Is AllianzIM U.S. Equity Buffer10 Apr ETF (APRT) a Buy, Sell, or Hold?
Enter your email address below for free access to our AllianzIM U.S. Equity Buffer10 Apr ETF (APRT) research center and poll results.
CBOE : APRT
AllianzIM U.S. Equity Buffer10 Apr ETF — Technical Indicators
$46.025 USD
$0.04 (0.08%)
- Volume
- 2.76K
- Average Volume
- 10.52K
- Market Capitalization
- $48.28M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $46.15
- Year Low
- $39.47
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
45.88
2026-07-22
Close Price
$46.02
Vol: 2763
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
26.10
Average
34.00
Maximum
45.88
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 45.88 | $46.02 | 2763 |
| 2026-07-21 | 45.86 | $46.03 | 100 |
| 2026-07-20 | 45.84 | $45.87 | 300 |
| 2026-07-17 | 45.84 | $45.89 | 14100 |
| 2026-07-16 | 45.82 | $46.04 | 21300 |
| 2026-07-15 | 45.81 | $46.13 | 20800 |
| 2026-07-14 | 45.79 | $46.06 | 100 |
| 2026-07-13 | 45.77 | $45.95 | 133425 |
| 2026-07-10 | 45.74 | $46.06 | 56600 |
| 2026-07-09 | 45.70 | $46.00 | 59400 |
| 2026-07-08 | 45.67 | $45.86 | 200 |
| 2026-07-07 | 45.65 | $45.92 | 2846 |
| 2026-07-06 | 45.62 | $45.99 | 55300 |
| 2026-07-02 | 45.61 | $45.85 | 167700 |
| 2026-07-01 | 45.61 | $45.85 | 1534 |
| 2026-06-30 | 45.61 | $45.87 | 800 |
| 2026-06-29 | 45.61 | $45.70 | 7300 |
| 2026-06-26 | 45.61 | $45.55 | 15233 |
| 2026-06-25 | 45.62 | $45.54 | 700 |
| 2026-06-24 | 45.63 | $45.47 | 4802 |
| 2026-06-23 | 45.64 | $45.49 | 4802 |
| 2026-06-22 | 45.64 | $45.73 | 400 |
| 2026-06-18 | 45.63 | $45.77 | 8000 |
| 2026-06-17 | 45.61 | $45.55 | 1033 |
| 2026-06-16 | 45.59 | $45.81 | 1033 |
| 2026-06-15 | 45.57 | $45.83 | 2831 |
| 2026-06-12 | 45.54 | $45.55 | 800 |
| 2026-06-11 | 45.54 | $45.44 | 1056 |
| 2026-06-10 | 45.53 | $45.13 | 1100 |
| 2026-06-09 | 45.54 | $45.41 | 1600 |
| 2026-06-08 | 45.53 | $45.46 | 2332 |
| 2026-06-05 | 45.52 | $45.45 | 4300 |
| 2026-06-04 | 45.51 | $45.84 | 808 |
| 2026-06-03 | 45.48 | $45.75 | 700 |
| 2026-06-02 | 45.44 | $45.84 | 3500 |
| 2026-06-01 | 45.39 | $45.83 | 1732 |
| 2026-05-29 | 45.35 | $45.82 | 1200 |
| 2026-05-28 | 45.30 | $45.75 | 700 |
| 2026-05-27 | 45.24 | $45.65 | 1200 |
| 2026-05-26 | 45.19 | $45.63 | 868 |
| 2026-05-22 | 45.15 | $45.53 | 900 |
| 2026-05-21 | 45.11 | $45.47 | 1000 |
| 2026-05-20 | 45.06 | $45.43 | 1100 |
| 2026-05-19 | 45.03 | $45.22 | 1833 |
| 2026-05-18 | 44.99 | $45.33 | 510 |
| 2026-05-15 | 44.95 | $45.29 | 510 |
| 2026-05-14 | 44.92 | $45.46 | 1234 |
| 2026-05-13 | 44.86 | $45.33 | 1300 |
| 2026-05-12 | 44.81 | $45.28 | 1003 |
| 2026-05-11 | 44.76 | $45.28 | 100 |
| 2026-05-08 | 44.69 | $45.30 | 2301 |
| 2026-05-07 | 44.61 | $45.20 | 1500 |
| 2026-05-06 | 44.54 | $45.21 | 615 |
| 2026-05-05 | 44.45 | $44.96 | 400 |
| 2026-05-04 | 44.35 | $44.83 | 1000 |
| 2026-05-01 | 44.25 | $44.94 | 3800 |
| 2026-04-30 | 44.14 | $44.89 | 2600 |
| 2026-04-29 | 44.03 | $44.63 | 422 |
| 2026-04-28 | 43.92 | $44.67 | 422 |
| 2026-04-27 | 43.76 | $44.75 | 4800 |
| 2026-04-24 | 43.60 | $44.70 | 6300 |
| 2026-04-23 | 43.46 | $44.58 | 5508 |
| 2026-04-22 | 43.35 | $44.67 | 5322 |
| 2026-04-21 | 43.22 | $44.44 | 2743 |
| 2026-04-20 | 43.10 | $44.58 | 1300 |
| 2026-04-17 | 42.96 | $44.64 | 2616 |
| 2026-04-16 | 42.83 | $44.40 | 2140 |
| 2026-04-15 | 42.71 | $44.34 | 2937 |
| 2026-04-14 | 42.60 | $44.20 | 2012 |
| 2026-04-13 | 42.50 | $43.95 | 2012 |
| 2026-04-10 | 42.39 | $43.69 | 1809 |
| 2026-04-09 | 42.30 | $43.73 | 2200 |
| 2026-04-08 | 42.22 | $43.48 | 33308 |
| 2026-04-07 | 42.15 | $42.85 | 2332 |
| 2026-04-06 | 42.11 | $42.82 | 5900 |
| 2026-04-02 | 42.06 | $42.71 | 13300 |
| 2026-04-01 | 42.03 | $42.69 | 65300 |
| 2026-03-31 | 42.00 | $42.50 | 30833 |
| 2026-03-30 | 41.97 | $41.53 | 9200 |
| 2026-03-27 | 42.00 | $41.55 | 1100 |
| 2026-03-26 | 42.03 | $41.93 | 8100 |
| 2026-03-25 | 42.04 | $42.20 | 7038 |
| 2026-03-24 | 42.03 | $42.07 | 5428 |
| 2026-03-23 | 42.03 | $42.09 | 11352 |
| 2026-03-20 | 42.02 | $41.83 | 11400 |
| 2026-03-19 | 42.03 | $42.04 | 635 |
| 2026-03-18 | 42.03 | $42.03 | 700 |
| 2026-03-17 | 42.03 | $42.18 | 815 |
| 2026-03-16 | 42.01 | $42.08 | 270 |
| 2026-03-13 | 42.00 | $41.85 | 2456 |
| 2026-03-12 | 42.00 | $41.89 | 2500 |
| 2026-03-11 | 42.01 | $42.09 | 1300 |
| 2026-03-10 | 42.00 | $42.04 | 700 |
| 2026-03-09 | 42.00 | $42.03 | 5600 |
| 2026-03-06 | 42.00 | $41.84 | 2816 |
| 2026-03-05 | 41.99 | $42.04 | 3617 |
| 2026-03-04 | 41.98 | $42.13 | 132 |
| 2026-03-03 | 41.97 | $42.00 | 3513 |
| 2026-03-02 | 41.97 | $42.07 | 433 |
| 2026-02-27 | 41.96 | $42.09 | 8428 |
| 2026-02-26 | 41.95 | $42.11 | 3400 |
| 2026-02-25 | 41.94 | $42.13 | 2109 |
| 2026-02-24 | 41.93 | $42.05 | 2109 |
| 2026-02-23 | 41.92 | $41.95 | 2040 |
| 2026-02-20 | 41.92 | $42.04 | 2100 |
| 2026-02-19 | 41.91 | $41.94 | 1609 |
| 2026-02-18 | 41.90 | $41.98 | 500 |
| 2026-02-17 | 41.88 | $41.94 | 500 |
| 2026-02-13 | 41.87 | $41.86 | 200 |
| 2026-02-12 | 41.87 | $41.85 | 1256 |
| 2026-02-11 | 41.87 | $42.00 | 1600 |
| 2026-02-10 | 41.86 | $41.99 | 311 |
| 2026-02-09 | 41.85 | $41.99 | 922 |
| 2026-02-06 | 41.84 | $41.95 | 923 |
| 2026-02-05 | 41.83 | $41.71 | 2600 |
| 2026-02-04 | 41.83 | $41.86 | 4302 |
| 2026-02-03 | 41.82 | $41.88 | 429 |
| 2026-02-02 | 41.82 | $41.96 | 1320 |
| 2026-01-30 | 41.80 | $41.88 | 1320 |
| 2026-01-29 | 41.79 | $41.90 | 2518 |
| 2026-01-28 | 41.78 | $41.92 | 1300 |
| 2026-01-27 | 41.76 | $41.92 | 44 |
| 2026-01-26 | 41.75 | $41.89 | 1050 |
| 2026-01-23 | 41.74 | $41.86 | 1100 |
| 2026-01-22 | 41.72 | $41.85 | 400 |
| 2026-01-21 | 41.71 | $41.77 | 1117 |
| 2026-01-20 | 41.70 | $41.61 | 2900 |
| 2026-01-16 | 41.68 | $41.83 | 806 |
| 2026-01-15 | 41.65 | $41.81 | 2011 |
| 2026-01-14 | 41.63 | $41.76 | 2011 |
| 2026-01-13 | 41.61 | $41.79 | 1417 |
| 2026-01-12 | 41.59 | $41.83 | 600 |
| 2026-01-09 | 41.57 | $41.80 | 600 |
| 2026-01-08 | 41.55 | $41.74 | 200 |
| 2026-01-07 | 41.53 | $41.73 | 1600 |
| 2026-01-06 | 41.51 | $41.76 | 436 |
| 2026-01-05 | 41.49 | $41.71 | 547 |
| 2026-01-02 | 41.47 | $41.64 | 300 |
| 2025-12-31 | 41.45 | $41.64 | 2228 |
| 2025-12-30 | 41.43 | $41.67 | 729 |
| 2025-12-29 | 41.40 | $41.66 | 142 |
| 2025-12-26 | 41.38 | $41.64 | 442 |
| 2025-12-24 | 41.36 | $41.62 | 241 |
| 2025-12-23 | 41.33 | $41.59 | 2819 |
| 2025-12-22 | 41.30 | $41.58 | 1319 |
| 2025-12-19 | 41.25 | $41.49 | 2506 |
| 2025-12-18 | 41.20 | $41.37 | 315 |
| 2025-12-17 | 41.17 | $41.26 | 224 |
| 2025-12-16 | 41.14 | $41.37 | 224 |
| 2025-12-15 | 41.11 | $41.37 | 1713 |
| 2025-12-12 | 41.09 | $41.37 | 1713 |
| 2025-12-11 | 41.07 | $41.41 | 911 |
| 2025-12-10 | 41.05 | $41.39 | 1800 |
| 2025-12-09 | 41.03 | $41.30 | 500 |
| 2025-12-08 | 41.02 | $41.32 | 751 |
| 2025-12-05 | 40.99 | $41.35 | 800 |
| 2025-12-04 | 40.97 | $41.27 | 1347 |
| 2025-12-03 | 40.95 | $41.28 | 575 |
| 2025-12-02 | 40.93 | $41.23 | 600 |
| 2025-12-01 | 40.91 | $41.20 | 1400 |
| 2025-11-28 | 40.90 | $41.23 | 100 |
| 2025-11-26 | 40.89 | $41.13 | 4100 |
| 2025-11-25 | 40.88 | $41.09 | 2200 |
| 2025-11-24 | 40.87 | $40.94 | 590 |
| 2025-11-21 | 40.88 | $40.67 | 600 |
| 2025-11-20 | 40.89 | $40.51 | 4808 |
| 2025-11-19 | 40.91 | $40.73 | 7000 |
| 2025-11-18 | 40.92 | $40.71 | 1800 |
| 2025-11-17 | 40.92 | $40.78 | 1000 |
| 2025-11-14 | 40.92 | $40.92 | 2825 |
| 2025-11-13 | 40.91 | $40.87 | 2825 |
| 2025-11-12 | 40.89 | $41.04 | 3900 |
| 2025-11-11 | 40.87 | $41.04 | 9000 |
| 2025-11-10 | 40.85 | $41.03 | 941 |
| 2025-11-07 | 40.83 | $40.83 | 4027 |
| 2025-11-06 | 40.81 | $40.81 | 722 |
| 2025-11-05 | 40.80 | $40.93 | 3200 |
| 2025-11-04 | 40.79 | $40.84 | 900 |
| 2025-11-03 | 40.79 | $40.97 | 13000 |
| 2025-10-31 | 40.78 | $40.94 | 1600 |
| 2025-10-30 | 40.77 | $40.92 | 1400 |
| 2025-10-29 | 40.76 | $40.99 | 1150 |
| 2025-10-28 | 40.74 | $40.99 | 1200 |
| 2025-10-27 | 40.73 | $41.03 | 2548 |
| 2025-10-24 | 40.71 | $40.95 | 7252 |
| 2025-10-23 | 40.69 | $40.94 | 7300 |
| 2025-10-22 | 40.67 | $40.78 | 436 |
| 2025-10-21 | 40.66 | $40.84 | 2154 |
| 2025-10-20 | 40.65 | $40.82 | 2227 |
| 2025-10-17 | 40.64 | $40.65 | 2272 |
| 2025-10-16 | 40.64 | $40.50 | 2300 |
| 2025-10-15 | 40.64 | $40.60 | 1500 |
| 2025-10-14 | 40.64 | $40.58 | 3500 |
| 2025-10-13 | 40.63 | $40.64 | 700 |
| 2025-10-10 | 40.63 | $40.38 | 1545 |
| 2025-10-09 | 40.64 | $40.75 | 1635 |
| 2025-10-08 | 40.62 | $40.77 | 546 |
| 2025-10-07 | 40.61 | $40.71 | 1716 |
| 2025-10-06 | 40.59 | $40.76 | 1716 |
| 2025-10-03 | 40.57 | $40.73 | 1800 |
| 2025-10-02 | 40.55 | $40.73 | 319 |
| 2025-10-01 | 40.53 | $40.74 | 300 |
| 2025-09-30 | 40.50 | $40.71 | 2930 |
| 2025-09-29 | 40.47 | $40.62 | 2930 |
| 2025-09-26 | 40.45 | $40.60 | 2930 |
| 2025-09-25 | 40.44 | $40.50 | 5700 |
| 2025-09-24 | 40.42 | $40.56 | 3600 |
| 2025-09-23 | 40.41 | $40.61 | 3247 |
| 2025-09-22 | 40.39 | $40.59 | 47300 |
| 2025-09-19 | 40.37 | $40.64 | 1300 |
| 2025-09-18 | 40.33 | $40.57 | 1016 |
| 2025-09-17 | 40.30 | $40.53 | 434 |
| 2025-09-16 | 40.28 | $40.51 | 17251 |
| 2025-09-15 | 40.26 | $40.55 | 17300 |
| 2025-09-12 | 40.23 | $40.53 | 1000 |
| 2025-09-11 | 40.21 | $40.50 | 473 |
| 2025-09-10 | 40.19 | $40.41 | 7531 |
| 2025-09-09 | 40.18 | $40.36 | 7531 |
| 2025-09-08 | 40.15 | $40.36 | 2615 |
| 2025-09-05 | 40.13 | $40.32 | 3725 |
| 2025-09-04 | 40.10 | $40.33 | 300 |
| 2025-09-03 | 40.08 | $40.20 | 800 |
| 2025-09-02 | 40.06 | $40.13 | 400 |
| 2025-08-29 | 40.04 | $40.21 | 5200 |
| 2025-08-28 | 40.01 | $40.32 | 628 |
| 2025-08-27 | 39.98 | $40.25 | 207 |
| 2025-08-26 | 39.96 | $40.21 | 207 |
| 2025-08-25 | 39.94 | $40.18 | 370 |
| 2025-08-22 | 39.93 | $40.21 | 400 |
| 2025-08-21 | 39.91 | $39.95 | 1500 |
| 2025-08-20 | 39.90 | $39.98 | 887 |
| 2025-08-19 | 39.89 | $40.02 | 6418 |
| 2025-08-18 | 39.87 | $40.10 | 6418 |
| 2025-08-15 | 39.85 | $40.08 | 6418 |
| 2025-08-14 | 39.82 | $40.13 | 1058 |
| 2025-08-13 | 39.79 | $40.11 | 1100 |
| 2025-08-12 | 39.76 | $40.05 | 600 |
| 2025-08-11 | 39.73 | $39.91 | 839 |
| 2025-08-08 | 39.71 | $39.94 | 922 |
| 2025-08-07 | 39.68 | $39.77 | 600 |
| 2025-08-06 | 39.67 | $39.82 | 824 |
| 2025-08-05 | 39.65 | $39.74 | 3038 |
| 2025-08-04 | 39.63 | $39.81 | 1400 |
| 2025-08-01 | 39.60 | $39.55 | 1100 |
| 2025-07-31 | 39.60 | $39.77 | 300 |
| 2025-07-30 | 39.57 | $39.82 | 1100 |
| 2025-07-29 | 39.54 | $39.85 | 810 |
| 2025-07-28 | 39.51 | $39.89 | 300 |
| 2025-07-25 | 39.48 | $39.88 | 900 |
| 2025-07-24 | 39.44 | $39.80 | 900 |
| 2025-07-23 | 39.39 | $39.76 | 749 |
| 2025-07-22 | 39.35 | $39.64 | 15100 |
| 2025-07-21 | 39.30 | $39.63 | 700 |
| 2025-07-18 | 39.25 | $39.57 | 2400 |
| 2025-07-17 | 39.19 | $39.55 | 1235 |
| 2025-07-16 | 39.14 | $39.45 | 3200 |
| 2025-07-15 | 39.10 | $39.45 | 334 |
| 2025-07-14 | 39.05 | $39.47 | 2539 |
| 2025-07-11 | 39.01 | $39.44 | 5900 |
| 2025-07-10 | 38.96 | $39.48 | 4200 |
| 2025-07-09 | 38.92 | $39.43 | 103 |
| 2025-07-08 | 38.88 | $39.33 | 2600 |
| 2025-07-07 | 38.84 | $39.30 | 911 |
| 2025-07-03 | 38.79 | $39.41 | 1775 |
| 2025-07-02 | 38.74 | $39.27 | 1800 |
| 2025-07-01 | 38.70 | $39.24 | 58300 |
| 2025-06-30 | 38.65 | $39.26 | 320 |
| 2025-06-27 | 38.60 | $39.17 | 200 |
| 2025-06-26 | 38.55 | $39.09 | 1800 |
| 2025-06-25 | 38.50 | $38.93 | 556 |
| 2025-06-24 | 38.47 | $38.93 | 600 |
| 2025-06-23 | 38.41 | $38.68 | 100 |
| 2025-06-20 | 38.37 | $38.47 | 196 |
| 2025-06-18 | 38.34 | $38.51 | 499 |
| 2025-06-17 | 38.33 | $38.48 | 500 |
| 2025-06-16 | 38.32 | $38.65 | 1524 |
| 2025-06-13 | 38.30 | $38.40 | 728 |
| 2025-06-12 | 38.29 | $38.66 | 534 |
| 2025-06-11 | 38.26 | $38.59 | 3944 |
| 2025-06-10 | 38.23 | $38.64 | 3944 |
| 2025-06-09 | 38.19 | $38.56 | 924 |
| 2025-06-06 | 38.12 | $38.56 | 3100 |
| 2025-06-05 | 38.05 | $38.31 | 809 |
| 2025-06-04 | 37.98 | $38.42 | 407 |
| 2025-06-03 | 37.91 | $38.41 | 400 |
| 2025-06-02 | 37.84 | $38.30 | 1505 |
| 2025-05-30 | 37.79 | $38.24 | 1900 |
| 2025-05-29 | 37.72 | $38.19 | 900 |
| 2025-05-28 | 37.66 | $38.11 | 100 |
| 2025-05-27 | 37.59 | $38.21 | 100 |
| 2025-05-23 | 37.51 | $37.75 | 3725 |
| 2025-05-22 | 37.45 | $37.90 | 1400 |
| 2025-05-21 | 37.38 | $37.92 | 6200 |
| 2025-05-20 | 37.28 | $38.24 | 2000 |
| 2025-05-19 | 37.15 | $38.29 | 1503 |
| 2025-05-16 | 36.98 | $38.29 | 600 |
| 2025-05-15 | 36.84 | $38.14 | 400 |
| 2025-05-14 | 36.70 | $38.07 | 3700 |
| 2025-05-13 | 36.60 | $38.05 | 800 |
| 2025-05-12 | 36.50 | $37.87 | 1419 |
| 2025-05-09 | 36.40 | $37.12 | 1438 |
| 2025-05-08 | 36.31 | $37.14 | 10803 |
| 2025-05-07 | 36.26 | $37.01 | 1000 |
| 2025-05-06 | 36.12 | $36.92 | 1200 |
| 2025-05-05 | 35.99 | $37.10 | 3400 |
| 2025-05-02 | 35.87 | $37.26 | 2100 |
| 2025-05-01 | 35.81 | $36.91 | 2712 |
| 2025-04-30 | 35.83 | $36.80 | 1600 |
| 2025-04-29 | 35.84 | $36.76 | 100 |
| 2025-04-28 | 35.86 | $36.66 | 1500 |
| 2025-04-25 | 35.87 | $36.62 | 10402 |
| 2025-04-24 | 35.92 | $36.43 | 1921 |
| 2025-04-23 | 35.98 | $35.94 | 10608 |
| 2025-04-22 | 36.09 | $35.53 | 3900 |
| 2025-04-21 | 36.21 | $34.90 | 2014 |
| 2025-04-17 | 36.34 | $35.48 | 2600 |
| 2025-04-16 | 36.43 | $35.45 | 3810 |
| 2025-04-15 | 36.53 | $36.03 | 5819 |
| 2025-04-14 | 36.58 | $36.08 | 11000 |
| 2025-04-11 | 36.65 | $35.81 | 6628 |
| 2025-04-10 | 36.72 | $35.36 | 6922 |
| 2025-04-09 | 36.78 | $36.23 | 41100 |
| 2025-04-08 | 36.82 | $34.05 | 45145 |
| 2025-04-07 | 36.97 | $34.48 | 72611 |
| 2025-04-04 | 37.10 | $34.54 | 14600 |
| 2025-04-03 | 37.28 | $36.07 | 4637 |
| 2025-04-02 | 37.38 | $37.29 | 36300 |
| 2025-04-01 | 37.44 | $37.14 | 46303 |
| 2025-03-31 | 37.49 | $37.08 | 6400 |
| 2025-03-28 | 37.57 | $36.83 | 8025 |
| 2025-03-27 | 37.68 | $37.60 | 4725 |
| 2025-03-26 | 37.74 | $37.71 | 1319 |
| 2025-03-25 | 37.81 | $38.08 | 100 |
| 2025-03-24 | 37.87 | $38.04 | 1700 |
| 2025-03-21 | 37.93 | $37.35 | 1600 |
| 2025-03-20 | 38.04 | $37.34 | 500 |
| 2025-03-19 | 38.17 | $37.43 | 139 |
| 2025-03-18 | 38.30 | $37.05 | 400 |
| 2025-03-17 | 38.45 | $37.47 | 300 |
| 2025-03-14 | 38.57 | $37.25 | 1500 |
| 2025-03-13 | 38.70 | $36.56 | 204 |
| 2025-03-12 | 38.86 | $37.05 | 602 |
| 2025-03-11 | 38.99 | $36.94 | 529 |
| 2025-03-10 | 39.12 | $37.21 | 500 |
| 2025-03-07 | 39.24 | $38.16 | 1600 |
| 2025-03-06 | 39.31 | $37.94 | 500 |
| 2025-03-05 | 39.39 | $38.57 | 700 |
| 2025-03-04 | 39.44 | $38.17 | 3301 |
| 2025-03-03 | 39.49 | $38.55 | 2047 |
| 2025-02-28 | 39.54 | $39.16 | 1000 |
| 2025-02-27 | 39.55 | $38.67 | 1300 |
| 2025-02-26 | 39.59 | $39.21 | 600 |
| 2025-02-25 | 39.61 | $39.21 | 700 |
| 2025-02-24 | 39.61 | $39.37 | 1300 |
| 2025-02-21 | 39.62 | $39.52 | 4300 |
| 2025-02-20 | 39.63 | $39.98 | 4400 |
| 2025-02-19 | 39.61 | $40.05 | 5824 |
| 2025-02-18 | 39.58 | $39.95 | 4400 |
| 2025-02-14 | 39.54 | $39.92 | 2300 |
| 2025-02-13 | 39.50 | $39.87 | 48200 |
| 2025-02-12 | 39.45 | $39.61 | 2105 |
| 2025-02-11 | 39.39 | $39.68 | 516 |
| 2025-02-10 | 39.33 | $39.65 | 6206 |
| 2025-02-07 | 39.27 | $39.47 | 747 |
| 2025-02-06 | 39.23 | $39.68 | 3518 |
| 2025-02-05 | 39.19 | $39.56 | 2300 |
| 2025-02-04 | 39.16 | $39.45 | 17200 |
| 2025-02-03 | 39.13 | $39.25 | 2400 |
| 2025-01-31 | 39.10 | $39.44 | 3900 |
| 2025-01-30 | 39.05 | $39.54 | 38000 |
| 2025-01-29 | 39.01 | $39.43 | 5500 |
| 2025-01-28 | 38.99 | $39.53 | 900 |
| 2025-01-27 | 38.98 | $39.27 | 4000 |
| 2025-01-24 | 38.97 | $39.64 | 2437 |
| 2025-01-23 | 38.94 | $39.68 | 2900 |
| 2025-01-22 | 38.89 | $39.57 | 2028 |
| 2025-01-21 | 38.84 | $39.44 | 2100 |
| 2025-01-17 | 38.79 | $39.21 | 300 |
| 2025-01-16 | 38.80 | $38.96 | 2100 |
| 2025-01-15 | 38.81 | $38.99 | 500 |
| 2025-01-14 | 38.82 | $38.42 | 1915 |
| 2025-01-13 | 38.86 | $38.40 | 8149 |
| 2025-01-10 | 38.90 | $38.38 | 1110 |
| 2025-01-08 | 38.94 | $38.80 | 3200 |
| 2025-01-07 | 38.95 | $38.75 | 4001 |
| 2025-01-06 | 38.98 | $39.02 | 5400 |
| 2025-01-03 | 38.99 | $38.91 | 12300 |
| 2025-01-02 | 39.01 | $38.56 | 2415 |
| 2024-12-31 | 39.04 | $38.55 | 2100 |
| 2024-12-30 | 39.06 | $38.76 | 1001 |
| 2024-12-27 | 39.08 | $38.98 | 200 |
| 2024-12-26 | 39.08 | $39.26 | 1300 |
| 2024-12-24 | 39.07 | $39.19 | 322 |
| 2024-12-23 | 39.05 | $38.96 | 12100 |
| 2024-12-20 | 39.04 | $38.78 | 8615 |
| 2024-12-19 | 39.04 | $38.49 | 1400 |
| 2024-12-18 | 39.04 | $38.52 | 4400 |
| 2024-12-17 | 39.04 | $39.22 | 1939 |
| 2024-12-16 | 39.01 | $39.27 | 900 |
| 2024-12-13 | 38.96 | $39.19 | 925 |
| 2024-12-12 | 38.93 | $39.18 | 1300 |
| 2024-12-11 | 38.91 | $39.23 | 2400 |
| 2024-12-10 | 38.89 | $39.09 | 1405 |
| 2024-12-09 | 38.87 | $39.13 | 300 |
| 2024-12-06 | 38.86 | $39.29 | 1341 |
| 2024-12-05 | 38.83 | $39.19 | 700 |
| 2024-12-04 | 38.79 | $39.26 | 3300 |
| 2024-12-03 | 38.72 | $39.16 | 2000 |
| 2024-12-02 | 38.64 | $39.13 | 700 |
| 2024-11-29 | 38.57 | $39.09 | 200 |
| 2024-11-27 | 38.50 | $38.94 | 800 |
| 2024-11-26 | 38.45 | $39.02 | 810 |
| 2024-11-25 | 38.41 | $38.90 | 1441 |
| 2024-11-22 | 38.37 | $38.81 | 800 |
| 2024-11-21 | 38.33 | $38.68 | 3200 |
| 2024-11-20 | 38.29 | $38.54 | 7200 |
| 2024-11-19 | 38.26 | $38.55 | 3500 |
| 2024-11-18 | 38.24 | $38.46 | 2628 |
| 2024-11-15 | 38.23 | $38.35 | 5539 |
| 2024-11-14 | 38.22 | $38.66 | 2040 |
| 2024-11-13 | 38.19 | $38.77 | 2600 |
| 2024-11-12 | 38.16 | $38.75 | 6800 |
| 2024-11-11 | 38.12 | $38.79 | 643 |
| 2024-11-08 | 38.09 | $38.77 | 229 |
| 2024-11-07 | 38.05 | $38.69 | 4000 |
| 2024-11-06 | 38.00 | $38.53 | 200 |
| 2024-11-05 | 37.97 | $37.88 | 8135 |
| 2024-11-04 | 37.96 | $37.58 | 1119 |
| 2024-11-01 | 37.96 | $37.68 | 2100 |
| 2024-10-31 | 37.96 | $37.59 | 3010 |
| 2024-10-30 | 37.95 | $38.04 | 3100 |
| 2024-10-29 | 37.93 | $38.11 | 5421 |
| 2024-10-28 | 37.90 | $38.09 | 1029 |
| 2024-10-25 | 37.88 | $38.00 | 3102 |
| 2024-10-24 | 37.86 | $38.02 | 12311 |
| 2024-10-23 | 37.85 | $37.94 | 17602 |
| 2024-10-22 | 37.83 | $38.18 | 94211 |
| 2024-10-21 | 37.80 | $38.14 | 723 |
| 2024-10-18 | 37.77 | $38.20 | 2100 |
| 2024-10-17 | 37.74 | $38.09 | 11828 |
| 2024-10-16 | 37.71 | $38.08 | 627341 |
| 2024-10-15 | 37.66 | $37.97 | 3300 |
| 2024-10-14 | 37.62 | $38.15 | 1300 |
| 2024-10-11 | 37.57 | $37.96 | 7700 |
| 2024-10-10 | 37.53 | $37.84 | 1903 |
| 2024-10-09 | 37.48 | $37.90 | 1500 |
| 2024-10-08 | 37.43 | $37.71 | 2300 |
| 2024-10-07 | 37.36 | $37.46 | 2000 |
| 2024-10-04 | 37.31 | $37.71 | 314 |
| 2024-10-03 | 37.22 | $37.47 | 3925 |
| 2024-10-02 | 37.17 | $37.54 | 2023 |
| 2024-10-01 | 37.13 | $37.49 | 2849 |
| 2024-09-30 | 37.08 | $37.78 | 1028 |
| 2024-09-27 | 37.05 | $37.65 | 5100 |
| 2024-09-26 | 37.01 | $37.70 | 1400 |
| 2024-09-25 | 36.97 | $37.60 | 1252 |
| 2024-09-24 | 36.95 | $37.59 | 1100 |
| 2024-09-23 | 36.92 | $37.58 | 10930 |
| 2024-09-20 | 36.89 | $37.47 | 348 |
| 2024-09-19 | 36.86 | $37.53 | 8000 |
| 2024-09-18 | 36.83 | $37.08 | 716 |
| 2024-09-17 | 36.82 | $37.18 | 1700 |
| 2024-09-16 | 36.81 | $37.18 | 600 |
| 2024-09-13 | 36.78 | $37.12 | 3422 |
| 2024-09-12 | 36.76 | $36.92 | 2100 |
| 2024-09-11 | 36.72 | $36.77 | 2300 |
| 2024-09-10 | 36.68 | $36.44 | 11141 |
| 2024-09-09 | 36.65 | $36.32 | 3539 |
| 2024-09-06 | 36.62 | $36.06 | 3605 |
| 2024-09-05 | 36.59 | $36.45 | 1300 |
| 2024-09-04 | 36.52 | $36.60 | 1600 |
| 2024-09-03 | 36.45 | $36.55 | 2600 |
| 2024-08-30 | 36.36 | $37.19 | 8600 |
| 2024-08-29 | 36.28 | $36.91 | 2100 |
| 2024-08-28 | 36.24 | $36.94 | 1500 |
| 2024-08-27 | 36.22 | $37.07 | 8200 |
| 2024-08-26 | 36.17 | $36.99 | 2500 |
| 2024-08-23 | 36.13 | $37.09 | 14100 |
| 2024-08-22 | 36.08 | $36.76 | 5832 |
| 2024-08-21 | 36.03 | $37.00 | 3735 |
| 2024-08-20 | 35.98 | $36.85 | 8000 |
| 2024-08-19 | 35.97 | $36.90 | 4800 |
| 2024-08-16 | 35.95 | $36.69 | 400 |
| 2024-08-15 | 35.94 | $36.60 | 2500 |
| 2024-08-14 | 35.93 | $36.22 | 800 |
| 2024-08-13 | 35.95 | $36.06 | 2700 |
| 2024-08-12 | 36.00 | $35.67 | 2500 |
| 2024-08-09 | 36.06 | $35.72 | 4014 |
| 2024-08-08 | 36.11 | $35.56 | 7447 |
| 2024-08-07 | 36.17 | $34.98 | 1700 |
| 2024-08-06 | 36.26 | $35.16 | 4836 |
| 2024-08-05 | 36.34 | $34.84 | 55200 |
| 2024-08-02 | 36.43 | $35.60 | 17400 |
| 2024-08-01 | 36.48 | $36.07 | 1.4M |
| 2024-07-31 | 36.50 | $36.47 | 4033 |
| 2024-07-30 | 36.49 | $36.09 | 10500 |
| 2024-07-29 | 36.49 | $36.17 | 3907 |
| 2024-07-26 | 36.49 | $36.14 | 8200 |
| 2024-07-25 | 36.50 | $35.89 | 10326 |
| 2024-07-24 | 36.51 | $35.99 | 6200 |
| 2024-07-23 | 36.52 | $36.56 | 5610 |
| 2024-07-22 | 36.50 | $36.61 | 11797 |
| 2024-07-19 | 36.47 | $36.33 | 4955 |
| 2024-07-18 | 36.46 | $36.49 | 11250 |
| 2024-07-17 | 36.45 | $36.69 | 6921 |
| 2024-07-16 | 36.42 | $37.02 | 5019 |
| 2024-07-15 | 36.37 | $36.80 | 8702 |
| 2024-07-12 | 36.33 | $36.78 | 8834 |
| 2024-07-11 | 36.28 | $36.68 | 36916 |
| 2024-07-10 | 36.23 | $36.86 | 5371 |
| 2024-07-09 | 36.17 | $36.64 | 7193 |
| 2024-07-08 | 36.12 | $36.64 | 2098 |
| 2024-07-05 | 36.06 | $36.60 | 3922 |
| 2024-07-03 | 36.01 | $36.45 | 5240 |
| 2024-07-02 | 35.95 | $36.34 | 2408 |
| 2024-07-01 | 35.90 | $36.20 | 33470 |
| 2024-06-28 | 35.85 | $36.15 | 3268 |
| 2024-06-27 | 35.80 | $36.22 | 7819 |
| 2024-06-26 | 35.74 | $36.21 | 11172 |
| 2024-06-25 | 35.70 | $36.18 | 7602 |
| 2024-06-24 | 35.66 | $36.06 | 7959 |
| 2024-06-21 | 35.61 | $36.11 | 5609 |
| 2024-06-20 | 35.57 | $36.12 | 12190 |
| 2024-06-18 | 35.54 | $36.22 | 10194 |
| 2024-06-17 | 35.49 | $36.12 | 9642 |
| 2024-06-14 | 35.45 | $35.96 | 8726 |
| 2024-06-13 | 35.42 | $35.98 | 17613 |
| 2024-06-12 | 35.38 | $35.93 | 7354 |
| 2024-06-11 | 35.34 | $35.67 | 16737 |
| 2024-06-10 | 35.30 | $35.61 | 10911 |
| 2024-06-07 | 35.26 | $35.54 | 6045 |
| 2024-06-06 | 35.23 | $35.56 | 10213 |
| 2024-06-05 | 35.18 | $35.59 | 19180 |
| 2024-06-04 | 35.14 | $35.28 | 40891 |
| 2024-06-03 | 35.11 | $35.27 | 48425 |
| 2024-05-31 | 35.07 | $35.22 | 68388 |
| 2024-05-30 | 35.01 | $35.06 | 310673 |
| 2024-05-29 | 34.95 | $35.17 | 160754 |
| 2024-05-28 | 34.89 | $35.34 | 180575 |
| 2024-05-24 | 34.84 | $35.33 | 9118 |
| 2024-05-23 | 34.79 | $35.16 | 12556 |
| 2024-05-22 | 34.73 | $35.30 | 11723 |
| 2024-05-21 | 34.67 | $35.40 | 8138 |
| 2024-05-20 | 34.61 | $35.33 | 10685 |
| 2024-05-17 | 34.54 | $35.27 | 5241 |
| 2024-05-16 | 34.46 | $35.29 | 16925 |
| 2024-05-15 | 34.38 | $35.32 | 11257 |
| 2024-05-14 | 34.31 | $35.00 | 15515 |
| 2024-05-13 | 34.26 | $34.87 | 7936 |
| 2024-05-10 | 34.22 | $34.91 | 26339 |
| 2024-05-09 | 34.19 | $34.86 | 10643 |
| 2024-05-08 | 34.18 | $34.69 | 13229 |
| 2024-05-07 | 34.17 | $34.72 | 12384 |
| 2024-05-06 | 34.17 | $34.61 | 9762 |
| 2024-05-03 | 34.18 | $34.45 | 16421 |
| 2024-05-02 | 34.19 | $34.06 | 13877 |
| 2024-05-01 | 34.21 | $33.93 | 11053 |
| 2024-04-30 | 34.25 | $34.00 | 27615 |
| 2024-04-29 | 34.28 | $34.37 | 26308 |
| 2024-04-26 | 34.31 | $34.24 | 7103 |
| 2024-04-25 | 34.34 | $33.99 | 31001 |
| 2024-04-24 | 34.38 | $34.16 | 48319 |
| 2024-04-23 | 34.42 | $34.14 | 17747 |
| 2024-04-22 | 34.45 | $33.86 | 13711 |
| 2024-04-19 | 34.50 | $33.64 | 33450 |
| 2024-04-18 | 34.56 | $33.83 | 38301 |
| 2024-04-17 | 34.61 | $33.81 | 30618 |
| 2024-04-16 | 34.66 | $34.03 | 31708 |
| 2024-04-15 | 34.70 | $34.06 | 55972 |
| 2024-04-12 | 34.73 | $34.28 | 26411 |
| 2024-04-11 | 34.75 | $34.72 | 35155 |
| 2024-04-10 | 34.75 | $34.54 | 43282 |
| 2024-04-09 | 34.76 | $34.75 | 100051 |
| 2024-04-08 | 34.76 | $34.70 | 20099 |
| 2024-04-05 | 34.76 | $34.69 | 41174 |
| 2024-04-04 | 34.76 | $34.46 | 114612 |
| 2024-04-03 | 34.77 | $34.69 | 84226 |
| 2024-04-02 | 34.77 | $34.69 | 33595 |
| 2024-04-01 | 34.77 | $34.90 | 190071 |
| 2024-03-28 | 34.76 | $34.85 | 1.2M |
| 2024-03-27 | 34.75 | $34.85 | 1115 |
| 2024-03-26 | 34.74 | $34.85 | 3985 |
| 2024-03-25 | 34.72 | $34.85 | 61 |
| 2024-03-22 | 34.71 | $34.84 | 10917 |
| 2024-03-21 | 34.70 | $34.83 | 11823 |
| 2024-03-20 | 34.69 | $34.82 | 4820 |
| 2024-03-19 | 34.67 | $34.78 | 2572 |
| 2024-03-18 | 34.65 | $34.76 | 2134 |
| 2024-03-15 | 34.63 | $34.74 | 3245 |
| 2024-03-14 | 34.61 | $34.74 | 1389 |
| 2024-03-13 | 34.60 | $34.74 | 2 |
| 2024-03-12 | 34.57 | $34.76 | 291 |
| 2024-03-11 | 34.56 | $34.70 | 868 |
| 2024-03-08 | 34.54 | $34.69 | 308 |
| 2024-03-07 | 34.53 | $34.72 | 4944 |
| 2024-03-06 | 34.51 | $34.65 | 1643 |
| 2024-03-05 | 34.49 | $34.65 | 2864 |
| 2024-03-04 | 34.47 | $34.69 | 3537 |
| 2024-03-01 | 34.45 | $34.66 | 3360 |
| 2024-02-29 | 34.42 | $34.65 | 1164 |
| 2024-02-28 | 34.38 | $34.61 | 246 |
| 2024-02-27 | 34.36 | $34.60 | 2248 |
| 2024-02-26 | 34.34 | $34.58 | 948 |
| 2024-02-23 | 34.32 | $34.58 | 2668 |
| 2024-02-22 | 34.29 | $34.58 | 82 |
| 2024-02-21 | 34.26 | $34.42 | 170 |
| 2024-02-20 | 34.24 | $34.39 | 444 |
| 2024-02-16 | 34.21 | $34.44 | 3711 |
| 2024-02-15 | 34.18 | $34.42 | 630 |
| 2024-02-14 | 34.15 | $34.40 | 1853 |
| 2024-02-13 | 34.10 | $34.27 | 6319 |
| 2024-02-12 | 34.06 | $34.40 | 533 |
| 2024-02-09 | 34.02 | $34.42 | 1181 |
| 2024-02-08 | 33.98 | $34.37 | 1147 |
| 2024-02-07 | 33.94 | $34.36 | 148 |
| 2024-02-06 | 33.90 | $34.26 | 69 |
| 2024-02-05 | 33.86 | $34.25 | 1727 |
| 2024-02-02 | 33.80 | $34.25 | 18994 |
| 2024-02-01 | 33.75 | $34.12 | 1518 |
| 2024-01-31 | 33.71 | $33.97 | 5088 |
| 2024-01-30 | 33.68 | $34.16 | 450 |
| 2024-01-29 | 33.64 | $34.16 | 2969 |
| 2024-01-26 | 33.61 | $34.08 | 113 |
| 2024-01-25 | 33.58 | $34.06 | — |
| 2024-01-24 | 33.55 | $34.02 | 247 |
| 2024-01-23 | 33.51 | $34.00 | 771 |
| 2024-01-22 | 33.48 | $33.89 | 30814 |
| 2024-01-19 | 33.44 | $33.83 | 3306 |
| 2024-01-18 | 33.42 | $33.65 | 290 |
| 2024-01-17 | 33.40 | $33.46 | 1554 |
| 2024-01-16 | 33.39 | $33.52 | 3026 |
| 2024-01-12 | 33.38 | $33.61 | 1896 |
| 2024-01-11 | 33.35 | $33.61 | 848 |
| 2024-01-10 | 33.32 | $33.57 | 671 |
| 2024-01-09 | 33.28 | $33.46 | 1179 |
| 2024-01-08 | 33.24 | $33.49 | 160 |
| 2024-01-05 | 33.19 | $33.19 | 402 |
| 2024-01-04 | 33.15 | $33.16 | 1718 |
| 2024-01-03 | 33.11 | $33.22 | 1341 |
| 2024-01-02 | 33.08 | $33.37 | 9704 |
| 2023-12-29 | 33.04 | $33.48 | 1469 |
| 2023-12-28 | 32.99 | $33.51 | — |
| 2023-12-27 | 32.93 | $33.52 | 373 |
| 2023-12-26 | 32.87 | $33.43 | 5520 |
| 2023-12-22 | 32.82 | $33.30 | 2903 |
| 2023-12-21 | 32.77 | $33.31 | 1867 |
| 2023-12-20 | 32.72 | $33.16 | 242 |
| 2023-12-19 | 32.68 | $33.38 | 235 |
| 2023-12-18 | 32.62 | $33.31 | 137 |
| 2023-12-15 | 32.56 | $33.27 | 1026 |
| 2023-12-14 | 32.50 | $33.21 | 1586 |
| 2023-12-13 | 32.44 | $33.14 | 9759 |
| 2023-12-12 | 32.39 | $32.87 | 133 |
| 2023-12-11 | 32.32 | $32.76 | 485 |
| 2023-12-08 | 32.26 | $32.68 | 2487 |
| 2023-12-07 | 32.18 | $32.56 | 1733 |
| 2023-12-06 | 32.12 | $32.36 | 1502 |
| 2023-12-05 | 32.07 | $32.44 | 3036 |
| 2023-12-04 | 32.01 | $32.46 | 547 |
| 2023-12-01 | 31.95 | $32.59 | 7 |
| 2023-11-30 | 31.87 | $32.45 | 1925 |
| 2023-11-29 | 31.78 | $32.34 | 1854 |
| 2023-11-28 | 31.68 | $32.37 | 207 |
| 2023-11-27 | 31.57 | $32.35 | 1288 |
| 2023-11-24 | 31.44 | $32.37 | 7 |
| 2023-11-22 | 31.33 | $32.36 | 214 |
| 2023-11-21 | 31.22 | $32.25 | 2107 |
| 2023-11-20 | 31.14 | $32.30 | 1276 |
| 2023-11-17 | 31.05 | $32.12 | 1085 |
| 2023-11-16 | 30.97 | $32.07 | 4624 |
| 2023-11-15 | 30.90 | $32.04 | 20 |
| 2023-11-14 | 30.85 | $31.99 | 9157 |
| 2023-11-13 | 30.81 | $31.53 | 776 |
| 2023-11-10 | 30.80 | $31.57 | 376 |
| 2023-11-09 | 30.77 | $31.15 | 45 |
| 2023-11-08 | 30.77 | $31.34 | 2280 |
| 2023-11-07 | 30.77 | $31.32 | 1167 |
| 2023-11-06 | 30.76 | $31.24 | 1218 |
| 2023-11-03 | 30.75 | $31.23 | 1190 |
| 2023-11-02 | 30.74 | $31.00 | 774 |
| 2023-11-01 | 30.72 | $30.57 | 1648 |
| 2023-10-31 | 30.73 | $30.33 | 4469 |
| 2023-10-30 | 30.73 | $30.24 | 32973 |
| 2023-10-27 | 30.76 | $29.87 | 28861 |
| 2023-10-26 | 30.81 | $30.02 | 895 |
| 2023-10-25 | 30.85 | $30.30 | 685 |
| 2023-10-24 | 30.87 | $30.64 | 2783 |
| 2023-10-23 | 30.88 | $30.42 | 1679 |
| 2023-10-20 | 30.91 | $30.50 | 4365 |
| 2023-10-19 | 30.93 | $30.79 | 13700 |
| 2023-10-18 | 30.94 | $30.97 | 7202 |
| 2023-10-17 | 30.96 | $31.26 | 51 |
| 2023-10-16 | 30.98 | $31.30 | 2604 |
| 2023-10-13 | 30.99 | $30.99 | 667 |
| 2023-10-12 | 31.03 | $31.15 | 561 |
| 2023-10-11 | 31.06 | $31.26 | 12403 |
| 2023-10-10 | 31.08 | $31.19 | 1461 |
| 2023-10-09 | 31.10 | $31.05 | 1504 |
| 2023-10-06 | 31.14 | $30.94 | 644 |
| 2023-10-05 | 31.17 | $30.65 | 833 |
| 2023-10-04 | 31.21 | $30.69 | 1349 |
| 2023-10-03 | 31.26 | $30.48 | 18 |
| 2023-10-02 | 31.32 | $30.79 | 821 |
| 2023-09-29 | 31.38 | $30.79 | 313 |
| 2023-09-28 | 31.43 | $30.86 | 126 |
| 2023-09-27 | 31.48 | $30.72 | 275 |
| 2023-09-26 | 31.53 | $30.73 | 500 |
| 2023-09-25 | 31.56 | $31.03 | 1761 |
| 2023-09-22 | 31.57 | $30.96 | 270 |
| 2023-09-21 | 31.58 | $31.03 | 236 |
| 2023-09-20 | 31.60 | $31.41 | 20753 |
| 2023-09-19 | 31.59 | $31.59 | 1648 |
| 2023-09-18 | 31.58 | $31.59 | 845 |
