-15 | -13.16 | $50.31 | 9300 |
| 2026-01-14 | -16.00 | $50.13 | 3361 |
| 2026-01-13 | -2.29 | $50.37 | 3316 |
| 2026-01-12 | -2.86 | $50.36 | 5705 |
| 2026-01-09 | -5.17 | $50.31 | 3727 |
| 2026-01-08 | -20.36 | $49.99 | 2631 |
| 2026-01-07 | -16.17 | $50.06 | 5600 |
| 2026-01-06 | 0.00 | $50.29 | 5200 |
| 2026-01-05 | -21.92 | $49.80 | 10300 |
| 2026-01-02 | -43.15 | $49.49 | 5900 |
| 2025-12-31 | -50.00 | $49.39 | 3518 |
| 2025-12-30 | -25.34 | $49.75 | 2647 |
| 2025-12-29 | -17.81 | $49.86 | 13900 |
| 2025-12-26 | -5.48 | $50.04 | 4714 |
| 2025-12-24 | -2.19 | $50.00 | 900 |
| 2025-12-23 | -1.33 | $49.90 | 2129 |
| 2025-12-22 | -4.76 | $49.80 | 2939 |
| 2025-12-19 | -18.63 | $49.41 | 3900 |
| 2025-12-18 | -34.98 | $48.98 | 5600 |
| 2025-12-17 | -47.15 | $48.66 | 1900 |
| 2025-12-16 | -27.38 | $49.18 | 3000 |
| 2025-12-15 | -23.19 | $49.29 | 2219 |
| 2025-12-12 | -24.71 | $49.25 | 3103 |
| 2025-12-11 | -3.04 | $49.82 | 3746 |
| 2025-12-10 | 0.00 | $49.68 | 6900 |
| 2025-12-09 | -10.09 | $49.32 | 7824 |
| 2025-12-08 | -11.40 | $49.29 | 18613 |
| 2025-12-05 | -7.89 | $49.37 | 5100 |
| 2025-12-04 | -11.76 | $49.22 | 2300 |
| 2025-12-03 | -14.03 | $49.17 | 10400 |
| 2025-12-02 | -21.72 | $49.00 | 4300 |
| 2025-12-01 | -29.60 | $48.84 | 2530 |
| 2025-11-28 | -22.18 | $49.13 | 4048 |
| 2025-11-26 | -35.50 | $48.96 | 10209 |
| 2025-11-25 | -56.04 | $48.58 | 1531 |
| 2025-11-24 | -72.31 | $48.12 | 2700 |
| 2025-11-21 | -85.02 | $47.73 | 1100 |
| 2025-11-20 | -100.00 | $47.29 | 8400 |
| 2025-11-19 | -90.23 | $48.03 | 3100 |
| 2025-11-18 | -91.02 | $48.01 | 2900 |
| 2025-11-17 | -85.89 | $48.27 | 3146 |
| 2025-11-14 | -62.66 | $48.83 | 2200 |
| 2025-11-13 | -65.15 | $48.77 | 3101 |
| 2025-11-12 | -38.17 | $49.42 | 13100 |
| 2025-11-11 | -47.72 | $49.19 | 6740 |
| 2025-11-10 | -48.96 | $49.16 | 6500 |
| 2025-11-07 | -75.52 | $48.52 | 14602 |
| 2025-11-06 | -96.26 | $48.28 | 2542 |
| 2025-11-05 | -79.57 | $48.86 | 8212 |
| 2025-11-04 | -82.26 | $48.81 | 10602 |
| 2025-11-03 | -53.23 | $49.35 | 9600 |
| 2025-10-31 | -47.31 | $49.46 | 6447 |
| 2025-10-30 | -43.01 | $49.54 | 4048 |
| 2025-10-29 | -25.27 | $49.87 | 6549 |
| 2025-10-28 | -4.30 | $50.26 | 10923 |
| 2025-10-27 | 0.00 | $50.22 | 9922 |
| 2025-10-24 | -9.66 | $49.79 | 5000 |
| 2025-10-23 | -27.97 | $49.51 | 4900 |
| 2025-10-22 | -44.76 | $49.27 | 7325 |
| 2025-10-21 | -32.87 | $49.44 | 2608 |
| 2025-10-20 | -34.97 | $49.41 | 5240 |
| 2025-10-17 | -58.04 | $49.08 | 7900 |
| 2025-10-16 | -72.73 | $48.87 | 8400 |
| 2025-10-15 | -51.75 | $49.17 | 4008 |
| 2025-10-14 | -53.85 | $49.14 | 3900 |
| 2025-10-13 | -57.34 | $49.09 | 7120 |
| 2025-10-10 | -100.00 | $48.48 | 3500 |
| 2025-10-09 | -26.32 | $49.56 | 3700 |
| 2025-10-08 | -10.53 | $49.77 | 7606 |
| 2025-10-07 | -32.33 | $49.48 | 4809 |
| 2025-10-06 | -12.34 | $49.70 | 16100 |
| 2025-10-03 | -15.63 | $49.57 | 2600 |
| 2025-10-02 | -4.76 | $49.48 | 8113 |
| 2025-10-01 | -4.23 | $49.44 | 8440 |
| 2025-09-30 | -10.69 | $49.31 | 14400 |
| 2025-09-29 | -23.49 | $49.09 | 9903 |
| 2025-09-26 | -31.93 | $48.95 | 19500 |
| 2025-09-25 | -50.60 | $48.64 | 5425 |
| 2025-09-24 | -34.34 | $48.91 | 2749 |
| 2025-09-23 | -18.07 | $49.18 | 10500 |
| 2025-09-22 | -1.23 | $49.42 | 18605 |
| 2025-09-19 | -3.42 | $49.23 | 6342 |
| 2025-09-18 | -5.95 | $49.15 | 1700 |
| 2025-09-17 | -21.08 | $48.87 | 1808 |
| 2025-09-16 | -20.54 | $48.88 | 5203 |
| 2025-09-15 | -14.59 | $48.99 | 4407 |
| 2025-09-12 | -17.84 | $48.93 | 7319 |
| 2025-09-11 | -3.24 | $49.20 | 26300 |
| 2025-09-10 | 0.00 | $48.83 | 1600 |
| 2025-09-09 | -21.80 | $48.45 | 1900 |
| 2025-09-08 | -21.05 | $48.46 | 5228 |
| 2025-09-05 | -38.35 | $48.23 | 9700 |
| 2025-09-04 | -27.82 | $48.37 | 5300 |
| 2025-09-03 | -52.63 | $48.04 | 4726 |
| 2025-09-02 | -43.61 | $48.16 | 14800 |
| 2025-08-29 | -25.56 | $48.40 | 3508 |
| 2025-08-28 | -0.58 | $48.73 | 9018 |
| 2025-08-27 | -5.39 | $48.61 | 3908 |
| 2025-08-26 | -13.77 | $48.47 | 4445 |
| 2025-08-25 | -22.16 | $48.33 | 7538 |
| 2025-08-22 | -8.98 | $48.55 | 3132 |
| 2025-08-21 | -32.17 | $48.00 | 3900 |
| 2025-08-20 | -20.28 | $48.17 | 4100 |
| 2025-08-19 | -25.17 | $48.10 | 14709 |
| 2025-08-18 | -12.59 | $48.28 | 3132 |
| 2025-08-15 | -16.08 | $48.23 | 7800 |
| 2025-08-14 | -6.29 | $48.37 | 2667 |
| 2025-08-13 | -0.70 | $48.45 | 4600 |
| 2025-08-12 | -8.76 | $48.25 | 6800 |
| 2025-08-11 | -43.07 | $47.78 | 7310 |
| 2025-08-08 | -37.23 | $47.86 | 2500 |
| 2025-08-07 | -55.47 | $47.61 | 1600 |
| 2025-08-06 | -38.69 | $47.84 | 6100 |
| 2025-08-05 | -56.93 | $47.59 | 3600 |
| 2025-08-04 | -36.50 | $47.87 | 11333 |
| 2025-08-01 | -86.13 | $47.19 | 5035 |
| 2025-07-31 | -51.09 | $47.67 | 3147 |
| 2025-07-30 | -21.90 | $48.07 | 3600 |
| 2025-07-29 | -14.49 | $48.17 | 2204 |
| 2025-07-28 | -7.14 | $48.25 | 4900 |
| 2025-07-25 | -1.79 | $48.31 | 3918 |
| 2025-07-24 | -5.43 | $48.18 | 1200 |
| 2025-07-23 | 0.00 | $48.07 | 4500 |
| 2025-07-22 | -15.76 | $47.75 | 3800 |
| 2025-07-21 | -14.73 | $47.66 | 32435 |
| 2025-07-18 | -13.23 | $47.63 | 3304 |
| 2025-07-17 | -2.88 | $47.76 | 7500 |
| 2025-07-16 | -14.81 | $47.47 | 9011 |
| 2025-07-15 | -22.63 | $47.28 | 16900 |
| 2025-07-14 | -13.58 | $47.50 | 3800 |
| 2025-07-11 | -16.05 | $47.44 | 14422 |
| 2025-07-10 | -6.17 | $47.68 | 8400 |
| 2025-07-09 | -6.72 | $47.62 | 3805 |
| 2025-07-08 | -13.03 | $47.47 | 5049 |
| 2025-07-07 | -15.55 | $47.41 | 5900 |
| 2025-07-03 | -2.94 | $47.71 | 2419 |
| 2025-07-02 | 0.00 | $47.31 | 3203 |
| 2025-07-01 | -3.92 | $47.20 | 3628 |
| 2025-06-30 | 0.00 | $47.16 | 4904 |
| 2025-06-27 | -8.04 | $46.83 | 5000 |
| 2025-06-26 | -2.07 | $46.66 | 6100 |
| 2025-06-25 | -16.76 | $46.31 | 3400 |
| 2025-06-24 | 0.00 | $46.53 | 2326 |
| 2025-06-23 | -11.89 | $45.95 | 2800 |
| 2025-06-20 | -37.84 | $45.47 | 2923 |
| 2025-06-18 | -34.05 | $45.54 | 4014 |
| 2025-06-17 | -32.97 | $45.56 | 8003 |
| 2025-06-16 | -12.97 | $45.93 | 4100 |
| 2025-06-13 | -32.43 | $45.57 | 900 |
| 2025-06-12 | -2.70 | $46.12 | 6400 |
| 2025-06-11 | -8.00 | $45.93 | 5100 |
| 2025-06-10 | 0.00 | $45.97 | 8826 |
| 2025-06-09 | -10.91 | $45.79 | 4421 |
| 2025-06-06 | -4.96 | $45.78 | 3226 |
| 2025-06-05 | -14.10 | $45.43 | 1515 |
| 2025-06-04 | -5.84 | $45.56 | 2226 |
| 2025-06-03 | -3.05 | $45.61 | 4436 |
| 2025-06-02 | -17.94 | $45.22 | 4104 |
| 2025-05-30 | -21.76 | $45.12 | 8200 |
| 2025-05-29 | -22.11 | $45.06 | 5900 |
| 2025-05-28 | -20.11 | $44.95 | 8800 |
| 2025-05-27 | -12.23 | $45.24 | 5530 |
| 2025-05-23 | -30.20 | $44.50 | 1500 |
| 2025-05-22 | -25.89 | $44.67 | 6703 |
| 2025-05-21 | -20.14 | $44.81 | 4837 |
| 2025-05-20 | -3.66 | $45.52 | 3117 |
| 2025-05-19 | 0.00 | $45.69 | 2900 |
| 2025-05-16 | 0.00 | $45.61 | 1800 |
| 2025-05-15 | 0.00 | $45.25 | 4500 |
| 2025-05-14 | -3.17 | $44.88 | 9900 |
| 2025-05-13 | -1.94 | $44.95 | 5424 |
| 2025-05-12 | -0.38 | $44.63 | 7800 |
| 2025-05-09 | -8.52 | $43.57 | 3212 |
| 2025-05-08 | -6.71 | $43.65 | 6312 |
| 2025-05-07 | -5.79 | $43.38 | 3700 |
| 2025-05-06 | -10.75 | $43.08 | 5800 |
| 2025-05-05 | -4.02 | $43.46 | 7700 |
| 2025-05-02 | -1.93 | $43.59 | 3408 |
| 2025-05-01 | -6.96 | $42.84 | 4709 |
| 2025-04-30 | -9.45 | $42.76 | 1716 |
| 2025-04-29 | -12.71 | $42.57 | 2633 |
| 2025-04-28 | -18.21 | $42.25 | 1800 |
| 2025-04-25 | -18.90 | $42.21 | 9427 |
| 2025-04-24 | -23.99 | $41.99 | 5100 |
| 2025-04-23 | -39.45 | $41.22 | 9042 |
| 2025-04-22 | -49.76 | $40.68 | 3847 |
| 2025-04-21 | -64.41 | $39.75 | 6100 |
| 2025-04-17 | -49.45 | $40.70 | 9200 |
| 2025-04-16 | -52.44 | $40.51 | 11547 |
| 2025-04-15 | -38.27 | $41.41 | 6800 |
| 2025-04-14 | -38.11 | $41.42 | 15100 |
| 2025-04-11 | -45.51 | $40.95 | 10132 |
| 2025-04-10 | -55.28 | $40.33 | 18232 |
| 2025-04-09 | -35.28 | $41.60 | 20800 |
| 2025-04-08 | -88.03 | $38.25 | 14100 |
| 2025-04-07 | -79.37 | $38.80 | 24800 |
| 2025-04-04 | -99.79 | $39.00 | 52300 |
| 2025-04-03 | -100.00 | $41.51 | 10100 |
| 2025-04-02 | -34.83 | $43.24 | 5628 |
| 2025-04-01 | -57.33 | $42.92 | 6301 |
| 2025-03-31 | -61.64 | $42.82 | 13400 |
| 2025-03-28 | -81.39 | $42.52 | 5300 |
| 2025-03-27 | -61.20 | $43.16 | 4019 |
| 2025-03-26 | -58.91 | $43.29 | 4832 |
| 2025-03-25 | -47.80 | $43.71 | 3931 |
| 2025-03-24 | -45.45 | $43.79 | 25220 |
| 2025-03-21 | -66.28 | $43.08 | 6100 |
| 2025-03-20 | -68.61 | $43.22 | 4917 |
| 2025-03-19 | -66.42 | $43.31 | 4114 |
| 2025-03-18 | -77.29 | $42.87 | 8000 |
| 2025-03-17 | -66.67 | $43.31 | 3100 |
| 2025-03-14 | -77.05 | $42.88 | 3000 |
| 2025-03-13 | -98.07 | $42.01 | 10630 |
| 2025-03-12 | -92.15 | $42.43 | 12000 |
| 2025-03-11 | -94.68 | $42.33 | 8900 |
| 2025-03-10 | -94.94 | $42.69 | 4322 |
| 2025-03-07 | -76.87 | $43.71 | 18600 |
| 2025-03-06 | -95.22 | $43.48 | 13104 |
| 2025-03-05 | -71.98 | $44.22 | 4600 |
| 2025-03-04 | -91.44 | $43.72 | 9700 |
| 2025-03-03 | -89.66 | $44.25 | 9548 |
| 2025-02-28 | -54.19 | $44.97 | 4100 |
| 2025-02-27 | -84.24 | $44.36 | 6400 |
| 2025-02-26 | -54.19 | $44.97 | 10423 |
| 2025-02-25 | -58.13 | $44.89 | 5717 |
| 2025-02-24 | -53.20 | $44.99 | 5615 |
| 2025-02-21 | -44.83 | $45.16 | 7000 |
| 2025-02-20 | -6.90 | $45.93 | 3900 |
| 2025-02-19 | -0.49 | $46.06 | 2727 |
| 2025-02-18 | -2.13 | $45.88 | 4435 |
| 2025-02-14 | -11.70 | $45.70 | 17800 |
| 2025-02-13 | -8.51 | $45.76 | 5200 |
| 2025-02-12 | -35.64 | $45.25 | 6700 |
| 2025-02-11 | -18.65 | $45.45 | 11300 |
| 2025-02-10 | -13.07 | $45.55 | 7653 |
| 2025-02-07 | -26.50 | $45.17 | 5600 |
| 2025-02-06 | -18.02 | $45.41 | 7848 |
| 2025-02-05 | -25.44 | $45.20 | 6523 |
| 2025-02-04 | -42.05 | $44.73 | 12506 |
| 2025-02-03 | -47.70 | $44.57 | 13226 |
| 2025-01-31 | -38.16 | $44.84 | 8203 |
| 2025-01-30 | -27.92 | $45.13 | 14803 |
| 2025-01-29 | -40.64 | $44.77 | 6017 |
| 2025-01-28 | -31.80 | $45.02 | 16637 |
| 2025-01-27 | -41.34 | $44.75 | 13600 |
| 2025-01-24 | -7.07 | $45.72 | 21600 |
| 2025-01-23 | 0.00 | $45.91 | 9800 |
| 2025-01-22 | -3.96 | $45.76 | 18430 |
| 2025-01-21 | -0.84 | $45.44 | 12336 |
| 2025-01-17 | -8.70 | $44.98 | 20435 |
| 2025-01-16 | -28.99 | $44.56 | 9533 |
| 2025-01-15 | -44.26 | $44.40 | 15912 |
| 2025-01-14 | -74.49 | $43.71 | 8517 |
| 2025-01-13 | -81.89 | $43.53 | 13807 |
| 2025-01-10 | -96.04 | $43.41 | 20438 |
| 2025-01-08 | -69.48 | $44.11 | 5746 |
| 2025-01-07 | -80.56 | $43.95 | 5711 |
| 2025-01-06 | -64.12 | $44.40 | 5500 |
| 2025-01-03 | -68.56 | $44.29 | 6100 |
| 2025-01-02 | -88.26 | $43.77 | 14100 |
| 2024-12-31 | -91.54 | $43.72 | 4849 |
| 2024-12-30 | -85.00 | $43.89 | 6800 |
| 2024-12-27 | -69.23 | $44.30 | 3200 |
| 2024-12-26 | -45.77 | $44.91 | 10200 |
| 2024-12-24 | -51.15 | $44.77 | 6900 |
| 2024-12-23 | -63.08 | $44.46 | 9919 |
| 2024-12-20 | -78.08 | $44.07 | 10400 |
| 2024-12-19 | -99.59 | $43.69 | 12900 |
| 2024-12-18 | -96.98 | $43.85 | 8400 |
| 2024-12-17 | -64.63 | $45.04 | 6733 |
| 2024-12-16 | -48.17 | $45.31 | 5412 |
| 2024-12-13 | -51.22 | $45.26 | 4300 |
| 2024-12-12 | -53.66 | $45.22 | 5424 |
| 2024-12-11 | -34.76 | $45.53 | 7323 |
| 2024-12-10 | -53.05 | $45.23 | 10300 |
| 2024-12-09 | -32.93 | $45.56 | 13234 |
| 2024-12-06 | -8.54 | $45.96 | 6532 |
| 2024-12-05 | -12.20 | $45.90 | 15330 |
| 2024-12-04 | 0.00 | $46.10 | 9600 |
| 2024-12-03 | -8.70 | $45.81 | 8040 |
| 2024-12-02 | -4.53 | $45.91 | 7728 |
| 2024-11-29 | -2.67 | $45.93 | 2636 |
| 2024-11-27 | -11.65 | $45.65 | 4600 |
| 2024-11-26 | -3.76 | $45.86 | 19639 |
| 2024-11-25 | -10.53 | $45.68 | 13700 |
| 2024-11-22 | -12.41 | $45.63 | 10000 |
| 2024-11-21 | -21.05 | $45.40 | 5400 |
| 2024-11-20 | -41.35 | $44.86 | 6400 |
| 2024-11-19 | -41.73 | $44.85 | 5000 |
| 2024-11-18 | -44.74 | $44.77 | 11523 |
| 2024-11-15 | -50.00 | $44.63 | 10400 |
| 2024-11-14 | -26.69 | $45.25 | 4639 |
| 2024-11-13 | -14.66 | $45.57 | 19720 |
| 2024-11-12 | -15.41 | $45.55 | 6900 |
| 2024-11-11 | -9.40 | $45.71 | 13000 |
| 2024-11-08 | -9.13 | $45.59 | 10305 |