| 2023-09-15 | 31.55 | $31.61 | 1026 |
| 2023-09-14 | 31.53 | $31.86 | 962 |
| 2023-09-13 | 31.50 | $31.67 | 625 |
| 2023-09-12 | 31.48 | $31.62 | — |
| 2023-09-11 | 31.48 | $31.71 | 3238 |
| 2023-09-08 | 31.48 | $31.59 | 3161 |
| 2023-09-07 | 31.47 | $31.55 | 3166 |
| 2023-09-06 | 31.47 | $31.58 | 4546 |
| 2023-09-05 | 31.48 | $31.77 | 3535 |
| 2023-09-01 | 31.47 | $31.85 | 30113 |
| 2023-08-31 | 31.46 | $31.81 | 813 |
| 2023-08-30 | 31.45 | $31.82 | 346 |
| 2023-08-29 | 31.44 | $31.74 | 6632 |
| 2023-08-28 | 31.46 | $31.41 | 2464 |
| 2023-08-25 | 31.48 | $31.30 | 1021 |
| 2023-08-24 | 31.52 | $31.18 | 200 |
| 2023-08-23 | 31.55 | $31.40 | 13614 |
| 2023-08-22 | 31.57 | $31.21 | 644 |
| 2023-08-21 | 31.61 | $31.28 | 49 |
| 2023-08-18 | 31.64 | $31.10 | 3865 |
| 2023-08-17 | 31.67 | $31.11 | 3126 |
| 2023-08-16 | 31.70 | $31.27 | 1689 |
| 2023-08-15 | 31.73 | $31.41 | 310 |
| 2023-08-14 | 31.76 | $31.62 | 1224 |
| 2023-08-11 | 31.77 | $31.52 | 854 |
| 2023-08-10 | 31.77 | $31.55 | 3814 |
| 2023-08-09 | 31.78 | $31.56 | 2050 |
| 2023-08-08 | 31.78 | $31.63 | 205 |
| 2023-08-07 | 31.77 | $31.71 | 1600 |
| 2023-08-04 | 31.74 | $31.54 | 14294 |
| 2023-08-03 | 31.73 | $31.66 | 1644 |
| 2023-08-02 | 31.70 | $31.70 | 14261 |
| 2023-08-01 | 31.69 | $31.96 | 300 |
| 2023-07-31 | 31.66 | $31.99 | 475 |
| 2023-07-28 | 31.63 | $31.99 | 504 |
| 2023-07-27 | 31.59 | $31.77 | 37333 |
| 2023-07-26 | 31.56 | $31.88 | 1189 |
| 2023-07-25 | 31.52 | $31.93 | 2 |
| 2023-07-24 | 31.46 | $31.86 | 3417 |
| 2023-07-21 | 31.41 | $31.74 | 162787 |
| 2023-07-20 | 31.38 | $31.77 | 2216 |
| 2023-07-19 | 31.34 | $31.89 | 764 |
| 2023-07-18 | 31.30 | $31.88 | 2279 |
| 2023-07-17 | 31.26 | $31.78 | 10271 |
| 2023-07-14 | 31.24 | $31.68 | 4155 |
| 2023-07-13 | 31.20 | $31.70 | 8695 |
| 2023-07-12 | 31.16 | $31.55 | 9520 |
| 2023-07-11 | 31.13 | $31.35 | 9676 |
| 2023-07-10 | 31.09 | $31.23 | 4935 |
| 2023-07-07 | 31.06 | $31.21 | 846 |
| 2023-07-06 | 31.03 | $31.23 | 2517 |
| 2023-07-05 | 30.99 | $31.38 | 6417 |
| 2023-07-03 | 30.95 | $31.43 | 2224 |
| 2023-06-30 | 30.90 | $31.40 | 52963 |
| 2023-06-29 | 30.84 | $31.16 | 1026 |
| 2023-06-28 | 30.79 | $31.06 | 13756 |
| 2023-06-27 | 30.74 | $31.09 | 82907 |
| 2023-06-26 | 30.69 | $30.82 | 10116 |
| 2023-06-23 | 30.65 | $30.95 | 5674 |
| 2023-06-22 | 30.58 | $31.05 | 5255 |
| 2023-06-21 | 30.52 | $30.98 | 9101 |
| 2023-06-20 | 30.48 | $31.07 | 4677 |
| 2023-06-16 | 30.43 | $31.16 | 7306 |
| 2023-06-15 | 30.38 | $31.26 | 6822 |
| 2023-06-14 | 30.31 | $30.94 | 5935 |
| 2023-06-13 | 30.24 | $30.97 | 7212 |
| 2023-06-12 | 30.18 | $30.84 | 5829 |
| 2023-06-09 | 30.13 | $30.67 | 4641 |
| 2023-06-08 | 30.08 | $30.62 | 3068 |
| 2023-06-07 | 30.04 | $30.47 | 559 |
| 2023-06-06 | 30.00 | $30.54 | 1223 |
| 2023-06-05 | 29.96 | $30.50 | 22088 |
| 2023-06-02 | 29.92 | $30.54 | 2098 |
| 2023-06-01 | 29.86 | $30.23 | 10205 |
| 2023-05-31 | 29.83 | $30.02 | 12279 |
| 2023-05-30 | 29.81 | $30.13 | 4374 |
| 2023-05-26 | 29.80 | $30.15 | 639 |
| 2023-05-25 | 29.79 | $29.85 | 3895 |
| 2023-05-24 | 29.78 | $29.67 | 2642 |
| 2023-05-23 | 29.76 | $29.84 | 1388 |
| 2023-05-22 | 29.74 | $30.08 | 6667 |
| 2023-05-19 | 29.72 | $30.08 | 1942 |
| 2023-05-18 | 29.69 | $30.11 | 3135 |
| 2023-05-17 | 29.67 | $29.91 | 1131 |
| 2023-05-16 | 29.66 | $29.65 | 11531 |
| 2023-05-15 | 29.66 | $29.77 | 17020 |
| 2023-05-12 | 29.66 | $29.71 | 2561 |
| 2023-05-11 | 29.66 | $29.72 | 3309 |
| 2023-05-10 | 29.66 | $29.79 | 15471 |
| 2023-05-09 | 29.64 | $29.68 | 23593 |
| 2023-05-08 | 29.63 | $29.75 | 7147 |
| 2023-05-05 | 29.61 | $29.75 | 22804 |
| 2023-05-04 | 29.60 | $29.36 | 14522 |
| 2023-05-03 | 29.61 | $29.53 | 37918 |
| 2023-05-02 | 29.60 | $29.67 | 60092 |
| 2023-05-01 | 29.60 | $29.91 | 18606 |
| 2023-04-28 | 29.58 | $29.87 | 2157 |
| 2023-04-27 | 29.55 | $29.73 | 14779 |
| 2023-04-26 | 29.52 | $29.29 | 9068 |
| 2023-04-25 | 29.50 | $29.38 | 9553 |
| 2023-04-24 | 29.47 | $29.65 | 41995 |
| 2023-04-21 | 29.43 | $29.63 | 24529 |
| 2023-04-20 | 29.38 | $29.60 | 14822 |
| 2023-04-19 | 29.33 | $29.73 | 43285 |
| 2023-04-18 | 29.29 | $29.78 | 8379 |
| 2023-04-17 | 29.23 | $29.72 | 23681 |
| 2023-04-14 | 29.16 | $29.63 | 10778 |
| 2023-04-13 | 29.11 | $29.69 | 10994 |
| 2023-04-12 | 29.03 | $29.43 | 11842 |
| 2023-04-11 | 28.98 | $29.51 | 17157 |
| 2023-04-10 | 28.90 | $29.44 | 21192 |
| 2023-04-06 | 28.83 | $29.53 | 23506 |
| 2023-04-05 | 28.77 | $29.40 | 195624 |
| 2023-04-04 | 28.73 | $29.46 | 41124 |
| 2023-04-03 | 28.69 | $29.59 | 220570 |
| 2023-03-31 | 28.66 | $29.54 | 62346 |
| 2023-03-30 | 28.63 | $29.30 | 5897 |
| 2023-03-29 | 28.59 | $29.16 | 28679 |
| 2023-03-28 | 28.55 | $28.80 | 752 |
| 2023-03-27 | 28.54 | $28.85 | 2428 |
| 2023-03-24 | 28.53 | $28.75 | 25 |
| 2023-03-23 | 28.51 | $28.65 | 37 |
| 2023-03-22 | 28.51 | $28.63 | 9715 |
| 2023-03-21 | 28.50 | $28.89 | 415 |
| 2023-03-20 | 28.49 | $28.58 | — |
| 2023-03-17 | 28.49 | $28.37 | 136 |
| 2023-03-16 | 28.52 | $28.60 | — |
| 2023-03-15 | 28.54 | $28.16 | 2025 |
| 2023-03-14 | 28.57 | $28.35 | — |
| 2023-03-13 | 28.60 | $27.98 | 1110 |
| 2023-03-10 | 28.64 | $27.99 | 329 |
| 2023-03-09 | 28.67 | $28.35 | 700 |
| 2023-03-08 | 28.69 | $28.70 | — |
| 2023-03-07 | 28.71 | $28.66 | 891 |
| 2023-03-06 | 28.71 | $28.89 | 118 |
| 2023-03-03 | 28.71 | $28.86 | 278 |
| 2023-03-02 | 28.71 | $28.58 | 206 |
| 2023-03-01 | 28.72 | $28.44 | 920 |
| 2023-02-28 | 28.73 | $28.55 | — |
| 2023-02-27 | 28.73 | $28.54 | — |
| 2023-02-24 | 28.74 | $28.45 | 7130 |
| 2023-02-23 | 28.74 | $28.64 | 3526 |
| 2023-02-22 | 28.73 | $28.50 | 3075 |
| 2023-02-21 | 28.73 | $28.52 | 1258 |
| 2023-02-17 | 28.72 | $28.78 | 324 |
| 2023-02-16 | 28.70 | $28.82 | 15990 |
| 2023-02-15 | 28.65 | $28.98 | 2200 |
| 2023-02-14 | 28.60 | $28.93 | — |
| 2023-02-13 | 28.57 | $28.86 | 830 |
| 2023-02-10 | 28.54 | $28.72 | 486 |
| 2023-02-09 | 28.51 | $28.68 | — |
| 2023-02-08 | 28.48 | $28.80 | 100 |
| 2023-02-07 | 28.44 | $28.94 | 155 |
| 2023-02-06 | 28.38 | $28.78 | — |
| 2023-02-03 | 28.33 | $28.84 | 300 |
| 2023-02-02 | 28.25 | $28.94 | 31 |
| 2023-02-01 | 28.18 | $28.79 | 1550 |
| 2023-01-31 | 28.11 | $28.66 | 2166 |
| 2023-01-30 | 28.04 | $28.45 | 17 |
| 2023-01-27 | 28.00 | $28.65 | 5 |
| 2023-01-26 | 27.92 | $28.58 | 51 |
| 2023-01-25 | 27.86 | $28.43 | 92 |
| 2023-01-24 | 27.81 | $28.43 | 41 |
| 2023-01-23 | 27.75 | $28.41 | 96 |
| 2023-01-20 | 27.71 | $28.23 | 3367 |
| 2023-01-19 | 27.66 | $27.90 | 156 |
| 2023-01-18 | 27.63 | $28.02 | 216 |
| 2023-01-17 | 27.59 | $28.26 | — |
| 2023-01-13 | 27.56 | $28.30 | 124 |
| 2023-01-12 | 27.54 | $28.18 | 880 |
| 2023-01-11 | 27.54 | $28.09 | — |
| 2023-01-10 | 27.53 | $27.87 | 37 |
| 2023-01-09 | 27.52 | $27.75 | 136 |
| 2023-01-06 | 27.52 | $27.75 | 1200 |
| 2023-01-05 | 27.52 | $27.32 | 247 |
| 2023-01-04 | 27.53 | $27.50 | 605 |
| 2023-01-03 | 27.56 | $27.36 | 2155 |
| 2022-12-30 | 27.60 | $27.41 | 1062 |
| 2022-12-29 | 27.64 | $27.48 | 753 |
| 2022-12-28 | 27.68 | $27.15 | — |
| 2022-12-27 | 27.71 | $27.35 | 31 |
| 2022-12-23 | 27.72 | $27.41 | 188 |
| 2022-12-22 | 27.75 | $27.27 | 18 |
| 2022-12-21 | 27.79 | $27.54 | 52 |
| 2022-12-20 | 27.81 | $27.26 | 1756 |
| 2022-12-19 | 27.83 | $27.25 | 459 |
| 2022-12-16 | 27.85 | $27.39 | 153 |
| 2022-12-15 | 27.86 | $27.55 | — |
| 2022-12-14 | 27.87 | $27.98 | — |
| 2022-12-13 | 27.86 | $28.03 | 706 |
| 2022-12-12 | 27.84 | $27.90 | 9900 |
| 2022-12-09 | 27.83 | $27.70 | 6 |
| 2022-12-08 | 27.83 | $27.78 | 201 |
| 2022-12-07 | 27.77 | $27.67 | 171 |
| 2022-12-06 | 27.74 | $27.70 | — |
| 2022-12-05 | 27.70 | $27.93 | 1657 |
| 2022-12-02 | 27.64 | $28.22 | 94 |
| 2022-12-01 | 27.56 | $28.23 | 222 |
| 2022-11-30 | 27.48 | $28.20 | 1360 |
| 2022-11-29 | 27.43 | $27.73 | 1045 |
| 2022-11-28 | 27.40 | $27.74 | 499 |
| 2022-11-25 | 27.38 | $28.01 | 289 |
| 2022-11-23 | 27.32 | $28.00 | 397 |
| 2022-11-22 | 27.27 | $27.90 | 5124 |
| 2022-11-21 | 27.22 | $27.67 | 3 |
| 2022-11-18 | 27.18 | $27.68 | 228 |
| 2022-11-17 | 27.12 | $27.59 | 18 |
| 2022-11-16 | 27.05 | $27.67 | 181 |
| 2022-11-15 | 26.98 | $27.77 | 18 |
| 2022-11-14 | 26.90 | $27.65 | — |
| 2022-11-11 | 26.83 | $27.79 | 3 |
| 2022-11-10 | 26.73 | $27.62 | — |
| 2022-11-09 | 26.65 | $26.66 | 65 |
| 2022-11-08 | 26.60 | $27.04 | 9 |
| 2022-11-07 | 26.54 | $26.94 | 8 |
| 2022-11-04 | 26.48 | $26.75 | 32 |
| 2022-11-03 | 26.44 | $26.49 | 2958 |
| 2022-11-02 | 26.44 | $26.71 | 303 |
| 2022-11-01 | 26.44 | $27.14 | 427 |
| 2022-10-31 | 26.42 | $27.19 | 109 |
| 2022-10-28 | 26.36 | $27.30 | 24396 |
| 2022-10-27 | 26.28 | $26.84 | 914 |
| 2022-10-26 | 26.24 | $26.95 | 914 |
| 2022-10-25 | 26.21 | $27.05 | 33 |
| 2022-10-24 | 26.15 | $26.74 | 33 |
| 2022-10-21 | 26.12 | $26.55 | — |
| 2022-10-20 | 26.10 | $26.13 | 22 |
| 2022-10-19 | 26.12 | $26.24 | 22 |
| 2022-10-18 | 26.14 | $26.32 | 1512 |
| 2022-10-17 | 26.17 | $26.16 | 9821 |
| 2022-10-14 | 26.22 | $25.68 | 117 |
| 2022-10-13 | 26.29 | $26.13 | 52 |
| 2022-10-12 | 26.34 | $25.66 | 52 |
| 2022-10-11 | 26.42 | $25.76 | 2501 |
| 2022-10-10 | 26.50 | $25.84 | 2 |
| 2022-10-07 | 26.61 | $25.97 | 2 |
| 2022-10-06 | 26.71 | $26.49 | 989 |
| 2022-10-05 | 26.77 | $26.64 | 3400 |
| 2022-10-04 | 26.81 | $26.68 | 588 |
| 2022-10-03 | 26.84 | $26.15 | 588 |
| 2022-09-30 | 26.89 | $25.70 | — |
| 2022-09-29 | 26.97 | $25.93 | — |
| 2022-09-28 | 27.04 | $26.35 | 771 |
| 2022-09-27 | 27.10 | $25.96 | 771 |
| 2022-09-26 | 27.18 | $26.03 | 1117 |
| 2022-09-23 | 27.27 | $26.16 | 176 |
| 2022-09-22 | 27.38 | $26.53 | 214 |
| 2022-09-21 | 27.47 | $26.69 | 2137 |
| 2022-09-20 | 27.54 | $26.94 | 10 |
| 2022-09-19 | 27.60 | $27.18 | 1017 |
| 2022-09-16 | 27.67 | $27.01 | 300 |
| 2022-09-15 | 27.76 | $27.14 | 216 |
| 2022-09-14 | 27.84 | $27.32 | 1937 |
| 2022-09-13 | 27.92 | $27.28 | 412 |
| 2022-09-12 | 27.99 | $28.09 | 2 |
| 2022-09-09 | 28.03 | $27.99 | 101 |
| 2022-09-08 | 28.05 | $27.60 | 5380 |
| 2022-09-07 | 28.09 | $27.49 | 1 |
| 2022-09-06 | 28.12 | $27.14 | 149 |
| 2022-09-02 | 28.17 | $27.19 | 377 |
| 2022-09-01 | 28.22 | $27.37 | 659 |
| 2022-08-31 | 28.26 | $27.38 | 2450 |
| 2022-08-30 | 28.30 | $27.44 | 957 |
| 2022-08-29 | 28.33 | $27.68 | 3214 |
| 2022-08-26 | 28.34 | $27.79 | 444 |
| 2022-08-25 | 28.36 | $28.39 | 899 |
| 2022-08-24 | 28.33 | $28.20 | 899 |
| 2022-08-23 | 28.30 | $28.09 | 2476 |
| 2022-08-22 | 28.25 | $28.19 | 493 |
| 2022-08-19 | 28.21 | $28.54 | 4037 |
| 2022-08-18 | 28.14 | $28.85 | 1214 |
| 2022-08-17 | 28.07 | $28.74 | 9 |
| 2022-08-16 | 28.00 | $28.88 | 9 |
| 2022-08-15 | 27.91 | $28.84 | — |
| 2022-08-12 | 27.80 | $28.77 | 15 |
| 2022-08-11 | 27.70 | $28.44 | 74 |
| 2022-08-10 | 27.60 | $28.46 | 134 |
| 2022-08-09 | 27.51 | $28.04 | 360 |
| 2022-08-08 | 27.44 | $28.14 | 360 |
| 2022-08-05 | 27.37 | $28.16 | 754 |
| 2022-08-04 | 27.31 | $28.18 | 236 |
| 2022-08-03 | 27.25 | $28.22 | 2313 |
| 2022-08-02 | 27.17 | $27.93 | 5235 |
| 2022-08-01 | 27.11 | $27.95 | 2717 |
| 2022-07-29 | 27.04 | $28.10 | 813 |
| 2022-07-28 | 26.96 | $27.82 | 3467 |
| 2022-07-27 | 26.90 | $27.61 | — |
| 2022-07-26 | 26.84 | $27.12 | 125 |
| 2022-07-25 | 26.83 | $27.31 | 125 |
| 2022-07-22 | 26.82 | $27.27 | 237 |
| 2022-07-21 | 26.77 | $27.43 | 469 |
| 2022-07-20 | 26.72 | $27.27 | 102 |
| 2022-07-19 | 26.67 | $27.15 | 2700 |
| 2022-07-18 | 26.61 | $26.66 | 56 |
| 2022-07-15 | 26.56 | $26.80 | 417 |
| 2022-07-14 | 26.54 | $26.47 | 3656 |
| 2022-07-13 | 26.53 | $26.53 | 243 |
| 2022-07-12 | 26.51 | $26.60 | 196 |
| 2022-07-11 | 26.52 | $26.73 | 622 |
| 2022-07-08 | 26.56 | $26.99 | 213 |
| 2022-07-07 | 26.61 | $26.99 | 8 |
| 2022-07-06 | 26.66 | $26.70 | 77 |
| 2022-07-05 | 26.73 | $26.72 | 1997 |
| 2022-07-01 | 26.78 | $26.60 | 39 |
| 2022-06-30 | 26.86 | $26.37 | 175 |
| 2022-06-29 | 26.94 | $26.59 | 581 |
| 2022-06-28 | 27.01 | $26.59 | 581 |
| 2022-06-27 | 27.08 | $26.90 | 1280 |
| 2022-06-24 | 27.12 | $26.96 | — |
| 2022-06-23 | 27.14 | $26.45 | 6341 |
| 2022-06-22 | 27.17 | $26.34 | 6341 |
| 2022-06-21 | 27.22 | $26.34 | 4900 |
| 2022-06-17 | 27.24 | $25.88 | — |
| 2022-06-16 | 27.29 | $25.74 | 3274 |
| 2022-06-15 | 27.35 | $26.40 | 3274 |
| 2022-06-14 | 27.42 | $26.10 | 51 |
| 2022-06-13 | 27.48 | $26.13 | 134 |
| 2022-06-10 | 27.55 | $26.94 | 8174 |
| 2022-06-09 | 27.55 | $27.49 | 3657 |
| 2022-06-08 | 27.52 | $27.91 | 5532 |
| 2022-06-07 | 27.49 | $28.13 | 480 |
| 2022-06-06 | 27.45 | $27.95 | 1064 |
| 2022-06-03 | 27.45 | $27.89 | 1064 |
| 2022-06-02 | 27.45 | $28.18 | 3197 |
| 2022-06-01 | 27.48 | $27.87 | 646 |
| 2022-05-31 | 27.49 | $28.00 | 2380 |
| 2022-05-27 | 27.49 | $28.08 | 6577 |
| 2022-05-26 | 27.48 | $27.66 | 1419 |
| 2022-05-25 | 27.53 | $27.28 | 420 |
| 2022-05-24 | 27.57 | $27.17 | 926 |
| 2022-05-23 | 27.62 | $27.20 | 3019 |
| 2022-05-20 | 27.68 | $26.88 | 3950 |
| 2022-05-19 | 27.77 | $26.89 | 273 |
| 2022-05-18 | 27.88 | $26.93 | 700 |
| 2022-05-17 | 28.01 | $27.71 | 981 |
| 2022-05-16 | 28.09 | $27.36 | 6557 |
| 2022-05-13 | 28.18 | $27.44 | 2540 |
| 2022-05-12 | 28.26 | $26.92 | 1034 |
| 2022-05-11 | 28.39 | $27.00 | 3075 |
| 2022-05-10 | 28.49 | $27.32 | 2520 |
| 2022-05-09 | 28.59 | $27.27 | 1080 |
| 2022-05-06 | 28.70 | $27.86 | 414 |
| 2022-05-05 | 28.79 | $27.94 | 7092 |
| 2022-05-04 | 28.87 | $28.74 | 202 |
| 2022-05-03 | 28.91 | $28.13 | 6188 |
| 2022-05-02 | 29.00 | $28.01 | 1479 |
| 2022-04-29 | 29.08 | $27.89 | 6222 |
| 2022-04-28 | 29.18 | $28.62 | 14769 |
| 2022-04-27 | 29.23 | $28.16 | 4589 |
| 2022-04-26 | 29.31 | $28.16 | 5607 |
| 2022-04-25 | 29.39 | $28.41 | 9376 |
| 2022-04-22 | 29.45 | $28.59 | 6703 |
| 2022-04-21 | 29.49 | $29.16 | 20946 |
| 2022-04-20 | 29.50 | $29.42 | 9085 |
| 2022-04-19 | 29.50 | $29.43 | 31571 |
| 2022-04-18 | 29.49 | $29.13 | 7753 |
| 2022-04-14 | 29.50 | $29.12 | 11829 |
| 2022-04-13 | 29.49 | $29.36 | 25408 |
| 2022-04-12 | 29.46 | $29.17 | 37345 |
| 2022-04-11 | 29.41 | $29.21 | 13481 |
| 2022-04-08 | 29.34 | $29.53 | 7841 |
| 2022-04-07 | 29.26 | $29.61 | 4218 |
| 2022-04-06 | 29.19 | $29.48 | 18719 |
| 2022-04-05 | 29.13 | $29.67 | 10012 |
| 2022-04-04 | 29.04 | $29.77 | 9657 |
| 2022-04-01 | 28.95 | $29.77 | 107761 |
| 2022-03-31 | 28.89 | $29.80 | 88169 |
| 2022-03-30 | 28.83 | $29.72 | 7851 |
| 2022-03-29 | 28.78 | $29.71 | 7737 |
| 2022-03-28 | 28.71 | $29.71 | 442 |
| 2022-03-25 | 28.66 | $29.61 | 216 |
| 2022-03-24 | 28.61 | $29.51 | 1 |
| 2022-03-23 | 28.55 | $29.28 | 2460 |
| 2022-03-22 | 28.49 | $29.44 | 700 |
| 2022-03-21 | 28.44 | $29.23 | 1193 |
| 2022-03-18 | 28.40 | $29.25 | 128 |
| 2022-03-17 | 28.37 | $28.96 | 1361 |
| 2022-03-16 | 28.37 | $28.68 | 1361 |
| 2022-03-15 | 28.38 | $28.23 | 2 |
| 2022-03-14 | 28.41 | $27.80 | 1 |
| 2022-03-11 | 28.45 | $27.97 | 3 |
| 2022-03-10 | 28.50 | $28.24 | 3 |
| 2022-03-09 | 28.55 | $28.29 | 286 |
| 2022-03-08 | 28.59 | $27.83 | 286 |
| 2022-03-07 | 28.64 | $27.99 | 1 |
| 2022-03-04 | 28.69 | $28.50 | 1 |
| 2022-03-03 | 28.70 | $28.62 | 1 |
| 2022-03-02 | 28.73 | $28.73 | 14942 |
| 2022-03-01 | 28.75 | $28.38 | 1 |
| 2022-02-28 | 28.77 | $28.64 | 1 |
| 2022-02-25 | 28.78 | $28.70 | 888 |
| 2022-02-24 | 28.76 | $28.31 | 436 |
| 2022-02-23 | 28.76 | $28.06 | 191 |
| 2022-02-22 | 28.78 | $28.36 | 1984 |
| 2022-02-18 | 28.79 | $28.53 | 78 |
| 2022-02-17 | 28.79 | $28.65 | 26 |
| 2022-02-16 | 28.80 | $28.96 | 104 |
| 2022-02-15 | 28.79 | $28.89 | 27 |
| 2022-02-14 | 28.80 | $28.67 | 27 |
| 2022-02-11 | 28.82 | $28.71 | 282 |
| 2022-02-10 | 28.84 | $28.96 | — |
| 2022-02-09 | 28.86 | $29.18 | 606 |
| 2022-02-08 | 28.86 | $29.03 | 606 |
| 2022-02-07 | 28.87 | $28.89 | 1 |
| 2022-02-04 | 28.88 | $28.94 | 5 |
| 2022-02-03 | 28.90 | $28.87 | 262 |
| 2022-02-02 | 28.91 | $29.16 | 91 |
| 2022-02-01 | 28.92 | $29.05 | 9 |
| 2022-01-31 | 28.94 | $28.94 | 1 |
| 2022-01-28 | 28.96 | $28.68 | — |
| 2022-01-27 | 28.99 | $28.37 | 3056 |
| 2022-01-26 | 29.04 | $28.38 | 3056 |
| 2022-01-25 | 29.08 | $28.39 | 179 |
| 2022-01-24 | 29.13 | $28.53 | 179 |
| 2022-01-21 | 29.16 | $28.54 | 378 |
| 2022-01-20 | 29.19 | $28.78 | 205 |
| 2022-01-19 | 29.20 | $28.92 | 2000 |
| 2022-01-18 | 29.20 | $28.99 | 8555 |
| 2022-01-14 | 29.19 | $29.16 | 300 |
| 2022-01-13 | 29.19 | $29.15 | 6250 |
| 2022-01-12 | 29.18 | $29.29 | 22 |
| 2022-01-11 | 29.17 | $29.25 | 22 |
| 2022-01-10 | 29.16 | $29.16 | 1 |
| 2022-01-07 | 29.15 | $29.18 | 52 |
| 2022-01-06 | 29.15 | $29.16 | 5 |
| 2022-01-05 | 29.14 | $29.19 | 5 |
| 2022-01-04 | 29.13 | $29.34 | 4939 |
| 2022-01-03 | 29.10 | $29.47 | 13404 |
| 2021-12-31 | 29.06 | $29.29 | 2 |
| 2021-12-30 | 29.03 | $29.30 | 46 |
| 2021-12-29 | 28.99 | $29.30 | 46 |
| 2021-12-28 | 28.96 | $29.27 | 36 |
| 2021-12-27 | 28.95 | $29.28 | 24 |
| 2021-12-23 | 28.92 | $29.18 | 180 |
| 2021-12-22 | 28.91 | $29.11 | 38 |
| 2021-12-21 | 28.91 | $29.03 | 38 |
| 2021-12-20 | 28.91 | $28.80 | 87 |
| 2021-12-17 | 28.92 | $28.94 | 30 |
| 2021-12-16 | 28.93 | $29.03 | 30 |
| 2021-12-15 | 28.93 | $29.11 | 2 |
| 2021-12-14 | 28.92 | $28.94 | 2 |
| 2021-12-13 | 28.93 | $29.04 | — |
| 2021-12-10 | 28.93 | $29.11 | 349 |
| 2021-12-09 | 28.92 | $29.00 | 349 |
| 2021-12-08 | 28.92 | $29.07 | — |
| 2021-12-07 | 28.92 | $28.99 | 185 |
| 2021-12-06 | 28.92 | $28.76 | 185 |
| 2021-12-03 | 28.93 | $28.57 | 16 |
| 2021-12-02 | 28.95 | $28.70 | 141 |
| 2021-12-01 | 28.97 | $28.62 | 207 |
| 2021-11-30 | 28.98 | $28.70 | 207 |
| 2021-11-29 | 28.99 | $28.96 | 1705 |
| 2021-11-26 | 28.99 | $28.75 | 1 |
| 2021-11-24 | 29.00 | $29.04 | 26 |
| 2021-11-23 | 28.98 | $28.99 | 154 |
| 2021-11-22 | 28.98 | $29.03 | 77 |
| 2021-11-19 | 28.97 | $29.03 | 77 |
| 2021-11-18 | 28.95 | $29.06 | 181 |
| 2021-11-17 | 28.94 | $29.05 | — |
| 2021-11-16 | 28.92 | $29.07 | 8 |
| 2021-11-15 | 28.91 | $29.03 | 8 |
| 2021-11-12 | 28.89 | $29.04 | 3 |
| 2021-11-11 | 28.87 | $28.96 | 8 |
| 2021-11-10 | 28.84 | $28.95 | 442 |
| 2021-11-09 | 28.81 | $29.00 | 3 |
| 2021-11-08 | 28.77 | $29.03 | 202 |
| 2021-11-05 | 28.73 | $29.03 | 112 |
| 2021-11-04 | 28.70 | $29.02 | 24 |
| 2021-11-03 | 28.66 | $28.99 | 1200 |
| 2021-11-02 | 28.62 | $28.93 | 49 |
| 2021-11-01 | 28.59 | $28.88 | 47 |
| 2021-10-29 | 28.54 | $28.89 | 1 |
| 2021-10-28 | 28.51 | $28.87 | 1 |
| 2021-10-27 | 28.47 | $28.78 | 11 |
| 2021-10-26 | 28.44 | $28.84 | 28 |
| 2021-10-25 | 28.40 | $28.83 | 28 |
| 2021-10-22 | 28.38 | $28.78 | 2 |
| 2021-10-21 | 28.37 | $28.79 | 92 |
| 2021-10-20 | 28.35 | $28.75 | 126 |
| 2021-10-19 | 28.32 | $28.71 | 126 |
| 2021-10-18 | 28.29 | $28.63 | — |
| 2021-10-15 | 28.26 | $28.62 | — |
| 2021-10-14 | 28.25 | $28.51 | 192 |
| 2021-10-13 | 28.25 | $28.30 | 192 |
| 2021-10-12 | 28.26 | $28.24 | — |
| 2021-10-11 | 28.26 | $28.26 | — |
| 2021-10-08 | 28.27 | $28.33 | 400 |
| 2021-10-07 | 28.28 | $28.33 | 94757 |
| 2021-10-06 | 28.28 | $28.22 | 345 |
| 2021-10-05 | 28.30 | $28.17 | 272 |
| 2021-10-04 | 28.32 | $28.02 | 249 |
| 2021-10-01 | 28.35 | $28.20 | 438 |
| 2021-09-30 | 28.37 | $28.04 | 201 |
| 2021-09-29 | 28.39 | $28.16 | 1111 |
| 2021-09-28 | 28.41 | $28.14 | 420 |
| 2021-09-27 | 28.43 | $28.42 | 1188 |
| 2021-09-24 | 28.44 | $28.45 | 833 |
| 2021-09-23 | 28.44 | $28.42 | 505 |
| 2021-09-22 | 28.44 | $28.26 | 1038 |
| 2021-09-21 | 28.45 | $28.11 | 950 |
| 2021-09-20 | 28.46 | $28.09 | 631 |
| 2021-09-17 | 28.48 | $28.33 | 385 |
| 2021-09-16 | 28.47 | $28.47 | 672 |
| 2021-09-15 | 28.46 | $28.47 | 278 |
| 2021-09-14 | 28.45 | $28.39 | 3261 |
| 2021-09-13 | 28.45 | $28.40 | 9227 |
| 2021-09-10 | 28.45 | $28.43 | 961 |
| 2021-09-09 | 28.45 | $28.50 | 1385 |
| 2021-09-08 | 28.45 | $28.51 | 332 |
| 2021-09-07 | 28.44 | $28.54 | 436 |
| 2021-09-03 | 28.42 | $28.58 | 450 |
| 2021-09-02 | 28.41 | $28.60 | 450 |
| 2021-09-01 | 28.40 | $28.56 | 328 |
| 2021-08-31 | 28.38 | $28.54 | 505 |
| 2021-08-30 | 28.36 | $28.57 | 932 |
| 2021-08-27 | 28.34 | $28.55 | 688 |
| 2021-08-26 | 28.32 | $28.40 | 567 |
| 2021-08-25 | 28.32 | $28.48 | 102 |
| 2021-08-24 | 28.30 | $28.45 | 263 |
| 2021-08-23 | 28.29 | $28.44 | 540 |
| 2021-08-20 | 28.28 | $28.31 | 144 |
| 2021-08-19 | 28.27 | $28.21 | 74 |
| 2021-08-18 | 28.26 | $28.24 | 320 |
| 2021-08-17 | 28.26 | $28.34 | 1073 |
| 2021-08-16 | 28.24 | $28.43 | 206 |
| 2021-08-13 | 28.20 | $28.41 | 103 |
| 2021-08-12 | 28.18 | $28.40 | 376 |
| 2021-08-11 | 28.16 | $28.35 | 544 |
| 2021-08-10 | 28.15 | $28.31 | 404 |
| 2021-08-09 | 28.14 | $28.32 | 1146 |
| 2021-08-06 | 28.13 | $28.32 | 198 |
| 2021-08-05 | 28.11 | $28.29 | 586 |
| 2021-08-04 | 28.10 | $28.21 | 327 |
| 2021-08-03 | 28.09 | $28.25 | 281 |
| 2021-08-02 | 28.07 | $28.15 | 284 |
| 2021-07-30 | 28.07 | $28.17 | 95 |
| 2021-07-29 | 28.06 | $28.24 | 10353 |
| 2021-07-28 | 28.04 | $28.17 | 5432 |
| 2021-07-27 | 28.02 | $28.16 | 5140 |
| 2021-07-26 | 28.01 | $28.23 | 5487 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
45.89
2026-07-22
Close Price
$46.02
Vol: 2763
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.26
Average
34.00
Maximum
45.89
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 45.89 | $46.02 | 2763 |
| 2026-07-21 | 45.88 | $46.03 | 100 |
| 2026-07-20 | 45.86 | $45.87 | 300 |
| 2026-07-17 | 45.86 | $45.89 | 14100 |
| 2026-07-16 | 45.86 | $46.04 | 21300 |
| 2026-07-15 | 45.84 | $46.13 | 20800 |
| 2026-07-14 | 45.81 | $46.06 | 100 |
| 2026-07-13 | 45.78 | $45.95 | 133425 |
| 2026-07-10 | 45.77 | $46.06 | 56600 |
| 2026-07-09 | 45.74 | $46.00 | 59400 |
| 2026-07-08 | 45.71 | $45.86 | 200 |
| 2026-07-07 | 45.69 | $45.92 | 2846 |
| 2026-07-06 | 45.67 | $45.99 | 55300 |
| 2026-07-02 | 45.63 | $45.85 | 167700 |
| 2026-07-01 | 45.61 | $45.85 | 1534 |
| 2026-06-30 | 45.59 | $45.87 | 800 |
| 2026-06-29 | 45.56 | $45.70 | 7300 |
| 2026-06-26 | 45.54 | $45.55 | 15233 |
| 2026-06-25 | 45.54 | $45.54 | 700 |
| 2026-06-24 | 45.54 | $45.47 | 4802 |
| 2026-06-23 | 45.55 | $45.49 | 4802 |
| 2026-06-22 | 45.55 | $45.73 | 400 |
| 2026-06-18 | 45.54 | $45.77 | 8000 |
| 2026-06-17 | 45.51 | $45.55 | 1033 |
| 2026-06-16 | 45.51 | $45.81 | 1033 |
| 2026-06-15 | 45.48 | $45.83 | 2831 |
| 2026-06-12 | 45.44 | $45.55 | 800 |
| 2026-06-11 | 45.43 | $45.44 | 1056 |
| 2026-06-10 | 45.43 | $45.13 | 1100 |
| 2026-06-09 | 45.46 | $45.41 | 1600 |
| 2026-06-08 | 45.46 | $45.46 | 2332 |
| 2026-06-05 | 45.46 | $45.45 | 4300 |
| 2026-06-04 | 45.46 | $45.84 | 808 |
| 2026-06-03 | 45.42 | $45.75 | 700 |
| 2026-06-02 | 45.39 | $45.84 | 3500 |
| 2026-06-01 | 45.34 | $45.83 | 1732 |
| 2026-05-29 | 45.29 | $45.82 | 1200 |
| 2026-05-28 | 45.23 | $45.75 | 700 |
| 2026-05-27 | 45.18 | $45.65 | 1200 |
| 2026-05-26 | 45.13 | $45.63 | 868 |
| 2026-05-22 | 45.08 | $45.53 | 900 |
| 2026-05-21 | 45.03 | $45.47 | 1000 |
| 2026-05-20 | 44.98 | $45.43 | 1100 |
| 2026-05-19 | 44.94 | $45.22 | 1833 |
| 2026-05-18 | 44.91 | $45.33 | 510 |
| 2026-05-15 | 44.86 | $45.29 | 510 |
| 2026-05-14 | 44.82 | $45.46 | 1234 |
| 2026-05-13 | 44.75 | $45.33 | 1300 |
| 2026-05-12 | 44.69 | $45.28 | 1003 |
| 2026-05-11 | 44.63 | $45.28 | 100 |
| 2026-05-08 | 44.56 | $45.30 | 2301 |
| 2026-05-07 | 44.48 | $45.20 | 1500 |
| 2026-05-06 | 44.41 | $45.21 | 615 |
| 2026-05-05 | 44.32 | $44.96 | 400 |
| 2026-05-04 | 44.25 | $44.83 | 1000 |
| 2026-05-01 | 44.19 | $44.94 | 3800 |
| 2026-04-30 | 44.11 | $44.89 | 2600 |
| 2026-04-29 | 44.03 | $44.63 | 422 |
| 2026-04-28 | 43.97 | $44.67 | 422 |
| 2026-04-27 | 43.90 | $44.75 | 4800 |
| 2026-04-24 | 43.81 | $44.70 | 6300 |
| 2026-04-23 | 43.71 | $44.58 | 5508 |
| 2026-04-22 | 43.62 | $44.67 | 5322 |
| 2026-04-21 | 43.51 | $44.44 | 2743 |
| 2026-04-20 | 43.41 | $44.58 | 1300 |
| 2026-04-17 | 43.29 | $44.64 | 2616 |
| 2026-04-16 | 43.15 | $44.40 | 2140 |
| 2026-04-15 | 43.01 | $44.34 | 2937 |
| 2026-04-14 | 42.87 | $44.20 | 2012 |
| 2026-04-13 | 42.74 | $43.95 | 2012 |
| 2026-04-10 | 42.61 | $43.69 | 1809 |
| 2026-04-09 | 42.49 | $43.73 | 2200 |
| 2026-04-08 | 42.36 | $43.48 | 33308 |
| 2026-04-07 | 42.25 | $42.85 | 2332 |
| 2026-04-06 | 42.18 | $42.82 | 5900 |
| 2026-04-02 | 42.12 | $42.71 | 13300 |
| 2026-04-01 | 42.05 | $42.69 | 65300 |
| 2026-03-31 | 41.99 | $42.50 | 30833 |
| 2026-03-30 | 41.93 | $41.53 | 9200 |
| 2026-03-27 | 41.97 | $41.55 | 1100 |
| 2026-03-26 | 42.02 | $41.93 | 8100 |
| 2026-03-25 | 42.03 | $42.20 | 7038 |
| 2026-03-24 | 42.01 | $42.07 | 5428 |
| 2026-03-23 | 42.00 | $42.09 | 11352 |
| 2026-03-20 | 41.99 | $41.83 | 11400 |
| 2026-03-19 | 42.01 | $42.04 | 635 |
| 2026-03-18 | 42.01 | $42.03 | 700 |
| 2026-03-17 | 42.01 | $42.18 | 815 |
| 2026-03-16 | 41.99 | $42.08 | 270 |
| 2026-03-13 | 41.98 | $41.85 | 2456 |
| 2026-03-12 | 41.99 | $41.89 | 2500 |
| 2026-03-11 | 42.00 | $42.09 | 1300 |
| 2026-03-10 | 41.99 | $42.04 | 700 |
| 2026-03-09 | 41.99 | $42.03 | 5600 |
| 2026-03-06 | 41.98 | $41.84 | 2816 |
| 2026-03-05 | 42.00 | $42.04 | 3617 |
| 2026-03-04 | 41.99 | $42.13 | 132 |
| 2026-03-03 | 41.98 | $42.00 | 3513 |
| 2026-03-02 | 41.98 | $42.07 | 433 |
| 2026-02-27 | 41.97 | $42.09 | 8428 |
| 2026-02-26 | 41.95 | $42.11 | 3400 |
| 2026-02-25 | 41.94 | $42.13 | 2109 |
| 2026-02-24 | 41.92 | $42.05 | 2109 |
| 2026-02-23 | 41.90 | $41.95 | 2040 |
| 2026-02-20 | 41.90 | $42.04 | 2100 |
| 2026-02-19 | 41.88 | $41.94 | 1609 |
| 2026-02-18 | 41.88 | $41.98 | 500 |
| 2026-02-17 | 41.87 | $41.94 | 500 |
| 2026-02-13 | 41.86 | $41.86 | 200 |
| 2026-02-12 | 41.86 | $41.85 | 1256 |
| 2026-02-11 | 41.86 | $42.00 | 1600 |
| 2026-02-10 | 41.85 | $41.99 | 311 |
| 2026-02-09 | 41.83 | $41.99 | 922 |
| 2026-02-06 | 41.82 | $41.95 | 923 |
| 2026-02-05 | 41.80 | $41.71 | 2600 |
| 2026-02-04 | 41.81 | $41.86 | 4302 |
| 2026-02-03 | 41.81 | $41.88 | 429 |
| 2026-02-02 | 41.80 | $41.96 | 1320 |
| 2026-01-30 | 41.78 | $41.88 | 1320 |
| 2026-01-29 | 41.77 | $41.90 | 2518 |
| 2026-01-28 | 41.76 | $41.92 | 1300 |
| 2026-01-27 | 41.74 | $41.92 | 44 |
| 2026-01-26 | 41.72 | $41.89 | 1050 |
| 2026-01-23 | 41.70 | $41.86 | 1100 |
| 2026-01-22 | 41.69 | $41.85 | 400 |
| 2026-01-21 | 41.67 | $41.77 | 1117 |
| 2026-01-20 | 41.66 | $41.61 | 2900 |
| 2026-01-16 | 41.67 | $41.83 | 806 |
| 2026-01-15 | 41.65 | $41.81 | 2011 |
| 2026-01-14 | 41.63 | $41.76 | 2011 |
| 2026-01-13 | 41.62 | $41.79 | 1417 |
| 2026-01-12 | 41.60 | $41.83 | 600 |
| 2026-01-09 | 41.58 | $41.80 | 600 |
| 2026-01-08 | 41.55 | $41.74 | 200 |
| 2026-01-07 | 41.53 | $41.73 | 1600 |
| 2026-01-06 | 41.51 | $41.76 | 436 |
| 2026-01-05 | 41.49 | $41.71 | 547 |
| 2026-01-02 | 41.46 | $41.64 | 300 |
| 2025-12-31 | 41.44 | $41.64 | 2228 |
| 2025-12-30 | 41.42 | $41.67 | 729 |
| 2025-12-29 | 41.40 | $41.66 | 142 |
| 2025-12-26 | 41.37 | $41.64 | 442 |
| 2025-12-24 | 41.34 | $41.62 | 241 |
| 2025-12-23 | 41.31 | $41.59 | 2819 |
| 2025-12-22 | 41.28 | $41.58 | 1319 |
| 2025-12-19 | 41.25 | $41.49 | 2506 |
| 2025-12-18 | 41.23 | $41.37 | 315 |
| 2025-12-17 | 41.21 | $41.26 | 224 |
| 2025-12-16 | 41.21 | $41.37 | 224 |
| 2025-12-15 | 41.19 | $41.37 | 1713 |
| 2025-12-12 | 41.17 | $41.37 | 1713 |
| 2025-12-11 | 41.15 | $41.41 | 911 |
| 2025-12-10 | 41.12 | $41.39 | 1800 |
| 2025-12-09 | 41.10 | $41.30 | 500 |
| 2025-12-08 | 41.07 | $41.32 | 751 |
| 2025-12-05 | 41.05 | $41.35 | 800 |
| 2025-12-04 | 41.02 | $41.27 | 1347 |
| 2025-12-03 | 40.99 | $41.28 | 575 |
| 2025-12-02 | 40.96 | $41.23 | 600 |
| 2025-12-01 | 40.93 | $41.20 | 1400 |
| 2025-11-28 | 40.90 | $41.23 | 100 |
| 2025-11-26 | 40.87 | $41.13 | 4100 |
| 2025-11-25 | 40.84 | $41.09 | 2200 |
| 2025-11-24 | 40.82 | $40.94 | 590 |
| 2025-11-21 | 40.80 | $40.67 | 600 |
| 2025-11-20 | 40.82 | $40.51 | 4808 |
| 2025-11-19 | 40.85 | $40.73 | 7000 |
| 2025-11-18 | 40.86 | $40.71 | 1800 |
| 2025-11-17 | 40.88 | $40.78 | 1000 |
| 2025-11-14 | 40.89 | $40.92 | 2825 |
| 2025-11-13 | 40.88 | $40.87 | 2825 |
| 2025-11-12 | 40.89 | $41.04 | 3900 |
| 2025-11-11 | 40.87 | $41.04 | 9000 |
| 2025-11-10 | 40.85 | $41.03 | 941 |
| 2025-11-07 | 40.83 | $40.83 | 4027 |
| 2025-11-06 | 40.83 | $40.81 | 722 |
| 2025-11-05 | 40.84 | $40.93 | 3200 |
| 2025-11-04 | 40.83 | $40.84 | 900 |
| 2025-11-03 | 40.82 | $40.97 | 13000 |
| 2025-10-31 | 40.81 | $40.94 | 1600 |
| 2025-10-30 | 40.79 | $40.92 | 1400 |
| 2025-10-29 | 40.78 | $40.99 | 1150 |
| 2025-10-28 | 40.76 | $40.99 | 1200 |
| 2025-10-27 | 40.73 | $41.03 | 2548 |
| 2025-10-24 | 40.70 | $40.95 | 7252 |
| 2025-10-23 | 40.68 | $40.94 | 7300 |
| 2025-10-22 | 40.65 | $40.78 | 436 |
| 2025-10-21 | 40.64 | $40.84 | 2154 |
| 2025-10-20 | 40.62 | $40.82 | 2227 |
| 2025-10-17 | 40.59 | $40.65 | 2272 |
| 2025-10-16 | 40.59 | $40.50 | 2300 |
| 2025-10-15 | 40.60 | $40.60 | 1500 |
| 2025-10-14 | 40.60 | $40.58 | 3500 |
| 2025-10-13 | 40.60 | $40.64 | 700 |
| 2025-10-10 | 40.59 | $40.38 | 1545 |
| 2025-10-09 | 40.62 | $40.75 | 1635 |
| 2025-10-08 | 40.60 | $40.77 | 546 |
| 2025-10-07 | 40.58 | $40.71 | 1716 |
| 2025-10-06 | 40.57 | $40.76 | 1716 |
| 2025-10-03 | 40.55 | $40.73 | 1800 |
| 2025-10-02 | 40.53 | $40.73 | 319 |
| 2025-10-01 | 40.51 | $40.74 | 300 |
| 2025-09-30 | 40.49 | $40.71 | 2930 |
| 2025-09-29 | 40.46 | $40.62 | 2930 |
| 2025-09-26 | 40.45 | $40.60 | 2930 |
| 2025-09-25 | 40.43 | $40.50 | 5700 |
| 2025-09-24 | 40.43 | $40.56 | 3600 |
| 2025-09-23 | 40.41 | $40.61 | 3247 |
| 2025-09-22 | 40.39 | $40.59 | 47300 |
| 2025-09-19 | 40.37 | $40.64 | 1300 |
| 2025-09-18 | 40.34 | $40.57 | 1016 |
| 2025-09-17 | 40.32 | $40.53 | 434 |
| 2025-09-16 | 40.29 | $40.51 | 17251 |
| 2025-09-15 | 40.27 | $40.55 | 17300 |
| 2025-09-12 | 40.24 | $40.53 | 1000 |
| 2025-09-11 | 40.21 | $40.50 | 473 |
| 2025-09-10 | 40.18 | $40.41 | 7531 |
| 2025-09-09 | 40.16 | $40.36 | 7531 |
| 2025-09-08 | 40.14 | $40.36 | 2615 |
| 2025-09-05 | 40.11 | $40.32 | 3725 |
| 2025-09-04 | 40.09 | $40.33 | 300 |
| 2025-09-03 | 40.06 | $40.20 | 800 |
| 2025-09-02 | 40.05 | $40.13 | 400 |
| 2025-08-29 | 40.04 | $40.21 | 5200 |
| 2025-08-28 | 40.02 | $40.32 | 628 |
| 2025-08-27 | 39.99 | $40.25 | 207 |
| 2025-08-26 | 39.97 | $40.21 | 207 |
| 2025-08-25 | 39.94 | $40.18 | 370 |
| 2025-08-22 | 39.91 | $40.21 | 400 |
| 2025-08-21 | 39.88 | $39.95 | 1500 |
| 2025-08-20 | 39.88 | $39.98 | 887 |
| 2025-08-19 | 39.87 | $40.02 | 6418 |
| 2025-08-18 | 39.85 | $40.10 | 6418 |
| 2025-08-15 | 39.82 | $40.08 | 6418 |
| 2025-08-14 | 39.80 | $40.13 | 1058 |
| 2025-08-13 | 39.76 | $40.11 | 1100 |
| 2025-08-12 | 39.72 | $40.05 | 600 |
| 2025-08-11 | 39.69 | $39.91 | 839 |
| 2025-08-08 | 39.67 | $39.94 | 922 |
| 2025-08-07 | 39.64 | $39.77 | 600 |
| 2025-08-06 | 39.62 | $39.82 | 824 |
| 2025-08-05 | 39.60 | $39.74 | 3038 |
| 2025-08-04 | 39.59 | $39.81 | 1400 |
| 2025-08-01 | 39.56 | $39.55 | 1100 |
| 2025-07-31 | 39.57 | $39.77 | 300 |
| 2025-07-30 | 39.54 | $39.82 | 1100 |
| 2025-07-29 | 39.51 | $39.85 | 810 |
| 2025-07-28 | 39.48 | $39.89 | 300 |
| 2025-07-25 | 39.44 | $39.88 | 900 |
| 2025-07-24 | 39.39 | $39.80 | 900 |
| 2025-07-23 | 39.35 | $39.76 | 749 |
| 2025-07-22 | 39.30 | $39.64 | 15100 |
| 2025-07-21 | 39.27 | $39.63 | 700 |
| 2025-07-18 | 39.23 | $39.57 | 2400 |
| 2025-07-17 | 39.19 | $39.55 | 1235 |
| 2025-07-16 | 39.16 | $39.45 | 3200 |
| 2025-07-15 | 39.12 | $39.45 | 334 |
| 2025-07-14 | 39.09 | $39.47 | 2539 |
| 2025-07-11 | 39.05 | $39.44 | 5900 |
| 2025-07-10 | 39.01 | $39.48 | 4200 |
| 2025-07-09 | 38.96 | $39.43 | 103 |
| 2025-07-08 | 38.91 | $39.33 | 2600 |
| 2025-07-07 | 38.87 | $39.30 | 911 |
| 2025-07-03 | 38.82 | $39.41 | 1775 |
| 2025-07-02 | 38.76 | $39.27 | 1800 |
| 2025-07-01 | 38.70 | $39.24 | 58300 |
| 2025-06-30 | 38.65 | $39.26 | 320 |
| 2025-06-27 | 38.58 | $39.17 | 200 |
| 2025-06-26 | 38.52 | $39.09 | 1800 |
| 2025-06-25 | 38.46 | $38.93 | 556 |
| 2025-06-24 | 38.41 | $38.93 | 600 |
| 2025-06-23 | 38.36 | $38.68 | 100 |
| 2025-06-20 | 38.32 | $38.47 | 196 |
| 2025-06-18 | 38.31 | $38.51 | 499 |
| 2025-06-17 | 38.29 | $38.48 | 500 |
| 2025-06-16 | 38.27 | $38.65 | 1524 |
| 2025-06-13 | 38.23 | $38.40 | 728 |
| 2025-06-12 | 38.21 | $38.66 | 534 |
| 2025-06-11 | 38.16 | $38.59 | 3944 |
| 2025-06-10 | 38.12 | $38.64 | 3944 |
| 2025-06-09 | 38.06 | $38.56 | 924 |
| 2025-06-06 | 38.01 | $38.56 | 3100 |
| 2025-06-05 | 37.95 | $38.31 | 809 |
| 2025-06-04 | 37.91 | $38.42 | 407 |
| 2025-06-03 | 37.86 | $38.41 | 400 |
| 2025-06-02 | 37.80 | $38.30 | 1505 |
| 2025-05-30 | 37.75 | $38.24 | 1900 |
| 2025-05-29 | 37.70 | $38.19 | 900 |
| 2025-05-28 | 37.65 | $38.11 | 100 |
| 2025-05-27 | 37.60 | $38.21 | 100 |
| 2025-05-23 | 37.53 | $37.75 | 3725 |
| 2025-05-22 | 37.51 | $37.90 | 1400 |
| 2025-05-21 | 37.47 | $37.92 | 6200 |
| 2025-05-20 | 37.42 | $38.24 | 2000 |
| 2025-05-19 | 37.34 | $38.29 | 1503 |
| 2025-05-16 | 37.24 | $38.29 | 600 |
| 2025-05-15 | 37.13 | $38.14 | 400 |
| 2025-05-14 | 37.02 | $38.07 | 3700 |
| 2025-05-13 | 36.91 | $38.05 | 800 |
| 2025-05-12 | 36.79 | $37.87 | 1419 |
| 2025-05-09 | 36.67 | $37.12 | 1438 |
| 2025-05-08 | 36.63 | $37.14 | 10803 |
| 2025-05-07 | 36.57 | $37.01 | 1000 |
| 2025-05-06 | 36.53 | $36.92 | 1200 |
| 2025-05-05 | 36.49 | $37.10 | 3400 |
| 2025-05-02 | 36.42 | $37.26 | 2100 |
| 2025-05-01 | 36.33 | $36.91 | 2712 |
| 2025-04-30 | 36.27 | $36.80 | 1600 |
| 2025-04-29 | 36.22 | $36.76 | 100 |
| 2025-04-28 | 36.16 | $36.66 | 1500 |
| 2025-04-25 | 36.11 | $36.62 | 10402 |
| 2025-04-24 | 36.05 | $36.43 | 1921 |
| 2025-04-23 | 36.01 | $35.94 | 10608 |
| 2025-04-22 | 36.02 | $35.53 | 3900 |
| 2025-04-21 | 36.07 | $34.90 | 2014 |
| 2025-04-17 | 36.20 | $35.48 | 2600 |
| 2025-04-16 | 36.27 | $35.45 | 3810 |
| 2025-04-15 | 36.36 | $36.03 | 5819 |
| 2025-04-14 | 36.39 | $36.08 | 11000 |
| 2025-04-11 | 36.42 | $35.81 | 6628 |
| 2025-04-10 | 36.49 | $35.36 | 6922 |
| 2025-04-09 | 36.61 | $36.23 | 41100 |
| 2025-04-08 | 36.65 | $34.05 | 45145 |
| 2025-04-07 | 36.92 | $34.48 | 72611 |
| 2025-04-04 | 37.18 | $34.54 | 14600 |
| 2025-04-03 | 37.45 | $36.07 | 4637 |
| 2025-04-02 | 37.60 | $37.29 | 36300 |
| 2025-04-01 | 37.63 | $37.14 | 46303 |
| 2025-03-31 | 37.68 | $37.08 | 6400 |
| 2025-03-28 | 37.75 | $36.83 | 8025 |
| 2025-03-27 | 37.85 | $37.60 | 4725 |
| 2025-03-26 | 37.87 | $37.71 | 1319 |
| 2025-03-25 | 37.89 | $38.08 | 100 |
| 2025-03-24 | 37.87 | $38.04 | 1700 |
| 2025-03-21 | 37.85 | $37.35 | 1600 |
| 2025-03-20 | 37.90 | $37.34 | 500 |
| 2025-03-19 | 37.96 | $37.43 | 139 |
| 2025-03-18 | 38.02 | $37.05 | 400 |
| 2025-03-17 | 38.12 | $37.47 | 300 |
| 2025-03-14 | 38.19 | $37.25 | 1500 |
| 2025-03-13 | 38.29 | $36.56 | 204 |
| 2025-03-12 | 38.47 | $37.05 | 602 |
| 2025-03-11 | 38.62 | $36.94 | 529 |
| 2025-03-10 | 38.79 | $37.21 | 500 |
| 2025-03-07 | 38.96 | $38.16 | 1600 |
| 2025-03-06 | 39.04 | $37.94 | 500 |
| 2025-03-05 | 39.16 | $38.57 | 700 |
| 2025-03-04 | 39.22 | $38.17 | 3301 |
| 2025-03-03 | 39.33 | $38.55 | 2047 |
| 2025-02-28 | 39.42 | $39.16 | 1000 |
| 2025-02-27 | 39.44 | $38.67 | 1300 |
| 2025-02-26 | 39.53 | $39.21 | 600 |
| 2025-02-25 | 39.56 | $39.21 | 700 |
| 2025-02-24 | 39.59 | $39.37 | 1300 |
| 2025-02-21 | 39.62 | $39.52 | 4300 |
| 2025-02-20 | 39.63 | $39.98 | 4400 |
| 2025-02-19 | 39.59 | $40.05 | 5824 |
| 2025-02-18 | 39.54 | $39.95 | 4400 |
| 2025-02-14 | 39.50 | $39.92 | 2300 |
| 2025-02-13 | 39.46 | $39.87 | 48200 |
| 2025-02-12 | 39.41 | $39.61 | 2105 |
| 2025-02-11 | 39.39 | $39.68 | 516 |
| 2025-02-10 | 39.36 | $39.65 | 6206 |
| 2025-02-07 | 39.33 | $39.47 | 747 |
| 2025-02-06 | 39.32 | $39.68 | 3518 |
| 2025-02-05 | 39.28 | $39.56 | 2300 |
| 2025-02-04 | 39.25 | $39.45 | 17200 |
| 2025-02-03 | 39.23 | $39.25 | 2400 |
| 2025-01-31 | 39.23 | $39.44 | 3900 |
| 2025-01-30 | 39.20 | $39.54 | 38000 |
| 2025-01-29 | 39.17 | $39.43 | 5500 |
| 2025-01-28 | 39.14 | $39.53 | 900 |
| 2025-01-27 | 39.10 | $39.27 | 4000 |
| 2025-01-24 | 39.08 | $39.64 | 2437 |
| 2025-01-23 | 39.02 | $39.68 | 2900 |
| 2025-01-22 | 38.96 | $39.57 | 2028 |
| 2025-01-21 | 38.89 | $39.44 | 2100 |
| 2025-01-17 | 38.83 | $39.21 | 300 |
| 2025-01-16 | 38.79 | $38.96 | 2100 |
| 2025-01-15 | 38.78 | $38.99 | 500 |
| 2025-01-14 | 38.75 | $38.42 | 1915 |
| 2025-01-13 | 38.79 | $38.40 | 8149 |
| 2025-01-10 | 38.83 | $38.38 | 1110 |
| 2025-01-08 | 38.88 | $38.80 | 3200 |
| 2025-01-07 | 38.88 | $38.75 | 4001 |
| 2025-01-06 | 38.90 | $39.02 | 5400 |
| 2025-01-03 | 38.88 | $38.91 | 12300 |
| 2025-01-02 | 38.88 | $38.56 | 2415 |
| 2024-12-31 | 38.92 | $38.55 | 2100 |
| 2024-12-30 | 38.95 | $38.76 | 1001 |
| 2024-12-27 | 38.98 | $38.98 | 200 |
| 2024-12-26 | 38.97 | $39.26 | 1300 |
| 2024-12-24 | 38.94 | $39.19 | 322 |
| 2024-12-23 | 38.92 | $38.96 | 12100 |
| 2024-12-20 | 38.91 | $38.78 | 8615 |
| 2024-12-19 | 38.93 | $38.49 | 1400 |
| 2024-12-18 | 38.97 | $38.52 | 4400 |
| 2024-12-17 | 39.02 | $39.22 | 1939 |
| 2024-12-16 | 39.00 | $39.27 | 900 |
| 2024-12-13 | 38.97 | $39.19 | 925 |
| 2024-12-12 | 38.95 | $39.18 | 1300 |
| 2024-12-11 | 38.93 | $39.23 | 2400 |
| 2024-12-10 | 38.90 | $39.09 | 1405 |
| 2024-12-09 | 38.87 | $39.13 | 300 |
| 2024-12-06 | 38.85 | $39.29 | 1341 |
| 2024-12-05 | 38.80 | $39.19 | 700 |
| 2024-12-04 | 38.76 | $39.26 | 3300 |
| 2024-12-03 | 38.71 | $39.16 | 2000 |
| 2024-12-02 | 38.66 | $39.13 | 700 |
| 2024-11-29 | 38.61 | $39.09 | 200 |
| 2024-11-27 | 38.56 | $38.94 | 800 |
| 2024-11-26 | 38.52 | $39.02 | 810 |
| 2024-11-25 | 38.47 | $38.90 | 1441 |
| 2024-11-22 | 38.42 | $38.81 | 800 |
| 2024-11-21 | 38.38 | $38.68 | 3200 |
| 2024-11-20 | 38.35 | $38.54 | 7200 |
| 2024-11-19 | 38.33 | $38.55 | 3500 |
| 2024-11-18 | 38.31 | $38.46 | 2628 |
| 2024-11-15 | 38.29 | $38.35 | 5539 |
| 2024-11-14 | 38.28 | $38.66 | 2040 |
| 2024-11-13 | 38.24 | $38.77 | 2600 |
| 2024-11-12 | 38.19 | $38.75 | 6800 |
| 2024-11-11 | 38.13 | $38.79 | 643 |
| 2024-11-08 | 38.06 | $38.77 | 229 |
| 2024-11-07 | 37.99 | $38.69 | 4000 |
| 2024-11-06 | 37.91 | $38.53 | 200 |
| 2024-11-05 | 37.85 | $37.88 | 8135 |
| 2024-11-04 | 37.84 | $37.58 | 1119 |
| 2024-11-01 | 37.87 | $37.68 | 2100 |
| 2024-10-31 | 37.89 | $37.59 | 3010 |
| 2024-10-30 | 37.92 | $38.04 | 3100 |
| 2024-10-29 | 37.91 | $38.11 | 5421 |
| 2024-10-28 | 37.89 | $38.09 | 1029 |
| 2024-10-25 | 37.87 | $38.00 | 3102 |
| 2024-10-24 | 37.85 | $38.02 | 12311 |
| 2024-10-23 | 37.84 | $37.94 | 17602 |
| 2024-10-22 | 37.83 | $38.18 | 94211 |
| 2024-10-21 | 37.79 | $38.14 | 723 |
| 2024-10-18 | 37.75 | $38.20 | 2100 |
| 2024-10-17 | 37.71 | $38.09 | 11828 |
| 2024-10-16 | 37.66 | $38.08 | 627341 |
| 2024-10-15 | 37.62 | $37.97 | 3300 |
| 2024-10-14 | 37.58 | $38.15 | 1300 |
| 2024-10-11 | 37.52 | $37.96 | 7700 |
| 2024-10-10 | 37.48 | $37.84 | 1903 |
| 2024-10-09 | 37.44 | $37.90 | 1500 |
| 2024-10-08 | 37.39 | $37.71 | 2300 |
| 2024-10-07 | 37.36 | $37.46 | 2000 |
| 2024-10-04 | 37.35 | $37.71 | 314 |
| 2024-10-03 | 37.31 | $37.47 | 3925 |
| 2024-10-02 | 37.29 | $37.54 | 2023 |
| 2024-10-01 | 37.27 | $37.49 | 2849 |
| 2024-09-30 | 37.24 | $37.78 | 1028 |
| 2024-09-27 | 37.19 | $37.65 | 5100 |
| 2024-09-26 | 37.14 | $37.70 | 1400 |
| 2024-09-25 | 37.08 | $37.60 | 1252 |
| 2024-09-24 | 37.02 | $37.59 | 1100 |
| 2024-09-23 | 36.96 | $37.58 | 10930 |
| 2024-09-20 | 36.90 | $37.47 | 348 |
| 2024-09-19 | 36.84 | $37.53 | 8000 |
| 2024-09-18 | 36.77 | $37.08 | 716 |
| 2024-09-17 | 36.73 | $37.18 | 1700 |
| 2024-09-16 | 36.69 | $37.18 | 600 |
| 2024-09-13 | 36.64 | $37.12 | 3422 |
| 2024-09-12 | 36.58 | $36.92 | 2100 |
| 2024-09-11 | 36.55 | $36.77 | 2300 |
| 2024-09-10 | 36.53 | $36.44 | 11141 |
| 2024-09-09 | 36.53 | $36.32 | 3539 |
| 2024-09-06 | 36.56 | $36.06 | 3605 |
| 2024-09-05 | 36.61 | $36.45 | 1300 |
| 2024-09-04 | 36.63 | $36.60 | 1600 |
| 2024-09-03 | 36.63 | $36.55 | 2600 |
| 2024-08-30 | 36.64 | $37.19 | 8600 |
| 2024-08-29 | 36.58 | $36.91 | 2100 |
| 2024-08-28 | 36.54 | $36.94 | 1500 |
| 2024-08-27 | 36.50 | $37.07 | 8200 |
| 2024-08-26 | 36.44 | $36.99 | 2500 |
| 2024-08-23 | 36.39 | $37.09 | 14100 |
| 2024-08-22 | 36.31 | $36.76 | 5832 |
| 2024-08-21 | 36.27 | $37.00 | 3735 |
| 2024-08-20 | 36.19 | $36.85 | 8000 |
| 2024-08-19 | 36.12 | $36.90 | 4800 |
| 2024-08-16 | 36.04 | $36.69 | 400 |
| 2024-08-15 | 35.97 | $36.60 | 2500 |
| 2024-08-14 | 35.90 | $36.22 | 800 |
| 2024-08-13 | 35.87 | $36.06 | 2700 |
| 2024-08-12 | 35.85 | $35.67 | 2500 |
| 2024-08-09 | 35.86 | $35.72 | 4014 |
| 2024-08-08 | 35.88 | $35.56 | 7447 |
| 2024-08-07 | 35.91 | $34.98 | 1700 |
| 2024-08-06 | 36.01 | $35.16 | 4836 |
| 2024-08-05 | 36.10 | $34.84 | 55200 |
| 2024-08-02 | 36.23 | $35.60 | 17400 |
| 2024-08-01 | 36.30 | $36.07 | 1.4M |
| 2024-07-31 | 36.33 | $36.47 | 4033 |
| 2024-07-30 | 36.31 | $36.09 | 10500 |
| 2024-07-29 | 36.33 | $36.17 | 3907 |
| 2024-07-26 | 36.35 | $36.14 | 8200 |
| 2024-07-25 | 36.37 | $35.89 | 10326 |
| 2024-07-24 | 36.42 | $35.99 | 6200 |
| 2024-07-23 | 36.47 | $36.56 | 5610 |
| 2024-07-22 | 36.46 | $36.61 | 11797 |
| 2024-07-19 | 36.44 | $36.33 | 4955 |
| 2024-07-18 | 36.45 | $36.49 | 11250 |
| 2024-07-17 | 36.45 | $36.69 | 6921 |
| 2024-07-16 | 36.43 | $37.02 | 5019 |
| 2024-07-15 | 36.36 | $36.80 | 8702 |
| 2024-07-12 | 36.32 | $36.78 | 8834 |
| 2024-07-11 | 36.27 | $36.68 | 36916 |
| 2024-07-10 | 36.23 | $36.86 | 5371 |
| 2024-07-09 | 36.16 | $36.64 | 7193 |
| 2024-07-08 | 36.11 | $36.64 | 2098 |
| 2024-07-05 | 36.05 | $36.60 | 3922 |
| 2024-07-03 | 35.99 | $36.45 | 5240 |
| 2024-07-02 | 35.95 | $36.34 | 2408 |
| 2024-07-01 | 35.90 | $36.20 | 33470 |
| 2024-06-28 | 35.87 | $36.15 | 3268 |
| 2024-06-27 | 35.84 | $36.22 | 7819 |
| 2024-06-26 | 35.80 | $36.21 | 11172 |
| 2024-06-25 | 35.76 | $36.18 | 7602 |
| 2024-06-24 | 35.72 | $36.06 | 7959 |
| 2024-06-21 | 35.68 | $36.11 | 5609 |
| 2024-06-20 | 35.64 | $36.12 | 12190 |
| 2024-06-18 | 35.59 | $36.22 | 10194 |
| 2024-06-17 | 35.52 | $36.12 | 9642 |
| 2024-06-14 | 35.46 | $35.96 | 8726 |
| 2024-06-13 | 35.40 | $35.98 | 17613 |
| 2024-06-12 | 35.34 | $35.93 | 7354 |
| 2024-06-11 | 35.28 | $35.67 | 16737 |
| 2024-06-10 | 35.24 | $35.61 | 10911 |
| 2024-06-07 | 35.20 | $35.54 | 6045 |
| 2024-06-06 | 35.17 | $35.56 | 10213 |
| 2024-06-05 | 35.12 | $35.59 | 19180 |
| 2024-06-04 | 35.07 | $35.28 | 40891 |
| 2024-06-03 | 35.05 | $35.27 | 48425 |
| 2024-05-31 | 35.03 | $35.22 | 68388 |
| 2024-05-30 | 35.01 | $35.06 | 310673 |
| 2024-05-29 | 35.01 | $35.17 | 160754 |
| 2024-05-28 | 34.99 | $35.34 | 180575 |
| 2024-05-24 | 34.95 | $35.33 | 9118 |
| 2024-05-23 | 34.91 | $35.16 | 12556 |
| 2024-05-22 | 34.88 | $35.30 | 11723 |
| 2024-05-21 | 34.84 | $35.40 | 8138 |
| 2024-05-20 | 34.78 | $35.33 | 10685 |
| 2024-05-17 | 34.72 | $35.27 | 5241 |
| 2024-05-16 | 34.67 | $35.29 | 16925 |
| 2024-05-15 | 34.60 | $35.32 | 11257 |
| 2024-05-14 | 34.53 | $35.00 | 15515 |
| 2024-05-13 | 34.48 | $34.87 | 7936 |
| 2024-05-10 | 34.43 | $34.91 | 26339 |
| 2024-05-09 | 34.38 | $34.86 | 10643 |
| 2024-05-08 | 34.33 | $34.69 | 13229 |
| 2024-05-07 | 34.30 | $34.72 | 12384 |
| 2024-05-06 | 34.25 | $34.61 | 9762 |
| 2024-05-03 | 34.21 | $34.45 | 16421 |
| 2024-05-02 | 34.19 | $34.06 | 13877 |
| 2024-05-01 | 34.20 | $33.93 | 11053 |
| 2024-04-30 | 34.23 | $34.00 | 27615 |
| 2024-04-29 | 34.26 | $34.37 | 26308 |
| 2024-04-26 | 34.24 | $34.24 | 7103 |
| 2024-04-25 | 34.24 | $33.99 | 31001 |
| 2024-04-24 | 34.27 | $34.16 | 48319 |
| 2024-04-23 | 34.28 | $34.14 | 17747 |
| 2024-04-22 | 34.30 | $33.86 | 13711 |
| 2024-04-19 | 34.34 | $33.64 | 33450 |
| 2024-04-18 | 34.42 | $33.83 | 38301 |
| 2024-04-17 | 34.48 | $33.81 | 30618 |
| 2024-04-16 | 34.55 | $34.03 | 31708 |
| 2024-04-15 | 34.60 | $34.06 | 55972 |
| 2024-04-12 | 34.66 | $34.28 | 26411 |
| 2024-04-11 | 34.70 | $34.72 | 35155 |
| 2024-04-10 | 34.70 | $34.54 | 43282 |
| 2024-04-09 | 34.72 | $34.75 | 100051 |
| 2024-04-08 | 34.71 | $34.70 | 20099 |
| 2024-04-05 | 34.71 | $34.69 | 41174 |
| 2024-04-04 | 34.72 | $34.46 | 114612 |
| 2024-04-03 | 34.74 | $34.69 | 84226 |
| 2024-04-02 | 34.75 | $34.69 | 33595 |
| 2024-04-01 | 34.76 | $34.90 | 190071 |
| 2024-03-28 | 34.74 | $34.85 | 1.2M |
| 2024-03-27 | 34.73 | $34.85 | 1115 |
| 2024-03-26 | 34.72 | $34.85 | 3985 |
| 2024-03-25 | 34.70 | $34.85 | 61 |
| 2024-03-22 | 34.69 | $34.84 | 10917 |
| 2024-03-21 | 34.67 | $34.83 | 11823 |
| 2024-03-20 | 34.65 | $34.82 | 4820 |
| 2024-03-19 | 34.64 | $34.78 | 2572 |
| 2024-03-18 | 34.62 | $34.76 | 2134 |
| 2024-03-15 | 34.61 | $34.74 | 3245 |
| 2024-03-14 | 34.59 | $34.74 | 1389 |
| 2024-03-13 | 34.58 | $34.74 | 2 |
| 2024-03-12 | 34.56 | $34.76 | 291 |
| 2024-03-11 | 34.54 | $34.70 | 868 |
| 2024-03-08 | 34.52 | $34.69 | 308 |
| 2024-03-07 | 34.50 | $34.72 | 4944 |
| 2024-03-06 | 34.48 | $34.65 | 1643 |
| 2024-03-05 | 34.46 | $34.65 | 2864 |
| 2024-03-04 | 34.44 | $34.69 | 3537 |
| 2024-03-01 | 34.42 | $34.66 | 3360 |
| 2024-02-29 | 34.39 | $34.65 | 1164 |
| 2024-02-28 | 34.36 | $34.61 | 246 |
| 2024-02-27 | 34.34 | $34.60 | 2248 |
| 2024-02-26 | 34.31 | $34.58 | 948 |
| 2024-02-23 | 34.28 | $34.58 | 2668 |
| 2024-02-22 | 34.25 | $34.58 | 82 |
| 2024-02-21 | 34.22 | $34.42 | 170 |
| 2024-02-20 | 34.20 | $34.39 | 444 |
| 2024-02-16 | 34.18 | $34.44 | 3711 |
| 2024-02-15 | 34.15 | $34.42 | 630 |
| 2024-02-14 | 34.12 | $34.40 | 1853 |
| 2024-02-13 | 34.09 | $34.27 | 6319 |
| 2024-02-12 | 34.07 | $34.40 | 533 |
| 2024-02-09 | 34.04 | $34.42 | 1181 |
| 2024-02-08 | 33.99 | $34.37 | 1147 |
| 2024-02-07 | 33.95 | $34.36 | 148 |
| 2024-02-06 | 33.91 | $34.26 | 69 |
| 2024-02-05 | 33.88 | $34.25 | 1727 |
| 2024-02-02 | 33.84 | $34.25 | 18994 |
| 2024-02-01 | 33.79 | $34.12 | 1518 |
| 2024-01-31 | 33.76 | $33.97 | 5088 |
| 2024-01-30 | 33.74 | $34.16 | 450 |
| 2024-01-29 | 33.69 | $34.16 | 2969 |
| 2024-01-26 | 33.64 | $34.08 | 113 |
| 2024-01-25 | 33.60 | $34.06 | — |
| 2024-01-24 | 33.55 | $34.02 | 247 |
| 2024-01-23 | 33.50 | $34.00 | 771 |
| 2024-01-22 | 33.45 | $33.89 | 30814 |
| 2024-01-19 | 33.40 | $33.83 | 3306 |
| 2024-01-18 | 33.35 | $33.65 | 290 |
| 2024-01-17 | 33.32 | $33.46 | 1554 |
| 2024-01-16 | 33.31 | $33.52 | 3026 |
| 2024-01-12 | 33.28 | $33.61 | 1896 |
| 2024-01-11 | 33.25 | $33.61 | 848 |
| 2024-01-10 | 33.21 | $33.57 | 671 |
| 2024-01-09 | 33.17 | $33.46 | 1179 |
| 2024-01-08 | 33.14 | $33.49 | 160 |
| 2024-01-05 | 33.11 | $33.19 | 402 |
| 2024-01-04 | 33.10 | $33.16 | 1718 |
| 2024-01-03 | 33.09 | $33.22 | 1341 |
| 2024-01-02 | 33.08 | $33.37 | 9704 |
| 2023-12-29 | 33.05 | $33.48 | 1469 |
| 2023-12-28 | 33.00 | $33.51 | — |
| 2023-12-27 | 32.95 | $33.52 | 373 |
| 2023-12-26 | 32.89 | $33.43 | 5520 |
| 2023-12-22 | 32.83 | $33.30 | 2903 |
| 2023-12-21 | 32.78 | $33.31 | 1867 |
| 2023-12-20 | 32.73 | $33.16 | 242 |
| 2023-12-19 | 32.68 | $33.38 | 235 |
| 2023-12-18 | 32.61 | $33.31 | 137 |
| 2023-12-15 | 32.54 | $33.27 | 1026 |
| 2023-12-14 | 32.46 | $33.21 | 1586 |
| 2023-12-13 | 32.38 | $33.14 | 9759 |
| 2023-12-12 | 32.30 | $32.87 | 133 |
| 2023-12-11 | 32.24 | $32.76 | 485 |
| 2023-12-08 | 32.19 | $32.68 | 2487 |
| 2023-12-07 | 32.13 | $32.56 | 1733 |
| 2023-12-06 | 32.09 | $32.36 | 1502 |
| 2023-12-05 | 32.06 | $32.44 | 3036 |
| 2023-12-04 | 32.02 | $32.46 | 547 |
| 2023-12-01 | 31.97 | $32.59 | 7 |
| 2023-11-30 | 31.91 | $32.45 | 1925 |
| 2023-11-29 | 31.85 | $32.34 | 1854 |
| 2023-11-28 | 31.80 | $32.37 | 207 |
| 2023-11-27 | 31.74 | $32.35 | 1288 |
| 2023-11-24 | 31.68 | $32.37 | 7 |
| 2023-11-22 | 31.60 | $32.36 | 214 |
| 2023-11-21 | 31.52 | $32.25 | 2107 |
| 2023-11-20 | 31.45 | $32.30 | 1276 |
| 2023-11-17 | 31.36 | $32.12 | 1085 |
| 2023-11-16 | 31.28 | $32.07 | 4624 |
| 2023-11-15 | 31.19 | $32.04 | 20 |
| 2023-11-14 | 31.10 | $31.99 | 9157 |
| 2023-11-13 | 31.01 | $31.53 | 776 |
| 2023-11-10 | 30.96 | $31.57 | 376 |
| 2023-11-09 | 30.89 | $31.15 | 45 |
| 2023-11-08 | 30.86 | $31.34 | 2280 |
| 2023-11-07 | 30.81 | $31.32 | 1167 |
| 2023-11-06 | 30.76 | $31.24 | 1218 |
| 2023-11-03 | 30.71 | $31.23 | 1190 |
| 2023-11-02 | 30.65 | $31.00 | 774 |
| 2023-11-01 | 30.62 | $30.57 | 1648 |
| 2023-10-31 | 30.62 | $30.33 | 4469 |
| 2023-10-30 | 30.65 | $30.24 | 32973 |
| 2023-10-27 | 30.70 | $29.87 | 28861 |
| 2023-10-26 | 30.78 | $30.02 | 895 |
| 2023-10-25 | 30.86 | $30.30 | 685 |
| 2023-10-24 | 30.92 | $30.64 | 2783 |
| 2023-10-23 | 30.95 | $30.42 | 1679 |
| 2023-10-20 | 31.01 | $30.50 | 4365 |
| 2023-10-19 | 31.06 | $30.79 | 13700 |
| 2023-10-18 | 31.09 | $30.97 | 7202 |
| 2023-10-17 | 31.10 | $31.26 | 51 |
| 2023-10-16 | 31.09 | $31.30 | 2604 |
| 2023-10-13 | 31.06 | $30.99 | 667 |
| 2023-10-12 | 31.07 | $31.15 | 561 |
| 2023-10-11 | 31.06 | $31.26 | 12403 |
| 2023-10-10 | 31.04 | $31.19 | 1461 |
| 2023-10-09 | 31.03 | $31.05 | 1504 |
| 2023-10-06 | 31.02 | $30.94 | 644 |
| 2023-10-05 | 31.03 | $30.65 | 833 |
| 2023-10-04 | 31.07 | $30.69 | 1349 |
| 2023-10-03 | 31.11 | $30.48 | 18 |
| 2023-10-02 | 31.18 | $30.79 | 821 |
| 2023-09-29 | 31.22 | $30.79 | 313 |
| 2023-09-28 | 31.27 | $30.86 | 126 |
| 2023-09-27 | 31.31 | $30.72 | 275 |
| 2023-09-26 | 31.37 | $30.73 | 500 |
| 2023-09-25 | 31.44 | $31.03 | 1761 |
| 2023-09-22 | 31.48 | $30.96 | 270 |
| 2023-09-21 | 31.54 | $31.03 | 236 |
| 2023-09-20 | 31.59 | $31.41 | 20753 |
| 2023-09-19 | 31.61 | $31.59 | 1648 |
| 2023-09-18 | 31.61 | $31.59 | 845 |
| 2023-09-15 | 31.62 | $31.61 | 1026 |
| 2023-09-14 | 31.62 | $31.86 | 962 |
| 2023-09-13 | 31.59 | $31.67 | 625 |
| 2023-09-12 | 31.58 | $31.62 | — |
| 2023-09-11 | 31.58 | $31.71 | 3238 |
| 2023-09-08 | 31.56 | $31.59 | 3161 |
| 2023-09-07 | 31.56 | $31.55 | 3166 |
| 2023-09-06 | 31.56 | $31.58 | 4546 |
| 2023-09-05 | 31.56 | $31.77 | 3535 |
| 2023-09-01 | 31.54 | $31.85 | 30113 |
| 2023-08-31 | 31.51 | $31.81 | 813 |
| 2023-08-30 | 31.47 | $31.82 | 346 |
| 2023-08-29 | 31.44 | $31.74 | 6632 |
| 2023-08-28 | 31.41 | $31.41 | 2464 |
| 2023-08-25 | 31.41 | $31.30 | 1021 |
| 2023-08-24 | 31.42 | $31.18 | 200 |
| 2023-08-23 | 31.44 | $31.40 | 13614 |
| 2023-08-22 | 31.45 | $31.21 | 644 |
| 2023-08-21 | 31.47 | $31.28 | 49 |
| 2023-08-18 | 31.49 | $31.10 | 3865 |
| 2023-08-17 | 31.54 | $31.11 | 3126 |
| 2023-08-16 | 31.58 | $31.27 | 1689 |
| 2023-08-15 | 31.61 | $31.41 | 310 |
| 2023-08-14 | 31.63 | $31.62 | 1224 |
| 2023-08-11 | 31.64 | $31.52 | 854 |
| 2023-08-10 | 31.65 | $31.55 | 3814 |
| 2023-08-09 | 31.66 | $31.56 | 2050 |
| 2023-08-08 | 31.67 | $31.63 | 205 |
| 2023-08-07 | 31.67 | $31.71 | 1600 |
| 2023-08-04 | 31.67 | $31.54 | 14294 |
| 2023-08-03 | 31.68 | $31.66 | 1644 |
| 2023-08-02 | 31.69 | $31.70 | 14261 |
| 2023-08-01 | 31.68 | $31.96 | 300 |
| 2023-07-31 | 31.66 | $31.99 | 475 |
| 2023-07-28 | 31.62 | $31.99 | 504 |
| 2023-07-27 | 31.58 | $31.77 | 37333 |
| 2023-07-26 | 31.56 | $31.88 | 1189 |
| 2023-07-25 | 31.53 | $31.93 | 2 |
| 2023-07-24 | 31.49 | $31.86 | 3417 |
| 2023-07-21 | 31.45 | $31.74 | 162787 |
| 2023-07-20 | 31.42 | $31.77 | 2216 |
| 2023-07-19 | 31.38 | $31.89 | 764 |
| 2023-07-18 | 31.32 | $31.88 | 2279 |
| 2023-07-17 | 31.27 | $31.78 | 10271 |
| 2023-07-14 | 31.21 | $31.68 | 4155 |
| 2023-07-13 | 31.16 | $31.70 | 8695 |
| 2023-07-12 | 31.11 | $31.55 | 9520 |
| 2023-07-11 | 31.06 | $31.35 | 9676 |
| 2023-07-10 | 31.03 | $31.23 | 4935 |
| 2023-07-07 | 31.01 | $31.21 | 846 |
| 2023-07-06 | 30.99 | $31.23 | 2517 |
| 2023-07-05 | 30.96 | $31.38 | 6417 |
| 2023-07-03 | 30.92 | $31.43 | 2224 |
| 2023-06-30 | 30.86 | $31.40 | 52963 |
| 2023-06-29 | 30.81 | $31.16 | 1026 |
| 2023-06-28 | 30.77 | $31.06 | 13756 |
| 2023-06-27 | 30.74 | $31.09 | 82907 |
| 2023-06-26 | 30.70 | $30.82 | 10116 |
| 2023-06-23 | 30.69 | $30.95 | 5674 |
| 2023-06-22 | 30.66 | $31.05 | 5255 |
| 2023-06-21 | 30.62 | $30.98 | 9101 |
| 2023-06-20 | 30.58 | $31.07 | 4677 |
| 2023-06-16 | 30.53 | $31.16 | 7306 |
| 2023-06-15 | 30.47 | $31.26 | 6822 |
| 2023-06-14 | 30.38 | $30.94 | 5935 |
| 2023-06-13 | 30.33 | $30.97 | 7212 |
| 2023-06-12 | 30.26 | $30.84 | 5829 |
| 2023-06-09 | 30.20 | $30.67 | 4641 |
| 2023-06-08 | 30.15 | $30.62 | 3068 |
| 2023-06-07 | 30.10 | $30.47 | 559 |
| 2023-06-06 | 30.06 | $30.54 | 1223 |
| 2023-06-05 | 30.01 | $30.50 | 22088 |
| 2023-06-02 | 29.96 | $30.54 | 2098 |
| 2023-06-01 | 29.89 | $30.23 | 10205 |
| 2023-05-31 | 29.86 | $30.02 | 12279 |
| 2023-05-30 | 29.84 | $30.13 | 4374 |
| 2023-05-26 | 29.81 | $30.15 | 639 |
| 2023-05-25 | 29.78 | $29.85 | 3895 |
| 2023-05-24 | 29.77 | $29.67 | 2642 |
| 2023-05-23 | 29.78 | $29.84 | 1388 |
| 2023-05-22 | 29.77 | $30.08 | 6667 |
| 2023-05-19 | 29.74 | $30.08 | 1942 |
| 2023-05-18 | 29.70 | $30.11 | 3135 |
| 2023-05-17 | 29.66 | $29.91 | 1131 |
| 2023-05-16 | 29.63 | $29.65 | 11531 |
| 2023-05-15 | 29.63 | $29.77 | 17020 |
| 2023-05-12 | 29.62 | $29.71 | 2561 |
| 2023-05-11 | 29.61 | $29.72 | 3309 |
| 2023-05-10 | 29.59 | $29.79 | 15471 |
| 2023-05-09 | 29.57 | $29.68 | 23593 |
| 2023-05-08 | 29.56 | $29.75 | 7147 |
| 2023-05-05 | 29.54 | $29.75 | 22804 |
| 2023-05-04 | 29.52 | $29.36 | 14522 |
| 2023-05-03 | 29.54 | $29.53 | 37918 |
| 2023-05-02 | 29.54 | $29.67 | 60092 |
| 2023-05-01 | 29.53 | $29.91 | 18606 |
| 2023-04-28 | 29.49 | $29.87 | 2157 |
| 2023-04-27 | 29.44 | $29.73 | 14779 |
| 2023-04-26 | 29.41 | $29.29 | 9068 |
| 2023-04-25 | 29.43 | $29.38 | 9553 |
| 2023-04-24 | 29.43 | $29.65 | 41995 |
| 2023-04-21 | 29.41 | $29.63 | 24529 |
| 2023-04-20 | 29.39 | $29.60 | 14822 |
| 2023-04-19 | 29.37 | $29.73 | 43285 |
| 2023-04-18 | 29.33 | $29.78 | 8379 |
| 2023-04-17 | 29.28 | $29.72 | 23681 |
| 2023-04-14 | 29.23 | $29.63 | 10778 |
| 2023-04-13 | 29.19 | $29.69 | 10994 |
| 2023-04-12 | 29.14 | $29.43 | 11842 |
| 2023-04-11 | 29.11 | $29.51 | 17157 |
| 2023-04-10 | 29.07 | $29.44 | 21192 |
| 2023-04-06 | 29.03 | $29.53 | 23506 |
| 2023-04-05 | 28.97 | $29.40 | 195624 |
| 2023-04-04 | 28.93 | $29.46 | 41124 |
| 2023-04-03 | 28.87 | $29.59 | 220570 |
| 2023-03-31 | 28.80 | $29.54 | 62346 |
| 2023-03-30 | 28.72 | $29.30 | 5897 |
| 2023-03-29 | 28.66 | $29.16 | 28679 |
| 2023-03-28 | 28.60 | $28.80 | 752 |
| 2023-03-27 | 28.58 | $28.85 | 2428 |
| 2023-03-24 | 28.56 | $28.75 | 25 |
| 2023-03-23 | 28.54 | $28.65 | 37 |
| 2023-03-22 | 28.52 | $28.63 | 9715 |
| 2023-03-21 | 28.51 | $28.89 | 415 |
| 2023-03-20 | 28.47 | $28.58 | — |
| 2023-03-17 | 28.46 | $28.37 | 136 |
| 2023-03-16 | 28.47 | $28.60 | — |
| 2023-03-15 | 28.46 | $28.16 | 2025 |
| 2023-03-14 | 28.49 | $28.35 | — |
| 2023-03-13 | 28.50 | $27.98 | 1110 |
| 2023-03-10 | 28.56 | $27.99 | 329 |
| 2023-03-09 | 28.62 | $28.35 | 700 |
| 2023-03-08 | 28.65 | $28.70 | — |
| 2023-03-07 | 28.64 | $28.66 | 891 |
| 2023-03-06 | 28.64 | $28.89 | 118 |
| 2023-03-03 | 28.61 | $28.86 | 278 |
| 2023-03-02 | 28.59 | $28.58 | 206 |
| 2023-03-01 | 28.59 | $28.44 | 920 |
| 2023-02-28 | 28.60 | $28.55 | — |
| 2023-02-27 | 28.61 | $28.54 | — |
| 2023-02-24 | 28.62 | $28.45 | 7130 |
| 2023-02-23 | 28.63 | $28.64 | 3526 |
| 2023-02-22 | 28.63 | $28.50 | 3075 |
| 2023-02-21 | 28.65 | $28.52 | 1258 |
| 2023-02-17 | 28.66 | $28.78 | 324 |
| 2023-02-16 | 28.65 | $28.82 | 15990 |
| 2023-02-15 | 28.63 | $28.98 | 2200 |
| 2023-02-14 | 28.59 | $28.93 | — |
| 2023-02-13 | 28.56 | $28.86 | 830 |
| 2023-02-10 | 28.53 | $28.72 | 486 |
| 2023-02-09 | 28.51 | $28.68 | — |
| 2023-02-08 | 28.49 | $28.80 | 100 |
| 2023-02-07 | 28.45 | $28.94 | 155 |
| 2023-02-06 | 28.40 | $28.78 | — |
| 2023-02-03 | 28.36 | $28.84 | 300 |
| 2023-02-02 | 28.31 | $28.94 | 31 |
| 2023-02-01 | 28.25 | $28.79 | 1550 |
| 2023-01-31 | 28.19 | $28.66 | 2166 |
| 2023-01-30 | 28.14 | $28.45 | 17 |
| 2023-01-27 | 28.11 | $28.65 | 5 |
| 2023-01-26 | 28.05 | $28.58 | 51 |
| 2023-01-25 | 28.00 | $28.43 | 92 |
| 2023-01-24 | 27.95 | $28.43 | 41 |
| 2023-01-23 | 27.90 | $28.41 | 96 |
| 2023-01-20 | 27.85 | $28.23 | 3367 |
| 2023-01-19 | 27.81 | $27.90 | 156 |
| 2023-01-18 | 27.80 | $28.02 | 216 |
| 2023-01-17 | 27.77 | $28.26 | — |
| 2023-01-13 | 27.72 | $28.30 | 124 |
| 2023-01-12 | 27.66 | $28.18 | 880 |
| 2023-01-11 | 27.61 | $28.09 | — |
| 2023-01-10 | 27.56 | $27.87 | 37 |
| 2023-01-09 | 27.52 | $27.75 | 136 |
| 2023-01-06 | 27.50 | $27.75 | 1200 |
| 2023-01-05 | 27.47 | $27.32 | 247 |
| 2023-01-04 | 27.49 | $27.50 | 605 |
| 2023-01-03 | 27.49 | $27.36 | 2155 |
| 2022-12-30 | 27.50 | $27.41 | 1062 |
| 2022-12-29 | 27.51 | $27.48 | 753 |
| 2022-12-28 | 27.52 | $27.15 | — |
| 2022-12-27 | 27.55 | $27.35 | 31 |
| 2022-12-23 | 27.58 | $27.41 | 188 |
| 2022-12-22 | 27.59 | $27.27 | 18 |
| 2022-12-21 | 27.63 | $27.54 | 52 |
| 2022-12-20 | 27.64 | $27.26 | 1756 |
| 2022-12-19 | 27.68 | $27.25 | 459 |
| 2022-12-16 | 27.72 | $27.39 | 153 |
| 2022-12-15 | 27.75 | $27.55 | — |
| 2022-12-14 | 27.78 | $27.98 | — |
| 2022-12-13 | 27.75 | $28.03 | 706 |
| 2022-12-12 | 27.72 | $27.90 | 9900 |
| 2022-12-09 | 27.71 | $27.70 | 6 |
| 2022-12-08 | 27.71 | $27.78 | 201 |
| 2022-12-07 | 27.70 | $27.67 | 171 |
| 2022-12-06 | 27.70 | $27.70 | — |
| 2022-12-05 | 27.70 | $27.93 | 1657 |
| 2022-12-02 | 27.68 | $28.22 | 94 |
| 2022-12-01 | 27.62 | $28.23 | 222 |
| 2022-11-30 | 27.56 | $28.20 | 1360 |
| 2022-11-29 | 27.49 | $27.73 | 1045 |
| 2022-11-28 | 27.46 | $27.74 | 499 |
| 2022-11-25 | 27.44 | $28.01 | 289 |
| 2022-11-23 | 27.38 | $28.00 | 397 |
| 2022-11-22 | 27.31 | $27.90 | 5124 |
| 2022-11-21 | 27.25 | $27.67 | 3 |
| 2022-11-18 | 27.20 | $27.68 | 228 |
| 2022-11-17 | 27.15 | $27.59 | 18 |
| 2022-11-16 | 27.11 | $27.67 | 181 |
| 2022-11-15 | 27.05 | $27.77 | 18 |
| 2022-11-14 | 26.97 | $27.65 | — |
| 2022-11-11 | 26.90 | $27.79 | 3 |
| 2022-11-10 | 26.81 | $27.62 | — |
| 2022-11-09 | 26.72 | $26.66 | 65 |
| 2022-11-08 | 26.73 | $27.04 | 9 |