| 2024-11-07 | 0.00 | $45.82 | 11800 |
| 2024-11-06 | -14.42 | $45.08 | 24000 |
| 2024-11-05 | -61.18 | $43.96 | 17500 |
| 2024-11-04 | -93.53 | $43.41 | 8023 |
| 2024-11-01 | -89.27 | $43.42 | 2726 |
| 2024-10-31 | -96.05 | $43.30 | 2900 |
| 2024-10-30 | -53.40 | $43.98 | 3318 |
| 2024-10-29 | -42.93 | $44.18 | 6111 |
| 2024-10-28 | -47.12 | $44.10 | 5837 |
| 2024-10-25 | -51.83 | $44.01 | 9940 |
| 2024-10-24 | -45.03 | $44.14 | 2800 |
| 2024-10-23 | -51.31 | $44.02 | 10500 |
| 2024-10-22 | -32.98 | $44.37 | 2241 |
| 2024-10-21 | -30.37 | $44.42 | 5200 |
| 2024-10-18 | -23.04 | $44.56 | 5200 |
| 2024-10-17 | -25.65 | $44.51 | 3808 |
| 2024-10-16 | -29.32 | $44.44 | 4400 |
| 2024-10-15 | -25.13 | $44.17 | 3300 |
| 2024-10-14 | -4.52 | $44.58 | 5400 |
| 2024-10-11 | -1.25 | $44.26 | 15035 |
| 2024-10-10 | -7.09 | $43.99 | 2300 |
| 2024-10-09 | 0.00 | $44.09 | 3347 |
| 2024-10-08 | -8.27 | $43.77 | 2900 |
| 2024-10-07 | -25.90 | $43.28 | 7900 |
| 2024-10-04 | -16.19 | $43.55 | 1600 |
| 2024-10-03 | -28.42 | $43.19 | 5700 |
| 2024-10-02 | -22.81 | $43.35 | 7633 |
| 2024-10-01 | -25.61 | $43.27 | 10700 |
| 2024-09-30 | -5.66 | $43.65 | 3721 |
| 2024-09-27 | -7.92 | $43.59 | 4300 |
| 2024-09-26 | -5.66 | $43.65 | 29800 |
| 2024-09-25 | -5.44 | $43.41 | 3914 |
| 2024-09-24 | -0.84 | $43.50 | 11847 |
| 2024-09-23 | -5.13 | $43.37 | 4748 |
| 2024-09-20 | -12.82 | $43.19 | 3333 |
| 2024-09-19 | -7.27 | $43.32 | 6748 |
| 2024-09-18 | -24.26 | $42.68 | 12122 |
| 2024-09-17 | -14.85 | $42.87 | 6929 |
| 2024-09-16 | -1.64 | $42.95 | 7100 |
| 2024-09-13 | -7.22 | $42.82 | 1800 |
| 2024-09-12 | -21.67 | $42.56 | 7632 |
| 2024-09-11 | -37.22 | $42.28 | 3349 |
| 2024-09-10 | -46.67 | $41.90 | 6600 |
| 2024-09-09 | -47.13 | $41.72 | 5600 |
| 2024-09-06 | -68.06 | $41.16 | 5617 |
| 2024-09-05 | -35.42 | $41.82 | 3737 |
| 2024-09-04 | -23.31 | $42.12 | 6510 |
| 2024-09-03 | -25.28 | $42.05 | 6700 |
| 2024-08-30 | 0.00 | $42.95 | 9505 |
| 2024-08-29 | -9.30 | $42.55 | 3538 |
| 2024-08-28 | -7.75 | $42.61 | 11100 |
| 2024-08-27 | -2.84 | $42.80 | 12112 |
| 2024-08-26 | -6.98 | $42.64 | 5217 |
| 2024-08-23 | -2.84 | $42.80 | 8700 |
| 2024-08-22 | -15.76 | $42.30 | 13900 |
| 2024-08-21 | -0.27 | $42.71 | 14500 |
| 2024-08-20 | -4.44 | $42.48 | 5444 |
| 2024-08-19 | 0.00 | $42.62 | 9300 |
| 2024-08-16 | -1.29 | $42.11 | 6622 |
| 2024-08-15 | -3.92 | $41.98 | 3400 |
| 2024-08-14 | -29.79 | $41.35 | 12243 |
| 2024-08-13 | -40.74 | $41.12 | 6900 |
| 2024-08-12 | -61.96 | $40.44 | 7419 |
| 2024-08-09 | -60.60 | $40.49 | 14421 |
| 2024-08-08 | -64.40 | $40.35 | 9912 |
| 2024-08-07 | -90.49 | $39.39 | 22600 |
| 2024-08-06 | -78.53 | $39.83 | 3200 |
| 2024-08-05 | -92.93 | $39.30 | 19100 |
| 2024-08-02 | -86.42 | $40.43 | 18800 |
| 2024-08-01 | -92.44 | $41.13 | 25500 |
| 2024-07-31 | -51.74 | $41.83 | 5972 |
| 2024-07-30 | -88.33 | $41.13 | 7900 |
| 2024-07-29 | -71.11 | $41.44 | 13210 |
| 2024-07-26 | -78.33 | $41.31 | 6008 |
| 2024-07-25 | -95.56 | $41.00 | 6600 |
| 2024-07-24 | -92.22 | $41.06 | 26500 |
| 2024-07-23 | -47.22 | $41.87 | 14800 |
| 2024-07-22 | -40.00 | $42.00 | 15700 |
| 2024-07-19 | -68.89 | $41.48 | 3931 |
| 2024-07-18 | -48.89 | $41.84 | 2919 |
| 2024-07-17 | -30.00 | $42.18 | 11300 |
| 2024-07-16 | 0.00 | $42.72 | 6114 |
| 2024-07-15 | -10.37 | $42.35 | 3548 |
| 2024-07-12 | -13.95 | $42.28 | 10933 |
| 2024-07-11 | -20.67 | $41.98 | 5200 |
| 2024-07-10 | 0.00 | $42.14 | 6200 |
| 2024-07-09 | -10.26 | $41.79 | 6000 |
| 2024-07-08 | -12.50 | $41.75 | 5400 |
| 2024-07-05 | -10.07 | $41.69 | 4749 |
| 2024-07-03 | -14.45 | $41.59 | 3100 |
| 2024-07-02 | -24.76 | $41.33 | 9400 |
| 2024-07-01 | -30.18 | $41.17 | 7800 |
| 2024-06-28 | -22.53 | $41.27 | 5041 |
| 2024-06-27 | -24.51 | $41.22 | 5700 |
| 2024-06-26 | -21.74 | $41.29 | 9120 |
| 2024-06-25 | -16.60 | $41.42 | 17111 |
| 2024-06-24 | -20.16 | $41.33 | 4734 |
| 2024-06-21 | -14.23 | $41.48 | 4100 |
| 2024-06-20 | -11.46 | $41.55 | 5400 |
| 2024-06-18 | -2.88 | $41.67 | 10300 |
| 2024-06-17 | -4.42 | $41.47 | 5800 |
| 2024-06-14 | -6.91 | $41.06 | 2137 |
| 2024-06-13 | -7.45 | $41.05 | 15900 |
| 2024-06-12 | -5.81 | $40.93 | 13730 |
| 2024-06-11 | -11.36 | $40.48 | 13930 |
| 2024-06-10 | -3.03 | $40.59 | 4841 |
| 2024-06-07 | -14.39 | $40.44 | 3300 |
| 2024-06-06 | -7.03 | $40.50 | 9631 |
| 2024-06-05 | -0.74 | $40.49 | 5740 |
| 2024-06-04 | -30.40 | $40.01 | 4711 |
| 2024-06-03 | -32.87 | $39.92 | 2414 |
| 2024-05-31 | -32.37 | $39.83 | 2500 |
| 2024-05-30 | -36.07 | $39.60 | 10200 |
| 2024-05-29 | -26.48 | $39.81 | 7619 |
| 2024-05-28 | -13.24 | $40.10 | 17700 |
| 2024-05-24 | -12.79 | $40.11 | 91600 |
| 2024-05-23 | -24.20 | $39.86 | 25510 |
| 2024-05-22 | -12.44 | $40.10 | 5600 |
| 2024-05-21 | -4.15 | $40.28 | 2000 |
| 2024-05-20 | -6.91 | $40.22 | 4000 |
| 2024-05-17 | -9.05 | $40.15 | 1500 |
| 2024-05-16 | -6.64 | $40.20 | 3700 |
| 2024-05-15 | 0.00 | $40.25 | 5436 |
| 2024-05-14 | -1.52 | $39.75 | 3541 |
| 2024-05-13 | -11.68 | $39.55 | 4100 |
| 2024-05-10 | -3.72 | $39.62 | 3600 |
| 2024-05-09 | 0.00 | $39.45 | 1353 |
| 2024-05-08 | -21.69 | $39.29 | 4700 |
| 2024-05-07 | -21.16 | $39.30 | 5815 |
| 2024-05-06 | -35.45 | $39.23 | 5412 |
| 2024-05-03 | -53.18 | $38.84 | 4900 |
| 2024-05-02 | -73.18 | $38.40 | 9500 |
| 2024-05-01 | -81.67 | $38.25 | 9419 |
| 2024-04-30 | -70.42 | $38.52 | 12833 |
| 2024-04-29 | -50.83 | $38.99 | 5622 |
| 2024-04-26 | -58.67 | $38.93 | 3400 |
| 2024-04-25 | -67.90 | $38.68 | 4829 |
| 2024-04-24 | -67.53 | $38.69 | 3800 |
| 2024-04-23 | -66.05 | $38.73 | 22000 |
| 2024-04-22 | -85.98 | $38.19 | 5500 |
| 2024-04-19 | -97.42 | $37.88 | 9000 |
| 2024-04-18 | -99.60 | $38.13 | 5200 |
| 2024-04-17 | -100.00 | $38.28 | 4000 |
| 2024-04-16 | -96.79 | $38.53 | 5427 |
| 2024-04-15 | -99.52 | $38.56 | 9845 |
| 2024-04-12 | -96.57 | $38.95 | 5438 |
| 2024-04-11 | -73.91 | $39.62 | 15529 |
| 2024-04-10 | -89.63 | $39.43 | 9121 |
| 2024-04-09 | -62.96 | $39.79 | 15609 |
| 2024-04-08 | -59.42 | $39.82 | 7241 |
| 2024-04-05 | -57.97 | $39.84 | 23124 |
| 2024-04-04 | -86.23 | $39.45 | 8600 |
| 2024-04-03 | -52.90 | $39.91 | 3200 |
| 2024-04-02 | -47.10 | $39.91 | 8713 |
| 2024-04-01 | -24.52 | $40.26 | 16118 |
| 2024-03-28 | -10.97 | $40.47 | 5739 |
| 2024-03-27 | -20.00 | $40.31 | 7200 |
| 2024-03-26 | -38.55 | $40.00 | 19124 |
| 2024-03-25 | -27.06 | $40.18 | 21300 |
| 2024-03-22 | -18.24 | $40.33 | 11728 |
| 2024-03-21 | -12.94 | $40.42 | 33400 |
| 2024-03-20 | 0.00 | $40.14 | 16021 |
| 2024-03-19 | -14.15 | $39.76 | 13078 |
| 2024-03-18 | -26.83 | $39.50 | 4621 |
| 2024-03-15 | -37.07 | $39.29 | 4600 |
| 2024-03-14 | -24.39 | $39.55 | 5833 |
| 2024-03-13 | -10.73 | $39.83 | 10200 |
| 2024-03-12 | -4.68 | $39.94 | 18739 |
| 2024-03-11 | -24.26 | $39.48 | 6934 |
| 2024-03-08 | -21.28 | $39.55 | 8347 |
| 2024-03-07 | -0.88 | $39.96 | 3100 |
| 2024-03-06 | -11.48 | $39.55 | 6501 |
| 2024-03-05 | -25.36 | $39.26 | 5200 |
| 2024-03-04 | -5.66 | $39.67 | 7800 |
| 2024-03-01 | 0.00 | $39.54 | 3900 |
| 2024-02-29 | -1.05 | $39.20 | 2227 |
| 2024-02-28 | -10.58 | $38.98 | 8000 |
| 2024-02-27 | -6.35 | $39.06 | 8404 |
| 2024-02-26 | -6.88 | $39.05 | 4130 |
| 2024-02-23 | -4.26 | $39.09 | 8200 |
| 2024-02-22 | 0.00 | $39.00 | 3200 |
| 2024-02-21 | -33.33 | $38.17 | 2100 |
| 2024-02-20 | -33.33 | $38.13 | 7605 |
| 2024-02-16 | -14.67 | $38.41 | 7100 |
| 2024-02-15 | 0.00 | $38.63 | 5600 |
| 2024-02-14 | -12.67 | $38.29 | 11632 |
| 2024-02-13 | -26.72 | $37.95 | 7233 |
| 2024-02-12 | -6.90 | $38.41 | 9133 |
| 2024-02-09 | 0.00 | $38.44 | 7200 |
| 2024-02-08 | 0.00 | $38.27 | 2700 |
| 2024-02-07 | 0.00 | $38.14 | 4500 |
| 2024-02-06 | -14.13 | $37.83 | 9700 |
| 2024-02-05 | -12.81 | $37.83 | 7102 |
| 2024-02-02 | -10.60 | $37.86 | 8300 |
| 2024-02-01 | -3.76 | $37.71 | 2900 |
| 2024-01-31 | -26.34 | $37.29 | 5738 |
| 2024-01-30 | -1.61 | $37.75 | 4718 |
| 2024-01-29 | 0.00 | $37.67 | 7200 |
| 2024-01-26 | -8.07 | $37.40 | 3600 |
| 2024-01-25 | -6.21 | $37.43 | 14400 |
| 2024-01-24 | -15.53 | $37.28 | 9400 |
| 2024-01-23 | -7.38 | $37.30 | 2900 |
| 2024-01-22 | -12.75 | $37.22 | 7000 |
| 2024-01-19 | 0.00 | $37.13 | 11800 |
| 2024-01-18 | 0.00 | $36.69 | 32400 |
| 2024-01-17 | -33.77 | $36.43 | 10800 |
| 2024-01-16 | -16.88 | $36.56 | 14711 |
| 2024-01-12 | -6.49 | $36.64 | 4400 |
| 2024-01-11 | -7.41 | $36.61 | 3000 |
| 2024-01-10 | 0.00 | $36.69 | 10845 |
| 2024-01-09 | -16.34 | $36.43 | 2037 |
| 2024-01-08 | -8.51 | $36.52 | 10236 |
| 2024-01-05 | -33.33 | $36.04 | 5440 |
| 2024-01-04 | -37.19 | $35.94 | 5846 |
| 2024-01-03 | -34.83 | $35.98 | 8300 |
| 2024-01-02 | -17.91 | $36.32 | 9108 |
| 2023-12-29 | -9.95 | $36.48 | 5303 |
| 2023-12-28 | -2.48 | $36.63 | 6000 |
| 2023-12-27 | -3.08 | $36.55 | 4505 |
| 2023-12-26 | -2.12 | $36.51 | 6208 |
| 2023-12-22 | -6.35 | $36.43 | 13700 |
| 2023-12-21 | -12.17 | $36.32 | 7700 |
| 2023-12-20 | -28.65 | $36.00 | 5900 |
| 2023-12-19 | 0.00 | $36.51 | 2700 |
| 2023-12-18 | -7.22 | $36.36 | 6949 |
| 2023-12-15 | -8.38 | $36.15 | 24410 |
| 2023-12-14 | -9.14 | $36.13 | 16305 |
| 2023-12-13 | -1.73 | $36.04 | 8634 |
| 2023-12-12 | -2.16 | $35.57 | 9200 |
| 2023-12-11 | -1.75 | $35.42 | 8700 |
| 2023-12-08 | -17.50 | $35.10 | 3130 |
| 2023-12-07 | -23.85 | $34.93 | 13400 |
| 2023-12-06 | -32.57 | $34.74 | 4413 |
| 2023-12-05 | -30.28 | $34.79 | 7400 |
| 2023-12-04 | -24.31 | $34.92 | 11000 |
| 2023-12-01 | -3.19 | $35.09 | 5835 |
| 2023-11-30 | -5.00 | $34.88 | 7900 |
| 2023-11-29 | -8.99 | $34.75 | 11000 |
| 2023-11-28 | -1.69 | $34.76 | 1000 |
| 2023-11-27 | -1.59 | $34.76 | 4600 |
| 2023-11-24 | -0.59 | $34.79 | 2800 |
| 2023-11-22 | -1.18 | $34.76 | 6900 |
| 2023-11-21 | -2.71 | $34.65 | 1400 |
| 2023-11-20 | -1.20 | $34.70 | 1300 |
| 2023-11-17 | -4.97 | $34.48 | 5343 |
| 2023-11-16 | -7.76 | $34.39 | 2400 |
| 2023-11-15 | -4.66 | $34.49 | 3709 |
| 2023-11-14 | -1.91 | $34.50 | 3339 |
| 2023-11-13 | -1.24 | $33.80 | 3900 |
| 2023-11-10 | 0.00 | $33.82 | 11811 |
| 2023-11-09 | -18.50 | $33.27 | 315 |
| 2023-11-08 | -2.64 | $33.63 | 3724 |
| 2023-11-07 | -7.05 | $33.53 | 4723 |
| 2023-11-06 | -9.69 | $33.47 | 2500 |
| 2023-11-03 | -9.25 | $33.48 | 4500 |
| 2023-11-02 | -27.31 | $33.07 | 10403 |
| 2023-11-01 | -55.51 | $32.43 | 7300 |
| 2023-10-31 | -66.96 | $32.17 | 3404 |
| 2023-10-30 | -79.30 | $31.89 | 5600 |
| 2023-10-27 | -93.83 | $31.56 | 3748 |
| 2023-10-26 | -100.00 | $31.84 | 6645 |
| 2023-10-25 | -93.67 | $32.21 | 2829 |
| 2023-10-24 | -75.95 | $32.49 | 5046 |
| 2023-10-23 | -93.04 | $32.22 | 9922 |
| 2023-10-20 | -100.00 | $32.34 | 4000 |
| 2023-10-19 | -77.44 | $32.76 | 6300 |
| 2023-10-18 | -50.38 | $33.12 | 10000 |
| 2023-10-17 | -42.86 | $33.54 | 13112 |
| 2023-10-16 | -43.39 | $33.53 | 6912 |
| 2023-10-13 | -62.50 | $33.18 | 1100 |
| 2023-10-12 | -58.90 | $33.36 | 900 |
| 2023-10-11 | -53.42 | $33.55 | 5302 |
| 2023-10-10 | -57.27 | $33.46 | 17818 |
| 2023-10-09 | -66.24 | $33.25 | 15000 |
| 2023-10-06 | -73.93 | $33.07 | 8833 |
| 2023-10-05 | -90.43 | $32.72 | 9700 |
| 2023-10-04 | -86.96 | $32.80 | 4900 |
| 2023-10-03 | -100.00 | $32.50 | 18600 |
| 2023-10-02 | -83.49 | $32.98 | 19200 |
| 2023-09-29 | -85.09 | $33.04 | 16600 |
| 2023-09-28 | -80.70 | $33.14 | 1710 |
| 2023-09-27 | -90.79 | $32.91 | 2400 |
| 2023-09-26 | -99.06 | $32.87 | 6421 |
| 2023-09-25 | -90.11 | $33.34 | 3600 |
| 2023-09-22 | -100.00 | $33.24 | 3935 |
| 2023-09-21 | -100.00 | $33.37 | 4027 |
| 2023-09-20 | -80.47 | $33.95 | 2700 |
| 2023-09-19 | -60.16 | $34.21 | 2100 |
| 2023-09-18 | -53.38 | $34.27 | 11600 |
| 2023-09-15 | -43.51 | $34.31 | 3200 |
| 2023-09-14 | -14.94 | $34.75 | 5030 |
| 2023-09-13 | -31.82 | $34.49 | 9524 |
| 2023-09-12 | -35.06 | $34.44 | 9704 |
| 2023-09-11 | -23.38 | $34.62 | 12213 |
| 2023-09-08 | -36.36 | $34.42 | 4000 |
| 2023-09-07 | -38.31 | $34.39 | 7407 |
| 2023-09-06 | -31.82 | $34.49 | 19000 |
| 2023-09-05 | -22.73 | $34.63 | 5719 |
| 2023-09-01 | -17.53 | $34.71 | 14819 |
| 2023-08-31 | -11.27 | $34.70 | 12107 |
| 2023-08-30 | -3.05 | $34.71 | 2200 |
| 2023-08-29 | -13.33 | $34.61 | 2518 |
| 2023-08-28 | -52.60 | $34.17 | 4300 |
| 2023-08-25 | -69.48 | $33.91 | 3525 |
| 2023-08-24 | -82.47 | $33.71 | 2100 |
| 2023-08-23 | -60.26 | $34.06 | 10600 |
| 2023-08-22 | -80.13 | $33.75 | 5244 |
| 2023-08-21 | -71.79 | $33.88 | 8400 |
| 2023-08-18 | -90.38 | $33.59 | 12140 |
| 2023-08-17 | -100.00 | $33.63 | 5419 |
| 2023-08-16 | -100.00 | $33.85 | 12616 |
| 2023-08-15 | -90.91 | $34.10 | 13100 |
| 2023-08-14 | -66.67 | $34.34 | 4600 |
| 2023-08-11 | -93.41 | $34.15 | 9830 |
| 2023-08-10 | -84.62 | $34.23 | 5500 |
| 2023-08-09 | -90.11 | $34.18 | 5717 |
| 2023-08-08 | -58.16 | $34.43 | 12519 |
| 2023-08-07 | -37.04 | $34.50 | 12520 |
| 2023-08-04 | -56.85 | $34.17 | 8849 |
| 2023-08-03 | -44.23 | $34.31 | 5600 |
| 2023-08-02 | -38.75 | $34.38 | 26892 |
| 2023-08-01 | -8.75 | $34.86 | 15500 |
| 2023-07-31 | -11.88 | $34.81 | 18200 |
| 2023-07-28 | -13.75 | $34.78 | 10035 |
| 2023-07-27 | -29.07 | $34.50 | 9118 |
| 2023-07-26 | -15.30 | $34.71 | 11300 |
| 2023-07-25 | -3.52 | $34.92 | 9900 |
| 2023-07-24 | -8.06 | $34.82 | 17912 |
| 2023-07-21 | -16.36 | $34.64 | 4121 |
| 2023-07-20 | -18.69 | $34.59 | 8313 |
| 2023-07-19 | -8.88 | $34.80 | 14425 |
| 2023-07-18 | -2.00 | $34.81 | 34800 |
| 2023-07-17 | -0.62 | $34.46 | 5017 |
| 2023-07-14 | -10.00 | $34.29 | 9700 |
| 2023-07-13 | -5.06 | $34.35 | 7900 |
| 2023-07-12 | -12.32 | $34.06 | 7600 |
| 2023-07-11 | -17.56 | $33.86 | 5600 |
| 2023-07-10 | -31.72 | $33.63 | 11500 |
| 2023-07-07 | -39.63 | $33.44 | 8233 |
| 2023-07-06 | -31.55 | $33.56 | 7243 |
| 2023-07-05 | -16.76 | $33.80 | 4300 |
| 2023-07-03 | -12.14 | $33.88 | 2100 |
| 2023-06-30 | -12.97 | $33.85 | 5533 |
| 2023-06-29 | -26.02 | $33.45 | 3400 |
| 2023-06-28 | -35.34 | $33.21 | 5308 |
| 2023-06-27 | -31.33 | $33.31 | 3315 |
| 2023-06-26 | -47.79 | $32.90 | 3800 |
| 2023-06-23 | -40.23 | $33.02 | 16700 |
| 2023-06-22 | -24.34 | $33.35 | 5806 |
| 2023-06-21 | -25.66 | $33.31 | 20440 |
| 2023-06-20 | -19.74 | $33.49 | 46600 |
| 2023-06-16 | -14.14 | $33.66 | 23700 |
| 2023-06-15 | -6.90 | $33.75 | 7487 |
| 2023-06-14 | -22.41 | $33.30 | 12102 |
| 2023-06-13 | -23.29 | $33.27 | 31900 |
| 2023-06-12 | -32.88 | $32.99 | 8422 |
| 2023-06-09 | -41.06 | $32.71 | 8810 |
| 2023-06-08 | -43.71 | $32.63 | 8700 |
| 2023-06-07 | -49.67 | $32.45 | 9611 |
| 2023-06-06 | -48.01 | $32.50 | 13900 |
| 2023-06-05 | -49.67 | $32.45 | 23018 |
| 2023-06-02 | -47.68 | $32.51 | 12500 |
| 2023-06-01 | -60.12 | $31.99 | 34300 |
| 2023-05-31 | -69.02 | $31.70 | 37800 |
| 2023-05-30 | -61.66 | $31.94 | 27800 |
| 2023-05-26 | -60.74 | $31.97 | 87400 |
| 2023-05-25 | -32.80 | $31.53 | 27008 |
| 2023-05-24 | -68.80 | $31.08 | 1328 |
| 2023-05-23 | -47.20 | $31.35 | 1117 |
| 2023-05-22 | -18.40 | $31.71 | 4817 |
| 2023-05-19 | -16.00 | $31.74 | 2729 |
| 2023-05-18 | -4.59 | $31.73 | 712 |
| 2023-05-17 | -33.95 | $31.41 | 10600 |
| 2023-05-16 | -68.81 | $31.03 | 1301 |
| 2023-05-15 | -52.29 | $31.21 | 3500 |
| 2023-05-12 | -62.39 | $31.10 | 3200 |
| 2023-05-11 | -63.30 | $31.09 | 3100 |
| 2023-05-10 | -48.62 | $31.25 | 1800 |
| 2023-05-09 | -55.05 | $31.18 | 2400 |
| 2023-05-08 | -44.95 | $31.29 | 3100 |
| 2023-05-05 | -44.95 | $31.29 | 4848 |
| 2023-05-04 | -94.50 | $30.75 | 8636 |
| 2023-05-03 | -78.13 | $31.03 | 1900 |
| 2023-05-02 | -48.96 | $31.31 | 1800 |
| 2023-05-01 | -9.38 | $31.69 | 2210 |
| 2023-04-28 | -10.75 | $31.65 | 1220 |
| 2023-04-27 | -43.01 | $31.35 | 12906 |
| 2023-04-26 | -90.29 | $30.82 | 3322 |
| 2023-04-25 | -55.73 | $31.02 | 4736 |
| 2023-04-24 | -22.90 | $31.45 | 11228 |
| 2023-04-21 | -20.00 | $31.42 | 1015 |
| 2023-04-20 | -21.56 | $31.39 | 2419 |
| 2023-04-19 | -7.78 | $31.62 | 2036 |
| 2023-04-18 | -2.40 | $31.71 | 4600 |
| 2023-04-17 | -5.39 | $31.58 | 7800 |
| 2023-04-14 | -11.98 | $31.47 | 800 |
| 2023-04-13 | -3.63 | $31.60 | 906 |
| 2023-04-12 | -18.43 | $31.27 | 1327 |
| 2023-04-11 | -11.11 | $31.42 | 5629 |
| 2023-04-10 | -13.89 | $31.36 | 5828 |
| 2023-04-06 | -16.67 | $31.30 | 2700 |
| 2023-04-05 | -17.59 | $31.28 | 2540 |
| 2023-04-04 | -14.35 | $31.35 | 2700 |
| 2023-04-03 | -1.43 | $31.57 | 1300 |
| 2023-03-31 | 0.00 | $31.51 | 1425 |
| 2023-03-30 | -19.05 | $31.03 | 2300 |
| 2023-03-29 | -29.63 | $30.83 | 2912 |
| 2023-03-28 | -50.26 | $30.44 | 10130 |
| 2023-03-27 | -48.15 | $30.48 | 3600 |
| 2023-03-24 | -51.85 | $30.41 | 3700 |
| 2023-03-23 | -56.08 | $30.33 | 4944 |
| 2023-03-22 | -58.20 | $30.29 | 3610 |
| 2023-03-21 | -35.98 | $30.71 | 3421 |
| 2023-03-20 | -54.50 | $30.36 | 5800 |
| 2023-03-17 | -70.05 | $30.09 | 3100 |
| 2023-03-16 | -64.02 | $30.36 | 2328 |
| 2023-03-15 | -87.70 | $29.80 | 2400 |
| 2023-03-14 | -78.14 | $30.04 | 6200 |
| 2023-03-13 | -91.50 | $29.71 | 8400 |
| 2023-03-10 | -96.97 | $29.73 | 4612 |
| 2023-03-09 | -94.12 | $30.21 | 6039 |
| 2023-03-08 | -80.39 | $30.74 | 2643 |
| 2023-03-07 | -84.97 | $30.67 | 1100 |
| 2023-03-06 | -52.29 | $31.17 | 2011 |
| 2023-03-03 | -53.59 | $31.15 | 1500 |
| 2023-03-02 | -81.88 | $30.73 | 4900 |
| 2023-03-01 | -93.04 | $30.57 | 2300 |
| 2023-02-28 | -85.90 | $30.70 | 825 |
| 2023-02-27 | -82.05 | $30.76 | 6800 |
| 2023-02-24 | -89.10 | $30.65 | 1800 |
| 2023-02-23 | -72.92 | $30.99 | 1400 |
| 2023-02-22 | -86.09 | $30.74 | 1131 |
| 2023-02-21 | -80.13 | $30.83 | 4800 |
| 2023-02-17 | -40.40 | $31.43 | 4100 |
| 2023-02-16 | -28.00 | $31.55 | 13504 |
| 2023-02-15 | -5.39 | $31.93 | 3910 |
| 2023-02-14 | -5.88 | $31.92 | 4600 |
| 2023-02-13 | -13.24 | $31.77 | 4328 |
| 2023-02-10 | -30.39 | $31.42 | 19500 |
| 2023-02-09 | -31.37 | $31.40 | 4028 |
| 2023-02-08 | -23.53 | $31.56 | 5000 |
| 2023-02-07 | -7.35 | $31.89 | 4800 |
| 2023-02-06 | -26.96 | $31.49 | 4000 |
| 2023-02-03 | -14.08 | $31.74 | 6700 |
| 2023-02-02 | -2.35 | $31.98 | 6000 |
| 2023-02-01 | -8.20 | $31.73 | 5808 |
| 2023-01-31 | -7.66 | $31.34 | 8900 |
| 2023-01-30 | -29.19 | $30.89 | 2600 |
| 2023-01-27 | -9.09 | $31.31 | 9700 |
| 2023-01-26 | 0.00 | $31.25 | 20000 |
| 2023-01-25 | -8.09 | $30.94 | 3420 |
| 2023-01-24 | -8.09 | $30.94 | 13009 |
| 2023-01-23 | -7.51 | $30.95 | 4723 |
| 2023-01-20 | -27.81 | $30.57 | 4300 |
| 2023-01-19 | -57.40 | $30.07 | 5909 |
| 2023-01-18 | -40.83 | $30.35 | 4414 |
| 2023-01-17 | -10.65 | $30.86 | 4300 |
| 2023-01-13 | -3.13 | $30.90 | 2200 |
| 2023-01-12 | -26.00 | $30.83 | 2704 |
| 2023-01-11 | -46.22 | $30.70 | 2538 |
| 2023-01-10 | -59.76 | $30.36 | 3400 |
| 2023-01-09 | -66.53 | $30.19 | 3610 |
| 2023-01-06 | -64.14 | $30.25 | 2200 |
| 2023-01-05 | -93.23 | $29.52 | 2402 |
| 2023-01-04 | -81.67 | $29.81 | 317 |
| 2023-01-03 | -88.84 | $29.63 | 10226 |
| 2022-12-30 | -84.86 | $29.73 | 2300 |
| 2022-12-29 | -80.08 | $29.85 | 4920 |
| 2022-12-28 | -100.00 | $29.35 | 7947 |
| 2022-12-27 | -91.70 | $29.65 | 2700 |
| 2022-12-23 | -85.89 | $29.79 | 20900 |
| 2022-12-22 | -92.95 | $29.62 | 3420 |
| 2022-12-21 | -79.15 | $30.00 | 5700 |
| 2022-12-20 | -94.04 | $29.65 | 3341 |
| 2022-12-19 | -96.97 | $29.62 | 2900 |
| 2022-12-16 | -89.91 | $29.90 | 4217 |
| 2022-12-15 | -90.86 | $30.17 | 2841 |
| 2022-12-14 | -50.54 | $30.92 | 3723 |
| 2022-12-13 | -39.25 | $31.13 | 6703 |
| 2022-12-12 | -40.65 | $30.92 | 2400 |
| 2022-12-09 | -69.03 | $30.48 | 2900 |
| 2022-12-08 | -48.90 | $30.66 | 8408 |
| 2022-12-07 | -40.44 | $30.45 | 1308 |
| 2022-12-06 | -39.34 | $30.48 | 7600 |
| 2022-12-05 | -24.63 | $30.88 | 5506 |
| 2022-12-02 | -3.64 | $31.45 | 6231 |
| 2022-12-01 | -0.63 | $31.51 | 7802 |
| 2022-11-30 | 0.00 | $31.45 | 7146 |
| 2022-11-29 | -26.49 | $30.60 | 11200 |
| 2022-11-28 | -27.48 | $30.57 | 5510 |
| 2022-11-25 | -3.31 | $31.01 | 500 |
| 2022-11-23 | -1.13 | $31.00 | 3809 |
| 2022-11-22 | 0.00 | $30.81 | 7615 |
| 2022-11-21 | -13.48 | $30.37 | 1506 |
| 2022-11-18 | -12.90 | $30.36 | 2227 |
| 2022-11-17 | -15.72 | $30.18 | 2427 |
| 2022-11-16 | -12.27 | $30.28 | 3500 |
| 2022-11-15 | -5.21 | $30.51 | 2000 |
| 2022-11-14 | -10.46 | $30.33 | 4744 |
| 2022-11-11 | -1.57 | $30.56 | 5000 |
| 2022-11-10 | 0.00 | $30.29 | 1900 |
| 2022-11-09 | -25.87 | $28.85 | 3409 |
| 2022-11-08 | -8.83 | $29.39 | 6318 |
| 2022-11-07 | -12.62 | $29.27 | 3500 |
| 2022-11-04 | -25.24 | $28.87 | 1600 |
| 2022-11-03 | -37.22 | $28.49 | 3948 |
| 2022-11-02 | -28.08 | $28.78 | 2221 |
| 2022-11-01 | -4.10 | $29.54 | 446 |
| 2022-10-31 | -5.68 | $29.49 | 5400 |
| 2022-10-28 | 0.00 | $29.65 | 6700 |
| 2022-10-27 | -15.00 | $28.88 | 10900 |
| 2022-10-26 | -5.56 | $28.88 | 500 |
| 2022-10-25 | 0.00 | $28.90 | 1534 |
| 2022-10-24 | -3.43 | $28.47 | 548 |
| 2022-10-21 | -23.04 | $28.07 | 2800 |
| 2022-10-20 | -52.45 | $27.47 | 1800 |
| 2022-10-19 | -44.61 | $27.63 | 2200 |
| 2022-10-18 | -47.29 | $27.86 | 1600 |
| 2022-10-17 | -59.07 | $27.56 | 2601 |
| 2022-10-14 | -83.39 | $26.95 | 1834 |
| 2022-10-13 | -61.99 | $27.53 | 2800 |
| 2022-10-12 | -100.00 | $26.90 | 1809 |
| 2022-10-11 | -99.62 | $26.98 | 2600 |
| 2022-10-10 | -95.09 | $27.16 | 2400 |
| 2022-10-07 | -91.03 | $27.35 | 3500 |
| 2022-10-06 | -70.51 | $28.15 | 2800 |
| 2022-10-05 | -64.36 | $28.39 | 7200 |
| 2022-10-04 | -64.10 | $28.40 | 2239 |
| 2022-10-03 | -83.59 | $27.64 | 9313 |
| 2022-09-30 | -100.00 | $27.00 | 2116 |
| 2022-09-29 | -94.44 | $27.33 | 3300 |
| 2022-09-28 | -83.86 | $27.73 | 11900 |
| 2022-09-27 | -96.83 | $27.24 | 1200 |
| 2022-09-26 | -98.90 | $27.31 | 5800 |
| 2022-09-23 | -95.26 | $27.60 | 7846 |
| 2022-09-22 | -99.43 | $28.16 | 3023 |
| 2022-09-21 | -100.00 | $28.46 | 1944 |
| 2022-09-20 | -93.22 | $28.87 | 3200 |
| 2022-09-19 | -83.97 | $29.21 | 3300 |
| 2022-09-16 | -98.08 | $28.93 | 2700 |
| 2022-09-15 | -97.32 | $29.28 | 2302 |
| 2022-09-14 | -87.29 | $29.58 | 1000 |
| 2022-09-13 | -88.05 | $29.58 | 13714 |
| 2022-09-12 | -49.69 | $30.80 | 3000 |
| 2022-09-09 | -56.29 | $30.59 | 4348 |
| 2022-09-08 | -71.38 | $30.11 | 2100 |
| 2022-09-07 | -79.25 | $29.86 | 4139 |
| 2022-09-06 | -96.54 | $29.31 | 4300 |
| 2022-09-02 | -99.01 | $29.38 | 16215 |
| 2022-09-01 | -88.45 | $29.70 | 5100 |
| 2022-08-31 | -98.88 | $29.73 | 1300 |
| 2022-08-30 | -96.12 | $29.90 | 26220 |
| 2022-08-29 | -92.73 | $30.34 | 5200 |
| 2022-08-26 | -100.00 | $30.49 | 8100 |
| 2022-08-25 | -52.76 | $31.52 | 1431 |
| 2022-08-24 | -58.72 | $31.10 | 6200 |
| 2022-08-23 | -55.02 | $31.01 | 5500 |
| 2022-08-22 | -45.42 | $31.09 | 1621 |
| 2022-08-19 | -19.37 | $31.83 | 5500 |
| 2022-08-18 | -8.80 | $32.13 | 4703 |
| 2022-08-17 | -12.32 | $32.03 | 5100 |
| 2022-08-16 | -3.17 | $32.29 | 2700 |
| 2022-08-15 | -0.34 | $32.19 | 6141 |
| 2022-08-12 | 0.00 | $32.03 | 7936 |
| 2022-08-11 | -10.93 | $31.52 | 4300 |
| 2022-08-10 | 0.00 | $31.53 | 3803 |
| 2022-08-09 | -12.65 | $30.90 | 5000 |
| 2022-08-08 | -7.72 | $31.06 | 1241 |
| 2022-08-05 | -4.39 | $31.12 | 1600 |
| 2022-08-04 | -2.51 | $31.18 | 1600 |
| 2022-08-03 | 0.00 | $31.20 | 2352 |
| 2022-08-02 | -9.40 | $30.77 | 2528 |
| 2022-08-01 | -1.37 | $30.95 | 538 |
| 2022-07-29 | 0.00 | $30.99 | 424 |
| 2022-07-28 | 0.00 | $30.75 | 1006 |
| 2022-07-27 | 0.00 | $30.31 | 921 |
| 2022-07-26 | -23.41 | $29.64 | 2000 |
| 2022-07-25 | -9.76 | $29.92 | 3100 |
| 2022-07-22 | -14.63 | $29.82 | 931 |
| 2022-07-21 | 0.00 | $30.07 | 2047 |
| 2022-07-20 | -3.95 | $29.77 | 2600 |
| 2022-07-19 | -10.17 | $29.66 | 14737 |
| 2022-07-18 | -34.85 | $28.83 | 3300 |
| 2022-07-15 | -26.77 | $28.99 | 2700 |
| 2022-07-14 | -48.99 | $28.55 | 4200 |
| 2022-07-13 | -45.96 | $28.61 | 400 |
| 2022-07-12 | -41.92 | $28.69 | 1449 |
| 2022-07-11 | -43.48 | $28.97 | 2409 |
| 2022-07-08 | -50.97 | $29.31 | 1900 |
| 2022-07-07 | -53.33 | $29.29 | 800 |
| 2022-07-06 | -64.78 | $28.91 | 3912 |