| 2022-11-07 | 26.69 | $26.94 | 8 |
| 2022-11-04 | 26.67 | $26.75 | 32 |
| 2022-11-03 | 26.66 | $26.49 | 2958 |
| 2022-11-02 | 26.68 | $26.71 | 303 |
| 2022-11-01 | 26.68 | $27.14 | 427 |
| 2022-10-31 | 26.63 | $27.19 | 109 |
| 2022-10-28 | 26.57 | $27.30 | 24396 |
| 2022-10-27 | 26.49 | $26.84 | 914 |
| 2022-10-26 | 26.45 | $26.95 | 914 |
| 2022-10-25 | 26.40 | $27.05 | 33 |
| 2022-10-24 | 26.33 | $26.74 | 33 |
| 2022-10-21 | 26.29 | $26.55 | — |
| 2022-10-20 | 26.26 | $26.13 | 22 |
| 2022-10-19 | 26.28 | $26.24 | 22 |
| 2022-10-18 | 26.28 | $26.32 | 1512 |
| 2022-10-17 | 26.27 | $26.16 | 9821 |
| 2022-10-14 | 26.29 | $25.68 | 117 |
| 2022-10-13 | 26.35 | $26.13 | 52 |
| 2022-10-12 | 26.37 | $25.66 | 52 |
| 2022-10-11 | 26.45 | $25.76 | 2501 |
| 2022-10-10 | 26.52 | $25.84 | 2 |
| 2022-10-07 | 26.59 | $25.97 | 2 |
| 2022-10-06 | 26.66 | $26.49 | 989 |
| 2022-10-05 | 26.68 | $26.64 | 3400 |
| 2022-10-04 | 26.68 | $26.68 | 588 |
| 2022-10-03 | 26.68 | $26.15 | 588 |
| 2022-09-30 | 26.74 | $25.70 | — |
| 2022-09-29 | 26.85 | $25.93 | — |
| 2022-09-28 | 26.94 | $26.35 | 771 |
| 2022-09-27 | 27.00 | $25.96 | 771 |
| 2022-09-26 | 27.11 | $26.03 | 1117 |
| 2022-09-23 | 27.23 | $26.16 | 176 |
| 2022-09-22 | 27.34 | $26.53 | 214 |
| 2022-09-21 | 27.42 | $26.69 | 2137 |
| 2022-09-20 | 27.50 | $26.94 | 10 |
| 2022-09-19 | 27.56 | $27.18 | 1017 |
| 2022-09-16 | 27.60 | $27.01 | 300 |
| 2022-09-15 | 27.66 | $27.14 | 216 |
| 2022-09-14 | 27.72 | $27.32 | 1937 |
| 2022-09-13 | 27.76 | $27.28 | 412 |
| 2022-09-12 | 27.81 | $28.09 | 2 |
| 2022-09-09 | 27.78 | $27.99 | 101 |
| 2022-09-08 | 27.76 | $27.60 | 5380 |
| 2022-09-07 | 27.77 | $27.49 | 1 |
| 2022-09-06 | 27.80 | $27.14 | 149 |
| 2022-09-02 | 27.87 | $27.19 | 377 |
| 2022-09-01 | 27.94 | $27.37 | 659 |
| 2022-08-31 | 28.01 | $27.38 | 2450 |
| 2022-08-30 | 28.07 | $27.44 | 957 |
| 2022-08-29 | 28.14 | $27.68 | 3214 |
| 2022-08-26 | 28.19 | $27.79 | 444 |
| 2022-08-25 | 28.23 | $28.39 | 899 |
| 2022-08-24 | 28.21 | $28.20 | 899 |
| 2022-08-23 | 28.21 | $28.09 | 2476 |
| 2022-08-22 | 28.23 | $28.19 | 493 |
| 2022-08-19 | 28.23 | $28.54 | 4037 |
| 2022-08-18 | 28.20 | $28.85 | 1214 |
| 2022-08-17 | 28.13 | $28.74 | 9 |
| 2022-08-16 | 28.06 | $28.88 | 9 |
| 2022-08-15 | 27.98 | $28.84 | — |
| 2022-08-12 | 27.89 | $28.77 | 15 |
| 2022-08-11 | 27.79 | $28.44 | 74 |
| 2022-08-10 | 27.73 | $28.46 | 134 |
| 2022-08-09 | 27.65 | $28.04 | 360 |
| 2022-08-08 | 27.61 | $28.14 | 360 |
| 2022-08-05 | 27.55 | $28.16 | 754 |
| 2022-08-04 | 27.49 | $28.18 | 236 |
| 2022-08-03 | 27.42 | $28.22 | 2313 |
| 2022-08-02 | 27.33 | $27.93 | 5235 |
| 2022-08-01 | 27.27 | $27.95 | 2717 |
| 2022-07-29 | 27.20 | $28.10 | 813 |
| 2022-07-28 | 27.10 | $27.82 | 3467 |
| 2022-07-27 | 27.03 | $27.61 | — |
| 2022-07-26 | 26.96 | $27.12 | 125 |
| 2022-07-25 | 26.95 | $27.31 | 125 |
| 2022-07-22 | 26.91 | $27.27 | 237 |
| 2022-07-21 | 26.87 | $27.43 | 469 |
| 2022-07-20 | 26.81 | $27.27 | 102 |
| 2022-07-19 | 26.76 | $27.15 | 2700 |
| 2022-07-18 | 26.72 | $26.66 | 56 |
| 2022-07-15 | 26.73 | $26.80 | 417 |
| 2022-07-14 | 26.72 | $26.47 | 3656 |
| 2022-07-13 | 26.75 | $26.53 | 243 |
| 2022-07-12 | 26.77 | $26.60 | 196 |
| 2022-07-11 | 26.79 | $26.73 | 622 |
| 2022-07-08 | 26.80 | $26.99 | 213 |
| 2022-07-07 | 26.78 | $26.99 | 8 |
| 2022-07-06 | 26.76 | $26.70 | 77 |
| 2022-07-05 | 26.76 | $26.72 | 1997 |
| 2022-07-01 | 26.77 | $26.60 | 39 |
| 2022-06-30 | 26.78 | $26.37 | 175 |
| 2022-06-29 | 26.83 | $26.59 | 581 |
| 2022-06-28 | 26.85 | $26.59 | 581 |
| 2022-06-27 | 26.88 | $26.90 | 1280 |
| 2022-06-24 | 26.88 | $26.96 | — |
| 2022-06-23 | 26.87 | $26.45 | 6341 |
| 2022-06-22 | 26.91 | $26.34 | 6341 |
| 2022-06-21 | 26.97 | $26.34 | 4900 |
| 2022-06-17 | 27.04 | $25.88 | — |
| 2022-06-16 | 27.16 | $25.74 | 3274 |
| 2022-06-15 | 27.31 | $26.40 | 3274 |
| 2022-06-14 | 27.41 | $26.10 | 51 |
| 2022-06-13 | 27.54 | $26.13 | 134 |
| 2022-06-10 | 27.69 | $26.94 | 8174 |
| 2022-06-09 | 27.77 | $27.49 | 3657 |
| 2022-06-08 | 27.80 | $27.91 | 5532 |
| 2022-06-07 | 27.79 | $28.13 | 480 |
| 2022-06-06 | 27.75 | $27.95 | 1064 |
| 2022-06-03 | 27.73 | $27.89 | 1064 |
| 2022-06-02 | 27.72 | $28.18 | 3197 |
| 2022-06-01 | 27.67 | $27.87 | 646 |
| 2022-05-31 | 27.65 | $28.00 | 2380 |
| 2022-05-27 | 27.61 | $28.08 | 6577 |
| 2022-05-26 | 27.56 | $27.66 | 1419 |
| 2022-05-25 | 27.55 | $27.28 | 420 |
| 2022-05-24 | 27.58 | $27.17 | 926 |
| 2022-05-23 | 27.62 | $27.20 | 3019 |
| 2022-05-20 | 27.67 | $26.88 | 3950 |
| 2022-05-19 | 27.75 | $26.89 | 273 |
| 2022-05-18 | 27.84 | $26.93 | 700 |
| 2022-05-17 | 27.93 | $27.71 | 981 |
| 2022-05-16 | 27.96 | $27.36 | 6557 |
| 2022-05-13 | 28.02 | $27.44 | 2540 |
| 2022-05-12 | 28.08 | $26.92 | 1034 |
| 2022-05-11 | 28.20 | $27.00 | 3075 |
| 2022-05-10 | 28.33 | $27.32 | 2520 |
| 2022-05-09 | 28.44 | $27.27 | 1080 |
| 2022-05-06 | 28.56 | $27.86 | 414 |
| 2022-05-05 | 28.63 | $27.94 | 7092 |
| 2022-05-04 | 28.71 | $28.74 | 202 |
| 2022-05-03 | 28.70 | $28.13 | 6188 |
| 2022-05-02 | 28.76 | $28.01 | 1479 |
| 2022-04-29 | 28.84 | $27.89 | 6222 |
| 2022-04-28 | 28.94 | $28.62 | 14769 |
| 2022-04-27 | 28.98 | $28.16 | 4589 |
| 2022-04-26 | 29.06 | $28.16 | 5607 |
| 2022-04-25 | 29.16 | $28.41 | 9376 |
| 2022-04-22 | 29.24 | $28.59 | 6703 |
| 2022-04-21 | 29.31 | $29.16 | 20946 |
| 2022-04-20 | 29.32 | $29.42 | 9085 |
| 2022-04-19 | 29.31 | $29.43 | 31571 |
| 2022-04-18 | 29.30 | $29.13 | 7753 |
| 2022-04-14 | 29.32 | $29.12 | 11829 |
| 2022-04-13 | 29.34 | $29.36 | 25408 |
| 2022-04-12 | 29.34 | $29.17 | 37345 |
| 2022-04-11 | 29.35 | $29.21 | 13481 |
| 2022-04-08 | 29.37 | $29.53 | 7841 |
| 2022-04-07 | 29.35 | $29.61 | 4218 |
| 2022-04-06 | 29.32 | $29.48 | 18719 |
| 2022-04-05 | 29.31 | $29.67 | 10012 |
| 2022-04-04 | 29.27 | $29.77 | 9657 |
| 2022-04-01 | 29.22 | $29.77 | 107761 |
| 2022-03-31 | 29.16 | $29.80 | 88169 |
| 2022-03-30 | 29.09 | $29.72 | 7851 |
| 2022-03-29 | 29.02 | $29.71 | 7737 |
| 2022-03-28 | 28.95 | $29.71 | 442 |
| 2022-03-25 | 28.87 | $29.61 | 216 |
| 2022-03-24 | 28.79 | $29.51 | 1 |
| 2022-03-23 | 28.72 | $29.28 | 2460 |
| 2022-03-22 | 28.66 | $29.44 | 700 |
| 2022-03-21 | 28.58 | $29.23 | 1193 |
| 2022-03-18 | 28.51 | $29.25 | 128 |
| 2022-03-17 | 28.43 | $28.96 | 1361 |
| 2022-03-16 | 28.38 | $28.68 | 1361 |
| 2022-03-15 | 28.35 | $28.23 | 2 |
| 2022-03-14 | 28.36 | $27.80 | 1 |
| 2022-03-11 | 28.42 | $27.97 | 3 |
| 2022-03-10 | 28.46 | $28.24 | 3 |
| 2022-03-09 | 28.49 | $28.29 | 286 |
| 2022-03-08 | 28.51 | $27.83 | 286 |
| 2022-03-07 | 28.58 | $27.99 | 1 |
| 2022-03-04 | 28.64 | $28.50 | 1 |
| 2022-03-03 | 28.66 | $28.62 | 1 |
| 2022-03-02 | 28.66 | $28.73 | 14942 |
| 2022-03-01 | 28.65 | $28.38 | 1 |
| 2022-02-28 | 28.68 | $28.64 | 1 |
| 2022-02-25 | 28.68 | $28.70 | 888 |
| 2022-02-24 | 28.68 | $28.31 | 436 |
| 2022-02-23 | 28.72 | $28.06 | 191 |
| 2022-02-22 | 28.79 | $28.36 | 1984 |
| 2022-02-18 | 28.84 | $28.53 | 78 |
| 2022-02-17 | 28.87 | $28.65 | 26 |
| 2022-02-16 | 28.89 | $28.96 | 104 |
| 2022-02-15 | 28.89 | $28.89 | 27 |
| 2022-02-14 | 28.89 | $28.67 | 27 |
| 2022-02-11 | 28.91 | $28.71 | 282 |
| 2022-02-10 | 28.93 | $28.96 | — |
| 2022-02-09 | 28.93 | $29.18 | 606 |
| 2022-02-08 | 28.90 | $29.03 | 606 |
| 2022-02-07 | 28.89 | $28.89 | 1 |
| 2022-02-04 | 28.89 | $28.94 | 5 |
| 2022-02-03 | 28.88 | $28.87 | 262 |
| 2022-02-02 | 28.88 | $29.16 | 91 |
| 2022-02-01 | 28.85 | $29.05 | 9 |
| 2022-01-31 | 28.83 | $28.94 | 1 |
| 2022-01-28 | 28.82 | $28.68 | — |
| 2022-01-27 | 28.84 | $28.37 | 3056 |
| 2022-01-26 | 28.89 | $28.38 | 3056 |
| 2022-01-25 | 28.94 | $28.39 | 179 |
| 2022-01-24 | 29.00 | $28.53 | 179 |
| 2022-01-21 | 29.05 | $28.54 | 378 |
| 2022-01-20 | 29.10 | $28.78 | 205 |
| 2022-01-19 | 29.14 | $28.92 | 2000 |
| 2022-01-18 | 29.16 | $28.99 | 8555 |
| 2022-01-14 | 29.18 | $29.16 | 300 |
| 2022-01-13 | 29.18 | $29.15 | 6250 |
| 2022-01-12 | 29.18 | $29.29 | 22 |
| 2022-01-11 | 29.17 | $29.25 | 22 |
| 2022-01-10 | 29.16 | $29.16 | 1 |
| 2022-01-07 | 29.16 | $29.18 | 52 |
| 2022-01-06 | 29.16 | $29.16 | 5 |
| 2022-01-05 | 29.16 | $29.19 | 5 |
| 2022-01-04 | 29.16 | $29.34 | 4939 |
| 2022-01-03 | 29.14 | $29.47 | 13404 |
| 2021-12-31 | 29.10 | $29.29 | 2 |
| 2021-12-30 | 29.08 | $29.30 | 46 |
| 2021-12-29 | 29.06 | $29.30 | 46 |
| 2021-12-28 | 29.03 | $29.27 | 36 |
| 2021-12-27 | 29.01 | $29.28 | 24 |
| 2021-12-23 | 28.98 | $29.18 | 180 |
| 2021-12-22 | 28.96 | $29.11 | 38 |
| 2021-12-21 | 28.94 | $29.03 | 38 |
| 2021-12-20 | 28.93 | $28.80 | 87 |
| 2021-12-17 | 28.95 | $28.94 | 30 |
| 2021-12-16 | 28.95 | $29.03 | 30 |
| 2021-12-15 | 28.94 | $29.11 | 2 |
| 2021-12-14 | 28.92 | $28.94 | 2 |
| 2021-12-13 | 28.92 | $29.04 | — |
| 2021-12-10 | 28.90 | $29.11 | 349 |
| 2021-12-09 | 28.88 | $29.00 | 349 |
| 2021-12-08 | 28.87 | $29.07 | — |
| 2021-12-07 | 28.85 | $28.99 | 185 |
| 2021-12-06 | 28.83 | $28.76 | 185 |
| 2021-12-03 | 28.84 | $28.57 | 16 |
| 2021-12-02 | 28.87 | $28.70 | 141 |
| 2021-12-01 | 28.89 | $28.62 | 207 |
| 2021-11-30 | 28.92 | $28.70 | 207 |
| 2021-11-29 | 28.94 | $28.96 | 1705 |
| 2021-11-26 | 28.94 | $28.75 | 1 |
| 2021-11-24 | 28.96 | $29.04 | 26 |
| 2021-11-23 | 28.95 | $28.99 | 154 |
| 2021-11-22 | 28.94 | $29.03 | 77 |
| 2021-11-19 | 28.93 | $29.03 | 77 |
| 2021-11-18 | 28.92 | $29.06 | 181 |
| 2021-11-17 | 28.91 | $29.05 | — |
| 2021-11-16 | 28.89 | $29.07 | 8 |
| 2021-11-15 | 28.87 | $29.03 | 8 |
| 2021-11-12 | 28.86 | $29.04 | 3 |
| 2021-11-11 | 28.84 | $28.96 | 8 |
| 2021-11-10 | 28.83 | $28.95 | 442 |
| 2021-11-09 | 28.81 | $29.00 | 3 |
| 2021-11-08 | 28.79 | $29.03 | 202 |
| 2021-11-05 | 28.77 | $29.03 | 112 |
| 2021-11-04 | 28.74 | $29.02 | 24 |
| 2021-11-03 | 28.71 | $28.99 | 1200 |
| 2021-11-02 | 28.68 | $28.93 | 49 |
| 2021-11-01 | 28.65 | $28.88 | 47 |
| 2021-10-29 | 28.63 | $28.89 | 1 |
| 2021-10-28 | 28.60 | $28.87 | 1 |
| 2021-10-27 | 28.57 | $28.78 | 11 |
| 2021-10-26 | 28.55 | $28.84 | 28 |
| 2021-10-25 | 28.52 | $28.83 | 28 |
| 2021-10-22 | 28.49 | $28.78 | 2 |
| 2021-10-21 | 28.46 | $28.79 | 92 |
| 2021-10-20 | 28.42 | $28.75 | 126 |
| 2021-10-19 | 28.39 | $28.71 | 126 |
| 2021-10-18 | 28.35 | $28.63 | — |
| 2021-10-15 | 28.32 | $28.62 | — |
| 2021-10-14 | 28.29 | $28.51 | 192 |
| 2021-10-13 | 28.27 | $28.30 | 192 |
| 2021-10-12 | 28.27 | $28.24 | — |
| 2021-10-11 | 28.27 | $28.26 | — |
| 2021-10-08 | 28.27 | $28.33 | 400 |
| 2021-10-07 | 28.27 | $28.33 | 94757 |
| 2021-10-06 | 28.26 | $28.22 | 345 |
| 2021-10-05 | 28.26 | $28.17 | 272 |
| 2021-10-04 | 28.27 | $28.02 | 249 |
| 2021-10-01 | 28.30 | $28.20 | 438 |
| 2021-09-30 | 28.31 | $28.04 | 201 |
| 2021-09-29 | 28.34 | $28.16 | 1111 |
| 2021-09-28 | 28.36 | $28.14 | 420 |
| 2021-09-27 | 28.38 | $28.42 | 1188 |
| 2021-09-24 | 28.38 | $28.45 | 833 |
| 2021-09-23 | 28.37 | $28.42 | 505 |
| 2021-09-22 | 28.36 | $28.26 | 1038 |
| 2021-09-21 | 28.37 | $28.11 | 950 |
| 2021-09-20 | 28.40 | $28.09 | 631 |
| 2021-09-17 | 28.43 | $28.33 | 385 |
| 2021-09-16 | 28.45 | $28.47 | 672 |
| 2021-09-15 | 28.44 | $28.47 | 278 |
| 2021-09-14 | 28.44 | $28.39 | 3261 |
| 2021-09-13 | 28.45 | $28.40 | 9227 |
| 2021-09-10 | 28.45 | $28.43 | 961 |
| 2021-09-09 | 28.45 | $28.50 | 1385 |
| 2021-09-08 | 28.45 | $28.51 | 332 |
| 2021-09-07 | 28.44 | $28.54 | 436 |
| 2021-09-03 | 28.43 | $28.58 | 450 |
| 2021-09-02 | 28.41 | $28.60 | 450 |
| 2021-09-01 | 28.39 | $28.56 | 328 |
| 2021-08-31 | 28.38 | $28.54 | 505 |
| 2021-08-30 | 28.36 | $28.57 | 932 |
| 2021-08-27 | 28.34 | $28.55 | 688 |
| 2021-08-26 | 28.32 | $28.40 | 567 |
| 2021-08-25 | 28.31 | $28.48 | 102 |
| 2021-08-24 | 28.29 | $28.45 | 263 |
| 2021-08-23 | 28.27 | $28.44 | 540 |
| 2021-08-20 | 28.25 | $28.31 | 144 |
| 2021-08-19 | 28.25 | $28.21 | 74 |
| 2021-08-18 | 28.25 | $28.24 | 320 |
| 2021-08-17 | 28.25 | $28.34 | 1073 |
| 2021-08-16 | 28.24 | $28.43 | 206 |
| 2021-08-13 | 28.23 | $28.41 | 103 |
| 2021-08-12 | 28.21 | $28.40 | 376 |
| 2021-08-11 | 28.19 | $28.35 | 544 |
| 2021-08-10 | 28.17 | $28.31 | 404 |
| 2021-08-09 | 28.15 | $28.32 | 1146 |
| 2021-08-06 | 28.14 | $28.32 | 198 |
| 2021-08-05 | 28.12 | $28.29 | 586 |
| 2021-08-04 | 28.10 | $28.21 | 327 |
| 2021-08-03 | 28.09 | $28.25 | 281 |
| 2021-08-02 | 28.07 | $28.15 | 284 |
| 2021-07-30 | 28.06 | $28.17 | 95 |
| 2021-07-29 | 28.05 | $28.24 | 10353 |
| 2021-07-28 | 28.03 | $28.17 | 5432 |
| 2021-07-27 | 28.01 | $28.16 | 5140 |
| 2021-07-26 | 28.00 | $28.23 | 5487 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
45.96
2026-07-22
Close Price
$46.02
Vol: 2763
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.07
Average
34.05
Maximum
45.96
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 45.96 | $46.02 | 2763 |
| 2026-07-21 | 45.94 | $46.03 | 100 |
| 2026-07-20 | 45.93 | $45.87 | 300 |
| 2026-07-17 | 45.92 | $45.89 | 14100 |
| 2026-07-16 | 45.92 | $46.04 | 21300 |
| 2026-07-15 | 45.89 | $46.13 | 20800 |
| 2026-07-14 | 45.86 | $46.06 | 100 |
| 2026-07-13 | 45.83 | $45.95 | 133425 |
| 2026-07-10 | 45.81 | $46.06 | 56600 |
| 2026-07-09 | 45.78 | $46.00 | 59400 |
| 2026-07-08 | 45.75 | $45.86 | 200 |
| 2026-07-07 | 45.73 | $45.92 | 2846 |
| 2026-07-06 | 45.70 | $45.99 | 55300 |
| 2026-07-02 | 45.66 | $45.85 | 167700 |
| 2026-07-01 | 45.64 | $45.85 | 1534 |
| 2026-06-30 | 45.62 | $45.87 | 800 |
| 2026-06-29 | 45.59 | $45.70 | 7300 |
| 2026-06-26 | 45.58 | $45.55 | 15233 |
| 2026-06-25 | 45.59 | $45.54 | 700 |
| 2026-06-24 | 45.60 | $45.47 | 4802 |
| 2026-06-23 | 45.61 | $45.49 | 4802 |
| 2026-06-22 | 45.63 | $45.73 | 400 |
| 2026-06-18 | 45.62 | $45.77 | 8000 |
| 2026-06-17 | 45.60 | $45.55 | 1033 |
| 2026-06-16 | 45.61 | $45.81 | 1033 |
| 2026-06-15 | 45.58 | $45.83 | 2831 |
| 2026-06-12 | 45.56 | $45.55 | 800 |
| 2026-06-11 | 45.56 | $45.44 | 1056 |
| 2026-06-10 | 45.56 | $45.13 | 1100 |
| 2026-06-09 | 45.60 | $45.41 | 1600 |
| 2026-06-08 | 45.61 | $45.46 | 2332 |
| 2026-06-05 | 45.62 | $45.45 | 4300 |
| 2026-06-04 | 45.63 | $45.84 | 808 |
| 2026-06-03 | 45.59 | $45.75 | 700 |
| 2026-06-02 | 45.56 | $45.84 | 3500 |
| 2026-06-01 | 45.52 | $45.83 | 1732 |
| 2026-05-29 | 45.47 | $45.82 | 1200 |
| 2026-05-28 | 45.42 | $45.75 | 700 |
| 2026-05-27 | 45.38 | $45.65 | 1200 |
| 2026-05-26 | 45.33 | $45.63 | 868 |
| 2026-05-22 | 45.29 | $45.53 | 900 |
| 2026-05-21 | 45.25 | $45.47 | 1000 |
| 2026-05-20 | 45.21 | $45.43 | 1100 |
| 2026-05-19 | 45.17 | $45.22 | 1833 |
| 2026-05-18 | 45.15 | $45.33 | 510 |
| 2026-05-15 | 45.11 | $45.29 | 510 |
| 2026-05-14 | 45.08 | $45.46 | 1234 |
| 2026-05-13 | 45.02 | $45.33 | 1300 |
| 2026-05-12 | 44.97 | $45.28 | 1003 |
| 2026-05-11 | 44.92 | $45.28 | 100 |
| 2026-05-08 | 44.86 | $45.30 | 2301 |
| 2026-05-07 | 44.80 | $45.20 | 1500 |
| 2026-05-06 | 44.74 | $45.21 | 615 |
| 2026-05-05 | 44.66 | $44.96 | 400 |
| 2026-05-04 | 44.61 | $44.83 | 1000 |
| 2026-05-01 | 44.55 | $44.94 | 3800 |
| 2026-04-30 | 44.47 | $44.89 | 2600 |
| 2026-04-29 | 44.39 | $44.63 | 422 |
| 2026-04-28 | 44.32 | $44.67 | 422 |
| 2026-04-27 | 44.24 | $44.75 | 4800 |
| 2026-04-24 | 44.13 | $44.70 | 6300 |
| 2026-04-23 | 44.01 | $44.58 | 5508 |
| 2026-04-22 | 43.89 | $44.67 | 5322 |
| 2026-04-21 | 43.75 | $44.44 | 2743 |
| 2026-04-20 | 43.63 | $44.58 | 1300 |
| 2026-04-17 | 43.47 | $44.64 | 2616 |
| 2026-04-16 | 43.30 | $44.40 | 2140 |
| 2026-04-15 | 43.14 | $44.34 | 2937 |
| 2026-04-14 | 42.97 | $44.20 | 2012 |
| 2026-04-13 | 42.81 | $43.95 | 2012 |
| 2026-04-10 | 42.66 | $43.69 | 1809 |
| 2026-04-09 | 42.53 | $43.73 | 2200 |
| 2026-04-08 | 42.39 | $43.48 | 33308 |
| 2026-04-07 | 42.26 | $42.85 | 2332 |
| 2026-04-06 | 42.19 | $42.82 | 5900 |
| 2026-04-02 | 42.12 | $42.71 | 13300 |
| 2026-04-01 | 42.05 | $42.69 | 65300 |
| 2026-03-31 | 41.99 | $42.50 | 30833 |
| 2026-03-30 | 41.94 | $41.53 | 9200 |
| 2026-03-27 | 41.98 | $41.55 | 1100 |
| 2026-03-26 | 42.03 | $41.93 | 8100 |
| 2026-03-25 | 42.04 | $42.20 | 7038 |
| 2026-03-24 | 42.02 | $42.07 | 5428 |
| 2026-03-23 | 42.02 | $42.09 | 11352 |
| 2026-03-20 | 42.01 | $41.83 | 11400 |
| 2026-03-19 | 42.03 | $42.04 | 635 |
| 2026-03-18 | 42.03 | $42.03 | 700 |
| 2026-03-17 | 42.03 | $42.18 | 815 |
| 2026-03-16 | 42.01 | $42.08 | 270 |
| 2026-03-13 | 42.00 | $41.85 | 2456 |
| 2026-03-12 | 42.02 | $41.89 | 2500 |
| 2026-03-11 | 42.03 | $42.09 | 1300 |
| 2026-03-10 | 42.02 | $42.04 | 700 |
| 2026-03-09 | 42.02 | $42.03 | 5600 |
| 2026-03-06 | 42.02 | $41.84 | 2816 |
| 2026-03-05 | 42.03 | $42.04 | 3617 |
| 2026-03-04 | 42.02 | $42.13 | 132 |
| 2026-03-03 | 42.01 | $42.00 | 3513 |
| 2026-03-02 | 42.01 | $42.07 | 433 |
| 2026-02-27 | 42.00 | $42.09 | 8428 |
| 2026-02-26 | 41.98 | $42.11 | 3400 |
| 2026-02-25 | 41.97 | $42.13 | 2109 |
| 2026-02-24 | 41.95 | $42.05 | 2109 |
| 2026-02-23 | 41.93 | $41.95 | 2040 |
| 2026-02-20 | 41.93 | $42.04 | 2100 |
| 2026-02-19 | 41.92 | $41.94 | 1609 |
| 2026-02-18 | 41.91 | $41.98 | 500 |
| 2026-02-17 | 41.90 | $41.94 | 500 |
| 2026-02-13 | 41.90 | $41.86 | 200 |
| 2026-02-12 | 41.90 | $41.85 | 1256 |
| 2026-02-11 | 41.90 | $42.00 | 1600 |
| 2026-02-10 | 41.89 | $41.99 | 311 |
| 2026-02-09 | 41.87 | $41.99 | 922 |
| 2026-02-06 | 41.86 | $41.95 | 923 |
| 2026-02-05 | 41.85 | $41.71 | 2600 |
| 2026-02-04 | 41.86 | $41.86 | 4302 |
| 2026-02-03 | 41.86 | $41.88 | 429 |
| 2026-02-02 | 41.85 | $41.96 | 1320 |
| 2026-01-30 | 41.83 | $41.88 | 1320 |
| 2026-01-29 | 41.83 | $41.90 | 2518 |
| 2026-01-28 | 41.81 | $41.92 | 1300 |
| 2026-01-27 | 41.80 | $41.92 | 44 |
| 2026-01-26 | 41.78 | $41.89 | 1050 |
| 2026-01-23 | 41.77 | $41.86 | 1100 |
| 2026-01-22 | 41.76 | $41.85 | 400 |
| 2026-01-21 | 41.74 | $41.77 | 1117 |
| 2026-01-20 | 41.73 | $41.61 | 2900 |
| 2026-01-16 | 41.74 | $41.83 | 806 |
| 2026-01-15 | 41.72 | $41.81 | 2011 |
| 2026-01-14 | 41.71 | $41.76 | 2011 |
| 2026-01-13 | 41.69 | $41.79 | 1417 |
| 2026-01-12 | 41.67 | $41.83 | 600 |
| 2026-01-09 | 41.65 | $41.80 | 600 |
| 2026-01-08 | 41.63 | $41.74 | 200 |
| 2026-01-07 | 41.61 | $41.73 | 1600 |
| 2026-01-06 | 41.59 | $41.76 | 436 |
| 2026-01-05 | 41.56 | $41.71 | 547 |
| 2026-01-02 | 41.54 | $41.64 | 300 |
| 2025-12-31 | 41.52 | $41.64 | 2228 |
| 2025-12-30 | 41.50 | $41.67 | 729 |
| 2025-12-29 | 41.47 | $41.66 | 142 |
| 2025-12-26 | 41.45 | $41.64 | 442 |
| 2025-12-24 | 41.42 | $41.62 | 241 |
| 2025-12-23 | 41.39 | $41.59 | 2819 |
| 2025-12-22 | 41.36 | $41.58 | 1319 |
| 2025-12-19 | 41.33 | $41.49 | 2506 |
| 2025-12-18 | 41.30 | $41.37 | 315 |
| 2025-12-17 | 41.29 | $41.26 | 224 |
| 2025-12-16 | 41.27 | $41.37 | 224 |
| 2025-12-15 | 41.25 | $41.37 | 1713 |
| 2025-12-12 | 41.22 | $41.37 | 1713 |
| 2025-12-11 | 41.19 | $41.41 | 911 |
| 2025-12-10 | 41.16 | $41.39 | 1800 |
| 2025-12-09 | 41.13 | $41.30 | 500 |
| 2025-12-08 | 41.10 | $41.32 | 751 |
| 2025-12-05 | 41.07 | $41.35 | 800 |
| 2025-12-04 | 41.03 | $41.27 | 1347 |
| 2025-12-03 | 41.00 | $41.28 | 575 |
| 2025-12-02 | 40.97 | $41.23 | 600 |
| 2025-12-01 | 40.94 | $41.20 | 1400 |
| 2025-11-28 | 40.91 | $41.23 | 100 |
| 2025-11-26 | 40.88 | $41.13 | 4100 |
| 2025-11-25 | 40.85 | $41.09 | 2200 |
| 2025-11-24 | 40.83 | $40.94 | 590 |
| 2025-11-21 | 40.82 | $40.67 | 600 |
| 2025-11-20 | 40.85 | $40.51 | 4808 |
| 2025-11-19 | 40.88 | $40.73 | 7000 |
| 2025-11-18 | 40.90 | $40.71 | 1800 |
| 2025-11-17 | 40.92 | $40.78 | 1000 |
| 2025-11-14 | 40.94 | $40.92 | 2825 |
| 2025-11-13 | 40.93 | $40.87 | 2825 |
| 2025-11-12 | 40.94 | $41.04 | 3900 |
| 2025-11-11 | 40.92 | $41.04 | 9000 |
| 2025-11-10 | 40.90 | $41.03 | 941 |
| 2025-11-07 | 40.88 | $40.83 | 4027 |
| 2025-11-06 | 40.88 | $40.81 | 722 |
| 2025-11-05 | 40.88 | $40.93 | 3200 |
| 2025-11-04 | 40.87 | $40.84 | 900 |
| 2025-11-03 | 40.86 | $40.97 | 13000 |
| 2025-10-31 | 40.84 | $40.94 | 1600 |
| 2025-10-30 | 40.83 | $40.92 | 1400 |
| 2025-10-29 | 40.81 | $40.99 | 1150 |
| 2025-10-28 | 40.79 | $40.99 | 1200 |
| 2025-10-27 | 40.76 | $41.03 | 2548 |
| 2025-10-24 | 40.73 | $40.95 | 7252 |
| 2025-10-23 | 40.71 | $40.94 | 7300 |
| 2025-10-22 | 40.68 | $40.78 | 436 |
| 2025-10-21 | 40.67 | $40.84 | 2154 |
| 2025-10-20 | 40.65 | $40.82 | 2227 |
| 2025-10-17 | 40.64 | $40.65 | 2272 |
| 2025-10-16 | 40.63 | $40.50 | 2300 |
| 2025-10-15 | 40.65 | $40.60 | 1500 |
| 2025-10-14 | 40.65 | $40.58 | 3500 |
| 2025-10-13 | 40.66 | $40.64 | 700 |
| 2025-10-10 | 40.65 | $40.38 | 1545 |
| 2025-10-09 | 40.68 | $40.75 | 1635 |
| 2025-10-08 | 40.67 | $40.77 | 546 |
| 2025-10-07 | 40.65 | $40.71 | 1716 |
| 2025-10-06 | 40.64 | $40.76 | 1716 |
| 2025-10-03 | 40.62 | $40.73 | 1800 |
| 2025-10-02 | 40.60 | $40.73 | 319 |
| 2025-10-01 | 40.58 | $40.74 | 300 |
| 2025-09-30 | 40.56 | $40.71 | 2930 |
| 2025-09-29 | 40.54 | $40.62 | 2930 |
| 2025-09-26 | 40.52 | $40.60 | 2930 |
| 2025-09-25 | 40.51 | $40.50 | 5700 |
| 2025-09-24 | 40.50 | $40.56 | 3600 |
| 2025-09-23 | 40.49 | $40.61 | 3247 |
| 2025-09-22 | 40.46 | $40.59 | 47300 |
| 2025-09-19 | 40.44 | $40.64 | 1300 |
| 2025-09-18 | 40.41 | $40.57 | 1016 |
| 2025-09-17 | 40.39 | $40.53 | 434 |
| 2025-09-16 | 40.36 | $40.51 | 17251 |
| 2025-09-15 | 40.34 | $40.55 | 17300 |
| 2025-09-12 | 40.31 | $40.53 | 1000 |
| 2025-09-11 | 40.28 | $40.50 | 473 |
| 2025-09-10 | 40.25 | $40.41 | 7531 |
| 2025-09-09 | 40.23 | $40.36 | 7531 |
| 2025-09-08 | 40.21 | $40.36 | 2615 |
| 2025-09-05 | 40.19 | $40.32 | 3725 |
| 2025-09-04 | 40.17 | $40.33 | 300 |
| 2025-09-03 | 40.14 | $40.20 | 800 |
| 2025-09-02 | 40.13 | $40.13 | 400 |
| 2025-08-29 | 40.12 | $40.21 | 5200 |
| 2025-08-28 | 40.10 | $40.32 | 628 |
| 2025-08-27 | 40.07 | $40.25 | 207 |
| 2025-08-26 | 40.04 | $40.21 | 207 |
| 2025-08-25 | 40.01 | $40.18 | 370 |
| 2025-08-22 | 39.99 | $40.21 | 400 |
| 2025-08-21 | 39.96 | $39.95 | 1500 |
| 2025-08-20 | 39.96 | $39.98 | 887 |
| 2025-08-19 | 39.95 | $40.02 | 6418 |
| 2025-08-18 | 39.93 | $40.10 | 6418 |
| 2025-08-15 | 39.91 | $40.08 | 6418 |
| 2025-08-14 | 39.88 | $40.13 | 1058 |
| 2025-08-13 | 39.85 | $40.11 | 1100 |
| 2025-08-12 | 39.82 | $40.05 | 600 |
| 2025-08-11 | 39.79 | $39.91 | 839 |
| 2025-08-08 | 39.77 | $39.94 | 922 |
| 2025-08-07 | 39.74 | $39.77 | 600 |
| 2025-08-06 | 39.74 | $39.82 | 824 |
| 2025-08-05 | 39.72 | $39.74 | 3038 |
| 2025-08-04 | 39.71 | $39.81 | 1400 |
| 2025-08-01 | 39.69 | $39.55 | 1100 |
| 2025-07-31 | 39.69 | $39.77 | 300 |
| 2025-07-30 | 39.67 | $39.82 | 1100 |
| 2025-07-29 | 39.65 | $39.85 | 810 |
| 2025-07-28 | 39.62 | $39.89 | 300 |
| 2025-07-25 | 39.58 | $39.88 | 900 |
| 2025-07-24 | 39.53 | $39.80 | 900 |
| 2025-07-23 | 39.49 | $39.76 | 749 |
| 2025-07-22 | 39.46 | $39.64 | 15100 |
| 2025-07-21 | 39.42 | $39.63 | 700 |
| 2025-07-18 | 39.39 | $39.57 | 2400 |
| 2025-07-17 | 39.35 | $39.55 | 1235 |
| 2025-07-16 | 39.31 | $39.45 | 3200 |
| 2025-07-15 | 39.28 | $39.45 | 334 |
| 2025-07-14 | 39.24 | $39.47 | 2539 |
| 2025-07-11 | 39.20 | $39.44 | 5900 |
| 2025-07-10 | 39.15 | $39.48 | 4200 |
| 2025-07-09 | 39.10 | $39.43 | 103 |
| 2025-07-08 | 39.05 | $39.33 | 2600 |
| 2025-07-07 | 39.00 | $39.30 | 911 |
| 2025-07-03 | 38.95 | $39.41 | 1775 |
| 2025-07-02 | 38.89 | $39.27 | 1800 |
| 2025-07-01 | 38.83 | $39.24 | 58300 |
| 2025-06-30 | 38.78 | $39.26 | 320 |
| 2025-06-27 | 38.71 | $39.17 | 200 |
| 2025-06-26 | 38.65 | $39.09 | 1800 |
| 2025-06-25 | 38.60 | $38.93 | 556 |
| 2025-06-24 | 38.55 | $38.93 | 600 |
| 2025-06-23 | 38.50 | $38.68 | 100 |
| 2025-06-20 | 38.47 | $38.47 | 196 |
| 2025-06-18 | 38.46 | $38.51 | 499 |
| 2025-06-17 | 38.44 | $38.48 | 500 |
| 2025-06-16 | 38.43 | $38.65 | 1524 |
| 2025-06-13 | 38.40 | $38.40 | 728 |
| 2025-06-12 | 38.39 | $38.66 | 534 |
| 2025-06-11 | 38.35 | $38.59 | 3944 |
| 2025-06-10 | 38.31 | $38.64 | 3944 |
| 2025-06-09 | 38.27 | $38.56 | 924 |
| 2025-06-06 | 38.23 | $38.56 | 3100 |
| 2025-06-05 | 38.18 | $38.31 | 809 |
| 2025-06-04 | 38.15 | $38.42 | 407 |
| 2025-06-03 | 38.10 | $38.41 | 400 |
| 2025-06-02 | 38.05 | $38.30 | 1505 |
| 2025-05-30 | 38.00 | $38.24 | 1900 |
| 2025-05-29 | 37.95 | $38.19 | 900 |
| 2025-05-28 | 37.90 | $38.11 | 100 |
| 2025-05-27 | 37.85 | $38.21 | 100 |
| 2025-05-23 | 37.78 | $37.75 | 3725 |
| 2025-05-22 | 37.75 | $37.90 | 1400 |
| 2025-05-21 | 37.70 | $37.92 | 6200 |
| 2025-05-20 | 37.64 | $38.24 | 2000 |
| 2025-05-19 | 37.54 | $38.29 | 1503 |
| 2025-05-16 | 37.41 | $38.29 | 600 |
| 2025-05-15 | 37.27 | $38.14 | 400 |
| 2025-05-14 | 37.14 | $38.07 | 3700 |
| 2025-05-13 | 37.00 | $38.05 | 800 |
| 2025-05-12 | 36.85 | $37.87 | 1419 |
| 2025-05-09 | 36.71 | $37.12 | 1438 |
| 2025-05-08 | 36.63 | $37.14 | 10803 |
| 2025-05-07 | 36.55 | $37.01 | 1000 |
| 2025-05-06 | 36.46 | $36.92 | 1200 |
| 2025-05-05 | 36.37 | $37.10 | 3400 |
| 2025-05-02 | 36.26 | $37.26 | 2100 |
| 2025-05-01 | 36.12 | $36.91 | 2712 |
| 2025-04-30 | 36.02 | $36.80 | 1600 |
| 2025-04-29 | 35.92 | $36.76 | 100 |
| 2025-04-28 | 35.84 | $36.66 | 1500 |
| 2025-04-25 | 35.76 | $36.62 | 10402 |
| 2025-04-24 | 35.70 | $36.43 | 1921 |
| 2025-04-23 | 35.65 | $35.94 | 10608 |
| 2025-04-22 | 35.67 | $35.53 | 3900 |
| 2025-04-21 | 35.73 | $34.90 | 2014 |
| 2025-04-17 | 35.87 | $35.48 | 2600 |
| 2025-04-16 | 35.96 | $35.45 | 3810 |
| 2025-04-15 | 36.06 | $36.03 | 5819 |
| 2025-04-14 | 36.11 | $36.08 | 11000 |
| 2025-04-11 | 36.17 | $35.81 | 6628 |
| 2025-04-10 | 36.25 | $35.36 | 6922 |
| 2025-04-09 | 36.39 | $36.23 | 41100 |
| 2025-04-08 | 36.45 | $34.05 | 45145 |
| 2025-04-07 | 36.72 | $34.48 | 72611 |
| 2025-04-04 | 36.97 | $34.54 | 14600 |
| 2025-04-03 | 37.23 | $36.07 | 4637 |
| 2025-04-02 | 37.36 | $37.29 | 36300 |
| 2025-04-01 | 37.37 | $37.14 | 46303 |
| 2025-03-31 | 37.41 | $37.08 | 6400 |
| 2025-03-28 | 37.45 | $36.83 | 8025 |
| 2025-03-27 | 37.53 | $37.60 | 4725 |
| 2025-03-26 | 37.55 | $37.71 | 1319 |
| 2025-03-25 | 37.56 | $38.08 | 100 |
| 2025-03-24 | 37.54 | $38.04 | 1700 |
| 2025-03-21 | 37.53 | $37.35 | 1600 |
| 2025-03-20 | 37.59 | $37.34 | 500 |
| 2025-03-19 | 37.67 | $37.43 | 139 |
| 2025-03-18 | 37.75 | $37.05 | 400 |
| 2025-03-17 | 37.89 | $37.47 | 300 |
| 2025-03-14 | 37.99 | $37.25 | 1500 |
| 2025-03-13 | 38.13 | $36.56 | 204 |
| 2025-03-12 | 38.35 | $37.05 | 602 |
| 2025-03-11 | 38.53 | $36.94 | 529 |
| 2025-03-10 | 38.74 | $37.21 | 500 |
| 2025-03-07 | 38.93 | $38.16 | 1600 |
| 2025-03-06 | 39.04 | $37.94 | 500 |
| 2025-03-05 | 39.18 | $38.57 | 700 |
| 2025-03-04 | 39.27 | $38.17 | 3301 |
| 2025-03-03 | 39.39 | $38.55 | 2047 |
| 2025-02-28 | 39.48 | $39.16 | 1000 |
| 2025-02-27 | 39.52 | $38.67 | 1300 |
| 2025-02-26 | 39.61 | $39.21 | 600 |
| 2025-02-25 | 39.65 | $39.21 | 700 |
| 2025-02-24 | 39.69 | $39.37 | 1300 |
| 2025-02-21 | 39.71 | $39.52 | 4300 |
| 2025-02-20 | 39.72 | $39.98 | 4400 |
| 2025-02-19 | 39.69 | $40.05 | 5824 |
| 2025-02-18 | 39.64 | $39.95 | 4400 |
| 2025-02-14 | 39.60 | $39.92 | 2300 |
| 2025-02-13 | 39.56 | $39.87 | 48200 |
| 2025-02-12 | 39.52 | $39.61 | 2105 |
| 2025-02-11 | 39.50 | $39.68 | 516 |
| 2025-02-10 | 39.47 | $39.65 | 6206 |
| 2025-02-07 | 39.43 | $39.47 | 747 |
| 2025-02-06 | 39.41 | $39.68 | 3518 |
| 2025-02-05 | 39.36 | $39.56 | 2300 |
| 2025-02-04 | 39.32 | $39.45 | 17200 |
| 2025-02-03 | 39.29 | $39.25 | 2400 |
| 2025-01-31 | 39.28 | $39.44 | 3900 |
| 2025-01-30 | 39.24 | $39.54 | 38000 |
| 2025-01-29 | 39.19 | $39.43 | 5500 |
| 2025-01-28 | 39.15 | $39.53 | 900 |
| 2025-01-27 | 39.10 | $39.27 | 4000 |
| 2025-01-24 | 39.07 | $39.64 | 2437 |
| 2025-01-23 | 39.00 | $39.68 | 2900 |
| 2025-01-22 | 38.93 | $39.57 | 2028 |
| 2025-01-21 | 38.86 | $39.44 | 2100 |
| 2025-01-17 | 38.80 | $39.21 | 300 |
| 2025-01-16 | 38.76 | $38.96 | 2100 |
| 2025-01-15 | 38.74 | $38.99 | 500 |
| 2025-01-14 | 38.73 | $38.42 | 1915 |
| 2025-01-13 | 38.77 | $38.40 | 8149 |
| 2025-01-10 | 38.82 | $38.38 | 1110 |
| 2025-01-08 | 38.87 | $38.80 | 3200 |
| 2025-01-07 | 38.88 | $38.75 | 4001 |
| 2025-01-06 | 38.91 | $39.02 | 5400 |
| 2025-01-03 | 38.90 | $38.91 | 12300 |
| 2025-01-02 | 38.91 | $38.56 | 2415 |
| 2024-12-31 | 38.96 | $38.55 | 2100 |
| 2024-12-30 | 39.01 | $38.76 | 1001 |
| 2024-12-27 | 39.04 | $38.98 | 200 |
| 2024-12-26 | 39.05 | $39.26 | 1300 |
| 2024-12-24 | 39.03 | $39.19 | 322 |
| 2024-12-23 | 39.01 | $38.96 | 12100 |
| 2024-12-20 | 39.02 | $38.78 | 8615 |
| 2024-12-19 | 39.05 | $38.49 | 1400 |
| 2024-12-18 | 39.10 | $38.52 | 4400 |
| 2024-12-17 | 39.15 | $39.22 | 1939 |
| 2024-12-16 | 39.13 | $39.27 | 900 |
| 2024-12-13 | 39.10 | $39.19 | 925 |
| 2024-12-12 | 39.07 | $39.18 | 1300 |
| 2024-12-11 | 39.05 | $39.23 | 2400 |
| 2024-12-10 | 39.02 | $39.09 | 1405 |
| 2024-12-09 | 39.00 | $39.13 | 300 |
| 2024-12-06 | 38.97 | $39.29 | 1341 |
| 2024-12-05 | 38.93 | $39.19 | 700 |
| 2024-12-04 | 38.89 | $39.26 | 3300 |
| 2024-12-03 | 38.84 | $39.16 | 2000 |