| 2022-07-05 | -67.60 | $28.81 | 2819 |
| 2022-07-01 | -66.33 | $28.86 | 900 |
| 2022-06-30 | -74.37 | $28.55 | 1435 |
| 2022-06-29 | -68.78 | $28.77 | 1000 |
| 2022-06-28 | -67.01 | $28.84 | 10800 |
| 2022-06-27 | -54.31 | $29.34 | 8600 |
| 2022-06-24 | -54.06 | $29.35 | 700 |
| 2022-06-23 | -72.84 | $28.61 | 1300 |
| 2022-06-22 | -76.40 | $28.47 | 2913 |
| 2022-06-21 | -77.16 | $28.44 | 2600 |
| 2022-06-17 | -93.40 | $27.80 | 9421 |
| 2022-06-16 | -100.00 | $27.72 | 6200 |
| 2022-06-15 | -84.23 | $28.65 | 7100 |
| 2022-06-14 | -95.83 | $28.26 | 3103 |
| 2022-06-13 | -97.46 | $28.41 | 8411 |
| 2022-06-10 | -76.08 | $29.54 | 5722 |
| 2022-06-09 | -41.18 | $30.43 | 9500 |
| 2022-06-08 | -18.04 | $31.02 | 2800 |
| 2022-06-07 | -3.53 | $31.39 | 3535 |
| 2022-06-06 | -15.29 | $31.09 | 8700 |
| 2022-06-03 | -15.29 | $31.09 | 2000 |
| 2022-06-02 | -19.05 | $31.48 | 6118 |
| 2022-06-01 | -41.67 | $30.89 | 5000 |
| 2022-05-31 | -33.33 | $31.17 | 2300 |
| 2022-05-27 | -26.19 | $31.41 | 8900 |
| 2022-05-26 | -45.83 | $30.75 | 1100 |
| 2022-05-25 | -64.29 | $30.13 | 3600 |
| 2022-05-24 | -73.51 | $29.82 | 3100 |
| 2022-05-23 | -67.56 | $30.02 | 4900 |
| 2022-05-20 | -85.12 | $29.43 | 2900 |
| 2022-05-19 | -93.33 | $29.44 | 4700 |
| 2022-05-18 | -91.81 | $29.57 | 1947 |
| 2022-05-17 | -65.04 | $30.78 | 1937 |
| 2022-05-16 | -78.32 | $30.18 | 5100 |
| 2022-05-13 | -76.11 | $30.28 | 2100 |
| 2022-05-12 | -91.81 | $29.57 | 12245 |
| 2022-05-11 | -100.00 | $29.58 | 2830 |
| 2022-05-10 | -93.91 | $30.02 | 6711 |
| 2022-05-09 | -100.00 | $29.93 | 13700 |
| 2022-05-06 | -90.42 | $30.98 | 3635 |
| 2022-05-05 | -87.23 | $31.13 | 12600 |
| 2022-05-04 | -53.80 | $32.23 | 2600 |
| 2022-05-03 | -80.47 | $31.37 | 3200 |
| 2022-05-02 | -83.14 | $31.28 | 9908 |
| 2022-04-29 | -100.00 | $31.10 | 12300 |
| 2022-04-28 | -74.75 | $32.13 | 1800 |
| 2022-04-27 | -96.79 | $31.48 | 3900 |
| 2022-04-26 | -100.00 | $31.38 | 3621 |
| 2022-04-25 | -78.52 | $32.16 | 4000 |
| 2022-04-22 | -100.00 | $32.05 | 8800 |
| 2022-04-21 | -89.53 | $32.96 | 4900 |
| 2022-04-20 | -61.63 | $33.44 | 6032 |
| 2022-04-19 | -65.12 | $33.38 | 4000 |
| 2022-04-18 | -95.35 | $32.86 | 4207 |
| 2022-04-14 | -93.41 | $32.94 | 4546 |
| 2022-04-13 | -70.56 | $33.23 | 2746 |
| 2022-04-12 | -68.10 | $32.92 | 4200 |
| 2022-04-11 | -48.15 | $33.07 | 4313 |
| 2022-04-08 | -27.38 | $33.61 | 1901 |
| 2022-04-07 | -24.92 | $33.69 | 2420 |
| 2022-04-06 | -31.38 | $33.48 | 7804 |
| 2022-04-05 | -24.31 | $33.71 | 6411 |
| 2022-04-04 | -12.92 | $34.08 | 7500 |
| 2022-04-01 | -18.46 | $33.90 | 3812 |
| 2022-03-31 | -18.77 | $33.89 | 3800 |
| 2022-03-30 | -5.54 | $34.32 | 2800 |
| 2022-03-29 | 0.00 | $34.48 | 5907 |
| 2022-03-28 | 0.00 | $33.98 | 1534 |
| 2022-03-25 | 0.00 | $33.87 | 1900 |
| 2022-03-24 | -3.56 | $33.69 | 2444 |
| 2022-03-23 | -15.84 | $33.27 | 2600 |
| 2022-03-22 | -1.55 | $33.73 | 5703 |
| 2022-03-21 | -4.04 | $33.41 | 4730 |
| 2022-03-18 | 0.00 | $33.45 | 3433 |
| 2022-03-17 | -6.93 | $33.11 | 2200 |
| 2022-03-16 | -24.39 | $32.73 | 3900 |
| 2022-03-15 | -46.69 | $32.09 | 2000 |
| 2022-03-14 | -69.69 | $31.43 | 16424 |
| 2022-03-11 | -69.82 | $31.58 | 8906 |
| 2022-03-10 | -62.87 | $31.93 | 11700 |
| 2022-03-09 | -60.05 | $32.07 | 4027 |
| 2022-03-08 | -79.37 | $31.34 | 6124 |
| 2022-03-07 | -73.28 | $31.57 | 5437 |
| 2022-03-04 | -51.06 | $32.41 | 4624 |
| 2022-03-03 | -44.71 | $32.65 | 4004 |
| 2022-03-02 | -38.62 | $32.88 | 2718 |
| 2022-03-01 | -56.61 | $32.20 | 2725 |
| 2022-02-28 | -43.39 | $32.70 | 4300 |
| 2022-02-25 | -41.01 | $32.79 | 5600 |
| 2022-02-24 | -60.85 | $32.04 | 12200 |
| 2022-02-23 | -100.00 | $31.52 | 4600 |
| 2022-02-22 | -92.77 | $32.16 | 5443 |
| 2022-02-18 | -67.03 | $32.51 | 6100 |
| 2022-02-17 | -57.14 | $32.78 | 7400 |
| 2022-02-16 | -33.33 | $33.43 | 3200 |
| 2022-02-15 | -34.43 | $33.40 | 1900 |
| 2022-02-14 | -55.02 | $32.91 | 15500 |
| 2022-02-11 | -52.26 | $33.09 | 19800 |
| 2022-02-10 | -42.90 | $33.66 | 9127 |
| 2022-02-09 | -27.22 | $34.31 | 2905 |
| 2022-02-08 | -40.70 | $33.81 | 3400 |
| 2022-02-07 | -50.67 | $33.44 | 5400 |
| 2022-02-04 | -46.63 | $33.59 | 4640 |
| 2022-02-03 | -48.52 | $33.52 | 8949 |
| 2022-02-02 | -36.96 | $34.22 | 3900 |
| 2022-02-01 | -47.53 | $33.84 | 7201 |
| 2022-01-31 | -53.41 | $33.59 | 10800 |
| 2022-01-28 | -67.29 | $33.00 | 3800 |
| 2022-01-27 | -82.90 | $32.34 | 6700 |
| 2022-01-26 | -79.63 | $32.48 | 20301 |
| 2022-01-25 | -78.04 | $32.55 | 8400 |
| 2022-01-24 | -68.46 | $32.96 | 22020 |
| 2022-01-21 | -100.00 | $32.85 | 15603 |
| 2022-01-20 | -100.00 | $33.48 | 2613 |
| 2022-01-19 | -99.02 | $33.87 | 16400 |
| 2022-01-18 | -77.68 | $34.08 | 20600 |
| 2022-01-14 | -50.64 | $34.71 | 10019 |
| 2022-01-13 | -51.50 | $34.69 | 3403 |
| 2022-01-12 | -29.61 | $35.20 | 3724 |
| 2022-01-11 | -35.62 | $35.06 | 12400 |
| 2022-01-10 | -48.93 | $34.75 | 5843 |
| 2022-01-07 | -45.49 | $34.83 | 19243 |
| 2022-01-06 | -35.19 | $35.07 | 9432 |
| 2022-01-05 | -36.05 | $35.05 | 25600 |
| 2022-01-04 | -6.44 | $35.74 | 11300 |
| 2022-01-03 | -8.15 | $35.70 | 4700 |
| 2021-12-31 | -11.59 | $35.62 | 4700 |
| 2021-12-30 | -8.15 | $35.70 | 4500 |
| 2021-12-29 | -3.43 | $35.81 | 3200 |
| 2021-12-28 | -8.15 | $35.70 | 4324 |
| 2021-12-27 | 0.00 | $35.74 | 4230 |
| 2021-12-23 | -4.76 | $35.36 | 3700 |
| 2021-12-22 | -17.11 | $35.11 | 15705 |
| 2021-12-21 | -40.64 | $34.67 | 6300 |
| 2021-12-20 | -70.90 | $34.11 | 21100 |
| 2021-12-17 | -51.89 | $34.49 | 14427 |
| 2021-12-16 | -30.81 | $34.88 | 6300 |
| 2021-12-15 | -10.81 | $35.25 | 19700 |
| 2021-12-14 | -54.59 | $34.44 | 2600 |
| 2021-12-13 | -35.14 | $34.80 | 2400 |
| 2021-12-10 | -22.16 | $35.04 | 14403 |
| 2021-12-09 | -39.46 | $34.72 | 1223 |
| 2021-12-08 | -22.16 | $35.04 | 13600 |
| 2021-12-07 | -28.49 | $34.93 | 17615 |
| 2021-12-06 | -64.52 | $34.26 | 3300 |
| 2021-12-03 | -86.01 | $33.87 | 8400 |
| 2021-12-02 | -68.91 | $34.20 | 2400 |
| 2021-12-01 | -100.00 | $33.60 | 6100 |
| 2021-11-30 | -100.00 | $34.07 | 11300 |
| 2021-11-29 | -51.88 | $34.84 | 9400 |
| 2021-11-26 | -74.17 | $34.41 | 6200 |
| 2021-11-24 | -26.32 | $35.13 | 3214 |
| 2021-11-23 | -34.62 | $34.99 | 9300 |
| 2021-11-22 | -33.97 | $35.00 | 9737 |
| 2021-11-19 | -26.28 | $35.12 | 6320 |
| 2021-11-18 | -18.24 | $35.22 | 3741 |
| 2021-11-17 | -18.92 | $35.18 | 12400 |
| 2021-11-16 | -9.47 | $35.35 | 14300 |
| 2021-11-15 | -19.43 | $35.12 | 21200 |
| 2021-11-12 | -14.98 | $35.16 | 7300 |
| 2021-11-11 | -23.08 | $34.96 | 7700 |
| 2021-11-10 | -21.98 | $34.93 | 8800 |
| 2021-11-09 | -2.13 | $35.46 | 13900 |
| 2021-11-08 | -8.23 | $35.26 | 8145 |
| 2021-11-05 | -7.62 | $35.28 | 11012 |
| 2021-11-04 | -1.03 | $35.13 | 11040 |
| 2021-11-03 | 0.00 | $34.92 | 3846 |
| 2021-11-02 | 0.00 | $34.70 | 3800 |
| 2021-11-01 | 0.00 | $34.55 | 17700 |
| 2021-10-29 | -2.68 | $34.39 | 3837 |
| 2021-10-28 | -10.34 | $34.19 | 5900 |
| 2021-10-27 | -18.77 | $33.97 | 15015 |
| 2021-10-26 | -5.75 | $34.31 | 9201 |
| 2021-10-25 | -0.43 | $34.18 | 4400 |
| 2021-10-22 | -0.93 | $33.97 | 5900 |
| 2021-10-21 | -1.50 | $33.82 | 6700 |
| 2021-10-20 | -3.13 | $33.71 | 11200 |
| 2021-10-19 | -2.89 | $33.53 | 14500 |
| 2021-10-18 | -5.84 | $33.30 | 14800 |
| 2021-10-15 | -6.21 | $33.21 | 10100 |
| 2021-10-14 | -13.43 | $33.01 | 24300 |
| 2021-10-13 | -53.15 | $32.52 | 12043 |
| 2021-10-12 | -45.45 | $32.63 | 8306 |
| 2021-10-11 | -58.94 | $32.47 | 8700 |
| 2021-10-08 | -45.70 | $32.67 | 7739 |
| 2021-10-07 | -45.16 | $32.70 | 4700 |
| 2021-10-06 | -60.65 | $32.46 | 15300 |
| 2021-10-05 | -71.35 | $32.34 | 13401 |
| 2021-10-04 | -95.68 | $31.93 | 13738 |
| 2021-10-01 | -75.98 | $32.34 | 6412 |
| 2021-09-30 | -100.00 | $32.00 | 7546 |
| 2021-09-29 | -82.84 | $32.30 | 9300 |
| 2021-09-28 | -84.48 | $32.28 | 10830 |
| 2021-09-27 | -48.88 | $32.92 | 18800 |
| 2021-09-24 | -42.13 | $33.04 | 3100 |
| 2021-09-23 | -39.89 | $33.08 | 11819 |
| 2021-09-22 | -49.44 | $32.91 | 23621 |
| 2021-09-21 | -80.90 | $32.35 | 12724 |
| 2021-09-20 | -80.90 | $32.35 | 31012 |
| 2021-09-17 | -88.00 | $32.91 | 14906 |
| 2021-09-16 | -53.45 | $33.17 | 14700 |
| 2021-09-15 | -56.90 | $33.13 | 15945 |
| 2021-09-14 | -80.17 | $32.86 | 12038 |
| 2021-09-13 | -54.31 | $33.16 | 32800 |
| 2021-09-10 | -66.38 | $33.02 | 37119 |
| 2021-09-09 | -57.76 | $33.12 | 7100 |
| 2021-09-08 | -42.24 | $33.30 | 43300 |
| 2021-09-07 | -35.34 | $33.38 | 31600 |
| 2021-09-03 | -20.69 | $33.55 | 11124 |
| 2021-09-02 | -20.69 | $33.55 | 13500 |
| 2021-09-01 | -28.45 | $33.46 | 27900 |
| 2021-08-31 | -25.83 | $33.48 | 40277 |
| 2021-08-30 | -20.63 | $33.53 | 45900 |
| 2021-08-27 | -24.59 | $33.45 | 9113 |
| 2021-08-26 | -48.36 | $33.16 | 28000 |
| 2021-08-25 | -29.51 | $33.39 | 40926 |
| 2021-08-24 | -34.85 | $33.29 | 142800 |
| 2021-08-23 | -30.61 | $33.30 | 49400 |
| 2021-08-20 | -36.64 | $33.11 | 59800 |
| 2021-08-19 | -64.89 | $32.74 | 44600 |
| 2021-08-18 | -47.52 | $32.65 | 5300 |
| 2021-08-17 | -14.68 | $32.97 | 6742 |
| 2021-08-16 | 0.00 | $33.13 | 3121 |
| 2021-08-13 | -1.28 | $33.03 | 940 |
| 2021-08-12 | -1.30 | $32.99 | 3200 |
| 2021-08-11 | -3.25 | $32.93 | 3146 |
| 2021-08-10 | -7.79 | $32.79 | 2500 |
| 2021-08-09 | -8.12 | $32.78 | 2700 |
| 2021-08-06 | -5.86 | $32.84 | 1400 |
| 2021-08-05 | -3.44 | $32.76 | 3204 |
| 2021-08-04 | -3.55 | $32.67 | 4509 |
| 2021-08-03 | -0.71 | $32.75 | 3010 |
| 2021-08-02 | -8.16 | $32.54 | 3400 |
| 2021-07-30 | -2.60 | $32.57 | 2313 |
| 2021-07-29 | -0.74 | $32.62 | 1000 |
| 2021-07-28 | -4.25 | $32.43 | 14733 |
| 2021-07-27 | -3.11 | $32.44 | 5025 |
| 2021-07-26 | -0.78 | $32.50 | 3200 |
| 2021-07-23 | -1.18 | $32.47 | 3200 |
| 2021-07-22 | -10.98 | $32.22 | 1024 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.26
2026-07-17
Close Price
$53.38
Vol: 8700Average Directional Index - Detailed Analysis
Minimum
7.13
Average
21.44
Maximum
64.45
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.26 | $53.38 | 8700 |
| 2026-07-16 | 22.12 | $53.82 | 3600 |
| 2026-07-15 | 22.12 | $53.88 | 5743 |
| 2026-07-14 | 22.13 | $54.13 | 3940 |
| 2026-07-13 | 22.45 | $53.97 | 1517 |
| 2026-07-10 | 22.79 | $54.43 | 3816 |
| 2026-07-09 | 23.22 | $54.13 | 3613 |
| 2026-07-08 | 23.50 | $53.67 | 3940 |
| 2026-07-07 | 23.40 | $53.78 | 4100 |
| 2026-07-06 | 23.49 | $54.12 | 3212 |
| 2026-07-02 | 23.77 | $53.82 | 3700 |
| 2026-07-01 | 24.06 | $54.07 | 6624 |
| 2026-06-30 | 24.60 | $54.53 | 4344 |
| 2026-06-29 | 25.27 | $54.10 | 4200 |
| 2026-06-26 | 25.40 | $53.50 | 6100 |
| 2026-06-25 | 25.27 | $53.62 | 10700 |
| 2026-06-24 | 25.24 | $53.28 | 3639 |
| 2026-06-23 | 25.03 | $53.37 | 7300 |
| 2026-06-22 | 24.70 | $54.12 | 11700 |
| 2026-06-18 | 24.63 | $54.06 | 9700 |
| 2026-06-17 | 24.36 | $53.43 | 5800 |
| 2026-06-16 | 24.07 | $54.08 | 8725 |
| 2026-06-15 | 24.03 | $54.51 | 12500 |
| 2026-06-12 | 24.10 | $53.86 | 2420 |
| 2026-06-11 | 23.60 | $53.47 | 2700 |
| 2026-06-10 | 22.78 | $52.51 | 5900 |
| 2026-06-09 | 21.79 | $53.27 | 2600 |
| 2026-06-08 | 22.67 | $53.38 | 9200 |
| 2026-06-05 | 23.39 | $53.10 | 12744 |
| 2026-06-04 | 24.14 | $54.59 | 5941 |
| 2026-06-03 | 23.47 | $54.54 | 5208 |
| 2026-06-02 | 22.50 | $54.83 | 9133 |
| 2026-06-01 | 21.52 | $54.57 | 2201 |
| 2026-05-29 | 20.59 | $54.04 | 1700 |
| 2026-05-28 | 19.97 | $53.81 | 2500 |
| 2026-05-27 | 19.45 | $53.54 | 3421 |
| 2026-05-26 | 19.01 | $53.68 | 19547 |
| 2026-05-22 | 18.40 | $53.37 | 4600 |
| 2026-05-21 | 17.94 | $53.00 | 5400 |
| 2026-05-20 | 17.84 | $52.88 | 14600 |
| 2026-05-19 | 17.83 | $52.30 | 1700 |
| 2026-05-18 | 18.10 | $52.64 | 6000 |
| 2026-05-15 | 18.35 | $52.57 | 3700 |
| 2026-05-14 | 18.36 | $53.27 | 6945 |
| 2026-05-13 | 17.91 | $52.59 | 6200 |
| 2026-05-12 | 18.01 | $52.57 | 2400 |
| 2026-05-11 | 18.17 | $52.64 | 8049 |
| 2026-05-08 | 17.89 | $52.40 | 2900 |
| 2026-05-07 | 17.72 | $52.06 | 2300 |
| 2026-05-06 | 17.67 | $52.30 | 2900 |