| 2024-12-02 | 38.79 | $39.13 | 700 |
| 2024-11-29 | 38.73 | $39.09 | 200 |
| 2024-11-27 | 38.68 | $38.94 | 800 |
| 2024-11-26 | 38.63 | $39.02 | 810 |
| 2024-11-25 | 38.57 | $38.90 | 1441 |
| 2024-11-22 | 38.52 | $38.81 | 800 |
| 2024-11-21 | 38.48 | $38.68 | 3200 |
| 2024-11-20 | 38.44 | $38.54 | 7200 |
| 2024-11-19 | 38.41 | $38.55 | 3500 |
| 2024-11-18 | 38.38 | $38.46 | 2628 |
| 2024-11-15 | 38.36 | $38.35 | 5539 |
| 2024-11-14 | 38.35 | $38.66 | 2040 |
| 2024-11-13 | 38.30 | $38.77 | 2600 |
| 2024-11-12 | 38.25 | $38.75 | 6800 |
| 2024-11-11 | 38.19 | $38.79 | 643 |
| 2024-11-08 | 38.12 | $38.77 | 229 |
| 2024-11-07 | 38.05 | $38.69 | 4000 |
| 2024-11-06 | 37.99 | $38.53 | 200 |
| 2024-11-05 | 37.93 | $37.88 | 8135 |
| 2024-11-04 | 37.94 | $37.58 | 1119 |
| 2024-11-01 | 37.98 | $37.68 | 2100 |
| 2024-10-31 | 38.00 | $37.59 | 3010 |
| 2024-10-30 | 38.04 | $38.04 | 3100 |
| 2024-10-29 | 38.03 | $38.11 | 5421 |
| 2024-10-28 | 38.01 | $38.09 | 1029 |
| 2024-10-25 | 37.99 | $38.00 | 3102 |
| 2024-10-24 | 37.97 | $38.02 | 12311 |
| 2024-10-23 | 37.96 | $37.94 | 17602 |
| 2024-10-22 | 37.95 | $38.18 | 94211 |
| 2024-10-21 | 37.91 | $38.14 | 723 |
| 2024-10-18 | 37.88 | $38.20 | 2100 |
| 2024-10-17 | 37.83 | $38.09 | 11828 |
| 2024-10-16 | 37.80 | $38.08 | 627341 |
| 2024-10-15 | 37.76 | $37.97 | 3300 |
| 2024-10-14 | 37.72 | $38.15 | 1300 |
| 2024-10-11 | 37.67 | $37.96 | 7700 |
| 2024-10-10 | 37.63 | $37.84 | 1903 |
| 2024-10-09 | 37.59 | $37.90 | 1500 |
| 2024-10-08 | 37.55 | $37.71 | 2300 |
| 2024-10-07 | 37.51 | $37.46 | 2000 |
| 2024-10-04 | 37.50 | $37.71 | 314 |
| 2024-10-03 | 37.45 | $37.47 | 3925 |
| 2024-10-02 | 37.42 | $37.54 | 2023 |
| 2024-10-01 | 37.38 | $37.49 | 2849 |
| 2024-09-30 | 37.35 | $37.78 | 1028 |
| 2024-09-27 | 37.28 | $37.65 | 5100 |
| 2024-09-26 | 37.21 | $37.70 | 1400 |
| 2024-09-25 | 37.15 | $37.60 | 1252 |
| 2024-09-24 | 37.08 | $37.59 | 1100 |
| 2024-09-23 | 37.02 | $37.58 | 10930 |
| 2024-09-20 | 36.95 | $37.47 | 348 |
| 2024-09-19 | 36.90 | $37.53 | 8000 |
| 2024-09-18 | 36.83 | $37.08 | 716 |
| 2024-09-17 | 36.80 | $37.18 | 1700 |
| 2024-09-16 | 36.77 | $37.18 | 600 |
| 2024-09-13 | 36.73 | $37.12 | 3422 |
| 2024-09-12 | 36.70 | $36.92 | 2100 |
| 2024-09-11 | 36.68 | $36.77 | 2300 |
| 2024-09-10 | 36.67 | $36.44 | 11141 |
| 2024-09-09 | 36.69 | $36.32 | 3539 |
| 2024-09-06 | 36.72 | $36.06 | 3605 |
| 2024-09-05 | 36.77 | $36.45 | 1300 |
| 2024-09-04 | 36.77 | $36.60 | 1600 |
| 2024-09-03 | 36.76 | $36.55 | 2600 |
| 2024-08-30 | 36.74 | $37.19 | 8600 |
| 2024-08-29 | 36.65 | $36.91 | 2100 |
| 2024-08-28 | 36.59 | $36.94 | 1500 |
| 2024-08-27 | 36.52 | $37.07 | 8200 |
| 2024-08-26 | 36.44 | $36.99 | 2500 |
| 2024-08-23 | 36.35 | $37.09 | 14100 |
| 2024-08-22 | 36.26 | $36.76 | 5832 |
| 2024-08-21 | 36.19 | $37.00 | 3735 |
| 2024-08-20 | 36.09 | $36.85 | 8000 |
| 2024-08-19 | 36.01 | $36.90 | 4800 |
| 2024-08-16 | 35.92 | $36.69 | 400 |
| 2024-08-15 | 35.84 | $36.60 | 2500 |
| 2024-08-14 | 35.78 | $36.22 | 800 |
| 2024-08-13 | 35.76 | $36.06 | 2700 |
| 2024-08-12 | 35.75 | $35.67 | 2500 |
| 2024-08-09 | 35.79 | $35.72 | 4014 |
| 2024-08-08 | 35.82 | $35.56 | 7447 |
| 2024-08-07 | 35.88 | $34.98 | 1700 |
| 2024-08-06 | 36.00 | $35.16 | 4836 |
| 2024-08-05 | 36.12 | $34.84 | 55200 |
| 2024-08-02 | 36.27 | $35.60 | 17400 |
| 2024-08-01 | 36.35 | $36.07 | 1.4M |
| 2024-07-31 | 36.39 | $36.47 | 4033 |
| 2024-07-30 | 36.39 | $36.09 | 10500 |
| 2024-07-29 | 36.43 | $36.17 | 3907 |
| 2024-07-26 | 36.46 | $36.14 | 8200 |
| 2024-07-25 | 36.50 | $35.89 | 10326 |
| 2024-07-24 | 36.56 | $35.99 | 6200 |
| 2024-07-23 | 36.61 | $36.56 | 5610 |
| 2024-07-22 | 36.60 | $36.61 | 11797 |
| 2024-07-19 | 36.59 | $36.33 | 4955 |
| 2024-07-18 | 36.60 | $36.49 | 11250 |
| 2024-07-17 | 36.60 | $36.69 | 6921 |
| 2024-07-16 | 36.57 | $37.02 | 5019 |
| 2024-07-15 | 36.51 | $36.80 | 8702 |
| 2024-07-12 | 36.46 | $36.78 | 8834 |
| 2024-07-11 | 36.42 | $36.68 | 36916 |
| 2024-07-10 | 36.37 | $36.86 | 5371 |
| 2024-07-09 | 36.31 | $36.64 | 7193 |
| 2024-07-08 | 36.26 | $36.64 | 2098 |
| 2024-07-05 | 36.20 | $36.60 | 3922 |
| 2024-07-03 | 36.15 | $36.45 | 5240 |
| 2024-07-02 | 36.10 | $36.34 | 2408 |
| 2024-07-01 | 36.06 | $36.20 | 33470 |
| 2024-06-28 | 36.02 | $36.15 | 3268 |
| 2024-06-27 | 35.99 | $36.22 | 7819 |
| 2024-06-26 | 35.94 | $36.21 | 11172 |
| 2024-06-25 | 35.90 | $36.18 | 7602 |
| 2024-06-24 | 35.85 | $36.06 | 7959 |
| 2024-06-21 | 35.80 | $36.11 | 5609 |
| 2024-06-20 | 35.75 | $36.12 | 12190 |
| 2024-06-18 | 35.70 | $36.22 | 10194 |
| 2024-06-17 | 35.63 | $36.12 | 9642 |
| 2024-06-14 | 35.56 | $35.96 | 8726 |
| 2024-06-13 | 35.51 | $35.98 | 17613 |
| 2024-06-12 | 35.45 | $35.93 | 7354 |
| 2024-06-11 | 35.40 | $35.67 | 16737 |
| 2024-06-10 | 35.36 | $35.61 | 10911 |
| 2024-06-07 | 35.33 | $35.54 | 6045 |
| 2024-06-06 | 35.30 | $35.56 | 10213 |
| 2024-06-05 | 35.26 | $35.59 | 19180 |
| 2024-06-04 | 35.22 | $35.28 | 40891 |
| 2024-06-03 | 35.20 | $35.27 | 48425 |
| 2024-05-31 | 35.18 | $35.22 | 68388 |
| 2024-05-30 | 35.16 | $35.06 | 310673 |
| 2024-05-29 | 35.15 | $35.17 | 160754 |
| 2024-05-28 | 35.13 | $35.34 | 180575 |
| 2024-05-24 | 35.08 | $35.33 | 9118 |
| 2024-05-23 | 35.03 | $35.16 | 12556 |
| 2024-05-22 | 34.99 | $35.30 | 11723 |
| 2024-05-21 | 34.93 | $35.40 | 8138 |
| 2024-05-20 | 34.85 | $35.33 | 10685 |
| 2024-05-17 | 34.78 | $35.27 | 5241 |
| 2024-05-16 | 34.70 | $35.29 | 16925 |
| 2024-05-15 | 34.61 | $35.32 | 11257 |
| 2024-05-14 | 34.52 | $35.00 | 15515 |
| 2024-05-13 | 34.45 | $34.87 | 7936 |
| 2024-05-10 | 34.38 | $34.91 | 26339 |
| 2024-05-09 | 34.31 | $34.86 | 10643 |
| 2024-05-08 | 34.25 | $34.69 | 13229 |
| 2024-05-07 | 34.20 | $34.72 | 12384 |
| 2024-05-06 | 34.15 | $34.61 | 9762 |
| 2024-05-03 | 34.11 | $34.45 | 16421 |
| 2024-05-02 | 34.08 | $34.06 | 13877 |
| 2024-05-01 | 34.10 | $33.93 | 11053 |
| 2024-04-30 | 34.13 | $34.00 | 27615 |
| 2024-04-29 | 34.15 | $34.37 | 26308 |
| 2024-04-26 | 34.15 | $34.24 | 7103 |
| 2024-04-25 | 34.16 | $33.99 | 31001 |
| 2024-04-24 | 34.19 | $34.16 | 48319 |
| 2024-04-23 | 34.22 | $34.14 | 17747 |
| 2024-04-22 | 34.25 | $33.86 | 13711 |
| 2024-04-19 | 34.31 | $33.64 | 33450 |
| 2024-04-18 | 34.40 | $33.83 | 38301 |
| 2024-04-17 | 34.47 | $33.81 | 30618 |
| 2024-04-16 | 34.55 | $34.03 | 31708 |
| 2024-04-15 | 34.62 | $34.06 | 55972 |
| 2024-04-12 | 34.68 | $34.28 | 26411 |
| 2024-04-11 | 34.73 | $34.72 | 35155 |
| 2024-04-10 | 34.73 | $34.54 | 43282 |
| 2024-04-09 | 34.75 | $34.75 | 100051 |
| 2024-04-08 | 34.75 | $34.70 | 20099 |
| 2024-04-05 | 34.76 | $34.69 | 41174 |
| 2024-04-04 | 34.76 | $34.46 | 114612 |
| 2024-04-03 | 34.79 | $34.69 | 84226 |
| 2024-04-02 | 34.80 | $34.69 | 33595 |
| 2024-04-01 | 34.81 | $34.90 | 190071 |
| 2024-03-28 | 34.80 | $34.85 | 1.2M |
| 2024-03-27 | 34.79 | $34.85 | 1115 |
| 2024-03-26 | 34.78 | $34.85 | 3985 |
| 2024-03-25 | 34.76 | $34.85 | 61 |
| 2024-03-22 | 34.75 | $34.84 | 10917 |
| 2024-03-21 | 34.74 | $34.83 | 11823 |
| 2024-03-20 | 34.72 | $34.82 | 4820 |
| 2024-03-19 | 34.71 | $34.78 | 2572 |
| 2024-03-18 | 34.69 | $34.76 | 2134 |
| 2024-03-15 | 34.68 | $34.74 | 3245 |
| 2024-03-14 | 34.67 | $34.74 | 1389 |
| 2024-03-13 | 34.66 | $34.74 | 2 |
| 2024-03-12 | 34.64 | $34.76 | 291 |
| 2024-03-11 | 34.62 | $34.70 | 868 |
| 2024-03-08 | 34.61 | $34.69 | 308 |
| 2024-03-07 | 34.59 | $34.72 | 4944 |
| 2024-03-06 | 34.57 | $34.65 | 1643 |
| 2024-03-05 | 34.55 | $34.65 | 2864 |
| 2024-03-04 | 34.54 | $34.69 | 3537 |
| 2024-03-01 | 34.51 | $34.66 | 3360 |
| 2024-02-29 | 34.49 | $34.65 | 1164 |
| 2024-02-28 | 34.47 | $34.61 | 246 |
| 2024-02-27 | 34.44 | $34.60 | 2248 |
| 2024-02-26 | 34.42 | $34.58 | 948 |
| 2024-02-23 | 34.39 | $34.58 | 2668 |
| 2024-02-22 | 34.36 | $34.58 | 82 |
| 2024-02-21 | 34.33 | $34.42 | 170 |
| 2024-02-20 | 34.32 | $34.39 | 444 |
| 2024-02-16 | 34.30 | $34.44 | 3711 |
| 2024-02-15 | 34.28 | $34.42 | 630 |
| 2024-02-14 | 34.25 | $34.40 | 1853 |
| 2024-02-13 | 34.22 | $34.27 | 6319 |
| 2024-02-12 | 34.20 | $34.40 | 533 |
| 2024-02-09 | 34.16 | $34.42 | 1181 |
| 2024-02-08 | 34.12 | $34.37 | 1147 |
| 2024-02-07 | 34.08 | $34.36 | 148 |
| 2024-02-06 | 34.04 | $34.26 | 69 |
| 2024-02-05 | 34.00 | $34.25 | 1727 |
| 2024-02-02 | 33.96 | $34.25 | 18994 |
| 2024-02-01 | 33.91 | $34.12 | 1518 |
| 2024-01-31 | 33.87 | $33.97 | 5088 |
| 2024-01-30 | 33.84 | $34.16 | 450 |
| 2024-01-29 | 33.79 | $34.16 | 2969 |
| 2024-01-26 | 33.74 | $34.08 | 113 |
| 2024-01-25 | 33.69 | $34.06 | — |
| 2024-01-24 | 33.64 | $34.02 | 247 |
| 2024-01-23 | 33.60 | $34.00 | 771 |
| 2024-01-22 | 33.55 | $33.89 | 30814 |
| 2024-01-19 | 33.50 | $33.83 | 3306 |
| 2024-01-18 | 33.47 | $33.65 | 290 |
| 2024-01-17 | 33.44 | $33.46 | 1554 |
| 2024-01-16 | 33.44 | $33.52 | 3026 |
| 2024-01-12 | 33.42 | $33.61 | 1896 |
| 2024-01-11 | 33.40 | $33.61 | 848 |
| 2024-01-10 | 33.37 | $33.57 | 671 |
| 2024-01-09 | 33.34 | $33.46 | 1179 |
| 2024-01-08 | 33.32 | $33.49 | 160 |
| 2024-01-05 | 33.29 | $33.19 | 402 |
| 2024-01-04 | 33.29 | $33.16 | 1718 |
| 2024-01-03 | 33.28 | $33.22 | 1341 |
| 2024-01-02 | 33.27 | $33.37 | 9704 |
| 2023-12-29 | 33.24 | $33.48 | 1469 |
| 2023-12-28 | 33.19 | $33.51 | — |
| 2023-12-27 | 33.14 | $33.52 | 373 |
| 2023-12-26 | 33.07 | $33.43 | 5520 |
| 2023-12-22 | 33.02 | $33.30 | 2903 |
| 2023-12-21 | 32.96 | $33.31 | 1867 |
| 2023-12-20 | 32.91 | $33.16 | 242 |
| 2023-12-19 | 32.86 | $33.38 | 235 |
| 2023-12-18 | 32.79 | $33.31 | 137 |
| 2023-12-15 | 32.72 | $33.27 | 1026 |
| 2023-12-14 | 32.65 | $33.21 | 1586 |
| 2023-12-13 | 32.57 | $33.14 | 9759 |
| 2023-12-12 | 32.50 | $32.87 | 133 |
| 2023-12-11 | 32.45 | $32.76 | 485 |
| 2023-12-08 | 32.40 | $32.68 | 2487 |
| 2023-12-07 | 32.35 | $32.56 | 1733 |
| 2023-12-06 | 32.31 | $32.36 | 1502 |
| 2023-12-05 | 32.29 | $32.44 | 3036 |
| 2023-12-04 | 32.24 | $32.46 | 547 |
| 2023-12-01 | 32.20 | $32.59 | 7 |
| 2023-11-30 | 32.13 | $32.45 | 1925 |
| 2023-11-29 | 32.06 | $32.34 | 1854 |
| 2023-11-28 | 32.00 | $32.37 | 207 |
| 2023-11-27 | 31.92 | $32.35 | 1288 |
| 2023-11-24 | 31.84 | $32.37 | 7 |
| 2023-11-22 | 31.74 | $32.36 | 214 |
| 2023-11-21 | 31.63 | $32.25 | 2107 |
| 2023-11-20 | 31.52 | $32.30 | 1276 |
| 2023-11-17 | 31.41 | $32.12 | 1085 |
| 2023-11-16 | 31.30 | $32.07 | 4624 |
| 2023-11-15 | 31.18 | $32.04 | 20 |
| 2023-11-14 | 31.07 | $31.99 | 9157 |
| 2023-11-13 | 30.96 | $31.53 | 776 |
| 2023-11-10 | 30.89 | $31.57 | 376 |
| 2023-11-09 | 30.81 | $31.15 | 45 |
| 2023-11-08 | 30.78 | $31.34 | 2280 |
| 2023-11-07 | 30.72 | $31.32 | 1167 |
| 2023-11-06 | 30.67 | $31.24 | 1218 |
| 2023-11-03 | 30.62 | $31.23 | 1190 |
| 2023-11-02 | 30.58 | $31.00 | 774 |
| 2023-11-01 | 30.55 | $30.57 | 1648 |
| 2023-10-31 | 30.57 | $30.33 | 4469 |
| 2023-10-30 | 30.60 | $30.24 | 32973 |
| 2023-10-27 | 30.65 | $29.87 | 28861 |
| 2023-10-26 | 30.74 | $30.02 | 895 |
| 2023-10-25 | 30.82 | $30.30 | 685 |
| 2023-10-24 | 30.88 | $30.64 | 2783 |
| 2023-10-23 | 30.90 | $30.42 | 1679 |
| 2023-10-20 | 30.95 | $30.50 | 4365 |
| 2023-10-19 | 30.99 | $30.79 | 13700 |
| 2023-10-18 | 31.00 | $30.97 | 7202 |
| 2023-10-17 | 31.00 | $31.26 | 51 |
| 2023-10-16 | 30.97 | $31.30 | 2604 |
| 2023-10-13 | 30.95 | $30.99 | 667 |
| 2023-10-12 | 30.95 | $31.15 | 561 |
| 2023-10-11 | 30.94 | $31.26 | 12403 |
| 2023-10-10 | 30.92 | $31.19 | 1461 |
| 2023-10-09 | 30.92 | $31.05 | 1504 |
| 2023-10-06 | 30.92 | $30.94 | 644 |
| 2023-10-05 | 30.95 | $30.65 | 833 |
| 2023-10-04 | 31.00 | $30.69 | 1349 |
| 2023-10-03 | 31.05 | $30.48 | 18 |
| 2023-10-02 | 31.13 | $30.79 | 821 |
| 2023-09-29 | 31.19 | $30.79 | 313 |
| 2023-09-28 | 31.25 | $30.86 | 126 |
| 2023-09-27 | 31.31 | $30.72 | 275 |
| 2023-09-26 | 31.39 | $30.73 | 500 |
| 2023-09-25 | 31.46 | $31.03 | 1761 |
| 2023-09-22 | 31.52 | $30.96 | 270 |
| 2023-09-21 | 31.58 | $31.03 | 236 |
| 2023-09-20 | 31.63 | $31.41 | 20753 |
| 2023-09-19 | 31.65 | $31.59 | 1648 |
| 2023-09-18 | 31.65 | $31.59 | 845 |
| 2023-09-15 | 31.64 | $31.61 | 1026 |
| 2023-09-14 | 31.64 | $31.86 | 962 |
| 2023-09-13 | 31.60 | $31.67 | 625 |
| 2023-09-12 | 31.58 | $31.62 | — |
| 2023-09-11 | 31.57 | $31.71 | 3238 |
| 2023-09-08 | 31.55 | $31.59 | 3161 |
| 2023-09-07 | 31.54 | $31.55 | 3166 |
| 2023-09-06 | 31.53 | $31.58 | 4546 |
| 2023-09-05 | 31.52 | $31.77 | 3535 |
| 2023-09-01 | 31.49 | $31.85 | 30113 |
| 2023-08-31 | 31.45 | $31.81 | 813 |
| 2023-08-30 | 31.42 | $31.82 | 346 |
| 2023-08-29 | 31.38 | $31.74 | 6632 |
| 2023-08-28 | 31.36 | $31.41 | 2464 |
| 2023-08-25 | 31.36 | $31.30 | 1021 |
| 2023-08-24 | 31.38 | $31.18 | 200 |
| 2023-08-23 | 31.42 | $31.40 | 13614 |
| 2023-08-22 | 31.44 | $31.21 | 644 |
| 2023-08-21 | 31.47 | $31.28 | 49 |
| 2023-08-18 | 31.51 | $31.10 | 3865 |
| 2023-08-17 | 31.56 | $31.11 | 3126 |
| 2023-08-16 | 31.62 | $31.27 | 1689 |
| 2023-08-15 | 31.66 | $31.41 | 310 |
| 2023-08-14 | 31.70 | $31.62 | 1224 |
| 2023-08-11 | 31.71 | $31.52 | 854 |
| 2023-08-10 | 31.74 | $31.55 | 3814 |
| 2023-08-09 | 31.76 | $31.56 | 2050 |
| 2023-08-08 | 31.78 | $31.63 | 205 |
| 2023-08-07 | 31.79 | $31.71 | 1600 |
| 2023-08-04 | 31.79 | $31.54 | 14294 |
| 2023-08-03 | 31.81 | $31.66 | 1644 |
| 2023-08-02 | 31.82 | $31.70 | 14261 |
| 2023-08-01 | 31.81 | $31.96 | 300 |
| 2023-07-31 | 31.79 | $31.99 | 475 |
| 2023-07-28 | 31.75 | $31.99 | 504 |
| 2023-07-27 | 31.71 | $31.77 | 37333 |
| 2023-07-26 | 31.69 | $31.88 | 1189 |
| 2023-07-25 | 31.66 | $31.93 | 2 |
| 2023-07-24 | 31.62 | $31.86 | 3417 |
| 2023-07-21 | 31.57 | $31.74 | 162787 |
| 2023-07-20 | 31.54 | $31.77 | 2216 |
| 2023-07-19 | 31.50 | $31.89 | 764 |
| 2023-07-18 | 31.44 | $31.88 | 2279 |
| 2023-07-17 | 31.38 | $31.78 | 10271 |
| 2023-07-14 | 31.33 | $31.68 | 4155 |
| 2023-07-13 | 31.29 | $31.70 | 8695 |
| 2023-07-12 | 31.23 | $31.55 | 9520 |
| 2023-07-11 | 31.19 | $31.35 | 9676 |
| 2023-07-10 | 31.17 | $31.23 | 4935 |
| 2023-07-07 | 31.15 | $31.21 | 846 |
| 2023-07-06 | 31.14 | $31.23 | 2517 |
| 2023-07-05 | 31.11 | $31.38 | 6417 |
| 2023-07-03 | 31.07 | $31.43 | 2224 |
| 2023-06-30 | 31.02 | $31.40 | 52963 |
| 2023-06-29 | 30.97 | $31.16 | 1026 |
| 2023-06-28 | 30.93 | $31.06 | 13756 |
| 2023-06-27 | 30.90 | $31.09 | 82907 |
| 2023-06-26 | 30.87 | $30.82 | 10116 |
| 2023-06-23 | 30.85 | $30.95 | 5674 |
| 2023-06-22 | 30.82 | $31.05 | 5255 |
| 2023-06-21 | 30.77 | $30.98 | 9101 |
| 2023-06-20 | 30.72 | $31.07 | 4677 |
| 2023-06-16 | 30.66 | $31.16 | 7306 |
| 2023-06-15 | 30.58 | $31.26 | 6822 |
| 2023-06-14 | 30.49 | $30.94 | 5935 |
| 2023-06-13 | 30.42 | $30.97 | 7212 |
| 2023-06-12 | 30.35 | $30.84 | 5829 |
| 2023-06-09 | 30.28 | $30.67 | 4641 |
| 2023-06-08 | 30.23 | $30.62 | 3068 |
| 2023-06-07 | 30.17 | $30.47 | 559 |
| 2023-06-06 | 30.13 | $30.54 | 1223 |
| 2023-06-05 | 30.07 | $30.50 | 22088 |
| 2023-06-02 | 30.02 | $30.54 | 2098 |
| 2023-06-01 | 29.95 | $30.23 | 10205 |
| 2023-05-31 | 29.91 | $30.02 | 12279 |
| 2023-05-30 | 29.89 | $30.13 | 4374 |
| 2023-05-26 | 29.86 | $30.15 | 639 |
| 2023-05-25 | 29.83 | $29.85 | 3895 |
| 2023-05-24 | 29.82 | $29.67 | 2642 |
| 2023-05-23 | 29.83 | $29.84 | 1388 |
| 2023-05-22 | 29.82 | $30.08 | 6667 |
| 2023-05-19 | 29.78 | $30.08 | 1942 |
| 2023-05-18 | 29.75 | $30.11 | 3135 |
| 2023-05-17 | 29.70 | $29.91 | 1131 |
| 2023-05-16 | 29.68 | $29.65 | 11531 |
| 2023-05-15 | 29.68 | $29.77 | 17020 |
| 2023-05-12 | 29.67 | $29.71 | 2561 |
| 2023-05-11 | 29.67 | $29.72 | 3309 |
| 2023-05-10 | 29.66 | $29.79 | 15471 |
| 2023-05-09 | 29.65 | $29.68 | 23593 |
| 2023-05-08 | 29.64 | $29.75 | 7147 |
| 2023-05-05 | 29.63 | $29.75 | 22804 |
| 2023-05-04 | 29.61 | $29.36 | 14522 |
| 2023-05-03 | 29.64 | $29.53 | 37918 |
| 2023-05-02 | 29.64 | $29.67 | 60092 |
| 2023-05-01 | 29.64 | $29.91 | 18606 |
| 2023-04-28 | 29.61 | $29.87 | 2157 |
| 2023-04-27 | 29.58 | $29.73 | 14779 |
| 2023-04-26 | 29.56 | $29.29 | 9068 |
| 2023-04-25 | 29.58 | $29.38 | 9553 |
| 2023-04-24 | 29.59 | $29.65 | 41995 |
| 2023-04-21 | 29.56 | $29.63 | 24529 |
| 2023-04-20 | 29.54 | $29.60 | 14822 |
| 2023-04-19 | 29.51 | $29.73 | 43285 |
| 2023-04-18 | 29.47 | $29.78 | 8379 |
| 2023-04-17 | 29.42 | $29.72 | 23681 |
| 2023-04-14 | 29.37 | $29.63 | 10778 |
| 2023-04-13 | 29.32 | $29.69 | 10994 |
| 2023-04-12 | 29.25 | $29.43 | 11842 |
| 2023-04-11 | 29.21 | $29.51 | 17157 |
| 2023-04-10 | 29.15 | $29.44 | 21192 |
| 2023-04-06 | 29.09 | $29.53 | 23506 |
| 2023-04-05 | 29.02 | $29.40 | 195624 |
| 2023-04-04 | 28.96 | $29.46 | 41124 |
| 2023-04-03 | 28.89 | $29.59 | 220570 |
| 2023-03-31 | 28.80 | $29.54 | 62346 |
| 2023-03-30 | 28.71 | $29.30 | 5897 |
| 2023-03-29 | 28.64 | $29.16 | 28679 |
| 2023-03-28 | 28.58 | $28.80 | 752 |
| 2023-03-27 | 28.56 | $28.85 | 2428 |
| 2023-03-24 | 28.53 | $28.75 | 25 |
| 2023-03-23 | 28.51 | $28.65 | 37 |
| 2023-03-22 | 28.49 | $28.63 | 9715 |
| 2023-03-21 | 28.48 | $28.89 | 415 |
| 2023-03-20 | 28.44 | $28.58 | — |
| 2023-03-17 | 28.43 | $28.37 | 136 |
| 2023-03-16 | 28.45 | $28.60 | — |
| 2023-03-15 | 28.44 | $28.16 | 2025 |
| 2023-03-14 | 28.48 | $28.35 | — |
| 2023-03-13 | 28.51 | $27.98 | 1110 |
| 2023-03-10 | 28.57 | $27.99 | 329 |
| 2023-03-09 | 28.63 | $28.35 | 700 |
| 2023-03-08 | 28.67 | $28.70 | — |
| 2023-03-07 | 28.67 | $28.66 | 891 |
| 2023-03-06 | 28.67 | $28.89 | 118 |
| 2023-03-03 | 28.65 | $28.86 | 278 |
| 2023-03-02 | 28.64 | $28.58 | 206 |
| 2023-03-01 | 28.65 | $28.44 | 920 |
| 2023-02-28 | 28.68 | $28.55 | — |
| 2023-02-27 | 28.70 | $28.54 | — |
| 2023-02-24 | 28.72 | $28.45 | 7130 |
| 2023-02-23 | 28.75 | $28.64 | 3526 |
| 2023-02-22 | 28.76 | $28.50 | 3075 |
| 2023-02-21 | 28.78 | $28.52 | 1258 |
| 2023-02-17 | 28.80 | $28.78 | 324 |
| 2023-02-16 | 28.79 | $28.82 | 15990 |
| 2023-02-15 | 28.77 | $28.98 | 2200 |
| 2023-02-14 | 28.74 | $28.93 | — |
| 2023-02-13 | 28.70 | $28.86 | 830 |
| 2023-02-10 | 28.67 | $28.72 | 486 |
| 2023-02-09 | 28.65 | $28.68 | — |
| 2023-02-08 | 28.63 | $28.80 | 100 |
| 2023-02-07 | 28.60 | $28.94 | 155 |
| 2023-02-06 | 28.55 | $28.78 | — |
| 2023-02-03 | 28.50 | $28.84 | 300 |
| 2023-02-02 | 28.45 | $28.94 | 31 |
| 2023-02-01 | 28.38 | $28.79 | 1550 |
| 2023-01-31 | 28.31 | $28.66 | 2166 |
| 2023-01-30 | 28.25 | $28.45 | 17 |
| 2023-01-27 | 28.21 | $28.65 | 5 |
| 2023-01-26 | 28.14 | $28.58 | 51 |
| 2023-01-25 | 28.07 | $28.43 | 92 |
| 2023-01-24 | 28.01 | $28.43 | 41 |
| 2023-01-23 | 27.95 | $28.41 | 96 |
| 2023-01-20 | 27.88 | $28.23 | 3367 |
| 2023-01-19 | 27.83 | $27.90 | 156 |
| 2023-01-18 | 27.80 | $28.02 | 216 |
| 2023-01-17 | 27.76 | $28.26 | — |
| 2023-01-13 | 27.69 | $28.30 | 124 |
| 2023-01-12 | 27.62 | $28.18 | 880 |
| 2023-01-11 | 27.56 | $28.09 | — |
| 2023-01-10 | 27.50 | $27.87 | 37 |
| 2023-01-09 | 27.47 | $27.75 | 136 |
| 2023-01-06 | 27.45 | $27.75 | 1200 |
| 2023-01-05 | 27.43 | $27.32 | 247 |
| 2023-01-04 | 27.45 | $27.50 | 605 |
| 2023-01-03 | 27.45 | $27.36 | 2155 |
| 2022-12-30 | 27.48 | $27.41 | 1062 |
| 2022-12-29 | 27.50 | $27.48 | 753 |
| 2022-12-28 | 27.52 | $27.15 | — |
| 2022-12-27 | 27.57 | $27.35 | 31 |
| 2022-12-23 | 27.60 | $27.41 | 188 |
| 2022-12-22 | 27.64 | $27.27 | 18 |
| 2022-12-21 | 27.69 | $27.54 | 52 |
| 2022-12-20 | 27.71 | $27.26 | 1756 |
| 2022-12-19 | 27.77 | $27.25 | 459 |
| 2022-12-16 | 27.82 | $27.39 | 153 |
| 2022-12-15 | 27.87 | $27.55 | — |
| 2022-12-14 | 27.90 | $27.98 | — |
| 2022-12-13 | 27.89 | $28.03 | 706 |
| 2022-12-12 | 27.87 | $27.90 | 9900 |
| 2022-12-09 | 27.86 | $27.70 | 6 |
| 2022-12-08 | 27.87 | $27.78 | 201 |
| 2022-12-07 | 27.87 | $27.67 | 171 |
| 2022-12-06 | 27.88 | $27.70 | — |
| 2022-12-05 | 27.88 | $27.93 | 1657 |
| 2022-12-02 | 27.85 | $28.22 | 94 |
| 2022-12-01 | 27.79 | $28.23 | 222 |
| 2022-11-30 | 27.72 | $28.20 | 1360 |
| 2022-11-29 | 27.64 | $27.73 | 1045 |
| 2022-11-28 | 27.61 | $27.74 | 499 |
| 2022-11-25 | 27.58 | $28.01 | 289 |
| 2022-11-23 | 27.51 | $28.00 | 397 |
| 2022-11-22 | 27.44 | $27.90 | 5124 |
| 2022-11-21 | 27.38 | $27.67 | 3 |
| 2022-11-18 | 27.33 | $27.68 | 228 |
| 2022-11-17 | 27.28 | $27.59 | 18 |
| 2022-11-16 | 27.23 | $27.67 | 181 |
| 2022-11-15 | 27.16 | $27.77 | 18 |
| 2022-11-14 | 27.08 | $27.65 | — |
| 2022-11-11 | 27.00 | $27.79 | 3 |
| 2022-11-10 | 26.90 | $27.62 | — |
| 2022-11-09 | 26.81 | $26.66 | 65 |
| 2022-11-08 | 26.80 | $27.04 | 9 |
| 2022-11-07 | 26.75 | $26.94 | 8 |
| 2022-11-04 | 26.71 | $26.75 | 32 |
| 2022-11-03 | 26.68 | $26.49 | 2958 |
| 2022-11-02 | 26.68 | $26.71 | 303 |
| 2022-11-01 | 26.65 | $27.14 | 427 |
| 2022-10-31 | 26.58 | $27.19 | 109 |
| 2022-10-28 | 26.50 | $27.30 | 24396 |
| 2022-10-27 | 26.41 | $26.84 | 914 |
| 2022-10-26 | 26.35 | $26.95 | 914 |
| 2022-10-25 | 26.28 | $27.05 | 33 |
| 2022-10-24 | 26.19 | $26.74 | 33 |
| 2022-10-21 | 26.13 | $26.55 | — |
| 2022-10-20 | 26.09 | $26.13 | 22 |
| 2022-10-19 | 26.09 | $26.24 | 22 |
| 2022-10-18 | 26.08 | $26.32 | 1512 |
| 2022-10-17 | 26.07 | $26.16 | 9821 |
| 2022-10-14 | 26.07 | $25.68 | 117 |
| 2022-10-13 | 26.13 | $26.13 | 52 |
| 2022-10-12 | 26.15 | $25.66 | 52 |
| 2022-10-11 | 26.22 | $25.76 | 2501 |
| 2022-10-10 | 26.29 | $25.84 | 2 |
| 2022-10-07 | 26.37 | $25.97 | 2 |
| 2022-10-06 | 26.44 | $26.49 | 989 |
| 2022-10-05 | 26.46 | $26.64 | 3400 |
| 2022-10-04 | 26.48 | $26.68 | 588 |
| 2022-10-03 | 26.50 | $26.15 | 588 |
| 2022-09-30 | 26.57 | $25.70 | — |
| 2022-09-29 | 26.69 | $25.93 | — |
| 2022-09-28 | 26.79 | $26.35 | 771 |
| 2022-09-27 | 26.86 | $25.96 | 771 |
| 2022-09-26 | 26.98 | $26.03 | 1117 |
| 2022-09-23 | 27.10 | $26.16 | 176 |
| 2022-09-22 | 27.21 | $26.53 | 214 |
| 2022-09-21 | 27.30 | $26.69 | 2137 |
| 2022-09-20 | 27.38 | $26.94 | 10 |
| 2022-09-19 | 27.45 | $27.18 | 1017 |
| 2022-09-16 | 27.49 | $27.01 | 300 |
| 2022-09-15 | 27.56 | $27.14 | 216 |
| 2022-09-14 | 27.63 | $27.32 | 1937 |
| 2022-09-13 | 27.69 | $27.28 | 412 |
| 2022-09-12 | 27.75 | $28.09 | 2 |
| 2022-09-09 | 27.75 | $27.99 | 101 |
| 2022-09-08 | 27.75 | $27.60 | 5380 |
| 2022-09-07 | 27.80 | $27.49 | 1 |
| 2022-09-06 | 27.86 | $27.14 | 149 |
| 2022-09-02 | 27.96 | $27.19 | 377 |
| 2022-09-01 | 28.06 | $27.37 | 659 |
| 2022-08-31 | 28.14 | $27.38 | 2450 |
| 2022-08-30 | 28.23 | $27.44 | 957 |
| 2022-08-29 | 28.31 | $27.68 | 3214 |
| 2022-08-26 | 28.38 | $27.79 | 444 |
| 2022-08-25 | 28.43 | $28.39 | 899 |
| 2022-08-24 | 28.42 | $28.20 | 899 |
| 2022-08-23 | 28.43 | $28.09 | 2476 |
| 2022-08-22 | 28.45 | $28.19 | 493 |
| 2022-08-19 | 28.45 | $28.54 | 4037 |
| 2022-08-18 | 28.41 | $28.85 | 1214 |
| 2022-08-17 | 28.34 | $28.74 | 9 |
| 2022-08-16 | 28.27 | $28.88 | 9 |
| 2022-08-15 | 28.18 | $28.84 | — |
| 2022-08-12 | 28.08 | $28.77 | 15 |
| 2022-08-11 | 27.97 | $28.44 | 74 |
| 2022-08-10 | 27.89 | $28.46 | 134 |
| 2022-08-09 | 27.80 | $28.04 | 360 |
| 2022-08-08 | 27.75 | $28.14 | 360 |
| 2022-08-05 | 27.67 | $28.16 | 754 |
| 2022-08-04 | 27.59 | $28.18 | 236 |
| 2022-08-03 | 27.50 | $28.22 | 2313 |
| 2022-08-02 | 27.40 | $27.93 | 5235 |
| 2022-08-01 | 27.33 | $27.95 | 2717 |
| 2022-07-29 | 27.24 | $28.10 | 813 |
| 2022-07-28 | 27.13 | $27.82 | 3467 |
| 2022-07-27 | 27.04 | $27.61 | — |
| 2022-07-26 | 26.97 | $27.12 | 125 |
| 2022-07-25 | 26.94 | $27.31 | 125 |
| 2022-07-22 | 26.89 | $27.27 | 237 |
| 2022-07-21 | 26.85 | $27.43 | 469 |
| 2022-07-20 | 26.78 | $27.27 | 102 |
| 2022-07-19 | 26.72 | $27.15 | 2700 |
| 2022-07-18 | 26.67 | $26.66 | 56 |
| 2022-07-15 | 26.66 | $26.80 | 417 |
| 2022-07-14 | 26.64 | $26.47 | 3656 |
| 2022-07-13 | 26.64 | $26.53 | 243 |
| 2022-07-12 | 26.64 | $26.60 | 196 |
| 2022-07-11 | 26.63 | $26.73 | 622 |
| 2022-07-08 | 26.62 | $26.99 | 213 |
| 2022-07-07 | 26.58 | $26.99 | 8 |
| 2022-07-06 | 26.55 | $26.70 | 77 |
| 2022-07-05 | 26.55 | $26.72 | 1997 |
| 2022-07-01 | 26.56 | $26.60 | 39 |
| 2022-06-30 | 26.59 | $26.37 | 175 |
| 2022-06-29 | 26.64 | $26.59 | 581 |
| 2022-06-28 | 26.68 | $26.59 | 581 |
| 2022-06-27 | 26.73 | $26.90 | 1280 |
| 2022-06-24 | 26.75 | $26.96 | — |
| 2022-06-23 | 26.76 | $26.45 | 6341 |
| 2022-06-22 | 26.83 | $26.34 | 6341 |
| 2022-06-21 | 26.92 | $26.34 | 4900 |
| 2022-06-17 | 27.00 | $25.88 | — |
| 2022-06-16 | 27.14 | $25.74 | 3274 |
| 2022-06-15 | 27.29 | $26.40 | 3274 |
| 2022-06-14 | 27.39 | $26.10 | 51 |
| 2022-06-13 | 27.52 | $26.13 | 134 |
| 2022-06-10 | 27.66 | $26.94 | 8174 |
| 2022-06-09 | 27.71 | $27.49 | 3657 |
| 2022-06-08 | 27.72 | $27.91 | 5532 |
| 2022-06-07 | 27.68 | $28.13 | 480 |
| 2022-06-06 | 27.61 | $27.95 | 1064 |
| 2022-06-03 | 27.56 | $27.89 | 1064 |
| 2022-06-02 | 27.52 | $28.18 | 3197 |
| 2022-06-01 | 27.46 | $27.87 | 646 |
| 2022-05-31 | 27.42 | $28.00 | 2380 |
| 2022-05-27 | 27.37 | $28.08 | 6577 |
| 2022-05-26 | 27.31 | $27.66 | 1419 |
| 2022-05-25 | 27.30 | $27.28 | 420 |
| 2022-05-24 | 27.33 | $27.17 | 926 |
| 2022-05-23 | 27.37 | $27.20 | 3019 |
| 2022-05-20 | 27.42 | $26.88 | 3950 |
| 2022-05-19 | 27.50 | $26.89 | 273 |
| 2022-05-18 | 27.60 | $26.93 | 700 |
| 2022-05-17 | 27.70 | $27.71 | 981 |
| 2022-05-16 | 27.73 | $27.36 | 6557 |
| 2022-05-13 | 27.81 | $27.44 | 2540 |
| 2022-05-12 | 27.89 | $26.92 | 1034 |
| 2022-05-11 | 28.03 | $27.00 | 3075 |
| 2022-05-10 | 28.17 | $27.32 | 2520 |
| 2022-05-09 | 28.29 | $27.27 | 1080 |
| 2022-05-06 | 28.43 | $27.86 | 414 |
| 2022-05-05 | 28.52 | $27.94 | 7092 |
| 2022-05-04 | 28.61 | $28.74 | 202 |
| 2022-05-03 | 28.62 | $28.13 | 6188 |
| 2022-05-02 | 28.71 | $28.01 | 1479 |
| 2022-04-29 | 28.81 | $27.89 | 6222 |
| 2022-04-28 | 28.93 | $28.62 | 14769 |
| 2022-04-27 | 28.99 | $28.16 | 4589 |
| 2022-04-26 | 29.10 | $28.16 | 5607 |
| 2022-04-25 | 29.22 | $28.41 | 9376 |
| 2022-04-22 | 29.31 | $28.59 | 6703 |
| 2022-04-21 | 29.40 | $29.16 | 20946 |
| 2022-04-20 | 29.43 | $29.42 | 9085 |
| 2022-04-19 | 29.44 | $29.43 | 31571 |
| 2022-04-18 | 29.45 | $29.13 | 7753 |
| 2022-04-14 | 29.48 | $29.12 | 11829 |
| 2022-04-13 | 29.52 | $29.36 | 25408 |
| 2022-04-12 | 29.53 | $29.17 | 37345 |
| 2022-04-11 | 29.55 | $29.21 | 13481 |
| 2022-04-08 | 29.56 | $29.53 | 7841 |
| 2022-04-07 | 29.54 | $29.61 | 4218 |
| 2022-04-06 | 29.49 | $29.48 | 18719 |
| 2022-04-05 | 29.46 | $29.67 | 10012 |
| 2022-04-04 | 29.40 | $29.77 | 9657 |
| 2022-04-01 | 29.32 | $29.77 | 107761 |
| 2022-03-31 | 29.24 | $29.80 | 88169 |
| 2022-03-30 | 29.15 | $29.72 | 7851 |
| 2022-03-29 | 29.06 | $29.71 | 7737 |
| 2022-03-28 | 28.96 | $29.71 | 442 |
| 2022-03-25 | 28.86 | $29.61 | 216 |
| 2022-03-24 | 28.77 | $29.51 | 1 |
| 2022-03-23 | 28.68 | $29.28 | 2460 |
| 2022-03-22 | 28.60 | $29.44 | 700 |
| 2022-03-21 | 28.51 | $29.23 | 1193 |
| 2022-03-18 | 28.43 | $29.25 | 128 |
| 2022-03-17 | 28.34 | $28.96 | 1361 |
| 2022-03-16 | 28.29 | $28.68 | 1361 |
| 2022-03-15 | 28.26 | $28.23 | 2 |
| 2022-03-14 | 28.28 | $27.80 | 1 |
| 2022-03-11 | 28.34 | $27.97 | 3 |
| 2022-03-10 | 28.39 | $28.24 | 3 |
| 2022-03-09 | 28.42 | $28.29 | 286 |
| 2022-03-08 | 28.45 | $27.83 | 286 |
| 2022-03-07 | 28.52 | $27.99 | 1 |
| 2022-03-04 | 28.59 | $28.50 | 1 |
| 2022-03-03 | 28.61 | $28.62 | 1 |
| 2022-03-02 | 28.62 | $28.73 | 14942 |
| 2022-03-01 | 28.62 | $28.38 | 1 |
| 2022-02-28 | 28.66 | $28.64 | 1 |
| 2022-02-25 | 28.67 | $28.70 | 888 |
| 2022-02-24 | 28.68 | $28.31 | 436 |
| 2022-02-23 | 28.72 | $28.06 | 191 |
| 2022-02-22 | 28.79 | $28.36 | 1984 |
| 2022-02-18 | 28.83 | $28.53 | 78 |
| 2022-02-17 | 28.86 | $28.65 | 26 |
| 2022-02-16 | 28.87 | $28.96 | 104 |
| 2022-02-15 | 28.85 | $28.89 | 27 |
| 2022-02-14 | 28.84 | $28.67 | 27 |
| 2022-02-11 | 28.86 | $28.71 | 282 |
| 2022-02-10 | 28.87 | $28.96 | — |
| 2022-02-09 | 28.86 | $29.18 | 606 |
| 2022-02-08 | 28.83 | $29.03 | 606 |
| 2022-02-07 | 28.82 | $28.89 | 1 |
| 2022-02-04 | 28.82 | $28.94 | 5 |
| 2022-02-03 | 28.81 | $28.87 | 262 |
| 2022-02-02 | 28.82 | $29.16 | 91 |
| 2022-02-01 | 28.79 | $29.05 | 9 |
| 2022-01-31 | 28.78 | $28.94 | 1 |
| 2022-01-28 | 28.79 | $28.68 | — |
| 2022-01-27 | 28.82 | $28.37 | 3056 |
| 2022-01-26 | 28.88 | $28.38 | 3056 |
| 2022-01-25 | 28.95 | $28.39 | 179 |
| 2022-01-24 | 29.02 | $28.53 | 179 |
| 2022-01-21 | 29.08 | $28.54 | 378 |
| 2022-01-20 | 29.14 | $28.78 | 205 |
| 2022-01-19 | 29.18 | $28.92 | 2000 |
| 2022-01-18 | 29.21 | $28.99 | 8555 |
| 2022-01-14 | 29.23 | $29.16 | 300 |
| 2022-01-13 | 29.23 | $29.15 | 6250 |
| 2022-01-12 | 29.23 | $29.29 | 22 |
| 2022-01-11 | 29.22 | $29.25 | 22 |
| 2022-01-10 | 29.21 | $29.16 | 1 |
| 2022-01-07 | 29.21 | $29.18 | 52 |
| 2022-01-06 | 29.21 | $29.16 | 5 |
| 2022-01-05 | 29.21 | $29.19 | 5 |
| 2022-01-04 | 29.20 | $29.34 | 4939 |
| 2022-01-03 | 29.18 | $29.47 | 13404 |
| 2021-12-31 | 29.14 | $29.29 | 2 |
| 2021-12-30 | 29.11 | $29.30 | 46 |
| 2021-12-29 | 29.08 | $29.30 | 46 |
| 2021-12-28 | 29.05 | $29.27 | 36 |
| 2021-12-27 | 29.02 | $29.28 | 24 |
| 2021-12-23 | 28.99 | $29.18 | 180 |
| 2021-12-22 | 28.96 | $29.11 | 38 |
| 2021-12-21 | 28.94 | $29.03 | 38 |
| 2021-12-20 | 28.93 | $28.80 | 87 |
| 2021-12-17 | 28.94 | $28.94 | 30 |
| 2021-12-16 | 28.94 | $29.03 | 30 |
| 2021-12-15 | 28.93 | $29.11 | 2 |
| 2021-12-14 | 28.91 | $28.94 | 2 |
| 2021-12-13 | 28.91 | $29.04 | — |
| 2021-12-10 | 28.90 | $29.11 | 349 |
| 2021-12-09 | 28.88 | $29.00 | 349 |
| 2021-12-08 | 28.87 | $29.07 | — |
| 2021-12-07 | 28.86 | $28.99 | 185 |
| 2021-12-06 | 28.85 | $28.76 | 185 |
| 2021-12-03 | 28.87 | $28.57 | 16 |
| 2021-12-02 | 28.90 | $28.70 | 141 |
| 2021-12-01 | 28.93 | $28.62 | 207 |
| 2021-11-30 | 28.96 | $28.70 | 207 |
| 2021-11-29 | 28.99 | $28.96 | 1705 |
| 2021-11-26 | 29.00 | $28.75 | 1 |
| 2021-11-24 | 29.02 | $29.04 | 26 |
| 2021-11-23 | 29.01 | $28.99 | 154 |
| 2021-11-22 | 29.01 | $29.03 | 77 |
| 2021-11-19 | 29.01 | $29.03 | 77 |
| 2021-11-18 | 29.00 | $29.06 | 181 |
| 2021-11-17 | 28.99 | $29.05 | — |
| 2021-11-16 | 28.98 | $29.07 | 8 |
| 2021-11-15 | 28.96 | $29.03 | 8 |
| 2021-11-12 | 28.95 | $29.04 | 3 |
| 2021-11-11 | 28.93 | $28.96 | 8 |
| 2021-11-10 | 28.92 | $28.95 | 442 |
| 2021-11-09 | 28.90 | $29.00 | 3 |
| 2021-11-08 | 28.88 | $29.03 | 202 |
| 2021-11-05 | 28.85 | $29.03 | 112 |
| 2021-11-04 | 28.82 | $29.02 | 24 |
| 2021-11-03 | 28.79 | $28.99 | 1200 |
| 2021-11-02 | 28.75 | $28.93 | 49 |
| 2021-11-01 | 28.72 | $28.88 | 47 |
| 2021-10-29 | 28.69 | $28.89 | 1 |
| 2021-10-28 | 28.65 | $28.87 | 1 |
| 2021-10-27 | 28.61 | $28.78 | 11 |
| 2021-10-26 | 28.58 | $28.84 | 28 |
| 2021-10-25 | 28.54 | $28.83 | 28 |
| 2021-10-22 | 28.50 | $28.78 | 2 |
| 2021-10-21 | 28.46 | $28.79 | 92 |
| 2021-10-20 | 28.41 | $28.75 | 126 |
| 2021-10-19 | 28.37 | $28.71 | 126 |
| 2021-10-18 | 28.33 | $28.63 | — |
| 2021-10-15 | 28.30 | $28.62 | — |
| 2021-10-14 | 28.26 | $28.51 | 192 |
| 2021-10-13 | 28.24 | $28.30 | 192 |
| 2021-10-12 | 28.23 | $28.24 | — |
| 2021-10-11 | 28.24 | $28.26 | — |
| 2021-10-08 | 28.24 | $28.33 | 400 |
| 2021-10-07 | 28.23 | $28.33 | 94757 |
| 2021-10-06 | 28.23 | $28.22 | 345 |
| 2021-10-05 | 28.24 | $28.17 | 272 |
| 2021-10-04 | 28.25 | $28.02 | 249 |
| 2021-10-01 | 28.28 | $28.20 | 438 |
| 2021-09-30 | 28.30 | $28.04 | 201 |
| 2021-09-29 | 28.33 | $28.16 | 1111 |
| 2021-09-28 | 28.35 | $28.14 | 420 |
| 2021-09-27 | 28.38 | $28.42 | 1188 |
| 2021-09-24 | 28.38 | $28.45 | 833 |
| 2021-09-23 | 28.38 | $28.42 | 505 |
| 2021-09-22 | 28.38 | $28.26 | 1038 |
| 2021-09-21 | 28.40 | $28.11 | 950 |
| 2021-09-20 | 28.43 | $28.09 | 631 |
| 2021-09-17 | 28.47 | $28.33 | 385 |
| 2021-09-16 | 28.48 | $28.47 | 672 |
| 2021-09-15 | 28.48 | $28.47 | 278 |
| 2021-09-14 | 28.48 | $28.39 | 3261 |
| 2021-09-13 | 28.49 | $28.40 | 9227 |
| 2021-09-10 | 28.49 | $28.43 | 961 |
| 2021-09-09 | 28.50 | $28.50 | 1385 |
| 2021-09-08 | 28.49 | $28.51 | 332 |
| 2021-09-07 | 28.48 | $28.54 | 436 |
| 2021-09-03 | 28.47 | $28.58 | 450 |
| 2021-09-02 | 28.46 | $28.60 | 450 |
| 2021-09-01 | 28.44 | $28.56 | 328 |
| 2021-08-31 | 28.42 | $28.54 | 505 |
| 2021-08-30 | 28.40 | $28.57 | 932 |
| 2021-08-27 | 28.38 | $28.55 | 688 |
| 2021-08-26 | 28.36 | $28.40 | 567 |
| 2021-08-25 | 28.35 | $28.48 | 102 |
| 2021-08-24 | 28.33 | $28.45 | 263 |
| 2021-08-23 | 28.32 | $28.44 | 540 |
| 2021-08-20 | 28.30 | $28.31 | 144 |
| 2021-08-19 | 28.30 | $28.21 | 74 |
| 2021-08-18 | 28.30 | $28.24 | 320 |
| 2021-08-17 | 28.31 | $28.34 | 1073 |
| 2021-08-16 | 28.30 | $28.43 | 206 |
| 2021-08-13 | 28.27 | $28.41 | 103 |
| 2021-08-12 | 28.25 | $28.40 | 376 |
| 2021-08-11 | 28.23 | $28.35 | 544 |
| 2021-08-10 | 28.21 | $28.31 | 404 |
| 2021-08-09 | 28.19 | $28.32 | 1146 |
| 2021-08-06 | 28.18 | $28.32 | 198 |
| 2021-08-05 | 28.16 | $28.29 | 586 |
| 2021-08-04 | 28.14 | $28.21 | 327 |
| 2021-08-03 | 28.13 | $28.25 | 281 |
| 2021-08-02 | 28.11 | $28.15 | 284 |
| 2021-07-30 | 28.10 | $28.17 | 95 |
| 2021-07-29 | 28.09 | $28.24 | 10353 |
| 2021-07-28 | 28.07 | $28.17 | 5432 |
| 2021-07-27 | 28.06 | $28.16 | 5140 |
| 2021-07-26 | 28.04 | $28.23 | 5487 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
46.06
2026-07-22
Close Price
$46.02
Vol: 2763
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.77
Average
34.14
Maximum
46.07
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 46.06 | $46.02 | 2763 |
| 2026-07-21 | 46.05 | $46.03 | 100 |
| 2026-07-20 | 46.04 | $45.87 | 300 |
| 2026-07-17 | 46.06 | $45.89 | 14100 |
| 2026-07-16 | 46.07 | $46.04 | 21300 |
| 2026-07-15 | 46.06 | $46.13 | 20800 |
| 2026-07-14 | 46.02 | $46.06 | 100 |
| 2026-07-13 | 45.99 | $45.95 | 133425 |
| 2026-07-10 | 45.97 | $46.06 | 56600 |
| 2026-07-09 | 45.93 | $46.00 | 59400 |
| 2026-07-08 | 45.90 | $45.86 | 200 |
| 2026-07-07 | 45.89 | $45.92 | 2846 |
| 2026-07-06 | 45.86 | $45.99 | 55300 |
| 2026-07-02 | 45.81 | $45.85 | 167700 |
| 2026-07-01 | 45.78 | $45.85 | 1534 |
| 2026-06-30 | 45.75 | $45.87 | 800 |
| 2026-06-29 | 45.71 | $45.70 | 7300 |
| 2026-06-26 | 45.70 | $45.55 | 15233 |
| 2026-06-25 | 45.71 | $45.54 | 700 |
| 2026-06-24 | 45.73 | $45.47 | 4802 |
| 2026-06-23 | 45.76 | $45.49 | 4802 |
| 2026-06-22 | 45.80 | $45.73 | 400 |
| 2026-06-18 | 45.79 | $45.77 | 8000 |
| 2026-06-17 | 45.76 | $45.55 | 1033 |
| 2026-06-16 | 45.78 | $45.81 | 1033 |
| 2026-06-15 | 45.75 | $45.83 | 2831 |
| 2026-06-12 | 45.70 | $45.55 | 800 |
| 2026-06-11 | 45.71 | $45.44 | 1056 |
| 2026-06-10 | 45.73 | $45.13 | 1100 |
| 2026-06-09 | 45.83 | $45.41 | 1600 |
| 2026-06-08 | 45.87 | $45.46 | 2332 |
| 2026-06-05 | 45.92 | $45.45 | 4300 |
| 2026-06-04 | 45.97 | $45.84 | 808 |
| 2026-06-03 | 45.94 | $45.75 | 700 |
| 2026-06-02 | 45.93 | $45.84 | 3500 |
| 2026-06-01 | 45.89 | $45.83 | 1732 |
| 2026-05-29 | 45.85 | $45.82 | 1200 |
| 2026-05-28 | 45.79 | $45.75 | 700 |
| 2026-05-27 | 45.74 | $45.65 | 1200 |
| 2026-05-26 | 45.70 | $45.63 | 868 |
| 2026-05-22 | 45.66 | $45.53 | 900 |
| 2026-05-21 | 45.62 | $45.47 | 1000 |
| 2026-05-20 | 45.59 | $45.43 | 1100 |
| 2026-05-19 | 45.57 | $45.22 | 1833 |
| 2026-05-18 | 45.57 | $45.33 | 510 |
| 2026-05-15 | 45.55 | $45.29 | 510 |
| 2026-05-14 | 45.54 | $45.46 | 1234 |
| 2026-05-13 | 45.48 | $45.33 | 1300 |
| 2026-05-12 | 45.43 | $45.28 | 1003 |
| 2026-05-11 | 45.38 | $45.28 | 100 |
| 2026-05-08 | 45.33 | $45.30 | 2301 |
| 2026-05-07 | 45.25 | $45.20 | 1500 |
| 2026-05-06 | 45.18 | $45.21 | 615 |
| 2026-05-05 | 45.09 | $44.96 | 400 |
| 2026-05-04 | 45.04 | $44.83 | 1000 |
| 2026-05-01 | 45.00 | $44.94 | 3800 |
| 2026-04-30 | 44.93 | $44.89 | 2600 |
| 2026-04-29 | 44.85 | $44.63 | 422 |
| 2026-04-28 | 44.81 | $44.67 | 422 |
| 2026-04-27 | 44.75 | $44.75 | 4800 |
| 2026-04-24 | 44.66 | $44.70 | 6300 |
| 2026-04-23 | 44.57 | $44.58 | 5508 |
| 2026-04-22 | 44.47 | $44.67 | 5322 |
| 2026-04-21 | 44.34 | $44.44 | 2743 |
| 2026-04-20 | 44.23 | $44.58 | 1300 |
| 2026-04-17 | 44.07 | $44.64 | 2616 |
| 2026-04-16 | 43.87 | $44.40 | 2140 |
| 2026-04-15 | 43.68 | $44.34 | 2937 |
| 2026-04-14 | 43.48 | $44.20 | 2012 |
| 2026-04-13 | 43.26 | $43.95 | 2012 |
| 2026-04-10 | 43.06 | $43.69 | 1809 |
| 2026-04-09 | 42.88 | $43.73 | 2200 |
| 2026-04-08 | 42.66 | $43.48 | 33308 |
| 2026-04-07 | 42.46 | $42.85 | 2332 |
| 2026-04-06 | 42.35 | $42.82 | 5900 |
| 2026-04-02 | 42.23 | $42.71 | 13300 |
| 2026-04-01 | 42.12 | $42.69 | 65300 |
| 2026-03-31 | 41.99 | $42.50 | 30833 |
| 2026-03-30 | 41.89 | $41.53 | 9200 |
| 2026-03-27 | 41.97 | $41.55 | 1100 |
| 2026-03-26 | 42.06 | $41.93 | 8100 |
| 2026-03-25 | 42.08 | $42.20 | 7038 |
| 2026-03-24 | 42.05 | $42.07 | 5428 |
| 2026-03-23 | 42.04 | $42.09 | 11352 |
| 2026-03-20 | 42.02 | $41.83 | 11400 |
| 2026-03-19 | 42.06 | $42.04 | 635 |
| 2026-03-18 | 42.06 | $42.03 | 700 |
| 2026-03-17 | 42.06 | $42.18 | 815 |
| 2026-03-16 | 42.03 | $42.08 | 270 |
| 2026-03-13 | 42.02 | $41.85 | 2456 |
| 2026-03-12 | 42.05 | $41.89 | 2500 |
| 2026-03-11 | 42.07 | $42.09 | 1300 |
| 2026-03-10 | 42.06 | $42.04 | 700 |
| 2026-03-09 | 42.06 | $42.03 | 5600 |
| 2026-03-06 | 42.06 | $41.84 | 2816 |
| 2026-03-05 | 42.10 | $42.04 | 3617 |
| 2026-03-04 | 42.10 | $42.13 | 132 |
| 2026-03-03 | 42.08 | $42.00 | 3513 |
| 2026-03-02 | 42.09 | $42.07 | 433 |
| 2026-02-27 | 42.08 | $42.09 | 8428 |
| 2026-02-26 | 42.07 | $42.11 | 3400 |
| 2026-02-25 | 42.04 | $42.13 | 2109 |
| 2026-02-24 | 42.02 | $42.05 | 2109 |
| 2026-02-23 | 42.00 | $41.95 | 2040 |
| 2026-02-20 | 42.00 | $42.04 | 2100 |
| 2026-02-19 | 41.98 | $41.94 | 1609 |
| 2026-02-18 | 41.98 | $41.98 | 500 |
| 2026-02-17 | 41.97 | $41.94 | 500 |
| 2026-02-13 | 41.96 | $41.86 | 200 |
| 2026-02-12 | 41.97 | $41.85 | 1256 |
| 2026-02-11 | 41.99 | $42.00 | 1600 |
| 2026-02-10 | 41.97 | $41.99 | 311 |
| 2026-02-09 | 41.95 | $41.99 | 922 |
| 2026-02-06 | 41.93 | $41.95 | 923 |
| 2026-02-05 | 41.92 | $41.71 | 2600 |
| 2026-02-04 | 41.95 | $41.86 | 4302 |
| 2026-02-03 | 41.95 | $41.88 | 429 |
| 2026-02-02 | 41.95 | $41.96 | 1320 |
| 2026-01-30 | 41.94 | $41.88 | 1320 |
| 2026-01-29 | 41.93 | $41.90 | 2518 |
| 2026-01-28 | 41.92 | $41.92 | 1300 |
| 2026-01-27 | 41.91 | $41.92 | 44 |
| 2026-01-26 | 41.89 | $41.89 | 1050 |
| 2026-01-23 | 41.87 | $41.86 | 1100 |
| 2026-01-22 | 41.85 | $41.85 | 400 |
| 2026-01-21 | 41.84 | $41.77 | 1117 |
| 2026-01-20 | 41.83 | $41.61 | 2900 |
| 2026-01-16 | 41.86 | $41.83 | 806 |
| 2026-01-15 | 41.85 | $41.81 | 2011 |
| 2026-01-14 | 41.83 | $41.76 | 2011 |
| 2026-01-13 | 41.83 | $41.79 | 1417 |
| 2026-01-12 | 41.82 | $41.83 | 600 |
| 2026-01-09 | 41.79 | $41.80 | 600 |
| 2026-01-08 | 41.76 | $41.74 | 200 |
| 2026-01-07 | 41.75 | $41.73 | 1600 |
| 2026-01-06 | 41.73 | $41.76 | 436 |
| 2026-01-05 | 41.70 | $41.71 | 547 |
| 2026-01-02 | 41.67 | $41.64 | 300 |
| 2025-12-31 | 41.66 | $41.64 | 2228 |
| 2025-12-30 | 41.64 | $41.67 | 729 |
| 2025-12-29 | 41.61 | $41.66 | 142 |
| 2025-12-26 | 41.58 | $41.64 | 442 |
| 2025-12-24 | 41.55 | $41.62 | 241 |
| 2025-12-23 | 41.51 | $41.59 | 2819 |
| 2025-12-22 | 41.47 | $41.58 | 1319 |
| 2025-12-19 | 41.43 | $41.49 | 2506 |
| 2025-12-18 | 41.40 | $41.37 | 315 |
| 2025-12-17 | 41.38 | $41.26 | 224 |
| 2025-12-16 | 41.39 | $41.37 | 224 |
| 2025-12-15 | 41.38 | $41.37 | 1713 |
| 2025-12-12 | 41.36 | $41.37 | 1713 |
| 2025-12-11 | 41.34 | $41.41 | 911 |
| 2025-12-10 | 41.30 | $41.39 | 1800 |
| 2025-12-09 | 41.27 | $41.30 | 500 |
| 2025-12-08 | 41.24 | $41.32 | 751 |
| 2025-12-05 | 41.21 | $41.35 | 800 |
| 2025-12-04 | 41.16 | $41.27 | 1347 |
| 2025-12-03 | 41.12 | $41.28 | 575 |
| 2025-12-02 | 41.08 | $41.23 | 600 |
| 2025-12-01 | 41.03 | $41.20 | 1400 |
| 2025-11-28 | 40.98 | $41.23 | 100 |
| 2025-11-26 | 40.92 | $41.13 | 4100 |
| 2025-11-25 | 40.87 | $41.09 | 2200 |
| 2025-11-24 | 40.83 | $40.94 | 590 |
| 2025-11-21 | 40.80 | $40.67 | 600 |
| 2025-11-20 | 40.83 | $40.51 | 4808 |
| 2025-11-19 | 40.89 | $40.73 | 7000 |
| 2025-11-18 | 40.92 | $40.71 | 1800 |
| 2025-11-17 | 40.96 | $40.78 | 1000 |
| 2025-11-14 | 40.99 | $40.92 | 2825 |
| 2025-11-13 | 41.00 | $40.87 | 2825 |
| 2025-11-12 | 41.01 | $41.04 | 3900 |
| 2025-11-11 | 40.99 | $41.04 | 9000 |
| 2025-11-10 | 40.97 | $41.03 | 941 |
| 2025-11-07 | 40.94 | $40.83 | 4027 |
| 2025-11-06 | 40.96 | $40.81 | 722 |
| 2025-11-05 | 40.97 | $40.93 | 3200 |
| 2025-11-04 | 40.97 | $40.84 | 900 |
| 2025-11-03 | 40.98 | $40.97 | 13000 |
| 2025-10-31 | 40.97 | $40.94 | 1600 |
| 2025-10-30 | 40.95 | $40.92 | 1400 |
| 2025-10-29 | 40.95 | $40.99 | 1150 |
| 2025-10-28 | 40.92 | $40.99 | 1200 |
| 2025-10-27 | 40.89 | $41.03 | 2548 |
| 2025-10-24 | 40.84 | $40.95 | 7252 |
| 2025-10-23 | 40.80 | $40.94 | 7300 |
| 2025-10-22 | 40.76 | $40.78 | 436 |
| 2025-10-21 | 40.75 | $40.84 | 2154 |
| 2025-10-20 | 40.71 | $40.82 | 2227 |
| 2025-10-17 | 40.68 | $40.65 | 2272 |
| 2025-10-16 | 40.68 | $40.50 | 2300 |
| 2025-10-15 | 40.71 | $40.60 | 1500 |
| 2025-10-14 | 40.72 | $40.58 | 3500 |
| 2025-10-13 | 40.73 | $40.64 | 700 |
| 2025-10-10 | 40.74 | $40.38 | 1545 |
| 2025-10-09 | 40.80 | $40.75 | 1635 |
| 2025-10-08 | 40.79 | $40.77 | 546 |
| 2025-10-07 | 40.78 | $40.71 | 1716 |
| 2025-10-06 | 40.77 | $40.76 | 1716 |
| 2025-10-03 | 40.75 | $40.73 | 1800 |
| 2025-10-02 | 40.73 | $40.73 | 319 |
| 2025-10-01 | 40.71 | $40.74 | 300 |
| 2025-09-30 | 40.69 | $40.71 | 2930 |
| 2025-09-29 | 40.66 | $40.62 | 2930 |
| 2025-09-26 | 40.65 | $40.60 | 2930 |
| 2025-09-25 | 40.64 | $40.50 | 5700 |
| 2025-09-24 | 40.65 | $40.56 | 3600 |
| 2025-09-23 | 40.64 | $40.61 | 3247 |
| 2025-09-22 | 40.62 | $40.59 | 47300 |
| 2025-09-19 | 40.60 | $40.64 | 1300 |
| 2025-09-18 | 40.57 | $40.57 | 1016 |
| 2025-09-17 | 40.55 | $40.53 | 434 |
| 2025-09-16 | 40.53 | $40.51 | 17251 |
| 2025-09-15 | 40.51 | $40.55 | 17300 |
| 2025-09-12 | 40.47 | $40.53 | 1000 |
| 2025-09-11 | 40.44 | $40.50 | 473 |
| 2025-09-10 | 40.40 | $40.41 | 7531 |
| 2025-09-09 | 40.37 | $40.36 | 7531 |
| 2025-09-08 | 40.35 | $40.36 | 2615 |
| 2025-09-05 | 40.33 | $40.32 | 3725 |
| 2025-09-04 | 40.31 | $40.33 | 300 |
| 2025-09-03 | 40.28 | $40.20 | 800 |
| 2025-09-02 | 40.28 | $40.13 | 400 |
| 2025-08-29 | 40.28 | $40.21 | 5200 |
| 2025-08-28 | 40.27 | $40.32 | 628 |
| 2025-08-27 | 40.24 | $40.25 | 207 |
| 2025-08-26 | 40.21 | $40.21 | 207 |
| 2025-08-25 | 40.18 | $40.18 | 370 |
| 2025-08-22 | 40.16 | $40.21 | 400 |
| 2025-08-21 | 40.12 | $39.95 | 1500 |
| 2025-08-20 | 40.13 | $39.98 | 887 |
| 2025-08-19 | 40.14 | $40.02 | 6418 |
| 2025-08-18 | 40.13 | $40.10 | 6418 |
| 2025-08-15 | 40.11 | $40.08 | 6418 |
| 2025-08-14 | 40.09 | $40.13 | 1058 |
| 2025-08-13 | 40.05 | $40.11 | 1100 |
| 2025-08-12 | 40.00 | $40.05 | 600 |
| 2025-08-11 | 39.96 | $39.91 | 839 |
| 2025-08-08 | 39.95 | $39.94 | 922 |
| 2025-08-07 | 39.92 | $39.77 | 600 |
| 2025-08-06 | 39.92 | $39.82 | 824 |
| 2025-08-05 | 39.91 | $39.74 | 3038 |
| 2025-08-04 | 39.91 | $39.81 | 1400 |
| 2025-08-01 | 39.90 | $39.55 | 1100 |
| 2025-07-31 | 39.94 | $39.77 | 300 |
| 2025-07-30 | 39.93 | $39.82 | 1100 |
| 2025-07-29 | 39.91 | $39.85 | 810 |
| 2025-07-28 | 39.89 | $39.89 | 300 |
| 2025-07-25 | 39.84 | $39.88 | 900 |
| 2025-07-24 | 39.79 | $39.80 | 900 |
| 2025-07-23 | 39.75 | $39.76 | 749 |
| 2025-07-22 | 39.70 | $39.64 | 15100 |
| 2025-07-21 | 39.67 | $39.63 | 700 |
| 2025-07-18 | 39.64 | $39.57 | 2400 |
| 2025-07-17 | 39.61 | $39.55 | 1235 |
| 2025-07-16 | 39.58 | $39.45 | 3200 |
| 2025-07-15 | 39.56 | $39.45 | 334 |
| 2025-07-14 | 39.54 | $39.47 | 2539 |
| 2025-07-11 | 39.51 | $39.44 | 5900 |
| 2025-07-10 | 39.48 | $39.48 | 4200 |
| 2025-07-09 | 39.43 | $39.43 | 103 |
| 2025-07-08 | 39.38 | $39.33 | 2600 |
| 2025-07-07 | 39.34 | $39.30 | 911 |
| 2025-07-03 | 39.29 | $39.41 | 1775 |
| 2025-07-02 | 39.22 | $39.27 | 1800 |
| 2025-07-01 | 39.16 | $39.24 | 58300 |
| 2025-06-30 | 39.10 | $39.26 | 320 |
| 2025-06-27 | 39.01 | $39.17 | 200 |
| 2025-06-26 | 38.94 | $39.09 | 1800 |
| 2025-06-25 | 38.86 | $38.93 | 556 |
| 2025-06-24 | 38.80 | $38.93 | 600 |
| 2025-06-23 | 38.74 | $38.68 | 100 |
| 2025-06-20 | 38.71 | $38.47 | 196 |
| 2025-06-18 | 38.72 | $38.51 | 499 |
| 2025-06-17 | 38.72 | $38.48 | 500 |
| 2025-06-16 | 38.72 | $38.65 | 1524 |
| 2025-06-13 | 38.69 | $38.40 | 728 |
| 2025-06-12 | 38.70 | $38.66 | 534 |
| 2025-06-11 | 38.66 | $38.59 | 3944 |
| 2025-06-10 | 38.62 | $38.64 | 3944 |
| 2025-06-09 | 38.56 | $38.56 | 924 |
| 2025-06-06 | 38.51 | $38.56 | 3100 |
| 2025-06-05 | 38.45 | $38.31 | 809 |
| 2025-06-04 | 38.43 | $38.42 | 407 |
| 2025-06-03 | 38.37 | $38.41 | 400 |
| 2025-06-02 | 38.31 | $38.30 | 1505 |
| 2025-05-30 | 38.26 | $38.24 | 1900 |
| 2025-05-29 | 38.21 | $38.19 | 900 |
| 2025-05-28 | 38.16 | $38.11 | 100 |
| 2025-05-27 | 38.12 | $38.21 | 100 |
| 2025-05-23 | 38.04 | $37.75 | 3725 |
| 2025-05-22 | 38.05 | $37.90 | 1400 |
| 2025-05-21 | 38.03 | $37.92 | 6200 |
| 2025-05-20 | 37.99 | $38.24 | 2000 |
| 2025-05-19 | 37.88 | $38.29 | 1503 |
| 2025-05-16 | 37.73 | $38.29 | 600 |
| 2025-05-15 | 37.57 | $38.14 | 400 |
| 2025-05-14 | 37.40 | $38.07 | 3700 |
| 2025-05-13 | 37.22 | $38.05 | 800 |
| 2025-05-12 | 37.01 | $37.87 | 1419 |
| 2025-05-09 | 36.80 | $37.12 | 1438 |
| 2025-05-08 | 36.72 | $37.14 | 10803 |
| 2025-05-07 | 36.63 | $37.01 | 1000 |
| 2025-05-06 | 36.54 | $36.92 | 1200 |
| 2025-05-05 | 36.46 | $37.10 | 3400 |
| 2025-05-02 | 36.33 | $37.26 | 2100 |
| 2025-05-01 | 36.14 | $36.91 | 2712 |
| 2025-04-30 | 36.00 | $36.80 | 1600 |
| 2025-04-29 | 35.86 | $36.76 | 100 |
| 2025-04-28 | 35.71 | $36.66 | 1500 |
| 2025-04-25 | 35.55 | $36.62 | 10402 |
| 2025-04-24 | 35.39 | $36.43 | 1921 |
| 2025-04-23 | 35.24 | $35.94 | 10608 |
| 2025-04-22 | 35.17 | $35.53 | 3900 |
| 2025-04-21 | 35.18 | $34.90 | 2014 |
| 2025-04-17 | 35.34 | $35.48 | 2600 |
| 2025-04-16 | 35.40 | $35.45 | 3810 |
| 2025-04-15 | 35.48 | $36.03 | 5819 |
| 2025-04-14 | 35.45 | $36.08 | 11000 |
| 2025-04-11 | 35.42 | $35.81 | 6628 |
| 2025-04-10 | 35.44 | $35.36 | 6922 |
| 2025-04-09 | 35.57 | $36.23 | 41100 |
| 2025-04-08 | 35.54 | $34.05 | 45145 |
| 2025-04-07 | 35.97 | $34.48 | 72611 |
| 2025-04-04 | 36.39 | $34.54 | 14600 |
| 2025-04-03 | 36.86 | $36.07 | 4637 |
| 2025-04-02 | 37.09 | $37.29 | 36300 |
| 2025-04-01 | 37.10 | $37.14 | 46303 |
| 2025-03-31 | 37.15 | $37.08 | 6400 |
| 2025-03-28 | 37.22 | $36.83 | 8025 |
| 2025-03-27 | 37.36 | $37.60 | 4725 |
| 2025-03-26 | 37.36 | $37.71 | 1319 |
| 2025-03-25 | 37.33 | $38.08 | 100 |
| 2025-03-24 | 37.24 | $38.04 | 1700 |
| 2025-03-21 | 37.13 | $37.35 | 1600 |
| 2025-03-20 | 37.16 | $37.34 | 500 |
| 2025-03-19 | 37.20 | $37.43 | 139 |
| 2025-03-18 | 37.24 | $37.05 | 400 |
| 2025-03-17 | 37.36 | $37.47 | 300 |
| 2025-03-14 | 37.41 | $37.25 | 1500 |
| 2025-03-13 | 37.53 | $36.56 | 204 |
| 2025-03-12 | 37.81 | $37.05 | 602 |
| 2025-03-11 | 38.04 | $36.94 | 529 |
| 2025-03-10 | 38.34 | $37.21 | 500 |
| 2025-03-07 | 38.62 | $38.16 | 1600 |
| 2025-03-06 | 38.75 | $37.94 | 500 |
| 2025-03-05 | 38.96 | $38.57 | 700 |
| 2025-03-04 | 39.06 | $38.17 | 3301 |
| 2025-03-03 | 39.26 | $38.55 | 2047 |
| 2025-02-28 | 39.42 | $39.16 | 1000 |
| 2025-02-27 | 39.47 | $38.67 | 1300 |
| 2025-02-26 | 39.64 | $39.21 | 600 |
| 2025-02-25 | 39.72 | $39.21 | 700 |
| 2025-02-24 | 39.81 | $39.37 | 1300 |
| 2025-02-21 | 39.88 | $39.52 | 4300 |
| 2025-02-20 | 39.93 | $39.98 | 4400 |
| 2025-02-19 | 39.89 | $40.05 | 5824 |
| 2025-02-18 | 39.82 | $39.95 | 4400 |
| 2025-02-14 | 39.76 | $39.92 | 2300 |
| 2025-02-13 | 39.70 | $39.87 | 48200 |
| 2025-02-12 | 39.64 | $39.61 | 2105 |
| 2025-02-11 | 39.62 | $39.68 | 516 |
| 2025-02-10 | 39.59 | $39.65 | 6206 |
| 2025-02-07 | 39.55 | $39.47 | 747 |
| 2025-02-06 | 39.55 | $39.68 | 3518 |
| 2025-02-05 | 39.49 | $39.56 | 2300 |
| 2025-02-04 | 39.46 | $39.45 | 17200 |
| 2025-02-03 | 39.44 | $39.25 | 2400 |
| 2025-01-31 | 39.45 | $39.44 | 3900 |
| 2025-01-30 | 39.43 | $39.54 | 38000 |
| 2025-01-29 | 39.39 | $39.43 | 5500 |
| 2025-01-28 | 39.35 | $39.53 | 900 |
| 2025-01-27 | 39.29 | $39.27 | 4000 |
| 2025-01-24 | 39.28 | $39.64 | 2437 |
| 2025-01-23 | 39.18 | $39.68 | 2900 |
| 2025-01-22 | 39.06 | $39.57 | 2028 |
| 2025-01-21 | 38.94 | $39.44 | 2100 |
| 2025-01-17 | 38.83 | $39.21 | 300 |
| 2025-01-16 | 38.75 | $38.96 | 2100 |
| 2025-01-15 | 38.71 | $38.99 | 500 |
| 2025-01-14 | 38.66 | $38.42 | 1915 |
| 2025-01-13 | 38.72 | $38.40 | 8149 |
| 2025-01-10 | 38.80 | $38.38 | 1110 |
| 2025-01-08 | 38.89 | $38.80 | 3200 |
| 2025-01-07 | 38.91 | $38.75 | 4001 |
| 2025-01-06 | 38.94 | $39.02 | 5400 |
| 2025-01-03 | 38.91 | $38.91 | 12300 |
| 2025-01-02 | 38.91 | $38.56 | 2415 |
| 2024-12-31 | 38.98 | $38.55 | 2100 |
| 2024-12-30 | 39.07 | $38.76 | 1001 |
| 2024-12-27 | 39.12 | $38.98 | 200 |
| 2024-12-26 | 39.13 | $39.26 | 1300 |
| 2024-12-24 | 39.09 | $39.19 | 322 |
| 2024-12-23 | 39.05 | $38.96 | 12100 |
| 2024-12-20 | 39.06 | $38.78 | 8615 |
| 2024-12-19 | 39.10 | $38.49 | 1400 |
| 2024-12-18 | 39.21 | $38.52 | 4400 |
| 2024-12-17 | 39.33 | $39.22 | 1939 |
| 2024-12-16 | 39.33 | $39.27 | 900 |
| 2024-12-13 | 39.30 | $39.19 | 925 |
| 2024-12-12 | 39.29 | $39.18 | 1300 |
| 2024-12-11 | 39.28 | $39.23 | 2400 |
| 2024-12-10 | 39.25 | $39.09 | 1405 |
| 2024-12-09 | 39.25 | $39.13 | 300 |
| 2024-12-06 | 39.24 | $39.29 | 1341 |
| 2024-12-05 | 39.18 | $39.19 | 700 |
| 2024-12-04 | 39.14 | $39.26 | 3300 |
| 2024-12-03 | 39.08 | $39.16 | 2000 |
| 2024-12-02 | 39.02 | $39.13 | 700 |
| 2024-11-29 | 38.96 | $39.09 | 200 |
| 2024-11-27 | 38.90 | $38.94 | 800 |
| 2024-11-26 | 38.85 | $39.02 | 810 |
| 2024-11-25 | 38.78 | $38.90 | 1441 |
| 2024-11-22 | 38.72 | $38.81 | 800 |
| 2024-11-21 | 38.67 | $38.68 | 3200 |
| 2024-11-20 | 38.64 | $38.54 | 7200 |
| 2024-11-19 | 38.63 | $38.55 | 3500 |
| 2024-11-18 | 38.62 | $38.46 | 2628 |
| 2024-11-15 | 38.62 | $38.35 | 5539 |
| 2024-11-14 | 38.64 | $38.66 | 2040 |
| 2024-11-13 | 38.60 | $38.77 | 2600 |
| 2024-11-12 | 38.52 | $38.75 | 6800 |
| 2024-11-11 | 38.44 | $38.79 | 643 |
| 2024-11-08 | 38.33 | $38.77 | 229 |
| 2024-11-07 | 38.21 | $38.69 | 4000 |
| 2024-11-06 | 38.09 | $38.53 | 200 |
| 2024-11-05 | 37.98 | $37.88 | 8135 |
| 2024-11-04 | 37.98 | $37.58 | 1119 |
| 2024-11-01 | 38.05 | $37.68 | 2100 |
| 2024-10-31 | 38.11 | $37.59 | 3010 |
| 2024-10-30 | 38.20 | $38.04 | 3100 |
| 2024-10-29 | 38.20 | $38.11 | 5421 |
| 2024-10-28 | 38.19 | $38.09 | 1029 |
| 2024-10-25 | 38.18 | $38.00 | 3102 |
| 2024-10-24 | 38.19 | $38.02 | 12311 |
| 2024-10-23 | 38.19 | $37.94 | 17602 |
| 2024-10-22 | 38.20 | $38.18 | 94211 |
| 2024-10-21 | 38.17 | $38.14 | 723 |
| 2024-10-18 | 38.14 | $38.20 | 2100 |
| 2024-10-17 | 38.08 | $38.09 | 11828 |
| 2024-10-16 | 38.04 | $38.08 | 627341 |
| 2024-10-15 | 37.99 | $37.97 | 3300 |
| 2024-10-14 | 37.96 | $38.15 | 1300 |
| 2024-10-11 | 37.88 | $37.96 | 7700 |
| 2024-10-10 | 37.82 | $37.84 | 1903 |
| 2024-10-09 | 37.78 | $37.90 | 1500 |
| 2024-10-08 | 37.72 | $37.71 | 2300 |
| 2024-10-07 | 37.69 | $37.46 | 2000 |
| 2024-10-04 | 37.71 | $37.71 | 314 |
| 2024-10-03 | 37.67 | $37.47 | 3925 |
| 2024-10-02 | 37.67 | $37.54 | 2023 |
| 2024-10-01 | 37.66 | $37.49 | 2849 |
| 2024-09-30 | 37.65 | $37.78 | 1028 |
| 2024-09-27 | 37.58 | $37.65 | 5100 |
| 2024-09-26 | 37.53 | $37.70 | 1400 |
| 2024-09-25 | 37.45 | $37.60 | 1252 |
| 2024-09-24 | 37.38 | $37.59 | 1100 |
| 2024-09-23 | 37.30 | $37.58 | 10930 |
| 2024-09-20 | 37.20 | $37.47 | 348 |
| 2024-09-19 | 37.11 | $37.53 | 8000 |
| 2024-09-18 | 37.00 | $37.08 | 716 |
| 2024-09-17 | 36.96 | $37.18 | 1700 |
| 2024-09-16 | 36.89 | $37.18 | 600 |
| 2024-09-13 | 36.80 | $37.12 | 3422 |
| 2024-09-12 | 36.72 | $36.92 | 2100 |
| 2024-09-11 | 36.66 | $36.77 | 2300 |
| 2024-09-10 | 36.63 | $36.44 | 11141 |
| 2024-09-09 | 36.66 | $36.32 | 3539 |
| 2024-09-06 | 36.72 | $36.06 | 3605 |
| 2024-09-05 | 36.84 | $36.45 | 1300 |
| 2024-09-04 | 36.89 | $36.60 | 1600 |
| 2024-09-03 | 36.93 | $36.55 | 2600 |
| 2024-08-30 | 36.98 | $37.19 | 8600 |
| 2024-08-29 | 36.90 | $36.91 | 2100 |
| 2024-08-28 | 36.86 | $36.94 | 1500 |
| 2024-08-27 | 36.81 | $37.07 | 8200 |
| 2024-08-26 | 36.72 | $36.99 | 2500 |
| 2024-08-23 | 36.64 | $37.09 | 14100 |
| 2024-08-22 | 36.51 | $36.76 | 5832 |
| 2024-08-21 | 36.44 | $37.00 | 3735 |
| 2024-08-20 | 36.31 | $36.85 | 8000 |
| 2024-08-19 | 36.18 | $36.90 | 4800 |
| 2024-08-16 | 36.02 | $36.69 | 400 |
| 2024-08-15 | 35.88 | $36.60 | 2500 |
| 2024-08-14 | 35.74 | $36.22 | 800 |
| 2024-08-13 | 35.65 | $36.06 | 2700 |
| 2024-08-12 | 35.59 | $35.67 | 2500 |
| 2024-08-09 | 35.60 | $35.72 | 4014 |
| 2024-08-08 | 35.60 | $35.56 | 7447 |
| 2024-08-07 | 35.64 | $34.98 | 1700 |
| 2024-08-06 | 35.81 | $35.16 | 4836 |
| 2024-08-05 | 35.97 | $34.84 | 55200 |
| 2024-08-02 | 36.22 | $35.60 | 17400 |
| 2024-08-01 | 36.35 | $36.07 | 1.4M |
| 2024-07-31 | 36.41 | $36.47 | 4033 |
| 2024-07-30 | 36.38 | $36.09 | 10500 |
| 2024-07-29 | 36.44 | $36.17 | 3907 |
| 2024-07-26 | 36.48 | $36.14 | 8200 |
| 2024-07-25 | 36.54 | $35.89 | 10326 |
| 2024-07-24 | 36.66 | $35.99 | 6200 |
| 2024-07-23 | 36.78 | $36.56 | 5610 |
| 2024-07-22 | 36.79 | $36.61 | 11797 |
| 2024-07-19 | 36.79 | $36.33 | 4955 |
| 2024-07-18 | 36.85 | $36.49 | 11250 |
| 2024-07-17 | 36.89 | $36.69 | 6921 |
| 2024-07-16 | 36.89 | $37.02 | 5019 |
| 2024-07-15 | 36.81 | $36.80 | 8702 |
| 2024-07-12 | 36.76 | $36.78 | 8834 |
| 2024-07-11 | 36.71 | $36.68 | 36916 |
| 2024-07-10 | 36.67 | $36.86 | 5371 |
| 2024-07-09 | 36.59 | $36.64 | 7193 |
| 2024-07-08 | 36.53 | $36.64 | 2098 |
| 2024-07-05 | 36.46 | $36.60 | 3922 |
| 2024-07-03 | 36.39 | $36.45 | 5240 |
| 2024-07-02 | 36.34 | $36.34 | 2408 |
| 2024-07-01 | 36.29 | $36.20 | 33470 |
| 2024-06-28 | 36.27 | $36.15 | 3268 |
| 2024-06-27 | 36.26 | $36.22 | 7819 |
| 2024-06-26 | 36.22 | $36.21 | 11172 |
| 2024-06-25 | 36.18 | $36.18 | 7602 |
| 2024-06-24 | 36.14 | $36.06 | 7959 |
| 2024-06-21 | 36.11 | $36.11 | 5609 |
| 2024-06-20 | 36.06 | $36.12 | 12190 |
| 2024-06-18 | 36.01 | $36.22 | 10194 |
| 2024-06-17 | 35.92 | $36.12 | 9642 |
| 2024-06-14 | 35.83 | $35.96 | 8726 |
| 2024-06-13 | 35.77 | $35.98 | 17613 |
| 2024-06-12 | 35.68 | $35.93 | 7354 |
| 2024-06-11 | 35.60 | $35.67 | 16737 |
| 2024-06-10 | 35.55 | $35.61 | 10911 |
| 2024-06-07 | 35.50 | $35.54 | 6045 |
| 2024-06-06 | 35.46 | $35.56 | 10213 |
| 2024-06-05 | 35.41 | $35.59 | 19180 |
| 2024-06-04 | 35.34 | $35.28 | 40891 |
| 2024-06-03 | 35.33 | $35.27 | 48425 |
| 2024-05-31 | 35.31 | $35.22 | 68388 |
| 2024-05-30 | 35.30 | $35.06 | 310673 |
| 2024-05-29 | 35.32 | $35.17 | 160754 |
| 2024-05-28 | 35.32 | $35.34 | 180575 |
| 2024-05-24 | 35.28 | $35.33 | 9118 |
| 2024-05-23 | 35.23 | $35.16 | 12556 |
| 2024-05-22 | 35.21 | $35.30 | 11723 |
| 2024-05-21 | 35.16 | $35.40 | 8138 |
| 2024-05-20 | 35.08 | $35.33 | 10685 |
| 2024-05-17 | 34.99 | $35.27 | 5241 |
| 2024-05-16 | 34.90 | $35.29 | 16925 |
| 2024-05-15 | 34.80 | $35.32 | 11257 |
| 2024-05-14 | 34.67 | $35.00 | 15515 |
| 2024-05-13 | 34.58 | $34.87 | 7936 |
| 2024-05-10 | 34.51 | $34.91 | 26339 |
| 2024-05-09 | 34.42 | $34.86 | 10643 |
| 2024-05-08 | 34.32 | $34.69 | 13229 |
| 2024-05-07 | 34.25 | $34.72 | 12384 |
| 2024-05-06 | 34.15 | $34.61 | 9762 |
| 2024-05-03 | 34.07 | $34.45 | 16421 |
| 2024-05-02 | 34.00 | $34.06 | 13877 |
| 2024-05-01 | 34.01 | $33.93 | 11053 |
| 2024-04-30 | 34.04 | $34.00 | 27615 |
| 2024-04-29 | 34.07 | $34.37 | 26308 |
| 2024-04-26 | 34.03 | $34.24 | 7103 |
| 2024-04-25 | 34.01 | $33.99 | 31001 |
| 2024-04-24 | 34.04 | $34.16 | 48319 |
| 2024-04-23 | 34.03 | $34.14 | 17747 |
| 2024-04-22 | 34.04 | $33.86 | 13711 |
| 2024-04-19 | 34.10 | $33.64 | 33450 |
| 2024-04-18 | 34.23 | $33.83 | 38301 |
| 2024-04-17 | 34.33 | $33.81 | 30618 |
| 2024-04-16 | 34.46 | $34.03 | 31708 |
| 2024-04-15 | 34.55 | $34.06 | 55972 |
| 2024-04-12 | 34.66 | $34.28 | 26411 |
| 2024-04-11 | 34.74 | $34.72 | 35155 |
| 2024-04-10 | 34.75 | $34.54 | 43282 |
| 2024-04-09 | 34.78 | $34.75 | 100051 |
| 2024-04-08 | 34.78 | $34.70 | 20099 |
| 2024-04-05 | 34.79 | $34.69 | 41174 |
| 2024-04-04 | 34.81 | $34.46 | 114612 |
| 2024-04-03 | 34.87 | $34.69 | 84226 |
| 2024-04-02 | 34.90 | $34.69 | 33595 |
| 2024-04-01 | 34.92 | $34.90 | 190071 |
| 2024-03-28 | 34.91 | $34.85 | 1.2M |
| 2024-03-27 | 34.90 | $34.85 | 1115 |
| 2024-03-26 | 34.90 | $34.85 | 3985 |
| 2024-03-25 | 34.89 | $34.85 | 61 |
| 2024-03-22 | 34.88 | $34.84 | 10917 |
| 2024-03-21 | 34.87 | $34.83 | 11823 |
| 2024-03-20 | 34.85 | $34.82 | 4820 |
| 2024-03-19 | 34.84 | $34.78 | 2572 |
| 2024-03-18 | 34.83 | $34.76 | 2134 |
| 2024-03-15 | 34.82 | $34.74 | 3245 |
| 2024-03-14 | 34.82 | $34.74 | 1389 |
| 2024-03-13 | 34.81 | $34.74 | 2 |
| 2024-03-12 | 34.80 | $34.76 | 291 |
| 2024-03-11 | 34.78 | $34.70 | 868 |
| 2024-03-08 | 34.77 | $34.69 | 308 |
| 2024-03-07 | 34.76 | $34.72 | 4944 |
| 2024-03-06 | 34.75 | $34.65 | 1643 |
| 2024-03-05 | 34.74 | $34.65 | 2864 |
| 2024-03-04 | 34.73 | $34.69 | 3537 |
| 2024-03-01 | 34.71 | $34.66 | 3360 |
| 2024-02-29 | 34.68 | $34.65 | 1164 |
| 2024-02-28 | 34.66 | $34.61 | 246 |
| 2024-02-27 | 34.64 | $34.60 | 2248 |
| 2024-02-26 | 34.62 | $34.58 | 948 |
| 2024-02-23 | 34.59 | $34.58 | 2668 |
| 2024-02-22 | 34.56 | $34.58 | 82 |
| 2024-02-21 | 34.53 | $34.42 | 170 |
| 2024-02-20 | 34.52 | $34.39 | 444 |
| 2024-02-16 | 34.51 | $34.44 | 3711 |
| 2024-02-15 | 34.49 | $34.42 | 630 |
| 2024-02-14 | 34.47 | $34.40 | 1853 |
| 2024-02-13 | 34.45 | $34.27 | 6319 |
| 2024-02-12 | 34.45 | $34.40 | 533 |
| 2024-02-09 | 34.42 | $34.42 | 1181 |
| 2024-02-08 | 34.37 | $34.37 | 1147 |
| 2024-02-07 | 34.33 | $34.36 | 148 |
| 2024-02-06 | 34.29 | $34.26 | 69 |
| 2024-02-05 | 34.26 | $34.25 | 1727 |
| 2024-02-02 | 34.22 | $34.25 | 18994 |