| 2026-05-05 | 17.67 | $51.67 | 9100 |
| 2026-05-04 | 18.10 | $51.29 | 4200 |
| 2026-05-01 | 18.60 | $51.57 | 2919 |
| 2026-04-30 | 18.80 | $51.57 | 2447 |
| 2026-04-29 | 19.13 | $51.11 | 5900 |
| 2026-04-28 | 19.82 | $51.10 | 6531 |
| 2026-04-27 | 20.42 | $51.56 | 15900 |
| 2026-04-24 | 20.57 | $51.62 | 1500 |
| 2026-04-23 | 20.80 | $51.34 | 3324 |
| 2026-04-22 | 21.04 | $51.59 | 2648 |
| 2026-04-21 | 20.92 | $51.31 | 14145 |
| 2026-04-20 | 20.79 | $51.53 | 3002 |
| 2026-04-17 | 20.70 | $51.55 | 23900 |
| 2026-04-16 | 20.61 | $50.90 | 11021 |
| 2026-04-15 | 20.95 | $50.68 | 91200 |
| 2026-04-14 | 21.45 | $50.28 | 4504 |
| 2026-04-13 | 22.28 | $49.93 | 5914 |
| 2026-04-10 | 23.40 | $49.35 | 3700 |
| 2026-04-09 | 24.34 | $49.51 | 3029 |
| 2026-04-08 | 25.34 | $49.39 | 6800 |
| 2026-04-07 | 26.29 | $48.18 | 13802 |
| 2026-04-06 | 26.18 | $48.20 | 7100 |
| 2026-04-02 | 26.13 | $47.99 | 2338 |
| 2026-04-01 | 25.85 | $47.85 | 10606 |
| 2026-03-31 | 25.69 | $47.61 | 6430 |
| 2026-03-30 | 25.05 | $46.50 | 1900 |
| 2026-03-27 | 23.79 | $46.74 | 7135 |
| 2026-03-26 | 22.55 | $47.44 | 5300 |
| 2026-03-25 | 21.56 | $48.21 | 4831 |
| 2026-03-24 | 20.89 | $48.00 | 8600 |
| 2026-03-23 | 20.04 | $48.09 | 4624 |
| 2026-03-20 | 19.27 | $47.47 | 3200 |
| 2026-03-19 | 17.98 | $48.20 | 6300 |
| 2026-03-18 | 16.87 | $48.24 | 4405 |
| 2026-03-17 | 15.94 | $48.92 | 1031 |
| 2026-03-16 | 15.39 | $48.83 | 1530 |
| 2026-03-13 | 14.70 | $48.36 | 2224 |
| 2026-03-12 | 13.59 | $48.52 | 3800 |
| 2026-03-11 | 12.51 | $49.25 | 3078 |
| 2026-03-10 | 11.75 | $49.32 | 14100 |
| 2026-03-09 | 11.11 | $49.48 | 4100 |
| 2026-03-06 | 10.17 | $49.25 | 11013 |
| 2026-03-05 | 9.50 | $49.91 | 2506 |
| 2026-03-04 | 8.99 | $50.20 | 18330 |
| 2026-03-03 | 8.72 | $49.71 | 8000 |
| 2026-03-02 | 7.99 | $50.28 | 11400 |
| 2026-02-27 | 7.84 | $50.17 | 4043 |
| 2026-02-26 | 7.80 | $50.28 | 5800 |
| 2026-02-25 | 8.04 | $50.45 | 2040 |
| 2026-02-24 | 8.45 | $50.08 | 9600 |
| 2026-02-23 | 8.56 | $49.61 | 8603 |
| 2026-02-20 | 8.69 | $50.20 | 9027 |
| 2026-02-19 | 9.08 | $50.03 | 3646 |
| 2026-02-18 | 9.40 | $50.18 | 7700 |
| 2026-02-17 | 9.86 | $49.80 | 2100 |
| 2026-02-13 | 9.98 | $49.91 | 4652 |
| 2026-02-12 | 10.26 | $49.64 | 2625 |
| 2026-02-11 | 10.55 | $50.41 | 5400 |
| 2026-02-10 | 10.78 | $50.37 | 9510 |
| 2026-02-09 | 10.88 | $50.42 | 1500 |
| 2026-02-06 | 11.15 | $50.06 | 2400 |
| 2026-02-05 | 11.73 | $48.76 | 8200 |
| 2026-02-04 | 11.29 | $49.38 | 4903 |
| 2026-02-03 | 11.20 | $49.63 | 9500 |
| 2026-02-02 | 11.30 | $50.12 | 8500 |
| 2026-01-30 | 11.82 | $49.92 | 7800 |
| 2026-01-29 | 12.23 | $50.15 | 9400 |
| 2026-01-28 | 12.74 | $50.39 | 13200 |
| 2026-01-27 | 12.80 | $50.41 | 2400 |
| 2026-01-26 | 13.06 | $50.28 | 1411 |
| 2026-01-23 | 13.40 | $50.07 | 11200 |
| 2026-01-22 | 13.96 | $50.14 | 10900 |
| 2026-01-21 | 14.44 | $49.95 | 7719 |
| 2026-01-20 | 15.10 | $49.38 | 7000 |
| 2026-01-16 | 15.58 | $50.36 | 2100 |
| 2026-01-15 | 15.37 | $50.31 | 9300 |
| 2026-01-14 | 15.14 | $50.13 | 3361 |
| 2026-01-13 | 15.31 | $50.37 | 3316 |
| 2026-01-12 | 14.84 | $50.36 | 5705 |
| 2026-01-09 | 14.35 | $50.31 | 3727 |
| 2026-01-08 | 13.85 | $49.99 | 2631 |
| 2026-01-07 | 13.69 | $50.06 | 5600 |
| 2026-01-06 | 13.36 | $50.29 | 5200 |
| 2026-01-05 | 13.05 | $49.80 | 10300 |
| 2026-01-02 | 13.04 | $49.49 | 5900 |
| 2025-12-31 | 13.54 | $49.39 | 3518 |
| 2025-12-30 | 14.03 | $49.75 | 2647 |
| 2025-12-29 | 14.02 | $49.86 | 13900 |
| 2025-12-26 | 14.01 | $50.04 | 4714 |
| 2025-12-24 | 13.68 | $50.00 | 900 |
| 2025-12-23 | 13.43 | $49.90 | 2129 |
| 2025-12-22 | 13.27 | $49.80 | 2939 |
| 2025-12-19 | 13.23 | $49.41 | 3900 |
| 2025-12-18 | 13.50 | $48.98 | 5600 |
| 2025-12-17 | 14.02 | $48.66 | 1900 |
| 2025-12-16 | 14.73 | $49.18 | 3000 |
| 2025-12-15 | 14.98 | $49.29 | 2219 |
| 2025-12-12 | 14.96 | $49.25 | 3103 |
| 2025-12-11 | 14.93 | $49.82 | 3746 |
| 2025-12-10 | 14.61 | $49.68 | 6900 |
| 2025-12-09 | 14.48 | $49.32 | 7824 |
| 2025-12-08 | 14.52 | $49.29 | 18613 |
| 2025-12-05 | 14.56 | $49.37 | 5100 |
| 2025-12-04 | 14.42 | $49.22 | 2300 |
| 2025-12-03 | 14.50 | $49.17 | 10400 |
| 2025-12-02 | 14.68 | $49.00 | 4300 |
| 2025-12-01 | 14.97 | $48.84 | 2530 |
| 2025-11-28 | 15.29 | $49.13 | 4048 |
| 2025-11-26 | 15.39 | $48.96 | 10209 |
| 2025-11-25 | 15.53 | $48.58 | 1531 |
| 2025-11-24 | 16.12 | $48.12 | 2700 |
| 2025-11-21 | 16.86 | $47.73 | 1100 |
| 2025-11-20 | 17.13 | $47.29 | 8400 |
| 2025-11-19 | 17.44 | $48.03 | 3100 |
| 2025-11-18 | 16.67 | $48.01 | 2900 |
| 2025-11-17 | 15.86 | $48.27 | 3146 |
| 2025-11-14 | 15.28 | $48.83 | 2200 |
| 2025-11-13 | 14.96 | $48.77 | 3101 |
| 2025-11-12 | 14.82 | $49.42 | 13100 |
| 2025-11-11 | 15.20 | $49.19 | 6740 |
| 2025-11-10 | 15.35 | $49.16 | 6500 |
| 2025-11-07 | 15.35 | $48.52 | 14602 |
| 2025-11-06 | 14.48 | $48.28 | 2542 |
| 2025-11-05 | 13.79 | $48.86 | 8212 |
| 2025-11-04 | 13.62 | $48.81 | 10602 |
| 2025-11-03 | 13.27 | $49.35 | 9600 |
| 2025-10-31 | 13.38 | $49.46 | 6447 |
| 2025-10-30 | 13.63 | $49.54 | 4048 |
| 2025-10-29 | 14.12 | $49.87 | 6549 |
| 2025-10-28 | 14.78 | $50.26 | 10923 |
| 2025-10-27 | 14.96 | $50.22 | 9922 |
| 2025-10-24 | 15.29 | $49.79 | 5000 |
| 2025-10-23 | 16.01 | $49.51 | 4900 |
| 2025-10-22 | 16.51 | $49.27 | 7325 |
| 2025-10-21 | 17.23 | $49.44 | 2608 |
| 2025-10-20 | 17.78 | $49.41 | 5240 |
| 2025-10-17 | 18.50 | $49.08 | 7900 |
| 2025-10-16 | 19.20 | $48.87 | 8400 |
| 2025-10-15 | 19.94 | $49.17 | 4008 |
| 2025-10-14 | 20.95 | $49.14 | 3900 |
| 2025-10-13 | 21.75 | $49.09 | 7120 |
| 2025-10-10 | 22.25 | $48.48 | 3500 |
| 2025-10-09 | 22.77 | $49.56 | 3700 |
| 2025-10-08 | 23.04 | $49.77 | 7606 |
| 2025-10-07 | 22.89 | $49.48 | 4809 |
| 2025-10-06 | 22.73 | $49.70 | 16100 |
| 2025-10-03 | 21.98 | $49.57 | 2600 |
| 2025-10-02 | 21.26 | $49.48 | 8113 |
| 2025-10-01 | 20.81 | $49.44 | 8440 |
| 2025-09-30 | 20.39 | $49.31 | 14400 |
| 2025-09-29 | 20.17 | $49.09 | 9903 |
| 2025-09-26 | 20.17 | $48.95 | 19500 |
| 2025-09-25 | 20.39 | $48.64 | 5425 |
| 2025-09-24 | 20.62 | $48.91 | 2749 |
| 2025-09-23 | 20.31 | $49.18 | 10500 |
| 2025-09-22 | 19.48 | $49.42 | 18605 |
| 2025-09-19 | 18.65 | $49.23 | 6342 |
| 2025-09-18 | 17.94 | $49.15 | 1700 |
| 2025-09-17 | 17.31 | $48.87 | 1808 |
| 2025-09-16 | 16.79 | $48.88 | 5203 |
| 2025-09-15 | 16.24 | $48.99 | 4407 |
| 2025-09-12 | 15.81 | $48.93 | 7319 |
| 2025-09-11 | 15.34 | $49.20 | 26300 |
| 2025-09-10 | 14.71 | $48.83 | 1600 |
| 2025-09-09 | 14.51 | $48.45 | 1900 |
| 2025-09-08 | 14.76 | $48.46 | 5228 |
| 2025-09-05 | 15.03 | $48.23 | 9700 |
| 2025-09-04 | 15.31 | $48.37 | 5300 |
| 2025-09-03 | 16.04 | $48.04 | 4726 |
| 2025-09-02 | 16.77 | $48.16 | 14800 |
| 2025-08-29 | 17.44 | $48.40 | 3508 |
| 2025-08-28 | 17.87 | $48.73 | 9018 |
| 2025-08-27 | 18.06 | $48.61 | 3908 |
| 2025-08-26 | 18.40 | $48.47 | 4445 |
| 2025-08-25 | 18.95 | $48.33 | 7538 |
| 2025-08-22 | 19.34 | $48.55 | 3132 |
| 2025-08-21 | 19.74 | $48.00 | 3900 |
| 2025-08-20 | 20.59 | $48.17 | 4100 |
| 2025-08-19 | 21.08 | $48.10 | 14709 |
| 2025-08-18 | 21.34 | $48.28 | 3132 |
| 2025-08-15 | 21.29 | $48.23 | 7800 |
| 2025-08-14 | 21.24 | $48.37 | 2667 |
| 2025-08-13 | 21.10 | $48.45 | 4600 |
| 2025-08-12 | 20.86 | $48.25 | 6800 |
| 2025-08-11 | 20.84 | $47.78 | 7310 |
| 2025-08-08 | 21.15 | $47.86 | 2500 |
| 2025-08-07 | 21.53 | $47.61 | 1600 |
| 2025-08-06 | 21.94 | $47.84 | 6100 |
| 2025-08-05 | 22.70 | $47.59 | 3600 |
| 2025-08-04 | 23.50 | $47.87 | 11333 |
| 2025-08-01 | 24.41 | $47.19 | 5035 |
| 2025-07-31 | 25.51 | $47.67 | 3147 |
| 2025-07-30 | 26.13 | $48.07 | 3600 |
| 2025-07-29 | 26.17 | $48.17 | 2204 |
| 2025-07-28 | 26.07 | $48.25 | 4900 |
| 2025-07-25 | 25.83 | $48.31 | 3918 |
| 2025-07-24 | 25.59 | $48.18 | 1200 |
| 2025-07-23 | 25.17 | $48.07 | 4500 |
| 2025-07-22 | 24.90 | $47.75 | 3800 |
| 2025-07-21 | 24.92 | $47.66 | 32435 |
| 2025-07-18 | 24.72 | $47.63 | 3304 |
| 2025-07-17 | 24.58 | $47.76 | 7500 |
| 2025-07-16 | 24.59 | $47.47 | 9011 |
| 2025-07-15 | 24.93 | $47.28 | 16900 |
| 2025-07-14 | 24.85 | $47.50 | 3800 |
| 2025-07-11 | 24.53 | $47.44 | 14422 |
| 2025-07-10 | 24.21 | $47.68 | 8400 |
| 2025-07-09 | 23.37 | $47.62 | 3805 |
| 2025-07-08 | 22.66 | $47.47 | 5049 |
| 2025-07-07 | 21.96 | $47.41 | 5900 |
| 2025-07-03 | 21.22 | $47.71 | 2419 |
| 2025-07-02 | 20.33 | $47.31 | 3203 |
| 2025-07-01 | 19.74 | $47.20 | 3628 |
| 2025-06-30 | 19.14 | $47.16 | 4904 |
| 2025-06-27 | 18.60 | $46.83 | 5000 |
| 2025-06-26 | 18.15 | $46.66 | 6100 |
| 2025-06-25 | 17.92 | $46.31 | 3400 |
| 2025-06-24 | 17.74 | $46.53 | 2326 |
| 2025-06-23 | 17.63 | $45.95 | 2800 |
| 2025-06-20 | 18.02 | $45.47 | 2923 |
| 2025-06-18 | 18.51 | $45.54 | 4014 |
| 2025-06-17 | 18.88 | $45.56 | 8003 |
| 2025-06-16 | 19.27 | $45.93 | 4100 |
| 2025-06-13 | 19.19 | $45.57 | 900 |
| 2025-06-12 | 19.42 | $46.12 | 6400 |
| 2025-06-11 | 19.08 | $45.93 | 5100 |
| 2025-06-10 | 18.81 | $45.97 | 8826 |
| 2025-06-09 | 18.60 | $45.79 | 4421 |
| 2025-06-06 | 18.37 | $45.78 | 3226 |
| 2025-06-05 | 18.18 | $45.43 | 1515 |
| 2025-06-04 | 18.09 | $45.56 | 2226 |
| 2025-06-03 | 17.86 | $45.61 | 4436 |
| 2025-06-02 | 17.68 | $45.22 | 4104 |
| 2025-05-30 | 17.71 | $45.12 | 8200 |
| 2025-05-29 | 17.81 | $45.06 | 5900 |
| 2025-05-28 | 17.69 | $44.95 | 8800 |
| 2025-05-27 | 17.77 | $45.24 | 5530 |
| 2025-05-23 | 17.87 | $44.50 | 1500 |
| 2025-05-22 | 18.40 | $44.67 | 6703 |
| 2025-05-21 | 18.74 | $44.81 | 4837 |
| 2025-05-20 | 18.90 | $45.52 | 3117 |
| 2025-05-19 | 18.59 | $45.69 | 2900 |
| 2025-05-16 | 18.26 | $45.61 | 1800 |
| 2025-05-15 | 17.96 | $45.25 | 4500 |
| 2025-05-14 | 17.83 | $44.88 | 9900 |
| 2025-05-13 | 17.87 | $44.95 | 5424 |
| 2025-05-12 | 17.92 | $44.63 | 7800 |
| 2025-05-09 | 18.19 | $43.57 | 3212 |
| 2025-05-08 | 19.02 | $43.65 | 6312 |
| 2025-05-07 | 19.86 | $43.38 | 3700 |
| 2025-05-06 | 20.68 | $43.08 | 5800 |
| 2025-05-05 | 21.53 | $43.46 | 7700 |
| 2025-05-02 | 22.62 | $43.59 | 3408 |
| 2025-05-01 | 23.77 | $42.84 | 4709 |
| 2025-04-30 | 24.68 | $42.76 | 1716 |
| 2025-04-29 | 25.34 | $42.57 | 2633 |
| 2025-04-28 | 25.92 | $42.25 | 1800 |
| 2025-04-25 | 26.39 | $42.21 | 9427 |
| 2025-04-24 | 26.77 | $41.99 | 5100 |
| 2025-04-23 | 27.06 | $41.22 | 9042 |
| 2025-04-22 | 27.29 | $40.68 | 3847 |
| 2025-04-21 | 26.75 | $39.75 | 6100 |
| 2025-04-17 | 25.99 | $40.70 | 9200 |
| 2025-04-16 | 25.65 | $40.51 | 11547 |
| 2025-04-15 | 25.28 | $41.41 | 6800 |
| 2025-04-14 | 25.37 | $41.42 | 15100 |
| 2025-04-11 | 25.43 | $40.95 | 10132 |
| 2025-04-10 | 25.03 | $40.33 | 18232 |
| 2025-04-09 | 24.57 | $41.60 | 20800 |
| 2025-04-08 | 24.08 | $38.25 | 14100 |
| 2025-04-07 | 22.45 | $38.80 | 24800 |
| 2025-04-04 | 20.57 | $39.00 | 52300 |
| 2025-04-03 | 18.99 | $41.51 | 10100 |
| 2025-04-02 | 18.37 | $43.24 | 5628 |
| 2025-04-01 | 18.28 | $42.92 | 6301 |
| 2025-03-31 | 17.81 | $42.82 | 13400 |
| 2025-03-28 | 17.24 | $42.52 | 5300 |
| 2025-03-27 | 16.98 | $43.16 | 4019 |
| 2025-03-26 | 17.17 | $43.29 | 4832 |
| 2025-03-25 | 17.47 | $43.71 | 3931 |
| 2025-03-24 | 18.18 | $43.79 | 25220 |
| 2025-03-21 | 18.89 | $43.08 | 6100 |
| 2025-03-20 | 18.90 | $43.22 | 4917 |
| 2025-03-19 | 19.08 | $43.31 | 4114 |
| 2025-03-18 | 19.16 | $42.87 | 8000 |
| 2025-03-17 | 18.97 | $43.31 | 3100 |
| 2025-03-14 | 18.82 | $42.88 | 3000 |
| 2025-03-13 | 18.16 | $42.01 | 10630 |
| 2025-03-12 | 16.80 | $42.43 | 12000 |
| 2025-03-11 | 15.58 | $42.33 | 8900 |
| 2025-03-10 | 14.29 | $42.69 | 4322 |
| 2025-03-07 | 13.15 | $43.71 | 18600 |
| 2025-03-06 | 12.26 | $43.48 | 13104 |
| 2025-03-05 | 11.57 | $44.22 | 4600 |
| 2025-03-04 | 11.16 | $43.72 | 9700 |
| 2025-03-03 | 10.56 | $44.25 | 9548 |
| 2025-02-28 | 10.49 | $44.97 | 4100 |
| 2025-02-27 | 10.27 | $44.36 | 6400 |
| 2025-02-26 | 10.09 | $44.97 | 10423 |
| 2025-02-25 | 10.38 | $44.89 | 5717 |
| 2025-02-24 | 10.35 | $44.99 | 5615 |
| 2025-02-21 | 10.66 | $45.16 | 7000 |
| 2025-02-20 | 11.15 | $45.93 | 3900 |
| 2025-02-19 | 11.18 | $46.06 | 2727 |
| 2025-02-18 | 11.04 | $45.88 | 4435 |
| 2025-02-14 | 11.07 | $45.70 | 17800 |
| 2025-02-13 | 11.17 | $45.76 | 5200 |
| 2025-02-12 | 11.32 | $45.25 | 6700 |
| 2025-02-11 | 11.91 | $45.45 | 11300 |
| 2025-02-10 | 12.42 | $45.55 | 7653 |
| 2025-02-07 | 12.78 | $45.17 | 5600 |
| 2025-02-06 | 13.17 | $45.41 | 7848 |
| 2025-02-05 | 13.75 | $45.20 | 6523 |
| 2025-02-04 | 14.37 | $44.73 | 12506 |
| 2025-02-03 | 14.60 | $44.57 | 13226 |
| 2025-01-31 | 14.81 | $44.84 | 8203 |
| 2025-01-30 | 15.48 | $45.13 | 14803 |
| 2025-01-29 | 16.14 | $44.77 | 6017 |
| 2025-01-28 | 16.76 | $45.02 | 16637 |
| 2025-01-27 | 17.42 | $44.75 | 13600 |
| 2025-01-24 | 17.95 | $45.72 | 21600 |
| 2025-01-23 | 18.37 | $45.91 | 9800 |
| 2025-01-22 | 18.81 | $45.76 | 18430 |
| 2025-01-21 | 19.15 | $45.44 | 12336 |
| 2025-01-17 | 19.84 | $44.98 | 20435 |
| 2025-01-16 | 20.86 | $44.56 | 9533 |
| 2025-01-15 | 21.51 | $44.40 | 15912 |
| 2025-01-14 | 22.01 | $43.71 | 8517 |
| 2025-01-13 | 21.78 | $43.53 | 13807 |
| 2025-01-10 | 21.14 | $43.41 | 20438 |
| 2025-01-08 | 20.63 | $44.11 | 5746 |
| 2025-01-07 | 20.49 | $43.95 | 5711 |
| 2025-01-06 | 20.41 | $44.40 | 5500 |
| 2025-01-03 | 20.73 | $44.29 | 6100 |
| 2025-01-02 | 20.53 | $43.77 | 14100 |
| 2024-12-31 | 19.75 | $43.72 | 4849 |
| 2024-12-30 | 19.12 | $43.89 | 6800 |
| 2024-12-27 | 18.46 | $44.30 | 3200 |
| 2024-12-26 | 18.09 | $44.91 | 10200 |
| 2024-12-24 | 18.28 | $44.77 | 6900 |
| 2024-12-23 | 18.27 | $44.46 | 9919 |
| 2024-12-20 | 17.82 | $44.07 | 10400 |
| 2024-12-19 | 17.35 | $43.69 | 12900 |
| 2024-12-18 | 16.43 | $43.85 | 8400 |
| 2024-12-17 | 15.53 | $45.04 | 6733 |
| 2024-12-16 | 15.81 | $45.31 | 5412 |
| 2024-12-13 | 16.48 | $45.26 | 4300 |
| 2024-12-12 | 17.19 | $45.22 | 5424 |
| 2024-12-11 | 17.99 | $45.53 | 7323 |
| 2024-12-10 | 18.72 | $45.23 | 10300 |
| 2024-12-09 | 19.51 | $45.56 | 13234 |
| 2024-12-06 | 19.94 | $45.96 | 6532 |
| 2024-12-05 | 19.67 | $45.90 | 15330 |
| 2024-12-04 | 19.38 | $46.10 | 9600 |
| 2024-12-03 | 19.08 | $45.81 | 8040 |
| 2024-12-02 | 19.00 | $45.91 | 7728 |
| 2024-11-29 | 18.75 | $45.93 | 2636 |
| 2024-11-27 | 18.51 | $45.65 | 4600 |
| 2024-11-26 | 18.39 | $45.86 | 19639 |
| 2024-11-25 | 18.19 | $45.68 | 13700 |
| 2024-11-22 | 17.98 | $45.63 | 10000 |
| 2024-11-21 | 17.97 | $45.40 | 5400 |
| 2024-11-20 | 18.14 | $44.86 | 6400 |
| 2024-11-19 | 18.84 | $44.85 | 5000 |
| 2024-11-18 | 19.68 | $44.77 | 11523 |
| 2024-11-15 | 20.35 | $44.63 | 10400 |
| 2024-11-14 | 21.05 | $45.25 | 4639 |
| 2024-11-13 | 20.98 | $45.57 | 19720 |
| 2024-11-12 | 20.51 | $45.55 | 6900 |
| 2024-11-11 | 20.02 | $45.71 | 13000 |
| 2024-11-08 | 19.18 | $45.59 | 10305 |
| 2024-11-07 | 18.48 | $45.82 | 11800 |
| 2024-11-06 | 17.73 | $45.08 | 24000 |
| 2024-11-05 | 17.27 | $43.96 | 17500 |
| 2024-11-04 | 18.06 | $43.41 | 8023 |
| 2024-11-01 | 18.33 | $43.42 | 2726 |
| 2024-10-31 | 18.66 | $43.30 | 2900 |
| 2024-10-30 | 19.01 | $43.98 | 3318 |
| 2024-10-29 | 19.69 | $44.18 | 6111 |
| 2024-10-28 | 20.14 | $44.10 | 5837 |
| 2024-10-25 | 20.61 | $44.01 | 9940 |
| 2024-10-24 | 21.12 | $44.14 | 2800 |
| 2024-10-23 | 21.53 | $44.02 | 10500 |
| 2024-10-22 | 21.99 | $44.37 | 2241 |
| 2024-10-21 | 21.80 | $44.42 | 5200 |
| 2024-10-18 | 21.43 | $44.56 | 5200 |
| 2024-10-17 | 20.77 | $44.51 | 3808 |
| 2024-10-16 | 20.08 | $44.44 | 4400 |
| 2024-10-15 | 19.36 | $44.17 | 3300 |
| 2024-10-14 | 18.88 | $44.58 | 5400 |
| 2024-10-11 | 17.80 | $44.26 | 15035 |
| 2024-10-10 | 17.00 | $43.99 | 2300 |
| 2024-10-09 | 16.36 | $44.09 | 3347 |
| 2024-10-08 | 15.70 | $43.77 | 2900 |
| 2024-10-07 | 15.30 | $43.28 | 7900 |
| 2024-10-04 | 15.10 | $43.55 | 1600 |
| 2024-10-03 | 14.67 | $43.19 | 5700 |
| 2024-10-02 | 14.50 | $43.35 | 7633 |
| 2024-10-01 | 14.13 | $43.27 | 10700 |
| 2024-09-30 | 13.73 | $43.65 | 3721 |
| 2024-09-27 | 13.67 | $43.59 | 4300 |
| 2024-09-26 | 13.29 | $43.65 | 29800 |
| 2024-09-25 | 12.90 | $43.41 | 3914 |
| 2024-09-24 | 12.74 | $43.50 | 11847 |
| 2024-09-23 | 12.59 | $43.37 | 4748 |
| 2024-09-20 | 12.57 | $43.19 | 3333 |
| 2024-09-19 | 12.72 | $43.32 | 6748 |
| 2024-09-18 | 12.69 | $42.68 | 12122 |
| 2024-09-17 | 13.13 | $42.87 | 6929 |
| 2024-09-16 | 13.44 | $42.95 | 7100 |
| 2024-09-13 | 13.97 | $42.82 | 1800 |
| 2024-09-12 | 14.69 | $42.56 | 7632 |
| 2024-09-11 | 15.23 | $42.28 | 3349 |
| 2024-09-10 | 15.43 | $41.90 | 6600 |
| 2024-09-09 | 15.22 | $41.72 | 5600 |
| 2024-09-06 | 14.71 | $41.16 | 5617 |
| 2024-09-05 | 14.17 | $41.82 | 3737 |
| 2024-09-04 | 14.15 | $42.12 | 6510 |
| 2024-09-03 | 14.37 | $42.05 | 6700 |
| 2024-08-30 | 14.60 | $42.95 | 9505 |
| 2024-08-29 | 15.16 | $42.55 | 3538 |
| 2024-08-28 | 15.85 | $42.61 | 11100 |
| 2024-08-27 | 16.62 | $42.80 | 12112 |
| 2024-08-26 | 17.15 | $42.64 | 5217 |
| 2024-08-23 | 17.66 | $42.80 | 8700 |
| 2024-08-22 | 18.29 | $42.30 | 13900 |
| 2024-08-21 | 18.95 | $42.71 | 14500 |
| 2024-08-20 | 19.37 | $42.48 | 5444 |
| 2024-08-19 | 19.87 | $42.62 | 9300 |
| 2024-08-16 | 20.42 | $42.11 | 6622 |
| 2024-08-15 | 21.40 | $41.98 | 3400 |
| 2024-08-14 | 22.49 | $41.35 | 12243 |
| 2024-08-13 | 23.00 | $41.12 | 6900 |
| 2024-08-12 | 23.37 | $40.44 | 7419 |
| 2024-08-09 | 23.14 | $40.49 | 14421 |
| 2024-08-08 | 22.85 | $40.35 | 9912 |
| 2024-08-07 | 22.26 | $39.39 | 22600 |
| 2024-08-06 | 21.62 | $39.83 | 3200 |
| 2024-08-05 | 21.11 | $39.30 | 19100 |
| 2024-08-02 | 19.91 | $40.43 | 18800 |
| 2024-08-01 | 19.25 | $41.13 | 25500 |
| 2024-07-31 | 19.41 | $41.83 | 5972 |
| 2024-07-30 | 20.23 | $41.13 | 7900 |
| 2024-07-29 | 20.48 | $41.44 | 13210 |
| 2024-07-26 | 21.16 | $41.31 | 6008 |
| 2024-07-25 | 21.89 | $41.00 | 6600 |
| 2024-07-24 | 22.61 | $41.06 | 26500 |
| 2024-07-23 | 23.41 | $41.87 | 14800 |
| 2024-07-22 | 23.86 | $42.00 | 15700 |
| 2024-07-19 | 24.45 | $41.48 | 3931 |
| 2024-07-18 | 25.28 | $41.84 | 2919 |
| 2024-07-17 | 25.66 | $42.18 | 11300 |
| 2024-07-16 | 25.33 | $42.72 | 6114 |
| 2024-07-15 | 24.22 | $42.35 | 3548 |
| 2024-07-12 | 23.26 | $42.28 | 10933 |
| 2024-07-11 | 22.26 | $41.98 | 5200 |
| 2024-07-10 | 21.42 | $42.14 | 6200 |
| 2024-07-09 | 20.70 | $41.79 | 6000 |
| 2024-07-08 | 20.26 | $41.75 | 5400 |
| 2024-07-05 | 19.79 | $41.69 | 4749 |
| 2024-07-03 | 19.62 | $41.59 | 3100 |
| 2024-07-02 | 19.56 | $41.33 | 9400 |
| 2024-07-01 | 19.86 | $41.17 | 7800 |
| 2024-06-28 | 19.87 | $41.27 | 5041 |
| 2024-06-27 | 19.47 | $41.22 | 5700 |
| 2024-06-26 | 19.27 | $41.29 | 9120 |
| 2024-06-25 | 19.05 | $41.42 | 17111 |
| 2024-06-24 | 18.52 | $41.33 | 4734 |
| 2024-06-21 | 17.84 | $41.48 | 4100 |
| 2024-06-20 | 17.02 | $41.55 | 5400 |
| 2024-06-18 | 15.85 | $41.67 | 10300 |
| 2024-06-17 | 14.70 | $41.47 | 5800 |
| 2024-06-14 | 13.66 | $41.06 | 2137 |
| 2024-06-13 | 13.08 | $41.05 | 15900 |
| 2024-06-12 | 12.48 | $40.93 | 13730 |
| 2024-06-11 | 12.03 | $40.48 | 13930 |
| 2024-06-10 | 12.22 | $40.59 | 4841 |
| 2024-06-07 | 12.38 | $40.44 | 3300 |
| 2024-06-06 | 12.55 | $40.50 | 9631 |
| 2024-06-05 | 12.60 | $40.49 | 5740 |
| 2024-06-04 | 12.77 | $40.01 | 4711 |
| 2024-06-03 | 13.23 | $39.92 | 2414 |
| 2024-05-31 | 13.71 | $39.83 | 2500 |
| 2024-05-30 | 13.65 | $39.60 | 10200 |
| 2024-05-29 | 13.92 | $39.81 | 7619 |
| 2024-05-28 | 14.57 | $40.10 | 17700 |
| 2024-05-24 | 15.19 | $40.11 | 91600 |
| 2024-05-23 | 15.68 | $39.86 | 25510 |
| 2024-05-22 | 16.20 | $40.10 | 5600 |
| 2024-05-21 | 16.34 | $40.28 | 2000 |
| 2024-05-20 | 16.32 | $40.22 | 4000 |
| 2024-05-17 | 16.29 | $40.15 | 1500 |
| 2024-05-16 | 16.26 | $40.20 | 3700 |
| 2024-05-15 | 16.00 | $40.25 | 5436 |
| 2024-05-14 | 15.87 | $39.75 | 3541 |
| 2024-05-13 | 16.30 | $39.55 | 4100 |
| 2024-05-10 | 16.77 | $39.62 | 3600 |
| 2024-05-09 | 17.36 | $39.45 | 1353 |
| 2024-05-08 | 18.26 | $39.29 | 4700 |
| 2024-05-07 | 19.02 | $39.30 | 5815 |
| 2024-05-06 | 19.95 | $39.23 | 5412 |
| 2024-05-03 | 20.73 | $38.84 | 4900 |
| 2024-05-02 | 21.00 | $38.40 | 9500 |
| 2024-05-01 | 20.87 | $38.25 | 9419 |
| 2024-04-30 | 20.76 | $38.52 | 12833 |
| 2024-04-29 | 20.86 | $38.99 | 5622 |
| 2024-04-26 | 21.46 | $38.93 | 3400 |
| 2024-04-25 | 21.93 | $38.68 | 4829 |
| 2024-04-24 | 22.09 | $38.69 | 3800 |
| 2024-04-23 | 22.40 | $38.73 | 22000 |
| 2024-04-22 | 22.62 | $38.19 | 5500 |
| 2024-04-19 | 22.32 | $37.88 | 9000 |
| 2024-04-18 | 21.65 | $38.13 | 5200 |
| 2024-04-17 | 21.21 | $38.28 | 4000 |
| 2024-04-16 | 20.89 | $38.53 | 5427 |
| 2024-04-15 | 20.74 | $38.56 | 9845 |
| 2024-04-12 | 20.66 | $38.95 | 5438 |
| 2024-04-11 | 20.92 | $39.62 | 15529 |
| 2024-04-10 | 21.62 | $39.43 | 9121 |
| 2024-04-09 | 22.08 | $39.79 | 15609 |
| 2024-04-08 | 22.82 | $39.82 | 7241 |
| 2024-04-05 | 23.97 | $39.84 | 23124 |
| 2024-04-04 | 25.16 | $39.45 | 8600 |
| 2024-04-03 | 26.42 | $39.91 | 3200 |
| 2024-04-02 | 27.34 | $39.91 | 8713 |
| 2024-04-01 | 28.35 | $40.26 | 16118 |
| 2024-03-28 | 28.84 | $40.47 | 5739 |
| 2024-03-27 | 28.97 | $40.31 | 7200 |
| 2024-03-26 | 29.27 | $40.00 | 19124 |
| 2024-03-25 | 29.59 | $40.18 | 21300 |
| 2024-03-22 | 29.66 | $40.33 | 11728 |
| 2024-03-21 | 29.57 | $40.42 | 33400 |
| 2024-03-20 | 29.38 | $40.14 | 16021 |
| 2024-03-19 | 29.59 | $39.76 | 13078 |
| 2024-03-18 | 30.18 | $39.50 | 4621 |
| 2024-03-15 | 30.72 | $39.29 | 4600 |
| 2024-03-14 | 31.55 | $39.55 | 5833 |
| 2024-03-13 | 32.24 | $39.83 | 10200 |
| 2024-03-12 | 32.48 | $39.94 | 18739 |
| 2024-03-11 | 32.73 | $39.48 | 6934 |
| 2024-03-08 | 33.39 | $39.55 | 8347 |
| 2024-03-07 | 33.70 | $39.96 | 3100 |
| 2024-03-06 | 33.53 | $39.55 | 6501 |
| 2024-03-05 | 33.57 | $39.26 | 5200 |
| 2024-03-04 | 33.76 | $39.67 | 7800 |
| 2024-03-01 | 33.19 | $39.54 | 3900 |
| 2024-02-29 | 32.78 | $39.20 | 2227 |
| 2024-02-28 | 32.62 | $38.98 | 8000 |
| 2024-02-27 | 32.60 | $39.06 | 8404 |
| 2024-02-26 | 32.58 | $39.05 | 4130 |
| 2024-02-23 | 32.37 | $39.09 | 8200 |
| 2024-02-22 | 32.15 | $39.00 | 3200 |
| 2024-02-21 | 32.06 | $38.17 | 2100 |
| 2024-02-20 | 32.75 | $38.13 | 7605 |
| 2024-02-16 | 33.44 | $38.41 | 7100 |
| 2024-02-15 | 33.50 | $38.63 | 5600 |
| 2024-02-14 | 33.49 | $38.29 | 11632 |
| 2024-02-13 | 33.80 | $37.95 | 7233 |
| 2024-02-12 | 34.41 | $38.41 | 9133 |
| 2024-02-09 | 33.64 | $38.44 | 7200 |
| 2024-02-08 | 32.94 | $38.27 | 2700 |
| 2024-02-07 | 32.36 | $38.14 | 4500 |
| 2024-02-06 | 31.87 | $37.83 | 9700 |
| 2024-02-05 | 31.65 | $37.83 | 7102 |
| 2024-02-02 | 31.44 | $37.86 | 8300 |
| 2024-02-01 | 31.17 | $37.71 | 2900 |
| 2024-01-31 | 31.30 | $37.29 | 5738 |
| 2024-01-30 | 31.49 | $37.75 | 4718 |
| 2024-01-29 | 30.89 | $37.67 | 7200 |
| 2024-01-26 | 30.37 | $37.40 | 3600 |
| 2024-01-25 | 30.04 | $37.43 | 14400 |
| 2024-01-24 | 29.70 | $37.28 | 9400 |
| 2024-01-23 | 29.33 | $37.30 | 2900 |
| 2024-01-22 | 29.14 | $37.22 | 7000 |
| 2024-01-19 | 28.84 | $37.13 | 11800 |
| 2024-01-18 | 28.82 | $36.69 | 32400 |
| 2024-01-17 | 29.31 | $36.43 | 10800 |
| 2024-01-16 | 30.06 | $36.56 | 14711 |
| 2024-01-12 | 30.42 | $36.64 | 4400 |
| 2024-01-11 | 30.67 | $36.61 | 3000 |
| 2024-01-10 | 30.96 | $36.69 | 10845 |
| 2024-01-09 | 30.93 | $36.43 | 2037 |
| 2024-01-08 | 31.18 | $36.52 | 10236 |
| 2024-01-05 | 31.45 | $36.04 | 5440 |
| 2024-01-04 | 32.21 | $35.94 | 5846 |
| 2024-01-03 | 32.97 | $35.98 | 8300 |
| 2024-01-02 | 33.92 | $36.32 | 9108 |
| 2023-12-29 | 34.51 | $36.48 | 5303 |
| 2023-12-28 | 34.78 | $36.63 | 6000 |
| 2023-12-27 | 34.58 | $36.55 | 4505 |
| 2023-12-26 | 34.44 | $36.51 | 6208 |
| 2023-12-22 | 34.39 | $36.43 | 13700 |
| 2023-12-21 | 34.09 | $36.32 | 7700 |
| 2023-12-20 | 33.90 | $36.00 | 5900 |
| 2023-12-19 | 33.70 | $36.51 | 2700 |
| 2023-12-18 | 32.56 | $36.36 | 6949 |
| 2023-12-15 | 31.36 | $36.15 | 24410 |
| 2023-12-14 | 30.28 | $36.13 | 16305 |
| 2023-12-13 | 28.88 | $36.04 | 8634 |
| 2023-12-12 | 27.55 | $35.57 | 9200 |
| 2023-12-11 | 26.51 | $35.42 | 8700 |