| 2024-02-01 | 34.17 | $34.12 | 1518 |
| 2024-01-31 | 34.14 | $33.97 | 5088 |
| 2024-01-30 | 34.14 | $34.16 | 450 |
| 2024-01-29 | 34.09 | $34.16 | 2969 |
| 2024-01-26 | 34.03 | $34.08 | 113 |
| 2024-01-25 | 33.98 | $34.06 | — |
| 2024-01-24 | 33.93 | $34.02 | 247 |
| 2024-01-23 | 33.87 | $34.00 | 771 |
| 2024-01-22 | 33.80 | $33.89 | 30814 |
| 2024-01-19 | 33.74 | $33.83 | 3306 |
| 2024-01-18 | 33.69 | $33.65 | 290 |
| 2024-01-17 | 33.66 | $33.46 | 1554 |
| 2024-01-16 | 33.67 | $33.52 | 3026 |
| 2024-01-12 | 33.66 | $33.61 | 1896 |
| 2024-01-11 | 33.63 | $33.61 | 848 |
| 2024-01-10 | 33.60 | $33.57 | 671 |
| 2024-01-09 | 33.56 | $33.46 | 1179 |
| 2024-01-08 | 33.54 | $33.49 | 160 |
| 2024-01-05 | 33.51 | $33.19 | 402 |
| 2024-01-04 | 33.54 | $33.16 | 1718 |
| 2024-01-03 | 33.57 | $33.22 | 1341 |
| 2024-01-02 | 33.59 | $33.37 | 9704 |
| 2023-12-29 | 33.59 | $33.48 | 1469 |
| 2023-12-28 | 33.55 | $33.51 | — |
| 2023-12-27 | 33.50 | $33.52 | 373 |
| 2023-12-26 | 33.44 | $33.43 | 5520 |
| 2023-12-22 | 33.39 | $33.30 | 2903 |
| 2023-12-21 | 33.35 | $33.31 | 1867 |
| 2023-12-20 | 33.29 | $33.16 | 242 |
| 2023-12-19 | 33.26 | $33.38 | 235 |
| 2023-12-18 | 33.18 | $33.31 | 137 |
| 2023-12-15 | 33.09 | $33.27 | 1026 |
| 2023-12-14 | 32.99 | $33.21 | 1586 |
| 2023-12-13 | 32.89 | $33.14 | 9759 |
| 2023-12-12 | 32.79 | $32.87 | 133 |
| 2023-12-11 | 32.72 | $32.76 | 485 |
| 2023-12-08 | 32.66 | $32.68 | 2487 |
| 2023-12-07 | 32.60 | $32.56 | 1733 |
| 2023-12-06 | 32.56 | $32.36 | 1502 |
| 2023-12-05 | 32.56 | $32.44 | 3036 |
| 2023-12-04 | 32.53 | $32.46 | 547 |
| 2023-12-01 | 32.49 | $32.59 | 7 |
| 2023-11-30 | 32.42 | $32.45 | 1925 |
| 2023-11-29 | 32.35 | $32.34 | 1854 |
| 2023-11-28 | 32.30 | $32.37 | 207 |
| 2023-11-27 | 32.24 | $32.35 | 1288 |
| 2023-11-24 | 32.16 | $32.37 | 7 |
| 2023-11-22 | 32.06 | $32.36 | 214 |
| 2023-11-21 | 31.95 | $32.25 | 2107 |
| 2023-11-20 | 31.85 | $32.30 | 1276 |
| 2023-11-17 | 31.71 | $32.12 | 1085 |
| 2023-11-16 | 31.59 | $32.07 | 4624 |
| 2023-11-15 | 31.45 | $32.04 | 20 |
| 2023-11-14 | 31.30 | $31.99 | 9157 |
| 2023-11-13 | 31.13 | $31.53 | 776 |
| 2023-11-10 | 31.04 | $31.57 | 376 |
| 2023-11-09 | 30.92 | $31.15 | 45 |
| 2023-11-08 | 30.86 | $31.34 | 2280 |
| 2023-11-07 | 30.76 | $31.32 | 1167 |
| 2023-11-06 | 30.65 | $31.24 | 1218 |
| 2023-11-03 | 30.54 | $31.23 | 1190 |
| 2023-11-02 | 30.41 | $31.00 | 774 |
| 2023-11-01 | 30.31 | $30.57 | 1648 |
| 2023-10-31 | 30.29 | $30.33 | 4469 |
| 2023-10-30 | 30.31 | $30.24 | 32973 |
| 2023-10-27 | 30.37 | $29.87 | 28861 |
| 2023-10-26 | 30.51 | $30.02 | 895 |
| 2023-10-25 | 30.64 | $30.30 | 685 |
| 2023-10-24 | 30.73 | $30.64 | 2783 |
| 2023-10-23 | 30.77 | $30.42 | 1679 |
| 2023-10-20 | 30.86 | $30.50 | 4365 |
| 2023-10-19 | 30.96 | $30.79 | 13700 |
| 2023-10-18 | 31.00 | $30.97 | 7202 |
| 2023-10-17 | 31.02 | $31.26 | 51 |
| 2023-10-16 | 30.98 | $31.30 | 2604 |
| 2023-10-13 | 30.92 | $30.99 | 667 |
| 2023-10-12 | 30.92 | $31.15 | 561 |
| 2023-10-11 | 30.89 | $31.26 | 12403 |
| 2023-10-10 | 30.83 | $31.19 | 1461 |
| 2023-10-09 | 30.77 | $31.05 | 1504 |
| 2023-10-06 | 30.74 | $30.94 | 644 |
| 2023-10-05 | 30.73 | $30.65 | 833 |
| 2023-10-04 | 30.78 | $30.69 | 1349 |
| 2023-10-03 | 30.83 | $30.48 | 18 |
| 2023-10-02 | 30.93 | $30.79 | 821 |
| 2023-09-29 | 30.99 | $30.79 | 313 |
| 2023-09-28 | 31.05 | $30.86 | 126 |
| 2023-09-27 | 31.12 | $30.72 | 275 |
| 2023-09-26 | 31.22 | $30.73 | 500 |
| 2023-09-25 | 31.34 | $31.03 | 1761 |
| 2023-09-22 | 31.41 | $30.96 | 270 |
| 2023-09-21 | 31.52 | $31.03 | 236 |
| 2023-09-20 | 31.62 | $31.41 | 20753 |
| 2023-09-19 | 31.66 | $31.59 | 1648 |
| 2023-09-18 | 31.67 | $31.59 | 845 |
| 2023-09-15 | 31.68 | $31.61 | 1026 |
| 2023-09-14 | 31.69 | $31.86 | 962 |
| 2023-09-13 | 31.65 | $31.67 | 625 |
| 2023-09-12 | 31.64 | $31.62 | — |
| 2023-09-11 | 31.64 | $31.71 | 3238 |
| 2023-09-08 | 31.62 | $31.59 | 3161 |
| 2023-09-07 | 31.62 | $31.55 | 3166 |
| 2023-09-06 | 31.62 | $31.58 | 4546 |
| 2023-09-05 | 31.63 | $31.77 | 3535 |
| 2023-09-01 | 31.59 | $31.85 | 30113 |
| 2023-08-31 | 31.53 | $31.81 | 813 |
| 2023-08-30 | 31.47 | $31.82 | 346 |
| 2023-08-29 | 31.40 | $31.74 | 6632 |
| 2023-08-28 | 31.33 | $31.41 | 2464 |
| 2023-08-25 | 31.32 | $31.30 | 1021 |
| 2023-08-24 | 31.33 | $31.18 | 200 |
| 2023-08-23 | 31.37 | $31.40 | 13614 |
| 2023-08-22 | 31.38 | $31.21 | 644 |
| 2023-08-21 | 31.42 | $31.28 | 49 |
| 2023-08-18 | 31.46 | $31.10 | 3865 |
| 2023-08-17 | 31.54 | $31.11 | 3126 |
| 2023-08-16 | 31.63 | $31.27 | 1689 |
| 2023-08-15 | 31.70 | $31.41 | 310 |
| 2023-08-14 | 31.75 | $31.62 | 1224 |
| 2023-08-11 | 31.76 | $31.52 | 854 |
| 2023-08-10 | 31.80 | $31.55 | 3814 |
| 2023-08-09 | 31.84 | $31.56 | 2050 |
| 2023-08-08 | 31.88 | $31.63 | 205 |
| 2023-08-07 | 31.91 | $31.71 | 1600 |
| 2023-08-04 | 31.92 | $31.54 | 14294 |
| 2023-08-03 | 31.98 | $31.66 | 1644 |
| 2023-08-02 | 32.01 | $31.70 | 14261 |
| 2023-08-01 | 32.04 | $31.96 | 300 |
| 2023-07-31 | 32.02 | $31.99 | 475 |
| 2023-07-28 | 31.99 | $31.99 | 504 |
| 2023-07-27 | 31.95 | $31.77 | 37333 |
| 2023-07-26 | 31.95 | $31.88 | 1189 |
| 2023-07-25 | 31.93 | $31.93 | 2 |
| 2023-07-24 | 31.89 | $31.86 | 3417 |
| 2023-07-21 | 31.85 | $31.74 | 162787 |
| 2023-07-20 | 31.83 | $31.77 | 2216 |
| 2023-07-19 | 31.80 | $31.89 | 764 |
| 2023-07-18 | 31.74 | $31.88 | 2279 |
| 2023-07-17 | 31.66 | $31.78 | 10271 |
| 2023-07-14 | 31.60 | $31.68 | 4155 |
| 2023-07-13 | 31.54 | $31.70 | 8695 |
| 2023-07-12 | 31.46 | $31.55 | 9520 |
| 2023-07-11 | 31.41 | $31.35 | 9676 |
| 2023-07-10 | 31.38 | $31.23 | 4935 |
| 2023-07-07 | 31.38 | $31.21 | 846 |
| 2023-07-06 | 31.38 | $31.23 | 2517 |
| 2023-07-05 | 31.37 | $31.38 | 6417 |
| 2023-07-03 | 31.32 | $31.43 | 2224 |
| 2023-06-30 | 31.25 | $31.40 | 52963 |
| 2023-06-29 | 31.18 | $31.16 | 1026 |
| 2023-06-28 | 31.15 | $31.06 | 13756 |
| 2023-06-27 | 31.13 | $31.09 | 82907 |
| 2023-06-26 | 31.10 | $30.82 | 10116 |
| 2023-06-23 | 31.11 | $30.95 | 5674 |
| 2023-06-22 | 31.10 | $31.05 | 5255 |
| 2023-06-21 | 31.07 | $30.98 | 9101 |
| 2023-06-20 | 31.04 | $31.07 | 4677 |
| 2023-06-16 | 30.98 | $31.16 | 7306 |
| 2023-06-15 | 30.90 | $31.26 | 6822 |
| 2023-06-14 | 30.78 | $30.94 | 5935 |
| 2023-06-13 | 30.70 | $30.97 | 7212 |
| 2023-06-12 | 30.61 | $30.84 | 5829 |
| 2023-06-09 | 30.52 | $30.67 | 4641 |
| 2023-06-08 | 30.45 | $30.62 | 3068 |
| 2023-06-07 | 30.39 | $30.47 | 559 |
| 2023-06-06 | 30.34 | $30.54 | 1223 |
| 2023-06-05 | 30.27 | $30.50 | 22088 |
| 2023-06-02 | 30.19 | $30.54 | 2098 |
| 2023-06-01 | 30.09 | $30.23 | 10205 |
| 2023-05-31 | 30.05 | $30.02 | 12279 |
| 2023-05-30 | 30.03 | $30.13 | 4374 |
| 2023-05-26 | 29.99 | $30.15 | 639 |
| 2023-05-25 | 29.94 | $29.85 | 3895 |
| 2023-05-24 | 29.94 | $29.67 | 2642 |
| 2023-05-23 | 29.98 | $29.84 | 1388 |
| 2023-05-22 | 29.98 | $30.08 | 6667 |
| 2023-05-19 | 29.94 | $30.08 | 1942 |
| 2023-05-18 | 29.89 | $30.11 | 3135 |
| 2023-05-17 | 29.82 | $29.91 | 1131 |
| 2023-05-16 | 29.79 | $29.65 | 11531 |
| 2023-05-15 | 29.80 | $29.77 | 17020 |
| 2023-05-12 | 29.79 | $29.71 | 2561 |
| 2023-05-11 | 29.79 | $29.72 | 3309 |
| 2023-05-10 | 29.79 | $29.79 | 15471 |
| 2023-05-09 | 29.76 | $29.68 | 23593 |
| 2023-05-08 | 29.76 | $29.75 | 7147 |
| 2023-05-05 | 29.74 | $29.75 | 22804 |
| 2023-05-04 | 29.72 | $29.36 | 14522 |
| 2023-05-03 | 29.78 | $29.53 | 37918 |
| 2023-05-02 | 29.80 | $29.67 | 60092 |
| 2023-05-01 | 29.80 | $29.91 | 18606 |
| 2023-04-28 | 29.75 | $29.87 | 2157 |
| 2023-04-27 | 29.70 | $29.73 | 14779 |
| 2023-04-26 | 29.67 | $29.29 | 9068 |
| 2023-04-25 | 29.72 | $29.38 | 9553 |
| 2023-04-24 | 29.76 | $29.65 | 41995 |
| 2023-04-21 | 29.75 | $29.63 | 24529 |
| 2023-04-20 | 29.74 | $29.60 | 14822 |
| 2023-04-19 | 29.73 | $29.73 | 43285 |
| 2023-04-18 | 29.69 | $29.78 | 8379 |
| 2023-04-17 | 29.64 | $29.72 | 23681 |
| 2023-04-14 | 29.58 | $29.63 | 10778 |
| 2023-04-13 | 29.53 | $29.69 | 10994 |
| 2023-04-12 | 29.46 | $29.43 | 11842 |
| 2023-04-11 | 29.44 | $29.51 | 17157 |
| 2023-04-10 | 29.39 | $29.44 | 21192 |
| 2023-04-06 | 29.34 | $29.53 | 23506 |
| 2023-04-05 | 29.27 | $29.40 | 195624 |
| 2023-04-04 | 29.21 | $29.46 | 41124 |
| 2023-04-03 | 29.13 | $29.59 | 220570 |
| 2023-03-31 | 29.01 | $29.54 | 62346 |
| 2023-03-30 | 28.87 | $29.30 | 5897 |
| 2023-03-29 | 28.77 | $29.16 | 28679 |
| 2023-03-28 | 28.67 | $28.80 | 752 |
| 2023-03-27 | 28.64 | $28.85 | 2428 |
| 2023-03-24 | 28.59 | $28.75 | 25 |
| 2023-03-23 | 28.55 | $28.65 | 37 |
| 2023-03-22 | 28.53 | $28.63 | 9715 |
| 2023-03-21 | 28.51 | $28.89 | 415 |
| 2023-03-20 | 28.43 | $28.58 | — |
| 2023-03-17 | 28.40 | $28.37 | 136 |
| 2023-03-16 | 28.42 | $28.60 | — |
| 2023-03-15 | 28.38 | $28.16 | 2025 |
| 2023-03-14 | 28.44 | $28.35 | — |
| 2023-03-13 | 28.46 | $27.98 | 1110 |
| 2023-03-10 | 28.57 | $27.99 | 329 |
| 2023-03-09 | 28.69 | $28.35 | 700 |
| 2023-03-08 | 28.75 | $28.70 | — |
| 2023-03-07 | 28.75 | $28.66 | 891 |
| 2023-03-06 | 28.76 | $28.89 | 118 |
| 2023-03-03 | 28.72 | $28.86 | 278 |
| 2023-03-02 | 28.68 | $28.58 | 206 |
| 2023-03-01 | 28.69 | $28.44 | 920 |
| 2023-02-28 | 28.73 | $28.55 | — |
| 2023-02-27 | 28.76 | $28.54 | — |
| 2023-02-24 | 28.79 | $28.45 | 7130 |
| 2023-02-23 | 28.84 | $28.64 | 3526 |
| 2023-02-22 | 28.86 | $28.50 | 3075 |
| 2023-02-21 | 28.91 | $28.52 | 1258 |
| 2023-02-17 | 28.97 | $28.78 | 324 |
| 2023-02-16 | 28.98 | $28.82 | 15990 |
| 2023-02-15 | 28.97 | $28.98 | 2200 |
| 2023-02-14 | 28.94 | $28.93 | — |
| 2023-02-13 | 28.90 | $28.86 | 830 |
| 2023-02-10 | 28.88 | $28.72 | 486 |
| 2023-02-09 | 28.87 | $28.68 | — |
| 2023-02-08 | 28.87 | $28.80 | 100 |
| 2023-02-07 | 28.85 | $28.94 | 155 |
| 2023-02-06 | 28.79 | $28.78 | — |
| 2023-02-03 | 28.75 | $28.84 | 300 |
| 2023-02-02 | 28.69 | $28.94 | 31 |
| 2023-02-01 | 28.60 | $28.79 | 1550 |
| 2023-01-31 | 28.52 | $28.66 | 2166 |
| 2023-01-30 | 28.46 | $28.45 | 17 |
| 2023-01-27 | 28.43 | $28.65 | 5 |
| 2023-01-26 | 28.35 | $28.58 | 51 |
| 2023-01-25 | 28.27 | $28.43 | 92 |
| 2023-01-24 | 28.20 | $28.43 | 41 |
| 2023-01-23 | 28.13 | $28.41 | 96 |
| 2023-01-20 | 28.05 | $28.23 | 3367 |
| 2023-01-19 | 27.99 | $27.90 | 156 |
| 2023-01-18 | 27.99 | $28.02 | 216 |
| 2023-01-17 | 27.96 | $28.26 | — |
| 2023-01-13 | 27.88 | $28.30 | 124 |
| 2023-01-12 | 27.77 | $28.18 | 880 |
| 2023-01-11 | 27.67 | $28.09 | — |
| 2023-01-10 | 27.58 | $27.87 | 37 |
| 2023-01-09 | 27.52 | $27.75 | 136 |
| 2023-01-06 | 27.47 | $27.75 | 1200 |
| 2023-01-05 | 27.41 | $27.32 | 247 |
| 2023-01-04 | 27.44 | $27.50 | 605 |
| 2023-01-03 | 27.43 | $27.36 | 2155 |
| 2022-12-30 | 27.45 | $27.41 | 1062 |
| 2022-12-29 | 27.46 | $27.48 | 753 |
| 2022-12-28 | 27.47 | $27.15 | — |
| 2022-12-27 | 27.54 | $27.35 | 31 |
| 2022-12-23 | 27.58 | $27.41 | 188 |
| 2022-12-22 | 27.61 | $27.27 | 18 |
| 2022-12-21 | 27.68 | $27.54 | 52 |
| 2022-12-20 | 27.70 | $27.26 | 1756 |
| 2022-12-19 | 27.79 | $27.25 | 459 |
| 2022-12-16 | 27.89 | $27.39 | 153 |
| 2022-12-15 | 27.98 | $27.55 | — |
| 2022-12-14 | 28.05 | $27.98 | — |
| 2022-12-13 | 28.03 | $28.03 | 706 |
| 2022-12-12 | 28.00 | $27.90 | 9900 |
| 2022-12-09 | 28.00 | $27.70 | 6 |
| 2022-12-08 | 28.03 | $27.78 | 201 |
| 2022-12-07 | 28.05 | $27.67 | 171 |
| 2022-12-06 | 28.09 | $27.70 | — |
| 2022-12-05 | 28.13 | $27.93 | 1657 |
| 2022-12-02 | 28.13 | $28.22 | 94 |
| 2022-12-01 | 28.06 | $28.23 | 222 |
| 2022-11-30 | 27.98 | $28.20 | 1360 |
| 2022-11-29 | 27.89 | $27.73 | 1045 |
| 2022-11-28 | 27.88 | $27.74 | 499 |
| 2022-11-25 | 27.86 | $28.01 | 289 |
| 2022-11-23 | 27.79 | $28.00 | 397 |
| 2022-11-22 | 27.70 | $27.90 | 5124 |
| 2022-11-21 | 27.62 | $27.67 | 3 |
| 2022-11-18 | 27.57 | $27.68 | 228 |
| 2022-11-17 | 27.50 | $27.59 | 18 |
| 2022-11-16 | 27.45 | $27.67 | 181 |
| 2022-11-15 | 27.37 | $27.77 | 18 |
| 2022-11-14 | 27.25 | $27.65 | — |
| 2022-11-11 | 27.14 | $27.79 | 3 |
| 2022-11-10 | 26.97 | $27.62 | — |
| 2022-11-09 | 26.82 | $26.66 | 65 |
| 2022-11-08 | 26.84 | $27.04 | 9 |
| 2022-11-07 | 26.79 | $26.94 | 8 |
| 2022-11-04 | 26.75 | $26.75 | 32 |
| 2022-11-03 | 26.74 | $26.49 | 2958 |
| 2022-11-02 | 26.78 | $26.71 | 303 |
| 2022-11-01 | 26.79 | $27.14 | 427 |
| 2022-10-31 | 26.70 | $27.19 | 109 |
| 2022-10-28 | 26.59 | $27.30 | 24396 |
| 2022-10-27 | 26.44 | $26.84 | 914 |
| 2022-10-26 | 26.36 | $26.95 | 914 |
| 2022-10-25 | 26.24 | $27.05 | 33 |
| 2022-10-24 | 26.09 | $26.74 | 33 |
| 2022-10-21 | 25.98 | $26.55 | — |
| 2022-10-20 | 25.89 | $26.13 | 22 |
| 2022-10-19 | 25.88 | $26.24 | 22 |
| 2022-10-18 | 25.85 | $26.32 | 1512 |
| 2022-10-17 | 25.79 | $26.16 | 9821 |
| 2022-10-14 | 25.77 | $25.68 | 117 |
| 2022-10-13 | 25.84 | $26.13 | 52 |
| 2022-10-12 | 25.83 | $25.66 | 52 |
| 2022-10-11 | 25.93 | $25.76 | 2501 |
| 2022-10-10 | 26.02 | $25.84 | 2 |
| 2022-10-07 | 26.11 | $25.97 | 2 |
| 2022-10-06 | 26.19 | $26.49 | 989 |
| 2022-10-05 | 26.17 | $26.64 | 3400 |
| 2022-10-04 | 26.13 | $26.68 | 588 |
| 2022-10-03 | 26.07 | $26.15 | 588 |
| 2022-09-30 | 26.12 | $25.70 | — |
| 2022-09-29 | 26.27 | $25.93 | — |
| 2022-09-28 | 26.40 | $26.35 | 771 |
| 2022-09-27 | 26.47 | $25.96 | 771 |
| 2022-09-26 | 26.63 | $26.03 | 1117 |
| 2022-09-23 | 26.81 | $26.16 | 176 |
| 2022-09-22 | 26.99 | $26.53 | 214 |
| 2022-09-21 | 27.12 | $26.69 | 2137 |
| 2022-09-20 | 27.25 | $26.94 | 10 |
| 2022-09-19 | 27.34 | $27.18 | 1017 |
| 2022-09-16 | 27.39 | $27.01 | 300 |
| 2022-09-15 | 27.49 | $27.14 | 216 |
| 2022-09-14 | 27.59 | $27.32 | 1937 |
| 2022-09-13 | 27.66 | $27.28 | 412 |
| 2022-09-12 | 27.75 | $28.09 | 2 |
| 2022-09-09 | 27.68 | $27.99 | 101 |
| 2022-09-08 | 27.63 | $27.60 | 5380 |
| 2022-09-07 | 27.64 | $27.49 | 1 |
| 2022-09-06 | 27.69 | $27.14 | 149 |
| 2022-09-02 | 27.82 | $27.19 | 377 |
| 2022-09-01 | 27.96 | $27.37 | 659 |
| 2022-08-31 | 28.08 | $27.38 | 2450 |
| 2022-08-30 | 28.22 | $27.44 | 957 |
| 2022-08-29 | 28.37 | $27.68 | 3214 |
| 2022-08-26 | 28.49 | $27.79 | 444 |
| 2022-08-25 | 28.60 | $28.39 | 899 |
| 2022-08-24 | 28.61 | $28.20 | 899 |
| 2022-08-23 | 28.65 | $28.09 | 2476 |
| 2022-08-22 | 28.72 | $28.19 | 493 |
| 2022-08-19 | 28.78 | $28.54 | 4037 |
| 2022-08-18 | 28.78 | $28.85 | 1214 |
| 2022-08-17 | 28.70 | $28.74 | 9 |
| 2022-08-16 | 28.63 | $28.88 | 9 |
| 2022-08-15 | 28.52 | $28.84 | — |
| 2022-08-12 | 28.40 | $28.77 | 15 |
| 2022-08-11 | 28.26 | $28.44 | 74 |
| 2022-08-10 | 28.18 | $28.46 | 134 |
| 2022-08-09 | 28.07 | $28.04 | 360 |
| 2022-08-08 | 28.03 | $28.14 | 360 |
| 2022-08-05 | 27.97 | $28.16 | 754 |
| 2022-08-04 | 27.88 | $28.18 | 236 |
| 2022-08-03 | 27.78 | $28.22 | 2313 |
| 2022-08-02 | 27.65 | $27.93 | 5235 |
| 2022-08-01 | 27.55 | $27.95 | 2717 |
| 2022-07-29 | 27.44 | $28.10 | 813 |
| 2022-07-28 | 27.27 | $27.82 | 3467 |
| 2022-07-27 | 27.14 | $27.61 | — |
| 2022-07-26 | 27.03 | $27.12 | 125 |
| 2022-07-25 | 27.00 | $27.31 | 125 |
| 2022-07-22 | 26.93 | $27.27 | 237 |
| 2022-07-21 | 26.86 | $27.43 | 469 |
| 2022-07-20 | 26.74 | $27.27 | 102 |
| 2022-07-19 | 26.64 | $27.15 | 2700 |
| 2022-07-18 | 26.54 | $26.66 | 56 |
| 2022-07-15 | 26.54 | $26.80 | 417 |
| 2022-07-14 | 26.50 | $26.47 | 3656 |
| 2022-07-13 | 26.53 | $26.53 | 243 |
| 2022-07-12 | 26.56 | $26.60 | 196 |
| 2022-07-11 | 26.57 | $26.73 | 622 |
| 2022-07-08 | 26.56 | $26.99 | 213 |
| 2022-07-07 | 26.50 | $26.99 | 8 |
| 2022-07-06 | 26.42 | $26.70 | 77 |
| 2022-07-05 | 26.40 | $26.72 | 1997 |
| 2022-07-01 | 26.37 | $26.60 | 39 |
| 2022-06-30 | 26.36 | $26.37 | 175 |
| 2022-06-29 | 26.41 | $26.59 | 581 |
| 2022-06-28 | 26.41 | $26.59 | 581 |
| 2022-06-27 | 26.42 | $26.90 | 1280 |
| 2022-06-24 | 26.37 | $26.96 | — |
| 2022-06-23 | 26.30 | $26.45 | 6341 |
| 2022-06-22 | 26.32 | $26.34 | 6341 |
| 2022-06-21 | 26.38 | $26.34 | 4900 |
| 2022-06-17 | 26.45 | $25.88 | — |
| 2022-06-16 | 26.64 | $25.74 | 3274 |
| 2022-06-15 | 26.88 | $26.40 | 3274 |
| 2022-06-14 | 27.03 | $26.10 | 51 |
| 2022-06-13 | 27.26 | $26.13 | 134 |
| 2022-06-10 | 27.53 | $26.94 | 8174 |
| 2022-06-09 | 27.67 | $27.49 | 3657 |
| 2022-06-08 | 27.72 | $27.91 | 5532 |
| 2022-06-07 | 27.69 | $28.13 | 480 |
| 2022-06-06 | 27.61 | $27.95 | 1064 |
| 2022-06-03 | 27.55 | $27.89 | 1064 |
| 2022-06-02 | 27.50 | $28.18 | 3197 |
| 2022-06-01 | 27.38 | $27.87 | 646 |
| 2022-05-31 | 27.30 | $28.00 | 2380 |
| 2022-05-27 | 27.19 | $28.08 | 6577 |
| 2022-05-26 | 27.05 | $27.66 | 1419 |
| 2022-05-25 | 26.98 | $27.28 | 420 |
| 2022-05-24 | 26.97 | $27.17 | 926 |
| 2022-05-23 | 26.99 | $27.20 | 3019 |
| 2022-05-20 | 27.02 | $26.88 | 3950 |
| 2022-05-19 | 27.11 | $26.89 | 273 |
| 2022-05-18 | 27.23 | $26.93 | 700 |
| 2022-05-17 | 27.35 | $27.71 | 981 |
| 2022-05-16 | 27.34 | $27.36 | 6557 |
| 2022-05-13 | 27.40 | $27.44 | 2540 |
| 2022-05-12 | 27.46 | $26.92 | 1034 |
| 2022-05-11 | 27.64 | $27.00 | 3075 |
| 2022-05-10 | 27.83 | $27.32 | 2520 |
| 2022-05-09 | 27.99 | $27.27 | 1080 |
| 2022-05-06 | 28.19 | $27.86 | 414 |
| 2022-05-05 | 28.30 | $27.94 | 7092 |
| 2022-05-04 | 28.41 | $28.74 | 202 |
| 2022-05-03 | 28.37 | $28.13 | 6188 |
| 2022-05-02 | 28.45 | $28.01 | 1479 |
| 2022-04-29 | 28.58 | $27.89 | 6222 |
| 2022-04-28 | 28.75 | $28.62 | 14769 |
| 2022-04-27 | 28.80 | $28.16 | 4589 |
| 2022-04-26 | 28.95 | $28.16 | 5607 |
| 2022-04-25 | 29.13 | $28.41 | 9376 |
| 2022-04-22 | 29.29 | $28.59 | 6703 |
| 2022-04-21 | 29.43 | $29.16 | 20946 |
| 2022-04-20 | 29.47 | $29.42 | 9085 |
| 2022-04-19 | 29.47 | $29.43 | 31571 |
| 2022-04-18 | 29.46 | $29.13 | 7753 |
| 2022-04-14 | 29.51 | $29.12 | 11829 |
| 2022-04-13 | 29.57 | $29.36 | 25408 |
| 2022-04-12 | 29.59 | $29.17 | 37345 |
| 2022-04-11 | 29.66 | $29.21 | 13481 |
| 2022-04-08 | 29.72 | $29.53 | 7841 |
| 2022-04-07 | 29.72 | $29.61 | 4218 |
| 2022-04-06 | 29.71 | $29.48 | 18719 |
| 2022-04-05 | 29.71 | $29.67 | 10012 |
| 2022-04-04 | 29.68 | $29.77 | 9657 |
| 2022-04-01 | 29.62 | $29.77 | 107761 |
| 2022-03-31 | 29.54 | $29.80 | 88169 |
| 2022-03-30 | 29.45 | $29.72 | 7851 |
| 2022-03-29 | 29.35 | $29.71 | 7737 |
| 2022-03-28 | 29.24 | $29.71 | 442 |
| 2022-03-25 | 29.11 | $29.61 | 216 |
| 2022-03-24 | 28.98 | $29.51 | 1 |
| 2022-03-23 | 28.85 | $29.28 | 2460 |
| 2022-03-22 | 28.75 | $29.44 | 700 |
| 2022-03-21 | 28.59 | $29.23 | 1193 |
| 2022-03-18 | 28.46 | $29.25 | 128 |
| 2022-03-17 | 28.30 | $28.96 | 1361 |
| 2022-03-16 | 28.17 | $28.68 | 1361 |
| 2022-03-15 | 28.09 | $28.23 | 2 |
| 2022-03-14 | 28.08 | $27.80 | 1 |
| 2022-03-11 | 28.17 | $27.97 | 3 |
| 2022-03-10 | 28.24 | $28.24 | 3 |
| 2022-03-09 | 28.27 | $28.29 | 286 |
| 2022-03-08 | 28.28 | $27.83 | 286 |
| 2022-03-07 | 28.40 | $27.99 | 1 |
| 2022-03-04 | 28.51 | $28.50 | 1 |
| 2022-03-03 | 28.53 | $28.62 | 1 |
| 2022-03-02 | 28.52 | $28.73 | 14942 |
| 2022-03-01 | 28.49 | $28.38 | 1 |
| 2022-02-28 | 28.53 | $28.64 | 1 |
| 2022-02-25 | 28.52 | $28.70 | 888 |
| 2022-02-24 | 28.50 | $28.31 | 436 |
| 2022-02-23 | 28.56 | $28.06 | 191 |
| 2022-02-22 | 28.68 | $28.36 | 1984 |
| 2022-02-18 | 28.76 | $28.53 | 78 |
| 2022-02-17 | 28.82 | $28.65 | 26 |
| 2022-02-16 | 28.86 | $28.96 | 104 |
| 2022-02-15 | 28.84 | $28.89 | 27 |
| 2022-02-14 | 28.84 | $28.67 | 27 |
| 2022-02-11 | 28.88 | $28.71 | 282 |
| 2022-02-10 | 28.92 | $28.96 | — |
| 2022-02-09 | 28.91 | $29.18 | 606 |
| 2022-02-08 | 28.85 | $29.03 | 606 |
| 2022-02-07 | 28.82 | $28.89 | 1 |
| 2022-02-04 | 28.82 | $28.94 | 5 |
| 2022-02-03 | 28.80 | $28.87 | 262 |
| 2022-02-02 | 28.79 | $29.16 | 91 |
| 2022-02-01 | 28.72 | $29.05 | 9 |
| 2022-01-31 | 28.67 | $28.94 | 1 |
| 2022-01-28 | 28.63 | $28.68 | — |
| 2022-01-27 | 28.64 | $28.37 | 3056 |
| 2022-01-26 | 28.72 | $28.38 | 3056 |
| 2022-01-25 | 28.81 | $28.39 | 179 |
| 2022-01-24 | 28.91 | $28.53 | 179 |
| 2022-01-21 | 29.00 | $28.54 | 378 |
| 2022-01-20 | 29.10 | $28.78 | 205 |
| 2022-01-19 | 29.17 | $28.92 | 2000 |
| 2022-01-18 | 29.22 | $28.99 | 8555 |
| 2022-01-14 | 29.26 | $29.16 | 300 |
| 2022-01-13 | 29.27 | $29.15 | 6250 |
| 2022-01-12 | 29.29 | $29.29 | 22 |
| 2022-01-11 | 29.27 | $29.25 | 22 |
| 2022-01-10 | 29.27 | $29.16 | 1 |
| 2022-01-07 | 29.28 | $29.18 | 52 |
| 2022-01-06 | 29.29 | $29.16 | 5 |
| 2022-01-05 | 29.30 | $29.19 | 5 |
| 2022-01-04 | 29.31 | $29.34 | 4939 |
| 2022-01-03 | 29.29 | $29.47 | 13404 |
| 2021-12-31 | 29.23 | $29.29 | 2 |
| 2021-12-30 | 29.21 | $29.30 | 46 |
| 2021-12-29 | 29.18 | $29.30 | 46 |
| 2021-12-28 | 29.14 | $29.27 | 36 |
| 2021-12-27 | 29.10 | $29.28 | 24 |
| 2021-12-23 | 29.05 | $29.18 | 180 |
| 2021-12-22 | 29.01 | $29.11 | 38 |
| 2021-12-21 | 28.99 | $29.03 | 38 |
| 2021-12-20 | 28.97 | $28.80 | 87 |
| 2021-12-17 | 29.00 | $28.94 | 30 |
| 2021-12-16 | 29.01 | $29.03 | 30 |
| 2021-12-15 | 29.00 | $29.11 | 2 |
| 2021-12-14 | 28.97 | $28.94 | 2 |
| 2021-12-13 | 28.97 | $29.04 | — |
| 2021-12-10 | 28.95 | $29.11 | 349 |
| 2021-12-09 | 28.91 | $29.00 | 349 |
| 2021-12-08 | 28.89 | $29.07 | — |
| 2021-12-07 | 28.85 | $28.99 | 185 |
| 2021-12-06 | 28.82 | $28.76 | 185 |
| 2021-12-03 | 28.84 | $28.57 | 16 |
| 2021-12-02 | 28.89 | $28.70 | 141 |
| 2021-12-01 | 28.93 | $28.62 | 207 |
| 2021-11-30 | 28.99 | $28.70 | 207 |
| 2021-11-29 | 29.05 | $28.96 | 1705 |
| 2021-11-26 | 29.05 | $28.75 | 1 |
| 2021-11-24 | 29.10 | $29.04 | 26 |
| 2021-11-23 | 29.10 | $28.99 | 154 |
| 2021-11-22 | 29.11 | $29.03 | 77 |
| 2021-11-19 | 29.11 | $29.03 | 77 |
| 2021-11-18 | 29.10 | $29.06 | 181 |
| 2021-11-17 | 29.09 | $29.05 | — |
| 2021-11-16 | 29.09 | $29.07 | 8 |
| 2021-11-15 | 29.07 | $29.03 | 8 |
| 2021-11-12 | 29.06 | $29.04 | 3 |
| 2021-11-11 | 29.04 | $28.96 | 8 |
| 2021-11-10 | 29.03 | $28.95 | 442 |
| 2021-11-09 | 29.03 | $29.00 | 3 |
| 2021-11-08 | 29.01 | $29.03 | 202 |
| 2021-11-05 | 28.98 | $29.03 | 112 |
| 2021-11-04 | 28.95 | $29.02 | 24 |
| 2021-11-03 | 28.91 | $28.99 | 1200 |
| 2021-11-02 | 28.87 | $28.93 | 49 |
| 2021-11-01 | 28.84 | $28.88 | 47 |
| 2021-10-29 | 28.81 | $28.89 | 1 |
| 2021-10-28 | 28.78 | $28.87 | 1 |
| 2021-10-27 | 28.74 | $28.78 | 11 |
| 2021-10-26 | 28.71 | $28.84 | 28 |
| 2021-10-25 | 28.67 | $28.83 | 28 |
| 2021-10-22 | 28.62 | $28.78 | 2 |
| 2021-10-21 | 28.57 | $28.79 | 92 |
| 2021-10-20 | 28.51 | $28.75 | 126 |
| 2021-10-19 | 28.46 | $28.71 | 126 |
| 2021-10-18 | 28.39 | $28.63 | — |
| 2021-10-15 | 28.34 | $28.62 | — |
| 2021-10-14 | 28.28 | $28.51 | 192 |
| 2021-10-13 | 28.23 | $28.30 | 192 |
| 2021-10-12 | 28.22 | $28.24 | — |
| 2021-10-11 | 28.22 | $28.26 | — |
| 2021-10-08 | 28.22 | $28.33 | 400 |
| 2021-10-07 | 28.20 | $28.33 | 94757 |
| 2021-10-06 | 28.18 | $28.22 | 345 |
| 2021-10-05 | 28.19 | $28.17 | 272 |
| 2021-10-04 | 28.20 | $28.02 | 249 |
| 2021-10-01 | 28.24 | $28.20 | 438 |
| 2021-09-30 | 28.25 | $28.04 | 201 |
| 2021-09-29 | 28.30 | $28.16 | 1111 |
| 2021-09-28 | 28.34 | $28.14 | 420 |
| 2021-09-27 | 28.38 | $28.42 | 1188 |
| 2021-09-24 | 28.37 | $28.45 | 833 |
| 2021-09-23 | 28.36 | $28.42 | 505 |
| 2021-09-22 | 28.35 | $28.26 | 1038 |
| 2021-09-21 | 28.37 | $28.11 | 950 |
| 2021-09-20 | 28.42 | $28.09 | 631 |
| 2021-09-17 | 28.49 | $28.33 | 385 |
| 2021-09-16 | 28.52 | $28.47 | 672 |
| 2021-09-15 | 28.52 | $28.47 | 278 |
| 2021-09-14 | 28.52 | $28.39 | 3261 |
| 2021-09-13 | 28.54 | $28.40 | 9227 |
| 2021-09-10 | 28.56 | $28.43 | 961 |
| 2021-09-09 | 28.58 | $28.50 | 1385 |
| 2021-09-08 | 28.58 | $28.51 | 332 |
| 2021-09-07 | 28.58 | $28.54 | 436 |
| 2021-09-03 | 28.58 | $28.58 | 450 |
| 2021-09-02 | 28.56 | $28.60 | 450 |
| 2021-09-01 | 28.54 | $28.56 | 328 |
| 2021-08-31 | 28.52 | $28.54 | 505 |
| 2021-08-30 | 28.50 | $28.57 | 932 |
| 2021-08-27 | 28.47 | $28.55 | 688 |
| 2021-08-26 | 28.44 | $28.40 | 567 |
| 2021-08-25 | 28.43 | $28.48 | 102 |
| 2021-08-24 | 28.41 | $28.45 | 263 |
| 2021-08-23 | 28.39 | $28.44 | 540 |
| 2021-08-20 | 28.36 | $28.31 | 144 |
| 2021-08-19 | 28.36 | $28.21 | 74 |
| 2021-08-18 | 28.38 | $28.24 | 320 |
| 2021-08-17 | 28.40 | $28.34 | 1073 |
| 2021-08-16 | 28.40 | $28.43 | 206 |
| 2021-08-13 | 28.37 | $28.41 | 103 |
| 2021-08-12 | 28.35 | $28.40 | 376 |
| 2021-08-11 | 28.33 | $28.35 | 544 |
| 2021-08-10 | 28.31 | $28.31 | 404 |
| 2021-08-09 | 28.29 | $28.32 | 1146 |
| 2021-08-06 | 28.27 | $28.32 | 198 |
| 2021-08-05 | 28.25 | $28.29 | 586 |
| 2021-08-04 | 28.22 | $28.21 | 327 |
| 2021-08-03 | 28.21 | $28.25 | 281 |
| 2021-08-02 | 28.19 | $28.15 | 284 |
| 2021-07-30 | 28.19 | $28.17 | 95 |
| 2021-07-29 | 28.18 | $28.24 | 10353 |
| 2021-07-28 | 28.15 | $28.17 | 5432 |
| 2021-07-27 | 28.13 | $28.16 | 5140 |
| 2021-07-26 | 28.11 | $28.23 | 5487 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
46.02
2026-07-22
Close Price
$46.02
Vol: 2763
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.68
Average
34.14
Maximum
46.05
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 46.02 | $46.02 | 2763 |
| 2026-07-21 | 46.01 | $46.03 | 100 |
| 2026-07-20 | 45.99 | $45.87 | 300 |
| 2026-07-17 | 46.02 | $45.89 | 14100 |
| 2026-07-16 | 46.05 | $46.04 | 21300 |
| 2026-07-15 | 46.04 | $46.13 | 20800 |
| 2026-07-14 | 45.99 | $46.06 | 100 |
| 2026-07-13 | 45.95 | $45.95 | 133425 |
| 2026-07-10 | 45.94 | $46.06 | 56600 |
| 2026-07-09 | 45.88 | $46.00 | 59400 |
| 2026-07-08 | 45.84 | $45.86 | 200 |
| 2026-07-07 | 45.82 | $45.92 | 2846 |
| 2026-07-06 | 45.79 | $45.99 | 55300 |
| 2026-07-02 | 45.72 | $45.85 | 167700 |
| 2026-07-01 | 45.68 | $45.85 | 1534 |
| 2026-06-30 | 45.62 | $45.87 | 800 |
| 2026-06-29 | 45.56 | $45.70 | 7300 |
| 2026-06-26 | 45.53 | $45.55 | 15233 |
| 2026-06-25 | 45.54 | $45.54 | 700 |
| 2026-06-24 | 45.56 | $45.47 | 4802 |
| 2026-06-23 | 45.60 | $45.49 | 4802 |
| 2026-06-22 | 45.65 | $45.73 | 400 |
| 2026-06-18 | 45.63 | $45.77 | 8000 |
| 2026-06-17 | 45.59 | $45.55 | 1033 |
| 2026-06-16 | 45.61 | $45.81 | 1033 |
| 2026-06-15 | 45.56 | $45.83 | 2831 |
| 2026-06-12 | 45.48 | $45.55 | 800 |
| 2026-06-11 | 45.48 | $45.44 | 1056 |
| 2026-06-10 | 45.51 | $45.13 | 1100 |
| 2026-06-09 | 45.64 | $45.41 | 1600 |
| 2026-06-08 | 45.72 | $45.46 | 2332 |
| 2026-06-05 | 45.79 | $45.45 | 4300 |
| 2026-06-04 | 45.88 | $45.84 | 808 |
| 2026-06-03 | 45.85 | $45.75 | 700 |
| 2026-06-02 | 45.85 | $45.84 | 3500 |
| 2026-06-01 | 45.81 | $45.83 | 1732 |
| 2026-05-29 | 45.77 | $45.82 | 1200 |
| 2026-05-28 | 45.71 | $45.75 | 700 |
| 2026-05-27 | 45.65 | $45.65 | 1200 |
| 2026-05-26 | 45.61 | $45.63 | 868 |
| 2026-05-22 | 45.57 | $45.53 | 900 |
| 2026-05-21 | 45.54 | $45.47 | 1000 |
| 2026-05-20 | 45.51 | $45.43 | 1100 |
| 2026-05-19 | 45.49 | $45.22 | 1833 |
| 2026-05-18 | 45.53 | $45.33 | 510 |
| 2026-05-15 | 45.53 | $45.29 | 510 |
| 2026-05-14 | 45.54 | $45.46 | 1234 |
| 2026-05-13 | 45.49 | $45.33 | 1300 |
| 2026-05-12 | 45.46 | $45.28 | 1003 |
| 2026-05-11 | 45.43 | $45.28 | 100 |
| 2026-05-08 | 45.39 | $45.30 | 2301 |
| 2026-05-07 | 45.32 | $45.20 | 1500 |
| 2026-05-06 | 45.27 | $45.21 | 615 |
| 2026-05-05 | 45.18 | $44.96 | 400 |
| 2026-05-04 | 45.16 | $44.83 | 1000 |
| 2026-05-01 | 45.15 | $44.94 | 3800 |
| 2026-04-30 | 45.10 | $44.89 | 2600 |
| 2026-04-29 | 45.05 | $44.63 | 422 |
| 2026-04-28 | 45.05 | $44.67 | 422 |
| 2026-04-27 | 45.03 | $44.75 | 4800 |
| 2026-04-24 | 44.97 | $44.70 | 6300 |
| 2026-04-23 | 44.90 | $44.58 | 5508 |
| 2026-04-22 | 44.84 | $44.67 | 5322 |
| 2026-04-21 | 44.73 | $44.44 | 2743 |
| 2026-04-20 | 44.65 | $44.58 | 1300 |
| 2026-04-17 | 44.50 | $44.64 | 2616 |
| 2026-04-16 | 44.28 | $44.40 | 2140 |
| 2026-04-15 | 44.08 | $44.34 | 2937 |
| 2026-04-14 | 43.85 | $44.20 | 2012 |
| 2026-04-13 | 43.59 | $43.95 | 2012 |
| 2026-04-10 | 43.36 | $43.69 | 1809 |
| 2026-04-09 | 43.14 | $43.73 | 2200 |
| 2026-04-08 | 42.86 | $43.48 | 33308 |
| 2026-04-07 | 42.59 | $42.85 | 2332 |
| 2026-04-06 | 42.46 | $42.82 | 5900 |
| 2026-04-02 | 42.30 | $42.71 | 13300 |
| 2026-04-01 | 42.15 | $42.69 | 65300 |
| 2026-03-31 | 41.96 | $42.50 | 30833 |
| 2026-03-30 | 41.80 | $41.53 | 9200 |
| 2026-03-27 | 41.90 | $41.55 | 1100 |
| 2026-03-26 | 42.03 | $41.93 | 8100 |
| 2026-03-25 | 42.06 | $42.20 | 7038 |
| 2026-03-24 | 42.02 | $42.07 | 5428 |
| 2026-03-23 | 42.00 | $42.09 | 11352 |
| 2026-03-20 | 41.98 | $41.83 | 11400 |
| 2026-03-19 | 42.03 | $42.04 | 635 |
| 2026-03-18 | 42.03 | $42.03 | 700 |
| 2026-03-17 | 42.03 | $42.18 | 815 |
| 2026-03-16 | 41.99 | $42.08 | 270 |
| 2026-03-13 | 41.96 | $41.85 | 2456 |
| 2026-03-12 | 42.01 | $41.89 | 2500 |
| 2026-03-11 | 42.05 | $42.09 | 1300 |
| 2026-03-10 | 42.03 | $42.04 | 700 |
| 2026-03-09 | 42.03 | $42.03 | 5600 |
| 2026-03-06 | 42.02 | $41.84 | 2816 |
| 2026-03-05 | 42.08 | $42.04 | 3617 |
| 2026-03-04 | 42.09 | $42.13 | 132 |
| 2026-03-03 | 42.07 | $42.00 | 3513 |
| 2026-03-02 | 42.08 | $42.07 | 433 |
| 2026-02-27 | 42.07 | $42.09 | 8428 |
| 2026-02-26 | 42.06 | $42.11 | 3400 |