| 2023-12-08 | 25.55 | $35.10 | 3130 |
| 2023-12-07 | 24.79 | $34.93 | 13400 |
| 2023-12-06 | 24.17 | $34.74 | 4413 |
| 2023-12-05 | 23.52 | $34.79 | 7400 |
| 2023-12-04 | 22.96 | $34.92 | 11000 |
| 2023-12-01 | 22.09 | $35.09 | 5835 |
| 2023-11-30 | 21.45 | $34.88 | 7900 |
| 2023-11-29 | 21.05 | $34.75 | 11000 |
| 2023-11-28 | 20.45 | $34.76 | 1000 |
| 2023-11-27 | 20.05 | $34.76 | 4600 |
| 2023-11-24 | 19.57 | $34.79 | 2800 |
| 2023-11-22 | 19.01 | $34.76 | 6900 |
| 2023-11-21 | 18.43 | $34.65 | 1400 |
| 2023-11-20 | 17.96 | $34.70 | 1300 |
| 2023-11-17 | 17.45 | $34.48 | 5343 |
| 2023-11-16 | 17.12 | $34.39 | 2400 |
| 2023-11-15 | 16.91 | $34.49 | 3709 |
| 2023-11-14 | 16.52 | $34.50 | 3339 |
| 2023-11-13 | 16.19 | $33.80 | 3900 |
| 2023-11-10 | 16.61 | $33.82 | 11811 |
| 2023-11-09 | 17.06 | $33.27 | 315 |
| 2023-11-08 | 17.84 | $33.63 | 3724 |
| 2023-11-07 | 18.34 | $33.53 | 4723 |
| 2023-11-06 | 18.91 | $33.47 | 2500 |
| 2023-11-03 | 19.60 | $33.48 | 4500 |
| 2023-11-02 | 20.33 | $33.07 | 10403 |
| 2023-11-01 | 21.18 | $32.43 | 7300 |
| 2023-10-31 | 21.21 | $32.17 | 3404 |
| 2023-10-30 | 20.71 | $31.89 | 5600 |
| 2023-10-27 | 19.78 | $31.56 | 3748 |
| 2023-10-26 | 18.62 | $31.84 | 6645 |
| 2023-10-25 | 17.74 | $32.21 | 2829 |
| 2023-10-24 | 17.14 | $32.49 | 5046 |
| 2023-10-23 | 16.71 | $32.22 | 9922 |
| 2023-10-20 | 16.11 | $32.34 | 4000 |
| 2023-10-19 | 15.73 | $32.76 | 6300 |
| 2023-10-18 | 15.81 | $33.12 | 10000 |
| 2023-10-17 | 16.44 | $33.54 | 13112 |
| 2023-10-16 | 17.17 | $33.53 | 6912 |
| 2023-10-13 | 18.01 | $33.18 | 1100 |
| 2023-10-12 | 18.69 | $33.36 | 900 |
| 2023-10-11 | 19.66 | $33.55 | 5302 |
| 2023-10-10 | 20.62 | $33.46 | 17818 |
| 2023-10-09 | 21.60 | $33.25 | 15000 |
| 2023-10-06 | 22.24 | $33.07 | 8833 |
| 2023-10-05 | 22.82 | $32.72 | 9700 |
| 2023-10-04 | 22.64 | $32.80 | 4900 |
| 2023-10-03 | 22.52 | $32.50 | 18600 |
| 2023-10-02 | 22.40 | $32.98 | 19200 |
| 2023-09-29 | 22.41 | $33.04 | 16600 |
| 2023-09-28 | 22.88 | $33.14 | 1710 |
| 2023-09-27 | 23.08 | $32.91 | 2400 |
| 2023-09-26 | 23.01 | $32.87 | 6421 |
| 2023-09-25 | 23.12 | $33.34 | 3600 |
| 2023-09-22 | 23.64 | $33.24 | 3935 |
| 2023-09-21 | 24.30 | $33.37 | 4027 |
| 2023-09-20 | 25.17 | $33.95 | 2700 |
| 2023-09-19 | 25.93 | $34.21 | 2100 |
| 2023-09-18 | 26.95 | $34.27 | 11600 |
| 2023-09-15 | 27.62 | $34.31 | 3200 |
| 2023-09-14 | 28.18 | $34.75 | 5030 |
| 2023-09-13 | 27.95 | $34.49 | 9524 |
| 2023-09-12 | 28.06 | $34.44 | 9704 |
| 2023-09-11 | 28.09 | $34.62 | 12213 |
| 2023-09-08 | 27.99 | $34.42 | 4000 |
| 2023-09-07 | 28.20 | $34.39 | 7407 |
| 2023-09-06 | 28.43 | $34.49 | 19000 |
| 2023-09-05 | 28.48 | $34.63 | 5719 |
| 2023-09-01 | 27.91 | $34.71 | 14819 |
| 2023-08-31 | 27.28 | $34.70 | 12107 |
| 2023-08-30 | 26.74 | $34.71 | 2200 |
| 2023-08-29 | 26.29 | $34.61 | 2518 |
| 2023-08-28 | 25.95 | $34.17 | 4300 |
| 2023-08-25 | 26.11 | $33.91 | 3525 |
| 2023-08-24 | 26.61 | $33.71 | 2100 |
| 2023-08-23 | 27.11 | $34.06 | 10600 |
| 2023-08-22 | 27.87 | $33.75 | 5244 |
| 2023-08-21 | 28.79 | $33.88 | 8400 |
| 2023-08-18 | 29.99 | $33.59 | 12140 |
| 2023-08-17 | 31.45 | $33.63 | 5419 |
| 2023-08-16 | 32.88 | $33.85 | 12616 |
| 2023-08-15 | 33.95 | $34.10 | 13100 |
| 2023-08-14 | 34.62 | $34.34 | 4600 |
| 2023-08-11 | 35.32 | $34.15 | 9830 |
| 2023-08-10 | 36.20 | $34.23 | 5500 |
| 2023-08-09 | 36.92 | $34.18 | 5717 |
| 2023-08-08 | 37.75 | $34.43 | 12519 |
| 2023-08-07 | 38.69 | $34.50 | 12520 |
| 2023-08-04 | 39.33 | $34.17 | 8849 |
| 2023-08-03 | 40.00 | $34.31 | 5600 |
| 2023-08-02 | 40.89 | $34.38 | 26892 |
| 2023-08-01 | 41.47 | $34.86 | 15500 |
| 2023-07-31 | 41.01 | $34.81 | 18200 |
| 2023-07-28 | 40.63 | $34.78 | 10035 |
| 2023-07-27 | 40.28 | $34.50 | 9118 |
| 2023-07-26 | 39.91 | $34.71 | 11300 |
| 2023-07-25 | 39.65 | $34.92 | 9900 |
| 2023-07-24 | 39.25 | $34.82 | 17912 |
| 2023-07-21 | 38.96 | $34.64 | 4121 |
| 2023-07-20 | 38.65 | $34.59 | 8313 |
| 2023-07-19 | 38.35 | $34.80 | 14425 |
| 2023-07-18 | 37.60 | $34.81 | 34800 |
| 2023-07-17 | 36.90 | $34.46 | 5017 |
| 2023-07-14 | 36.42 | $34.29 | 9700 |
| 2023-07-13 | 35.94 | $34.35 | 7900 |
| 2023-07-12 | 35.45 | $34.06 | 7600 |
| 2023-07-11 | 35.07 | $33.86 | 5600 |
| 2023-07-10 | 34.95 | $33.63 | 11500 |
| 2023-07-07 | 35.02 | $33.44 | 8233 |
| 2023-07-06 | 35.09 | $33.56 | 7243 |
| 2023-07-05 | 35.27 | $33.80 | 4300 |
| 2023-07-03 | 34.79 | $33.88 | 2100 |
| 2023-06-30 | 34.14 | $33.85 | 5533 |
| 2023-06-29 | 33.45 | $33.45 | 3400 |
| 2023-06-28 | 33.02 | $33.21 | 5308 |
| 2023-06-27 | 32.68 | $33.31 | 3315 |
| 2023-06-26 | 32.32 | $32.90 | 3800 |
| 2023-06-23 | 32.18 | $33.02 | 16700 |
| 2023-06-22 | 32.04 | $33.35 | 5806 |
| 2023-06-21 | 31.35 | $33.31 | 20440 |
| 2023-06-20 | 30.46 | $33.49 | 46600 |
| 2023-06-16 | 29.45 | $33.66 | 23700 |
| 2023-06-15 | 27.91 | $33.75 | 7487 |
| 2023-06-14 | 26.40 | $33.30 | 12102 |
| 2023-06-13 | 24.99 | $33.27 | 31900 |
| 2023-06-12 | 23.52 | $32.99 | 8422 |
| 2023-06-09 | 22.19 | $32.71 | 8810 |
| 2023-06-08 | 20.88 | $32.63 | 8700 |
| 2023-06-07 | 19.62 | $32.45 | 9611 |
| 2023-06-06 | 18.33 | $32.50 | 13900 |
| 2023-06-05 | 17.01 | $32.45 | 23018 |
| 2023-06-02 | 15.53 | $32.51 | 12500 |
| 2023-06-01 | 14.04 | $31.99 | 34300 |
| 2023-05-31 | 12.66 | $31.70 | 37800 |
| 2023-05-30 | 11.38 | $31.94 | 27800 |
| 2023-05-26 | 9.67 | $31.97 | 87400 |
| 2023-05-25 | 7.87 | $31.53 | 27008 |
| 2023-05-24 | 7.81 | $31.08 | 1328 |
| 2023-05-23 | 8.01 | $31.35 | 1117 |
| 2023-05-22 | 8.19 | $31.71 | 4817 |
| 2023-05-19 | 7.79 | $31.74 | 2729 |
| 2023-05-18 | 7.34 | $31.73 | 712 |
| 2023-05-17 | 7.13 | $31.41 | 10600 |
| 2023-05-16 | 7.35 | $31.03 | 1301 |
| 2023-05-15 | 7.62 | $31.21 | 3500 |
| 2023-05-12 | 7.83 | $31.10 | 3200 |
| 2023-05-11 | 8.05 | $31.09 | 3100 |
| 2023-05-10 | 7.95 | $31.25 | 1800 |
| 2023-05-09 | 7.85 | $31.18 | 2400 |
| 2023-05-08 | 7.98 | $31.29 | 3100 |
| 2023-05-05 | 8.19 | $31.29 | 4848 |
| 2023-05-04 | 8.21 | $30.75 | 8636 |
| 2023-05-03 | 7.62 | $31.03 | 1900 |
| 2023-05-02 | 7.40 | $31.31 | 1800 |
| 2023-05-01 | 7.48 | $31.69 | 2210 |
| 2023-04-28 | 7.80 | $31.65 | 1220 |
| 2023-04-27 | 8.09 | $31.35 | 12906 |
| 2023-04-26 | 8.33 | $30.82 | 3322 |
| 2023-04-25 | 7.97 | $31.02 | 4736 |
| 2023-04-24 | 7.86 | $31.45 | 11228 |
| 2023-04-21 | 8.11 | $31.42 | 1015 |
| 2023-04-20 | 8.52 | $31.39 | 2419 |
| 2023-04-19 | 8.94 | $31.62 | 2036 |
| 2023-04-18 | 9.12 | $31.71 | 4600 |
| 2023-04-17 | 9.04 | $31.58 | 7800 |
| 2023-04-14 | 9.14 | $31.47 | 800 |
| 2023-04-13 | 9.42 | $31.60 | 906 |
| 2023-04-12 | 9.51 | $31.27 | 1327 |
| 2023-04-11 | 9.60 | $31.42 | 5629 |
| 2023-04-10 | 9.70 | $31.36 | 5828 |
| 2023-04-06 | 10.00 | $31.30 | 2700 |
| 2023-04-05 | 10.32 | $31.28 | 2540 |
| 2023-04-04 | 10.40 | $31.35 | 2700 |
| 2023-04-03 | 10.34 | $31.57 | 1300 |
| 2023-03-31 | 10.14 | $31.51 | 1425 |
| 2023-03-30 | 10.03 | $31.03 | 2300 |
| 2023-03-29 | 10.33 | $30.83 | 2912 |
| 2023-03-28 | 10.83 | $30.44 | 10130 |
| 2023-03-27 | 10.92 | $30.48 | 3600 |
| 2023-03-24 | 11.06 | $30.41 | 3700 |
| 2023-03-23 | 11.00 | $30.33 | 4944 |
| 2023-03-22 | 10.94 | $30.29 | 3610 |
| 2023-03-21 | 11.07 | $30.71 | 3421 |
| 2023-03-20 | 11.42 | $30.36 | 5800 |
| 2023-03-17 | 11.42 | $30.09 | 3100 |
| 2023-03-16 | 11.48 | $30.36 | 2328 |
| 2023-03-15 | 11.53 | $29.80 | 2400 |
| 2023-03-14 | 10.88 | $30.04 | 6200 |
| 2023-03-13 | 10.50 | $29.71 | 8400 |
| 2023-03-10 | 9.82 | $29.73 | 4612 |
| 2023-03-09 | 9.24 | $30.21 | 6039 |
| 2023-03-08 | 8.99 | $30.74 | 2643 |
| 2023-03-07 | 9.31 | $30.67 | 1100 |
| 2023-03-06 | 9.64 | $31.17 | 2011 |
| 2023-03-03 | 9.76 | $31.15 | 1500 |
| 2023-03-02 | 10.13 | $30.73 | 4900 |
| 2023-03-01 | 10.45 | $30.57 | 2300 |
| 2023-02-28 | 10.67 | $30.70 | 825 |
| 2023-02-27 | 11.15 | $30.76 | 6800 |
| 2023-02-24 | 11.69 | $30.65 | 1800 |
| 2023-02-23 | 11.86 | $30.99 | 1400 |
| 2023-02-22 | 12.30 | $30.74 | 1131 |
| 2023-02-21 | 12.49 | $30.83 | 4800 |
| 2023-02-17 | 12.73 | $31.43 | 4100 |
| 2023-02-16 | 13.32 | $31.55 | 13504 |
| 2023-02-15 | 13.66 | $31.93 | 3910 |
| 2023-02-14 | 13.86 | $31.92 | 4600 |
| 2023-02-13 | 14.07 | $31.77 | 4328 |
| 2023-02-10 | 14.45 | $31.42 | 19500 |
| 2023-02-09 | 15.19 | $31.40 | 4028 |
| 2023-02-08 | 15.73 | $31.56 | 5000 |
| 2023-02-07 | 16.14 | $31.89 | 4800 |
| 2023-02-06 | 16.57 | $31.49 | 4000 |
| 2023-02-03 | 17.35 | $31.74 | 6700 |
| 2023-02-02 | 17.07 | $31.98 | 6000 |
| 2023-02-01 | 16.45 | $31.73 | 5808 |
| 2023-01-31 | 15.87 | $31.34 | 8900 |
| 2023-01-30 | 15.68 | $30.89 | 2600 |
| 2023-01-27 | 15.64 | $31.31 | 9700 |
| 2023-01-26 | 15.29 | $31.25 | 20000 |
| 2023-01-25 | 15.12 | $30.94 | 3420 |
| 2023-01-24 | 15.18 | $30.94 | 13009 |
| 2023-01-23 | 14.86 | $30.95 | 4723 |
| 2023-01-20 | 14.53 | $30.57 | 4300 |
| 2023-01-19 | 14.61 | $30.07 | 5909 |
| 2023-01-18 | 15.00 | $30.35 | 4414 |
| 2023-01-17 | 14.99 | $30.86 | 4300 |
| 2023-01-13 | 14.31 | $30.90 | 2200 |
| 2023-01-12 | 13.70 | $30.83 | 2704 |
| 2023-01-11 | 12.96 | $30.70 | 2538 |
| 2023-01-10 | 12.38 | $30.36 | 3400 |
| 2023-01-09 | 12.06 | $30.19 | 3610 |
| 2023-01-06 | 11.72 | $30.25 | 2200 |
| 2023-01-05 | 11.67 | $29.52 | 2402 |
| 2023-01-04 | 12.09 | $29.81 | 317 |
| 2023-01-03 | 12.31 | $29.63 | 10226 |
| 2022-12-30 | 12.54 | $29.73 | 2300 |
| 2022-12-29 | 13.04 | $29.85 | 4920 |
| 2022-12-28 | 13.56 | $29.35 | 7947 |
| 2022-12-27 | 14.13 | $29.65 | 2700 |
| 2022-12-23 | 14.76 | $29.79 | 20900 |
| 2022-12-22 | 15.45 | $29.62 | 3420 |
| 2022-12-21 | 16.18 | $30.00 | 5700 |
| 2022-12-20 | 16.82 | $29.65 | 3341 |
| 2022-12-19 | 17.66 | $29.62 | 2900 |
| 2022-12-16 | 18.58 | $29.90 | 4217 |
| 2022-12-15 | 19.45 | $30.17 | 2841 |
| 2022-12-14 | 19.99 | $30.92 | 3723 |
| 2022-12-13 | 19.65 | $31.13 | 6703 |
| 2022-12-12 | 19.26 | $30.92 | 2400 |
| 2022-12-09 | 19.60 | $30.48 | 2900 |
| 2022-12-08 | 20.13 | $30.66 | 8408 |
| 2022-12-07 | 20.54 | $30.45 | 1308 |
| 2022-12-06 | 21.09 | $30.48 | 7600 |
| 2022-12-05 | 21.68 | $30.88 | 5506 |
| 2022-12-02 | 21.78 | $31.45 | 6231 |
| 2022-12-01 | 21.48 | $31.51 | 7802 |
| 2022-11-30 | 20.98 | $31.45 | 7146 |
| 2022-11-29 | 20.51 | $30.60 | 11200 |
| 2022-11-28 | 20.56 | $30.57 | 5510 |
| 2022-11-25 | 20.53 | $31.01 | 500 |
| 2022-11-23 | 19.91 | $31.00 | 3809 |
| 2022-11-22 | 19.30 | $30.81 | 7615 |
| 2022-11-21 | 18.81 | $30.37 | 1506 |
| 2022-11-18 | 18.58 | $30.36 | 2227 |
| 2022-11-17 | 18.35 | $30.18 | 2427 |
| 2022-11-16 | 18.22 | $30.28 | 3500 |
| 2022-11-15 | 17.81 | $30.51 | 2000 |
| 2022-11-14 | 17.12 | $30.33 | 4744 |
| 2022-11-11 | 16.40 | $30.56 | 5000 |
| 2022-11-10 | 15.67 | $30.29 | 1900 |
| 2022-11-09 | 15.10 | $28.85 | 3409 |
| 2022-11-08 | 15.31 | $29.39 | 6318 |
| 2022-11-07 | 15.18 | $29.27 | 3500 |
| 2022-11-04 | 15.27 | $28.87 | 1600 |
| 2022-11-03 | 15.60 | $28.49 | 3948 |
| 2022-11-02 | 16.28 | $28.78 | 2221 |
| 2022-11-01 | 16.58 | $29.54 | 446 |
| 2022-10-31 | 16.24 | $29.49 | 5400 |
| 2022-10-28 | 15.73 | $29.65 | 6700 |
| 2022-10-27 | 15.22 | $28.88 | 10900 |
| 2022-10-26 | 14.93 | $28.88 | 500 |
| 2022-10-25 | 14.86 | $28.90 | 1534 |
| 2022-10-24 | 14.88 | $28.47 | 548 |
| 2022-10-21 | 15.27 | $28.07 | 2800 |
| 2022-10-20 | 16.06 | $27.47 | 1800 |
| 2022-10-19 | 16.74 | $27.63 | 2200 |
| 2022-10-18 | 17.35 | $27.86 | 1600 |
| 2022-10-17 | 18.19 | $27.56 | 2601 |
| 2022-10-14 | 18.69 | $26.95 | 1834 |
| 2022-10-13 | 18.86 | $27.53 | 2800 |
| 2022-10-12 | 19.04 | $26.90 | 1809 |
| 2022-10-11 | 18.65 | $26.98 | 2600 |
| 2022-10-10 | 18.28 | $27.16 | 2400 |
| 2022-10-07 | 17.91 | $27.35 | 3500 |
| 2022-10-06 | 17.74 | $28.15 | 2800 |
| 2022-10-05 | 18.17 | $28.39 | 7200 |
| 2022-10-04 | 18.63 | $28.40 | 2239 |
| 2022-10-03 | 18.99 | $27.64 | 9313 |
| 2022-09-30 | 18.63 | $27.00 | 2116 |
| 2022-09-29 | 17.91 | $27.33 | 3300 |
| 2022-09-28 | 17.31 | $27.73 | 11900 |
| 2022-09-27 | 16.73 | $27.24 | 1200 |
| 2022-09-26 | 15.87 | $27.31 | 5800 |
| 2022-09-23 | 15.05 | $27.60 | 7846 |
| 2022-09-22 | 14.27 | $28.16 | 3023 |
| 2022-09-21 | 13.92 | $28.46 | 1944 |
| 2022-09-20 | 13.79 | $28.87 | 3200 |
| 2022-09-19 | 13.81 | $29.21 | 3300 |
| 2022-09-16 | 13.89 | $28.93 | 2700 |
| 2022-09-15 | 13.78 | $29.28 | 2302 |
| 2022-09-14 | 13.95 | $29.58 | 1000 |
| 2022-09-13 | 14.31 | $29.58 | 13714 |
| 2022-09-12 | 14.68 | $30.80 | 3000 |
| 2022-09-09 | 14.72 | $30.59 | 4348 |
| 2022-09-08 | 15.00 | $30.11 | 2100 |
| 2022-09-07 | 15.71 | $29.86 | 4139 |
| 2022-09-06 | 16.36 | $29.31 | 4300 |
| 2022-09-02 | 16.56 | $29.38 | 16215 |
| 2022-09-01 | 16.91 | $29.70 | 5100 |
| 2022-08-31 | 16.87 | $29.73 | 1300 |
| 2022-08-30 | 17.12 | $29.90 | 26220 |
| 2022-08-29 | 17.47 | $30.34 | 5200 |
| 2022-08-26 | 18.19 | $30.49 | 8100 |
| 2022-08-25 | 19.05 | $31.52 | 1431 |
| 2022-08-24 | 19.20 | $31.10 | 6200 |
| 2022-08-23 | 19.68 | $31.01 | 5500 |
| 2022-08-22 | 20.21 | $31.09 | 1621 |
| 2022-08-19 | 20.68 | $31.83 | 5500 |
| 2022-08-18 | 20.23 | $32.13 | 4703 |
| 2022-08-17 | 19.44 | $32.03 | 5100 |
| 2022-08-16 | 18.66 | $32.29 | 2700 |
| 2022-08-15 | 17.66 | $32.19 | 6141 |
| 2022-08-12 | 16.72 | $32.03 | 7936 |
| 2022-08-11 | 15.84 | $31.52 | 4300 |
| 2022-08-10 | 15.03 | $31.53 | 3803 |
| 2022-08-09 | 14.41 | $30.90 | 5000 |
| 2022-08-08 | 14.23 | $31.06 | 1241 |
| 2022-08-05 | 13.84 | $31.12 | 1600 |
| 2022-08-04 | 13.59 | $31.18 | 1600 |
| 2022-08-03 | 13.14 | $31.20 | 2352 |
| 2022-08-02 | 12.72 | $30.77 | 2528 |
| 2022-08-01 | 12.38 | $30.95 | 538 |
| 2022-07-29 | 12.11 | $30.99 | 424 |
| 2022-07-28 | 11.76 | $30.75 | 1006 |
| 2022-07-27 | 11.57 | $30.31 | 921 |
| 2022-07-26 | 11.71 | $29.64 | 2000 |
| 2022-07-25 | 12.28 | $29.92 | 3100 |
| 2022-07-22 | 12.64 | $29.82 | 931 |
| 2022-07-21 | 13.02 | $30.07 | 2047 |
| 2022-07-20 | 13.46 | $29.77 | 2600 |
| 2022-07-19 | 14.15 | $29.66 | 14737 |
| 2022-07-18 | 14.87 | $28.83 | 3300 |
| 2022-07-15 | 15.15 | $28.99 | 2700 |
| 2022-07-14 | 15.23 | $28.55 | 4200 |
| 2022-07-13 | 14.87 | $28.61 | 400 |
| 2022-07-12 | 14.73 | $28.69 | 1449 |
| 2022-07-11 | 14.77 | $28.97 | 2409 |
| 2022-07-08 | 15.03 | $29.31 | 1900 |
| 2022-07-07 | 15.54 | $29.29 | 800 |
| 2022-07-06 | 15.96 | $28.91 | 3912 |
| 2022-07-05 | 16.23 | $28.81 | 2819 |
| 2022-07-01 | 16.27 | $28.86 | 900 |
| 2022-06-30 | 16.44 | $28.55 | 1435 |
| 2022-06-29 | 16.37 | $28.77 | 1000 |
| 2022-06-28 | 16.50 | $28.84 | 10800 |
| 2022-06-27 | 16.77 | $29.34 | 8600 |
| 2022-06-24 | 17.30 | $29.35 | 700 |
| 2022-06-23 | 17.83 | $28.61 | 1300 |
| 2022-06-22 | 17.78 | $28.47 | 2913 |
| 2022-06-21 | 17.73 | $28.44 | 2600 |
| 2022-06-17 | 17.57 | $27.80 | 9421 |
| 2022-06-16 | 16.82 | $27.72 | 6200 |
| 2022-06-15 | 16.12 | $28.65 | 7100 |
| 2022-06-14 | 15.65 | $28.26 | 3103 |
| 2022-06-13 | 14.59 | $28.41 | 8411 |
| 2022-06-10 | 13.58 | $29.54 | 5722 |
| 2022-06-09 | 13.14 | $30.43 | 9500 |
| 2022-06-08 | 13.33 | $31.02 | 2800 |
| 2022-06-07 | 14.02 | $31.39 | 3535 |
| 2022-06-06 | 14.74 | $31.09 | 8700 |
| 2022-06-03 | 15.38 | $31.09 | 2000 |
| 2022-06-02 | 16.09 | $31.48 | 6118 |
| 2022-06-01 | 16.84 | $30.89 | 5000 |
| 2022-05-31 | 17.73 | $31.17 | 2300 |
| 2022-05-27 | 18.56 | $31.41 | 8900 |
| 2022-05-26 | 19.46 | $30.75 | 1100 |
| 2022-05-25 | 20.12 | $30.13 | 3600 |
| 2022-05-24 | 20.37 | $29.82 | 3100 |
| 2022-05-23 | 20.23 | $30.02 | 4900 |
| 2022-05-20 | 20.19 | $29.43 | 2900 |
| 2022-05-19 | 19.65 | $29.44 | 4700 |
| 2022-05-18 | 19.26 | $29.57 | 1947 |
| 2022-05-17 | 19.03 | $30.78 | 1937 |
| 2022-05-16 | 19.35 | $30.18 | 5100 |
| 2022-05-13 | 19.32 | $30.28 | 2100 |
| 2022-05-12 | 19.13 | $29.57 | 12245 |
| 2022-05-11 | 18.32 | $29.58 | 2830 |
| 2022-05-10 | 17.68 | $30.02 | 6711 |
| 2022-05-09 | 17.13 | $29.93 | 13700 |
| 2022-05-06 | 16.64 | $30.98 | 3635 |
| 2022-05-05 | 16.59 | $31.13 | 12600 |
| 2022-05-04 | 16.76 | $32.23 | 2600 |
| 2022-05-03 | 17.08 | $31.37 | 3200 |
| 2022-05-02 | 16.60 | $31.28 | 9908 |
| 2022-04-29 | 15.88 | $31.10 | 12300 |
| 2022-04-28 | 15.37 | $32.13 | 1800 |
| 2022-04-27 | 15.15 | $31.48 | 3900 |
| 2022-04-26 | 14.56 | $31.38 | 3621 |
| 2022-04-25 | 13.94 | $32.16 | 4000 |
| 2022-04-22 | 13.37 | $32.05 | 8800 |
| 2022-04-21 | 13.15 | $32.96 | 4900 |
| 2022-04-20 | 13.66 | $33.44 | 6032 |
| 2022-04-19 | 14.09 | $33.38 | 4000 |
| 2022-04-18 | 14.74 | $32.86 | 4207 |
| 2022-04-14 | 15.13 | $32.94 | 4546 |
| 2022-04-13 | 15.59 | $33.23 | 2746 |
| 2022-04-12 | 15.83 | $32.92 | 4200 |
| 2022-04-11 | 16.09 | $33.07 | 4313 |
| 2022-04-08 | 16.51 | $33.61 | 1901 |
| 2022-04-07 | 17.37 | $33.69 | 2420 |
| 2022-04-06 | 18.10 | $33.48 | 7804 |
| 2022-04-05 | 18.55 | $33.71 | 6411 |
| 2022-04-04 | 19.38 | $34.08 | 7500 |
| 2022-04-01 | 20.32 | $33.90 | 3812 |
| 2022-03-31 | 21.29 | $33.89 | 3800 |
| 2022-03-30 | 22.38 | $34.32 | 2800 |
| 2022-03-29 | 23.27 | $34.48 | 5907 |
| 2022-03-28 | 24.13 | $33.98 | 1534 |
| 2022-03-25 | 25.32 | $33.87 | 1900 |
| 2022-03-24 | 26.47 | $33.69 | 2444 |
| 2022-03-23 | 27.50 | $33.27 | 2600 |
| 2022-03-22 | 28.43 | $33.73 | 5703 |
| 2022-03-21 | 29.67 | $33.41 | 4730 |
| 2022-03-18 | 30.74 | $33.45 | 3433 |
| 2022-03-17 | 31.80 | $33.11 | 2200 |
| 2022-03-16 | 32.59 | $32.73 | 3900 |
| 2022-03-15 | 33.05 | $32.09 | 2000 |
| 2022-03-14 | 32.82 | $31.43 | 16424 |
| 2022-03-11 | 32.30 | $31.58 | 8906 |
| 2022-03-10 | 31.91 | $31.93 | 11700 |
| 2022-03-09 | 31.50 | $32.07 | 4027 |
| 2022-03-08 | 31.08 | $31.34 | 6124 |
| 2022-03-07 | 30.41 | $31.57 | 5437 |
| 2022-03-04 | 29.82 | $32.41 | 4624 |
| 2022-03-03 | 29.44 | $32.65 | 4004 |
| 2022-03-02 | 29.28 | $32.88 | 2718 |
| 2022-03-01 | 29.01 | $32.20 | 2725 |
| 2022-02-28 | 28.41 | $32.70 | 4300 |
| 2022-02-25 | 27.91 | $32.79 | 5600 |
| 2022-02-24 | 27.40 | $32.04 | 12200 |
| 2022-02-23 | 26.16 | $31.52 | 4600 |
| 2022-02-22 | 25.25 | $32.16 | 5443 |
| 2022-02-18 | 24.61 | $32.51 | 6100 |
| 2022-02-17 | 24.09 | $32.78 | 7400 |
| 2022-02-16 | 23.73 | $33.43 | 3200 |
| 2022-02-15 | 23.58 | $33.40 | 1900 |
| 2022-02-14 | 23.49 | $32.91 | 15500 |
| 2022-02-11 | 23.05 | $33.09 | 19800 |
| 2022-02-10 | 22.75 | $33.66 | 9127 |
| 2022-02-09 | 22.89 | $34.31 | 2905 |
| 2022-02-08 | 23.46 | $33.81 | 3400 |
| 2022-02-07 | 23.49 | $33.44 | 5400 |
| 2022-02-04 | 23.35 | $33.59 | 4640 |
| 2022-02-03 | 23.20 | $33.52 | 8949 |
| 2022-02-02 | 23.19 | $34.22 | 3900 |
| 2022-02-01 | 23.39 | $33.84 | 7201 |
| 2022-01-31 | 23.19 | $33.59 | 10800 |
| 2022-01-28 | 22.70 | $33.00 | 3800 |
| 2022-01-27 | 21.44 | $32.34 | 6700 |
| 2022-01-26 | 20.21 | $32.48 | 20301 |
| 2022-01-25 | 18.98 | $32.55 | 8400 |
| 2022-01-24 | 17.48 | $32.96 | 22020 |
| 2022-01-21 | 15.90 | $32.85 | 15603 |
| 2022-01-20 | 14.88 | $33.48 | 2613 |
| 2022-01-19 | 14.22 | $33.87 | 16400 |
| 2022-01-18 | 13.82 | $34.08 | 20600 |
| 2022-01-14 | 13.55 | $34.71 | 10019 |
| 2022-01-13 | 13.57 | $34.69 | 3403 |
| 2022-01-12 | 13.87 | $35.20 | 3724 |
| 2022-01-11 | 14.56 | $35.06 | 12400 |
| 2022-01-10 | 15.13 | $34.75 | 5843 |
| 2022-01-07 | 15.31 | $34.83 | 19243 |
| 2022-01-06 | 16.05 | $35.07 | 9432 |
| 2022-01-05 | 16.81 | $35.05 | 25600 |
| 2022-01-04 | 17.44 | $35.74 | 11300 |
| 2022-01-03 | 17.47 | $35.70 | 4700 |
| 2021-12-31 | 17.67 | $35.62 | 4700 |
| 2021-12-30 | 17.75 | $35.70 | 4500 |
| 2021-12-29 | 17.73 | $35.81 | 3200 |
| 2021-12-28 | 17.73 | $35.70 | 4324 |
| 2021-12-27 | 17.69 | $35.74 | 4230 |
| 2021-12-23 | 17.77 | $35.36 | 3700 |
| 2021-12-22 | 18.10 | $35.11 | 15705 |
| 2021-12-21 | 18.76 | $34.67 | 6300 |
| 2021-12-20 | 19.60 | $34.11 | 21100 |
| 2021-12-17 | 20.19 | $34.49 | 14427 |
| 2021-12-16 | 21.00 | $34.88 | 6300 |
| 2021-12-15 | 21.23 | $35.25 | 19700 |
| 2021-12-14 | 21.47 | $34.44 | 2600 |
| 2021-12-13 | 22.60 | $34.80 | 2400 |
| 2021-12-10 | 23.09 | $35.04 | 14403 |
| 2021-12-09 | 23.69 | $34.72 | 1223 |
| 2021-12-08 | 24.51 | $35.04 | 13600 |
| 2021-12-07 | 25.23 | $34.93 | 17615 |
| 2021-12-06 | 26.09 | $34.26 | 3300 |
| 2021-12-03 | 27.13 | $33.87 | 8400 |
| 2021-12-02 | 28.22 | $34.20 | 2400 |
| 2021-12-01 | 29.13 | $33.60 | 6100 |
| 2021-11-30 | 30.09 | $34.07 | 11300 |
| 2021-11-29 | 31.66 | $34.84 | 9400 |
| 2021-11-26 | 32.65 | $34.41 | 6200 |
| 2021-11-24 | 33.95 | $35.13 | 3214 |
| 2021-11-23 | 34.16 | $34.99 | 9300 |
| 2021-11-22 | 34.52 | $35.00 | 9737 |
| 2021-11-19 | 34.39 | $35.12 | 6320 |
| 2021-11-18 | 34.39 | $35.22 | 3741 |
| 2021-11-17 | 34.45 | $35.18 | 12400 |
| 2021-11-16 | 34.18 | $35.35 | 14300 |
| 2021-11-15 | 33.87 | $35.12 | 21200 |
| 2021-11-12 | 33.58 | $35.16 | 7300 |
| 2021-11-11 | 33.44 | $34.96 | 7700 |
| 2021-11-10 | 33.29 | $34.93 | 8800 |
| 2021-11-09 | 33.28 | $35.46 | 13900 |
| 2021-11-08 | 32.77 | $35.26 | 8145 |
| 2021-11-05 | 31.90 | $35.28 | 11012 |
| 2021-11-04 | 30.99 | $35.13 | 11040 |
| 2021-11-03 | 30.30 | $34.92 | 3846 |
| 2021-11-02 | 29.76 | $34.70 | 3800 |
| 2021-11-01 | 29.38 | $34.55 | 17700 |
| 2021-10-29 | 29.12 | $34.39 | 3837 |
| 2021-10-28 | 28.99 | $34.19 | 5900 |
| 2021-10-27 | 29.04 | $33.97 | 15015 |
| 2021-10-26 | 29.10 | $34.31 | 9201 |
| 2021-10-25 | 28.66 | $34.18 | 4400 |
| 2021-10-22 | 28.42 | $33.97 | 5900 |
| 2021-10-21 | 28.37 | $33.82 | 6700 |
| 2021-10-20 | 28.44 | $33.71 | 11200 |
| 2021-10-19 | 28.59 | $33.53 | 14500 |
| 2021-10-18 | 28.94 | $33.30 | 14800 |
| 2021-10-15 | 29.51 | $33.21 | 10100 |
| 2021-10-14 | 30.20 | $33.01 | 24300 |
| 2021-10-13 | 31.18 | $32.52 | 12043 |
| 2021-10-12 | 32.81 | $32.63 | 8306 |
| 2021-10-11 | 34.39 | $32.47 | 8700 |
| 2021-10-08 | 35.92 | $32.67 | 7739 |
| 2021-10-07 | 37.37 | $32.70 | 4700 |
| 2021-10-06 | 38.86 | $32.46 | 15300 |
| 2021-10-05 | 40.81 | $32.34 | 13401 |
| 2021-10-04 | 42.60 | $31.93 | 13738 |
| 2021-10-01 | 44.61 | $32.34 | 6412 |
| 2021-09-30 | 46.65 | $32.00 | 7546 |
| 2021-09-29 | 48.70 | $32.30 | 9300 |
| 2021-09-28 | 50.50 | $32.28 | 10830 |
| 2021-09-27 | 52.40 | $32.92 | 18800 |
| 2021-09-24 | 53.46 | $33.04 | 3100 |
| 2021-09-23 | 54.57 | $33.08 | 11819 |
| 2021-09-22 | 55.74 | $32.91 | 23621 |
| 2021-09-21 | 57.12 | $32.35 | 12724 |
| 2021-09-20 | 58.82 | $32.35 | 31012 |
| 2021-09-17 | 60.61 | $32.91 | 14906 |
| 2021-09-16 | 61.28 | $33.17 | 14700 |
| 2021-09-15 | 61.83 | $33.13 | 15945 |
| 2021-09-14 | 62.46 | $32.86 | 12038 |
| 2021-09-13 | 63.11 | $33.16 | 32800 |
| 2021-09-10 | 63.63 | $33.02 | 37119 |
| 2021-09-09 | 64.02 | $33.12 | 7100 |
| 2021-09-08 | 64.28 | $33.30 | 43300 |
| 2021-09-07 | 64.43 | $33.38 | 31600 |
| 2021-09-03 | 64.45 | $33.55 | 11124 |
| 2021-09-02 | 64.21 | $33.55 | 13500 |
| 2021-09-01 | 63.97 | $33.46 | 27900 |
| 2021-08-31 | 63.73 | $33.48 | 40277 |
| 2021-08-30 | 63.47 | $33.53 | 45900 |
| 2021-08-27 | 63.11 | $33.45 | 9113 |
| 2021-08-26 | 62.79 | $33.16 | 28000 |
| 2021-08-25 | 62.46 | $33.39 | 40926 |
| 2021-08-24 | 62.00 | $33.29 | 142800 |
| 2021-08-23 | 61.50 | $33.30 | 49400 |
| 2021-08-20 | 60.90 | $33.11 | 59800 |
| 2021-08-19 | 60.31 | $32.74 | 44600 |
| 2021-08-18 | 59.69 | $32.65 | 5300 |
| 2021-08-17 | 59.13 | $32.97 | 6742 |
| 2021-08-16 | 58.41 | $33.13 | 3121 |
| 2021-08-13 | 57.61 | $33.03 | 940 |
| 2021-08-12 | 56.61 | $32.99 | 3200 |
| 2021-08-11 | 55.56 | $32.93 | 3146 |
| 2021-08-10 | 54.46 | $32.79 | 2500 |
| 2021-08-09 | 53.32 | $32.78 | 2700 |
| 2021-08-06 | 52.11 | $32.84 | 1400 |
| 2021-08-05 | 50.85 | $32.76 | 3204 |
| 2021-08-04 | 49.53 | $32.67 | 4509 |
| 2021-08-03 | 48.15 | $32.75 | 3010 |
| 2021-08-02 | 46.71 | $32.54 | 3400 |
| 2021-07-30 | 45.19 | $32.57 | 2313 |
| 2021-07-29 | 43.60 | $32.62 | 1000 |
| 2021-07-28 | 41.91 | $32.43 | 14733 |
| 2021-07-27 | 40.15 | $32.44 | 5025 |
| 2021-07-26 | 38.30 | $32.50 | 3200 |
| 2021-07-23 | 36.27 | $32.47 | 3200 |
| 2021-07-22 | 34.13 | $32.22 | 1024 |
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