| 2026-02-25 | 42.03 | $42.13 | 2109 |
| 2026-02-24 | 41.99 | $42.05 | 2109 |
| 2026-02-23 | 41.97 | $41.95 | 2040 |
| 2026-02-20 | 41.97 | $42.04 | 2100 |
| 2026-02-19 | 41.94 | $41.94 | 1609 |
| 2026-02-18 | 41.94 | $41.98 | 500 |
| 2026-02-17 | 41.93 | $41.94 | 500 |
| 2026-02-13 | 41.92 | $41.86 | 200 |
| 2026-02-12 | 41.94 | $41.85 | 1256 |
| 2026-02-11 | 41.96 | $42.00 | 1600 |
| 2026-02-10 | 41.94 | $41.99 | 311 |
| 2026-02-09 | 41.92 | $41.99 | 922 |
| 2026-02-06 | 41.89 | $41.95 | 923 |
| 2026-02-05 | 41.87 | $41.71 | 2600 |
| 2026-02-04 | 41.92 | $41.86 | 4302 |
| 2026-02-03 | 41.93 | $41.88 | 429 |
| 2026-02-02 | 41.94 | $41.96 | 1320 |
| 2026-01-30 | 41.92 | $41.88 | 1320 |
| 2026-01-29 | 41.92 | $41.90 | 2518 |
| 2026-01-28 | 41.91 | $41.92 | 1300 |
| 2026-01-27 | 41.89 | $41.92 | 44 |
| 2026-01-26 | 41.87 | $41.89 | 1050 |
| 2026-01-23 | 41.84 | $41.86 | 1100 |
| 2026-01-22 | 41.83 | $41.85 | 400 |
| 2026-01-21 | 41.81 | $41.77 | 1117 |
| 2026-01-20 | 41.81 | $41.61 | 2900 |
| 2026-01-16 | 41.86 | $41.83 | 806 |
| 2026-01-15 | 41.85 | $41.81 | 2011 |
| 2026-01-14 | 41.84 | $41.76 | 2011 |
| 2026-01-13 | 41.84 | $41.79 | 1417 |
| 2026-01-12 | 41.83 | $41.83 | 600 |
| 2026-01-09 | 41.81 | $41.80 | 600 |
| 2026-01-08 | 41.78 | $41.74 | 200 |
| 2026-01-07 | 41.77 | $41.73 | 1600 |
| 2026-01-06 | 41.76 | $41.76 | 436 |
| 2026-01-05 | 41.73 | $41.71 | 547 |
| 2026-01-02 | 41.70 | $41.64 | 300 |
| 2025-12-31 | 41.70 | $41.64 | 2228 |
| 2025-12-30 | 41.68 | $41.67 | 729 |
| 2025-12-29 | 41.66 | $41.66 | 142 |
| 2025-12-26 | 41.62 | $41.64 | 442 |
| 2025-12-24 | 41.59 | $41.62 | 241 |
| 2025-12-23 | 41.55 | $41.59 | 2819 |
| 2025-12-22 | 41.50 | $41.58 | 1319 |
| 2025-12-19 | 41.45 | $41.49 | 2506 |
| 2025-12-18 | 41.42 | $41.37 | 315 |
| 2025-12-17 | 41.41 | $41.26 | 224 |
| 2025-12-16 | 41.44 | $41.37 | 224 |
| 2025-12-15 | 41.43 | $41.37 | 1713 |
| 2025-12-12 | 41.42 | $41.37 | 1713 |
| 2025-12-11 | 41.40 | $41.41 | 911 |
| 2025-12-10 | 41.36 | $41.39 | 1800 |
| 2025-12-09 | 41.32 | $41.30 | 500 |
| 2025-12-08 | 41.30 | $41.32 | 751 |
| 2025-12-05 | 41.26 | $41.35 | 800 |
| 2025-12-04 | 41.21 | $41.27 | 1347 |
| 2025-12-03 | 41.16 | $41.28 | 575 |
| 2025-12-02 | 41.11 | $41.23 | 600 |
| 2025-12-01 | 41.05 | $41.20 | 1400 |
| 2025-11-28 | 40.99 | $41.23 | 100 |
| 2025-11-26 | 40.90 | $41.13 | 4100 |
| 2025-11-25 | 40.83 | $41.09 | 2200 |
| 2025-11-24 | 40.75 | $40.94 | 590 |
| 2025-11-21 | 40.70 | $40.67 | 600 |
| 2025-11-20 | 40.74 | $40.51 | 4808 |
| 2025-11-19 | 40.83 | $40.73 | 7000 |
| 2025-11-18 | 40.87 | $40.71 | 1800 |
| 2025-11-17 | 40.92 | $40.78 | 1000 |
| 2025-11-14 | 40.96 | $40.92 | 2825 |
| 2025-11-13 | 40.97 | $40.87 | 2825 |
| 2025-11-12 | 41.00 | $41.04 | 3900 |
| 2025-11-11 | 40.98 | $41.04 | 9000 |
| 2025-11-10 | 40.95 | $41.03 | 941 |
| 2025-11-07 | 40.91 | $40.83 | 4027 |
| 2025-11-06 | 40.93 | $40.81 | 722 |
| 2025-11-05 | 40.96 | $40.93 | 3200 |
| 2025-11-04 | 40.96 | $40.84 | 900 |
| 2025-11-03 | 40.99 | $40.97 | 13000 |
| 2025-10-31 | 40.97 | $40.94 | 1600 |
| 2025-10-30 | 40.96 | $40.92 | 1400 |
| 2025-10-29 | 40.96 | $40.99 | 1150 |
| 2025-10-28 | 40.93 | $40.99 | 1200 |
| 2025-10-27 | 40.89 | $41.03 | 2548 |
| 2025-10-24 | 40.83 | $40.95 | 7252 |
| 2025-10-23 | 40.78 | $40.94 | 7300 |
| 2025-10-22 | 40.72 | $40.78 | 436 |
| 2025-10-21 | 40.70 | $40.84 | 2154 |
| 2025-10-20 | 40.65 | $40.82 | 2227 |
| 2025-10-17 | 40.60 | $40.65 | 2272 |
| 2025-10-16 | 40.60 | $40.50 | 2300 |
| 2025-10-15 | 40.64 | $40.60 | 1500 |
| 2025-10-14 | 40.65 | $40.58 | 3500 |
| 2025-10-13 | 40.67 | $40.64 | 700 |
| 2025-10-10 | 40.68 | $40.38 | 1545 |
| 2025-10-09 | 40.77 | $40.75 | 1635 |
| 2025-10-08 | 40.77 | $40.77 | 546 |
| 2025-10-07 | 40.75 | $40.71 | 1716 |
| 2025-10-06 | 40.75 | $40.76 | 1716 |
| 2025-10-03 | 40.73 | $40.73 | 1800 |
| 2025-10-02 | 40.71 | $40.73 | 319 |
| 2025-10-01 | 40.69 | $40.74 | 300 |
| 2025-09-30 | 40.66 | $40.71 | 2930 |
| 2025-09-29 | 40.63 | $40.62 | 2930 |
| 2025-09-26 | 40.62 | $40.60 | 2930 |
| 2025-09-25 | 40.61 | $40.50 | 5700 |
| 2025-09-24 | 40.63 | $40.56 | 3600 |
| 2025-09-23 | 40.63 | $40.61 | 3247 |
| 2025-09-22 | 40.61 | $40.59 | 47300 |
| 2025-09-19 | 40.60 | $40.64 | 1300 |
| 2025-09-18 | 40.56 | $40.57 | 1016 |
| 2025-09-17 | 40.54 | $40.53 | 434 |
| 2025-09-16 | 40.52 | $40.51 | 17251 |
| 2025-09-15 | 40.50 | $40.55 | 17300 |
| 2025-09-12 | 40.46 | $40.53 | 1000 |
| 2025-09-11 | 40.42 | $40.50 | 473 |
| 2025-09-10 | 40.37 | $40.41 | 7531 |
| 2025-09-09 | 40.34 | $40.36 | 7531 |
| 2025-09-08 | 40.32 | $40.36 | 2615 |
| 2025-09-05 | 40.29 | $40.32 | 3725 |
| 2025-09-04 | 40.27 | $40.33 | 300 |
| 2025-09-03 | 40.23 | $40.20 | 800 |
| 2025-09-02 | 40.23 | $40.13 | 400 |
| 2025-08-29 | 40.25 | $40.21 | 5200 |
| 2025-08-28 | 40.24 | $40.32 | 628 |
| 2025-08-27 | 40.19 | $40.25 | 207 |
| 2025-08-26 | 40.16 | $40.21 | 207 |
| 2025-08-25 | 40.13 | $40.18 | 370 |
| 2025-08-22 | 40.10 | $40.21 | 400 |
| 2025-08-21 | 40.05 | $39.95 | 1500 |
| 2025-08-20 | 40.07 | $39.98 | 887 |
| 2025-08-19 | 40.09 | $40.02 | 6418 |
| 2025-08-18 | 40.09 | $40.10 | 6418 |
| 2025-08-15 | 40.07 | $40.08 | 6418 |
| 2025-08-14 | 40.04 | $40.13 | 1058 |
| 2025-08-13 | 39.99 | $40.11 | 1100 |
| 2025-08-12 | 39.94 | $40.05 | 600 |
| 2025-08-11 | 39.88 | $39.91 | 839 |
| 2025-08-08 | 39.86 | $39.94 | 922 |
| 2025-08-07 | 39.83 | $39.77 | 600 |
| 2025-08-06 | 39.83 | $39.82 | 824 |
| 2025-08-05 | 39.82 | $39.74 | 3038 |
| 2025-08-04 | 39.84 | $39.81 | 1400 |
| 2025-08-01 | 39.83 | $39.55 | 1100 |
| 2025-07-31 | 39.89 | $39.77 | 300 |
| 2025-07-30 | 39.90 | $39.82 | 1100 |
| 2025-07-29 | 39.89 | $39.85 | 810 |
| 2025-07-28 | 39.87 | $39.89 | 300 |
| 2025-07-25 | 39.83 | $39.88 | 900 |
| 2025-07-24 | 39.77 | $39.80 | 900 |
| 2025-07-23 | 39.72 | $39.76 | 749 |
| 2025-07-22 | 39.67 | $39.64 | 15100 |
| 2025-07-21 | 39.65 | $39.63 | 700 |
| 2025-07-18 | 39.62 | $39.57 | 2400 |
| 2025-07-17 | 39.59 | $39.55 | 1235 |
| 2025-07-16 | 39.56 | $39.45 | 3200 |
| 2025-07-15 | 39.56 | $39.45 | 334 |
| 2025-07-14 | 39.55 | $39.47 | 2539 |
| 2025-07-11 | 39.52 | $39.44 | 5900 |
| 2025-07-10 | 39.50 | $39.48 | 4200 |
| 2025-07-09 | 39.45 | $39.43 | 103 |
| 2025-07-08 | 39.40 | $39.33 | 2600 |
| 2025-07-07 | 39.37 | $39.30 | 911 |
| 2025-07-03 | 39.34 | $39.41 | 1775 |
| 2025-07-02 | 39.26 | $39.27 | 1800 |
| 2025-07-01 | 39.20 | $39.24 | 58300 |
| 2025-06-30 | 39.13 | $39.26 | 320 |
| 2025-06-27 | 39.03 | $39.17 | 200 |
| 2025-06-26 | 38.94 | $39.09 | 1800 |
| 2025-06-25 | 38.85 | $38.93 | 556 |
| 2025-06-24 | 38.78 | $38.93 | 600 |
| 2025-06-23 | 38.70 | $38.68 | 100 |
| 2025-06-20 | 38.67 | $38.47 | 196 |
| 2025-06-18 | 38.70 | $38.51 | 499 |
| 2025-06-17 | 38.72 | $38.48 | 500 |
| 2025-06-16 | 38.75 | $38.65 | 1524 |
| 2025-06-13 | 38.73 | $38.40 | 728 |
| 2025-06-12 | 38.78 | $38.66 | 534 |
| 2025-06-11 | 38.75 | $38.59 | 3944 |
| 2025-06-10 | 38.72 | $38.64 | 3944 |
| 2025-06-09 | 38.68 | $38.56 | 924 |
| 2025-06-06 | 38.64 | $38.56 | 3100 |
| 2025-06-05 | 38.58 | $38.31 | 809 |
| 2025-06-04 | 38.59 | $38.42 | 407 |
| 2025-06-03 | 38.55 | $38.41 | 400 |
| 2025-06-02 | 38.50 | $38.30 | 1505 |
| 2025-05-30 | 38.47 | $38.24 | 1900 |
| 2025-05-29 | 38.45 | $38.19 | 900 |
| 2025-05-28 | 38.43 | $38.11 | 100 |
| 2025-05-27 | 38.42 | $38.21 | 100 |
| 2025-05-23 | 38.37 | $37.75 | 3725 |
| 2025-05-22 | 38.44 | $37.90 | 1400 |
| 2025-05-21 | 38.47 | $37.92 | 6200 |
| 2025-05-20 | 38.49 | $38.24 | 2000 |
| 2025-05-19 | 38.41 | $38.29 | 1503 |
| 2025-05-16 | 38.27 | $38.29 | 600 |
| 2025-05-15 | 38.10 | $38.14 | 400 |
| 2025-05-14 | 37.93 | $38.07 | 3700 |
| 2025-05-13 | 37.74 | $38.05 | 800 |
| 2025-05-12 | 37.50 | $37.87 | 1419 |
| 2025-05-09 | 37.25 | $37.12 | 1438 |
| 2025-05-08 | 37.18 | $37.14 | 10803 |
| 2025-05-07 | 37.09 | $37.01 | 1000 |
| 2025-05-06 | 37.01 | $36.92 | 1200 |
| 2025-05-05 | 36.94 | $37.10 | 3400 |
| 2025-05-02 | 36.79 | $37.26 | 2100 |
| 2025-05-01 | 36.56 | $36.91 | 2712 |
| 2025-04-30 | 36.38 | $36.80 | 1600 |
| 2025-04-29 | 36.19 | $36.76 | 100 |
| 2025-04-28 | 35.98 | $36.66 | 1500 |
| 2025-04-25 | 35.76 | $36.62 | 10402 |
| 2025-04-24 | 35.50 | $36.43 | 1921 |
| 2025-04-23 | 35.25 | $35.94 | 10608 |
| 2025-04-22 | 35.11 | $35.53 | 3900 |
| 2025-04-21 | 35.08 | $34.90 | 2014 |
| 2025-04-17 | 35.26 | $35.48 | 2600 |
| 2025-04-16 | 35.29 | $35.45 | 3810 |
| 2025-04-15 | 35.36 | $36.03 | 5819 |
| 2025-04-14 | 35.26 | $36.08 | 11000 |
| 2025-04-11 | 35.14 | $35.81 | 6628 |
| 2025-04-10 | 35.10 | $35.36 | 6922 |
| 2025-04-09 | 35.20 | $36.23 | 41100 |
| 2025-04-08 | 35.06 | $34.05 | 45145 |
| 2025-04-07 | 35.60 | $34.48 | 72611 |
| 2025-04-04 | 36.13 | $34.54 | 14600 |
| 2025-04-03 | 36.77 | $36.07 | 4637 |
| 2025-04-02 | 37.07 | $37.29 | 36300 |
| 2025-04-01 | 37.06 | $37.14 | 46303 |
| 2025-03-31 | 37.10 | $37.08 | 6400 |
| 2025-03-28 | 37.17 | $36.83 | 8025 |
| 2025-03-27 | 37.34 | $37.60 | 4725 |
| 2025-03-26 | 37.32 | $37.71 | 1319 |
| 2025-03-25 | 37.25 | $38.08 | 100 |
| 2025-03-24 | 37.07 | $38.04 | 1700 |
| 2025-03-21 | 36.86 | $37.35 | 1600 |
| 2025-03-20 | 36.84 | $37.34 | 500 |
| 2025-03-19 | 36.83 | $37.43 | 139 |
| 2025-03-18 | 36.80 | $37.05 | 400 |
| 2025-03-17 | 36.89 | $37.47 | 300 |
| 2025-03-14 | 36.89 | $37.25 | 1500 |
| 2025-03-13 | 36.97 | $36.56 | 204 |
| 2025-03-12 | 37.30 | $37.05 | 602 |
| 2025-03-11 | 37.55 | $36.94 | 529 |
| 2025-03-10 | 37.91 | $37.21 | 500 |
| 2025-03-07 | 38.27 | $38.16 | 1600 |
| 2025-03-06 | 38.41 | $37.94 | 500 |
| 2025-03-05 | 38.66 | $38.57 | 700 |
| 2025-03-04 | 38.77 | $38.17 | 3301 |
| 2025-03-03 | 39.04 | $38.55 | 2047 |
| 2025-02-28 | 39.25 | $39.16 | 1000 |
| 2025-02-27 | 39.31 | $38.67 | 1300 |
| 2025-02-26 | 39.55 | $39.21 | 600 |
| 2025-02-25 | 39.66 | $39.21 | 700 |
| 2025-02-24 | 39.80 | $39.37 | 1300 |
| 2025-02-21 | 39.92 | $39.52 | 4300 |
| 2025-02-20 | 40.01 | $39.98 | 4400 |
| 2025-02-19 | 39.97 | $40.05 | 5824 |
| 2025-02-18 | 39.89 | $39.95 | 4400 |
| 2025-02-14 | 39.83 | $39.92 | 2300 |
| 2025-02-13 | 39.76 | $39.87 | 48200 |
| 2025-02-12 | 39.69 | $39.61 | 2105 |
| 2025-02-11 | 39.68 | $39.68 | 516 |
| 2025-02-10 | 39.64 | $39.65 | 6206 |
| 2025-02-07 | 39.60 | $39.47 | 747 |
| 2025-02-06 | 39.61 | $39.68 | 3518 |
| 2025-02-05 | 39.55 | $39.56 | 2300 |
| 2025-02-04 | 39.51 | $39.45 | 17200 |
| 2025-02-03 | 39.50 | $39.25 | 2400 |
| 2025-01-31 | 39.54 | $39.44 | 3900 |
| 2025-01-30 | 39.53 | $39.54 | 38000 |
| 2025-01-29 | 39.49 | $39.43 | 5500 |
| 2025-01-28 | 39.46 | $39.53 | 900 |
| 2025-01-27 | 39.39 | $39.27 | 4000 |
| 2025-01-24 | 39.39 | $39.64 | 2437 |
| 2025-01-23 | 39.27 | $39.68 | 2900 |
| 2025-01-22 | 39.11 | $39.57 | 2028 |
| 2025-01-21 | 38.94 | $39.44 | 2100 |
| 2025-01-17 | 38.77 | $39.21 | 300 |
| 2025-01-16 | 38.65 | $38.96 | 2100 |
| 2025-01-15 | 38.58 | $38.99 | 500 |
| 2025-01-14 | 38.48 | $38.42 | 1915 |
| 2025-01-13 | 38.55 | $38.40 | 8149 |
| 2025-01-10 | 38.64 | $38.38 | 1110 |
| 2025-01-08 | 38.76 | $38.80 | 3200 |
| 2025-01-07 | 38.77 | $38.75 | 4001 |
| 2025-01-06 | 38.80 | $39.02 | 5400 |
| 2025-01-03 | 38.76 | $38.91 | 12300 |
| 2025-01-02 | 38.74 | $38.56 | 2415 |
| 2024-12-31 | 38.83 | $38.55 | 2100 |
| 2024-12-30 | 38.94 | $38.76 | 1001 |
| 2024-12-27 | 39.02 | $38.98 | 200 |
| 2024-12-26 | 39.03 | $39.26 | 1300 |
| 2024-12-24 | 38.97 | $39.19 | 322 |
| 2024-12-23 | 38.91 | $38.96 | 12100 |
| 2024-12-20 | 38.91 | $38.78 | 8615 |
| 2024-12-19 | 38.96 | $38.49 | 1400 |
| 2024-12-18 | 39.12 | $38.52 | 4400 |
| 2024-12-17 | 39.31 | $39.22 | 1939 |
| 2024-12-16 | 39.31 | $39.27 | 900 |
| 2024-12-13 | 39.29 | $39.19 | 925 |
| 2024-12-12 | 39.29 | $39.18 | 1300 |
| 2024-12-11 | 39.29 | $39.23 | 2400 |
| 2024-12-10 | 39.27 | $39.09 | 1405 |
| 2024-12-09 | 39.29 | $39.13 | 300 |
| 2024-12-06 | 39.29 | $39.29 | 1341 |
| 2024-12-05 | 39.24 | $39.19 | 700 |
| 2024-12-04 | 39.20 | $39.26 | 3300 |
| 2024-12-03 | 39.13 | $39.16 | 2000 |
| 2024-12-02 | 39.07 | $39.13 | 700 |
| 2024-11-29 | 39.00 | $39.09 | 200 |
| 2024-11-27 | 38.93 | $38.94 | 800 |
| 2024-11-26 | 38.88 | $39.02 | 810 |
| 2024-11-25 | 38.80 | $38.90 | 1441 |
| 2024-11-22 | 38.73 | $38.81 | 800 |
| 2024-11-21 | 38.67 | $38.68 | 3200 |
| 2024-11-20 | 38.64 | $38.54 | 7200 |
| 2024-11-19 | 38.64 | $38.55 | 3500 |
| 2024-11-18 | 38.63 | $38.46 | 2628 |
| 2024-11-15 | 38.65 | $38.35 | 5539 |
| 2024-11-14 | 38.70 | $38.66 | 2040 |
| 2024-11-13 | 38.67 | $38.77 | 2600 |
| 2024-11-12 | 38.58 | $38.75 | 6800 |
| 2024-11-11 | 38.48 | $38.79 | 643 |
| 2024-11-08 | 38.34 | $38.77 | 229 |
| 2024-11-07 | 38.18 | $38.69 | 4000 |
| 2024-11-06 | 38.00 | $38.53 | 200 |
| 2024-11-05 | 37.83 | $37.88 | 8135 |
| 2024-11-04 | 37.83 | $37.58 | 1119 |
| 2024-11-01 | 37.93 | $37.68 | 2100 |
| 2024-10-31 | 38.01 | $37.59 | 3010 |
| 2024-10-30 | 38.15 | $38.04 | 3100 |
| 2024-10-29 | 38.16 | $38.11 | 5421 |
| 2024-10-28 | 38.16 | $38.09 | 1029 |
| 2024-10-25 | 38.15 | $38.00 | 3102 |
| 2024-10-24 | 38.17 | $38.02 | 12311 |
| 2024-10-23 | 38.19 | $37.94 | 17602 |
| 2024-10-22 | 38.23 | $38.18 | 94211 |
| 2024-10-21 | 38.20 | $38.14 | 723 |
| 2024-10-18 | 38.18 | $38.20 | 2100 |
| 2024-10-17 | 38.12 | $38.09 | 11828 |
| 2024-10-16 | 38.08 | $38.08 | 627341 |
| 2024-10-15 | 38.03 | $37.97 | 3300 |
| 2024-10-14 | 38.01 | $38.15 | 1300 |
| 2024-10-11 | 37.91 | $37.96 | 7700 |
| 2024-10-10 | 37.85 | $37.84 | 1903 |
| 2024-10-09 | 37.81 | $37.90 | 1500 |
| 2024-10-08 | 37.74 | $37.71 | 2300 |
| 2024-10-07 | 37.71 | $37.46 | 2000 |
| 2024-10-04 | 37.75 | $37.71 | 314 |
| 2024-10-03 | 37.72 | $37.47 | 3925 |
| 2024-10-02 | 37.75 | $37.54 | 2023 |
| 2024-10-01 | 37.76 | $37.49 | 2849 |
| 2024-09-30 | 37.78 | $37.78 | 1028 |
| 2024-09-27 | 37.71 | $37.65 | 5100 |
| 2024-09-26 | 37.66 | $37.70 | 1400 |
| 2024-09-25 | 37.58 | $37.60 | 1252 |
| 2024-09-24 | 37.51 | $37.59 | 1100 |
| 2024-09-23 | 37.42 | $37.58 | 10930 |
| 2024-09-20 | 37.31 | $37.47 | 348 |
| 2024-09-19 | 37.20 | $37.53 | 8000 |
| 2024-09-18 | 37.05 | $37.08 | 716 |
| 2024-09-17 | 37.01 | $37.18 | 1700 |
| 2024-09-16 | 36.92 | $37.18 | 600 |
| 2024-09-13 | 36.81 | $37.12 | 3422 |
| 2024-09-12 | 36.69 | $36.92 | 2100 |
| 2024-09-11 | 36.61 | $36.77 | 2300 |
| 2024-09-10 | 36.56 | $36.44 | 11141 |
| 2024-09-09 | 36.61 | $36.32 | 3539 |
| 2024-09-06 | 36.69 | $36.06 | 3605 |
| 2024-09-05 | 36.88 | $36.45 | 1300 |
| 2024-09-04 | 36.98 | $36.60 | 1600 |
| 2024-09-03 | 37.06 | $36.55 | 2600 |
| 2024-08-30 | 37.16 | $37.19 | 8600 |
| 2024-08-29 | 37.08 | $36.91 | 2100 |
| 2024-08-28 | 37.06 | $36.94 | 1500 |
| 2024-08-27 | 37.02 | $37.07 | 8200 |
| 2024-08-26 | 36.93 | $36.99 | 2500 |
| 2024-08-23 | 36.84 | $37.09 | 14100 |
| 2024-08-22 | 36.69 | $36.76 | 5832 |
| 2024-08-21 | 36.61 | $37.00 | 3735 |
| 2024-08-20 | 36.43 | $36.85 | 8000 |
| 2024-08-19 | 36.26 | $36.90 | 4800 |
| 2024-08-16 | 36.03 | $36.69 | 400 |
| 2024-08-15 | 35.82 | $36.60 | 2500 |
| 2024-08-14 | 35.60 | $36.22 | 800 |
| 2024-08-13 | 35.45 | $36.06 | 2700 |
| 2024-08-12 | 35.32 | $35.67 | 2500 |
| 2024-08-09 | 35.30 | $35.72 | 4014 |
| 2024-08-08 | 35.25 | $35.56 | 7447 |
| 2024-08-07 | 35.26 | $34.98 | 1700 |
| 2024-08-06 | 35.46 | $35.16 | 4836 |
| 2024-08-05 | 35.65 | $34.84 | 55200 |
| 2024-08-02 | 35.98 | $35.60 | 17400 |
| 2024-08-01 | 36.15 | $36.07 | 1.4M |
| 2024-07-31 | 36.22 | $36.47 | 4033 |
| 2024-07-30 | 36.17 | $36.09 | 10500 |
| 2024-07-29 | 36.23 | $36.17 | 3907 |
| 2024-07-26 | 36.28 | $36.14 | 8200 |
| 2024-07-25 | 36.36 | $35.89 | 10326 |
| 2024-07-24 | 36.53 | $35.99 | 6200 |
| 2024-07-23 | 36.70 | $36.56 | 5610 |
| 2024-07-22 | 36.73 | $36.61 | 11797 |
| 2024-07-19 | 36.74 | $36.33 | 4955 |
| 2024-07-18 | 36.85 | $36.49 | 11250 |
| 2024-07-17 | 36.92 | $36.69 | 6921 |
| 2024-07-16 | 36.94 | $37.02 | 5019 |
| 2024-07-15 | 36.85 | $36.80 | 8702 |
| 2024-07-12 | 36.81 | $36.78 | 8834 |
| 2024-07-11 | 36.76 | $36.68 | 36916 |
| 2024-07-10 | 36.73 | $36.86 | 5371 |
| 2024-07-09 | 36.63 | $36.64 | 7193 |
| 2024-07-08 | 36.58 | $36.64 | 2098 |
| 2024-07-05 | 36.50 | $36.60 | 3922 |
| 2024-07-03 | 36.42 | $36.45 | 5240 |
| 2024-07-02 | 36.36 | $36.34 | 2408 |
| 2024-07-01 | 36.32 | $36.20 | 33470 |
| 2024-06-28 | 36.32 | $36.15 | 3268 |
| 2024-06-27 | 36.32 | $36.22 | 7819 |
| 2024-06-26 | 36.29 | $36.21 | 11172 |
| 2024-06-25 | 36.26 | $36.18 | 7602 |
| 2024-06-24 | 36.22 | $36.06 | 7959 |
| 2024-06-21 | 36.21 | $36.11 | 5609 |
| 2024-06-20 | 36.18 | $36.12 | 12190 |
| 2024-06-18 | 36.13 | $36.22 | 10194 |
| 2024-06-17 | 36.03 | $36.12 | 9642 |
| 2024-06-14 | 35.93 | $35.96 | 8726 |
| 2024-06-13 | 35.86 | $35.98 | 17613 |
| 2024-06-12 | 35.77 | $35.93 | 7354 |
| 2024-06-11 | 35.66 | $35.67 | 16737 |
| 2024-06-10 | 35.61 | $35.61 | 10911 |
| 2024-06-07 | 35.57 | $35.54 | 6045 |
| 2024-06-06 | 35.53 | $35.56 | 10213 |
| 2024-06-05 | 35.48 | $35.59 | 19180 |
| 2024-06-04 | 35.40 | $35.28 | 40891 |
| 2024-06-03 | 35.39 | $35.27 | 48425 |
| 2024-05-31 | 35.39 | $35.22 | 68388 |
| 2024-05-30 | 35.40 | $35.06 | 310673 |
| 2024-05-29 | 35.45 | $35.17 | 160754 |
| 2024-05-28 | 35.48 | $35.34 | 180575 |
| 2024-05-24 | 35.46 | $35.33 | 9118 |
| 2024-05-23 | 35.43 | $35.16 | 12556 |
| 2024-05-22 | 35.43 | $35.30 | 11723 |
| 2024-05-21 | 35.40 | $35.40 | 8138 |
| 2024-05-20 | 35.31 | $35.33 | 10685 |
| 2024-05-17 | 35.22 | $35.27 | 5241 |
| 2024-05-16 | 35.13 | $35.29 | 16925 |
| 2024-05-15 | 35.01 | $35.32 | 11257 |
| 2024-05-14 | 34.85 | $35.00 | 15515 |
| 2024-05-13 | 34.75 | $34.87 | 7936 |
| 2024-05-10 | 34.66 | $34.91 | 26339 |
| 2024-05-09 | 34.54 | $34.86 | 10643 |
| 2024-05-08 | 34.41 | $34.69 | 13229 |
| 2024-05-07 | 34.31 | $34.72 | 12384 |
| 2024-05-06 | 34.17 | $34.61 | 9762 |
| 2024-05-03 | 34.04 | $34.45 | 16421 |
| 2024-05-02 | 33.93 | $34.06 | 13877 |
| 2024-05-01 | 33.92 | $33.93 | 11053 |
| 2024-04-30 | 33.96 | $34.00 | 27615 |
| 2024-04-29 | 33.98 | $34.37 | 26308 |
| 2024-04-26 | 33.90 | $34.24 | 7103 |
| 2024-04-25 | 33.84 | $33.99 | 31001 |
| 2024-04-24 | 33.85 | $34.16 | 48319 |
| 2024-04-23 | 33.82 | $34.14 | 17747 |
| 2024-04-22 | 33.79 | $33.86 | 13711 |
| 2024-04-19 | 33.85 | $33.64 | 33450 |
| 2024-04-18 | 33.99 | $33.83 | 38301 |
| 2024-04-17 | 34.11 | $33.81 | 30618 |
| 2024-04-16 | 34.27 | $34.03 | 31708 |
| 2024-04-15 | 34.40 | $34.06 | 55972 |
| 2024-04-12 | 34.54 | $34.28 | 26411 |
| 2024-04-11 | 34.65 | $34.72 | 35155 |
| 2024-04-10 | 34.64 | $34.54 | 43282 |
| 2024-04-09 | 34.69 | $34.75 | 100051 |
| 2024-04-08 | 34.68 | $34.70 | 20099 |
| 2024-04-05 | 34.69 | $34.69 | 41174 |
| 2024-04-04 | 34.71 | $34.46 | 114612 |
| 2024-04-03 | 34.79 | $34.69 | 84226 |
| 2024-04-02 | 34.83 | $34.69 | 33595 |
| 2024-04-01 | 34.87 | $34.90 | 190071 |
| 2024-03-28 | 34.86 | $34.85 | 1.2M |
| 2024-03-27 | 34.85 | $34.85 | 1115 |
| 2024-03-26 | 34.85 | $34.85 | 3985 |
| 2024-03-25 | 34.84 | $34.85 | 61 |
| 2024-03-22 | 34.82 | $34.84 | 10917 |
| 2024-03-21 | 34.81 | $34.83 | 11823 |
| 2024-03-20 | 34.79 | $34.82 | 4820 |
| 2024-03-19 | 34.78 | $34.78 | 2572 |
| 2024-03-18 | 34.77 | $34.76 | 2134 |
| 2024-03-15 | 34.76 | $34.74 | 3245 |
| 2024-03-14 | 34.76 | $34.74 | 1389 |
| 2024-03-13 | 34.75 | $34.74 | 2 |
| 2024-03-12 | 34.74 | $34.76 | 291 |
| 2024-03-11 | 34.73 | $34.70 | 868 |
| 2024-03-08 | 34.72 | $34.69 | 308 |
| 2024-03-07 | 34.71 | $34.72 | 4944 |
| 2024-03-06 | 34.69 | $34.65 | 1643 |
| 2024-03-05 | 34.69 | $34.65 | 2864 |
| 2024-03-04 | 34.69 | $34.69 | 3537 |
| 2024-03-01 | 34.66 | $34.66 | 3360 |
| 2024-02-29 | 34.64 | $34.65 | 1164 |
| 2024-02-28 | 34.62 | $34.61 | 246 |
| 2024-02-27 | 34.60 | $34.60 | 2248 |
| 2024-02-26 | 34.58 | $34.58 | 948 |
| 2024-02-23 | 34.55 | $34.58 | 2668 |
| 2024-02-22 | 34.52 | $34.58 | 82 |
| 2024-02-21 | 34.47 | $34.42 | 170 |
| 2024-02-20 | 34.47 | $34.39 | 444 |
| 2024-02-16 | 34.47 | $34.44 | 3711 |
| 2024-02-15 | 34.45 | $34.42 | 630 |
| 2024-02-14 | 34.44 | $34.40 | 1853 |
| 2024-02-13 | 34.42 | $34.27 | 6319 |
| 2024-02-12 | 34.43 | $34.40 | 533 |
| 2024-02-09 | 34.41 | $34.42 | 1181 |
| 2024-02-08 | 34.36 | $34.37 | 1147 |
| 2024-02-07 | 34.32 | $34.36 | 148 |
| 2024-02-06 | 34.28 | $34.26 | 69 |
| 2024-02-05 | 34.24 | $34.25 | 1727 |
| 2024-02-02 | 34.20 | $34.25 | 18994 |
| 2024-02-01 | 34.15 | $34.12 | 1518 |
| 2024-01-31 | 34.13 | $33.97 | 5088 |
| 2024-01-30 | 34.14 | $34.16 | 450 |
| 2024-01-29 | 34.09 | $34.16 | 2969 |
| 2024-01-26 | 34.03 | $34.08 | 113 |
| 2024-01-25 | 33.97 | $34.06 | — |
| 2024-01-24 | 33.90 | $34.02 | 247 |
| 2024-01-23 | 33.83 | $34.00 | 771 |
| 2024-01-22 | 33.75 | $33.89 | 30814 |
| 2024-01-19 | 33.68 | $33.83 | 3306 |
| 2024-01-18 | 33.60 | $33.65 | 290 |
| 2024-01-17 | 33.57 | $33.46 | 1554 |
| 2024-01-16 | 33.59 | $33.52 | 3026 |
| 2024-01-12 | 33.59 | $33.61 | 1896 |
| 2024-01-11 | 33.56 | $33.61 | 848 |
| 2024-01-10 | 33.52 | $33.57 | 671 |
| 2024-01-09 | 33.48 | $33.46 | 1179 |
| 2024-01-08 | 33.46 | $33.49 | 160 |
| 2024-01-05 | 33.43 | $33.19 | 402 |
| 2024-01-04 | 33.48 | $33.16 | 1718 |
| 2024-01-03 | 33.55 | $33.22 | 1341 |
| 2024-01-02 | 33.60 | $33.37 | 9704 |
| 2023-12-29 | 33.62 | $33.48 | 1469 |
| 2023-12-28 | 33.60 | $33.51 | — |
| 2023-12-27 | 33.56 | $33.52 | 373 |
| 2023-12-26 | 33.50 | $33.43 | 5520 |
| 2023-12-22 | 33.46 | $33.30 | 2903 |
| 2023-12-21 | 33.43 | $33.31 | 1867 |
| 2023-12-20 | 33.40 | $33.16 | 242 |
| 2023-12-19 | 33.39 | $33.38 | 235 |
| 2023-12-18 | 33.30 | $33.31 | 137 |
| 2023-12-15 | 33.22 | $33.27 | 1026 |
| 2023-12-14 | 33.11 | $33.21 | 1586 |
| 2023-12-13 | 33.00 | $33.14 | 9759 |
| 2023-12-12 | 32.88 | $32.87 | 133 |
| 2023-12-11 | 32.81 | $32.76 | 485 |
| 2023-12-08 | 32.76 | $32.68 | 2487 |
| 2023-12-07 | 32.72 | $32.56 | 1733 |
| 2023-12-06 | 32.69 | $32.36 | 1502 |
| 2023-12-05 | 32.72 | $32.44 | 3036 |
| 2023-12-04 | 32.72 | $32.46 | 547 |
| 2023-12-01 | 32.71 | $32.59 | 7 |
| 2023-11-30 | 32.65 | $32.45 | 1925 |
| 2023-11-29 | 32.61 | $32.34 | 1854 |
| 2023-11-28 | 32.58 | $32.37 | 207 |
| 2023-11-27 | 32.54 | $32.35 | 1288 |
| 2023-11-24 | 32.48 | $32.37 | 7 |
| 2023-11-22 | 32.40 | $32.36 | 214 |
| 2023-11-21 | 32.29 | $32.25 | 2107 |
| 2023-11-20 | 32.19 | $32.30 | 1276 |
| 2023-11-17 | 32.04 | $32.12 | 1085 |
| 2023-11-16 | 31.91 | $32.07 | 4624 |
| 2023-11-15 | 31.76 | $32.04 | 20 |
| 2023-11-14 | 31.57 | $31.99 | 9157 |
| 2023-11-13 | 31.36 | $31.53 | 776 |
| 2023-11-10 | 31.25 | $31.57 | 376 |
| 2023-11-09 | 31.10 | $31.15 | 45 |
| 2023-11-08 | 31.04 | $31.34 | 2280 |
| 2023-11-07 | 30.90 | $31.32 | 1167 |
| 2023-11-06 | 30.75 | $31.24 | 1218 |
| 2023-11-03 | 30.58 | $31.23 | 1190 |
| 2023-11-02 | 30.39 | $31.00 | 774 |
| 2023-11-01 | 30.22 | $30.57 | 1648 |
| 2023-10-31 | 30.16 | $30.33 | 4469 |
| 2023-10-30 | 30.17 | $30.24 | 32973 |
| 2023-10-27 | 30.22 | $29.87 | 28861 |
| 2023-10-26 | 30.39 | $30.02 | 895 |
| 2023-10-25 | 30.56 | $30.30 | 685 |
| 2023-10-24 | 30.69 | $30.64 | 2783 |
| 2023-10-23 | 30.73 | $30.42 | 1679 |
| 2023-10-20 | 30.86 | $30.50 | 4365 |
| 2023-10-19 | 30.99 | $30.79 | 13700 |
| 2023-10-18 | 31.06 | $30.97 | 7202 |
| 2023-10-17 | 31.08 | $31.26 | 51 |
| 2023-10-16 | 31.02 | $31.30 | 2604 |
| 2023-10-13 | 30.93 | $30.99 | 667 |
| 2023-10-12 | 30.93 | $31.15 | 561 |
| 2023-10-11 | 30.87 | $31.26 | 12403 |
| 2023-10-10 | 30.77 | $31.19 | 1461 |
| 2023-10-09 | 30.67 | $31.05 | 1504 |
| 2023-10-06 | 30.60 | $30.94 | 644 |
| 2023-10-05 | 30.55 | $30.65 | 833 |
| 2023-10-04 | 30.59 | $30.69 | 1349 |
| 2023-10-03 | 30.63 | $30.48 | 18 |
| 2023-10-02 | 30.75 | $30.79 | 821 |
| 2023-09-29 | 30.80 | $30.79 | 313 |
| 2023-09-28 | 30.87 | $30.86 | 126 |
| 2023-09-27 | 30.93 | $30.72 | 275 |
| 2023-09-26 | 31.06 | $30.73 | 500 |
| 2023-09-25 | 31.22 | $31.03 | 1761 |
| 2023-09-22 | 31.31 | $30.96 | 270 |
| 2023-09-21 | 31.45 | $31.03 | 236 |
| 2023-09-20 | 31.60 | $31.41 | 20753 |
| 2023-09-19 | 31.66 | $31.59 | 1648 |
| 2023-09-18 | 31.68 | $31.59 | 845 |
| 2023-09-15 | 31.70 | $31.61 | 1026 |
| 2023-09-14 | 31.72 | $31.86 | 962 |
| 2023-09-13 | 31.66 | $31.67 | 625 |
| 2023-09-12 | 31.64 | $31.62 | — |
| 2023-09-11 | 31.64 | $31.71 | 3238 |
| 2023-09-08 | 31.62 | $31.59 | 3161 |
| 2023-09-07 | 31.62 | $31.55 | 3166 |
| 2023-09-06 | 31.63 | $31.58 | 4546 |
| 2023-09-05 | 31.64 | $31.77 | 3535 |
| 2023-09-01 | 31.59 | $31.85 | 30113 |
| 2023-08-31 | 31.51 | $31.81 | 813 |
| 2023-08-30 | 31.41 | $31.82 | 346 |
| 2023-08-29 | 31.30 | $31.74 | 6632 |
| 2023-08-28 | 31.18 | $31.41 | 2464 |
| 2023-08-25 | 31.15 | $31.30 | 1021 |
| 2023-08-24 | 31.15 | $31.18 | 200 |
| 2023-08-23 | 31.19 | $31.40 | 13614 |
| 2023-08-22 | 31.17 | $31.21 | 644 |
| 2023-08-21 | 31.20 | $31.28 | 49 |
| 2023-08-18 | 31.23 | $31.10 | 3865 |
| 2023-08-17 | 31.33 | $31.11 | 3126 |
| 2023-08-16 | 31.44 | $31.27 | 1689 |
| 2023-08-15 | 31.53 | $31.41 | 310 |
| 2023-08-14 | 31.59 | $31.62 | 1224 |
| 2023-08-11 | 31.60 | $31.52 | 854 |
| 2023-08-10 | 31.65 | $31.55 | 3814 |
| 2023-08-09 | 31.70 | $31.56 | 2050 |
| 2023-08-08 | 31.75 | $31.63 | 205 |
| 2023-08-07 | 31.79 | $31.71 | 1600 |
| 2023-08-04 | 31.82 | $31.54 | 14294 |
| 2023-08-03 | 31.90 | $31.66 | 1644 |
| 2023-08-02 | 31.96 | $31.70 | 14261 |
| 2023-08-01 | 32.02 | $31.96 | 300 |
| 2023-07-31 | 32.01 | $31.99 | 475 |
| 2023-07-28 | 31.98 | $31.99 | 504 |
| 2023-07-27 | 31.94 | $31.77 | 37333 |
| 2023-07-26 | 31.96 | $31.88 | 1189 |
| 2023-07-25 | 31.94 | $31.93 | 2 |
| 2023-07-24 | 31.90 | $31.86 | 3417 |
| 2023-07-21 | 31.87 | $31.74 | 162787 |
| 2023-07-20 | 31.86 | $31.77 | 2216 |
| 2023-07-19 | 31.84 | $31.89 | 764 |
| 2023-07-18 | 31.77 | $31.88 | 2279 |
| 2023-07-17 | 31.69 | $31.78 | 10271 |
| 2023-07-14 | 31.61 | $31.68 | 4155 |
| 2023-07-13 | 31.55 | $31.70 | 8695 |
| 2023-07-12 | 31.46 | $31.55 | 9520 |
| 2023-07-11 | 31.39 | $31.35 | 9676 |
| 2023-07-10 | 31.37 | $31.23 | 4935 |
| 2023-07-07 | 31.38 | $31.21 | 846 |
| 2023-07-06 | 31.39 | $31.23 | 2517 |
| 2023-07-05 | 31.40 | $31.38 | 6417 |
| 2023-07-03 | 31.36 | $31.43 | 2224 |
| 2023-06-30 | 31.28 | $31.40 | 52963 |
| 2023-06-29 | 31.20 | $31.16 | 1026 |
| 2023-06-28 | 31.17 | $31.06 | 13756 |
| 2023-06-27 | 31.16 | $31.09 | 82907 |
| 2023-06-26 | 31.14 | $30.82 | 10116 |
| 2023-06-23 | 31.19 | $30.95 | 5674 |
| 2023-06-22 | 31.20 | $31.05 | 5255 |
| 2023-06-21 | 31.18 | $30.98 | 9101 |
| 2023-06-20 | 31.17 | $31.07 | 4677 |
| 2023-06-16 | 31.13 | $31.16 | 7306 |
| 2023-06-15 | 31.04 | $31.26 | 6822 |
| 2023-06-14 | 30.90 | $30.94 | 5935 |
| 2023-06-13 | 30.82 | $30.97 | 7212 |
| 2023-06-12 | 30.70 | $30.84 | 5829 |
| 2023-06-09 | 30.61 | $30.67 | 4641 |
| 2023-06-08 | 30.53 | $30.62 | 3068 |
| 2023-06-07 | 30.46 | $30.47 | 559 |
| 2023-06-06 | 30.41 | $30.54 | 1223 |
| 2023-06-05 | 30.32 | $30.50 | 22088 |
| 2023-06-02 | 30.23 | $30.54 | 2098 |
| 2023-06-01 | 30.10 | $30.23 | 10205 |
| 2023-05-31 | 30.03 | $30.02 | 12279 |
| 2023-05-30 | 30.02 | $30.13 | 4374 |
| 2023-05-26 | 29.97 | $30.15 | 639 |
| 2023-05-25 | 29.90 | $29.85 | 3895 |
| 2023-05-24 | 29.90 | $29.67 | 2642 |
| 2023-05-23 | 29.97 | $29.84 | 1388 |
| 2023-05-22 | 29.99 | $30.08 | 6667 |
| 2023-05-19 | 29.93 | $30.08 | 1942 |
| 2023-05-18 | 29.87 | $30.11 | 3135 |
| 2023-05-17 | 29.78 | $29.91 | 1131 |
| 2023-05-16 | 29.73 | $29.65 | 11531 |
| 2023-05-15 | 29.75 | $29.77 | 17020 |
| 2023-05-12 | 29.74 | $29.71 | 2561 |
| 2023-05-11 | 29.74 | $29.72 | 3309 |
| 2023-05-10 | 29.74 | $29.79 | 15471 |
| 2023-05-09 | 29.71 | $29.68 | 23593 |
| 2023-05-08 | 29.71 | $29.75 | 7147 |
| 2023-05-05 | 29.69 | $29.75 | 22804 |
| 2023-05-04 | 29.66 | $29.36 | 14522 |
| 2023-05-03 | 29.74 | $29.53 | 37918 |
| 2023-05-02 | 29.79 | $29.67 | 60092 |
| 2023-05-01 | 29.81 | $29.91 | 18606 |
| 2023-04-28 | 29.74 | $29.87 | 2157 |
| 2023-04-27 | 29.68 | $29.73 | 14779 |
| 2023-04-26 | 29.64 | $29.29 | 9068 |
| 2023-04-25 | 29.73 | $29.38 | 9553 |
| 2023-04-24 | 29.81 | $29.65 | 41995 |
| 2023-04-21 | 29.81 | $29.63 | 24529 |
| 2023-04-20 | 29.82 | $29.60 | 14822 |
| 2023-04-19 | 29.84 | $29.73 | 43285 |
| 2023-04-18 | 29.81 | $29.78 | 8379 |
| 2023-04-17 | 29.76 | $29.72 | 23681 |
| 2023-04-14 | 29.71 | $29.63 | 10778 |
| 2023-04-13 | 29.67 | $29.69 | 10994 |
| 2023-04-12 | 29.60 | $29.43 | 11842 |
| 2023-04-11 | 29.59 | $29.51 | 17157 |
| 2023-04-10 | 29.55 | $29.44 | 21192 |
| 2023-04-06 | 29.51 | $29.53 | 23506 |
| 2023-04-05 | 29.44 | $29.40 | 195624 |
| 2023-04-04 | 29.38 | $29.46 | 41124 |
| 2023-04-03 | 29.29 | $29.59 | 220570 |
| 2023-03-31 | 29.14 | $29.54 | 62346 |
| 2023-03-30 | 28.96 | $29.30 | 5897 |
| 2023-03-29 | 28.82 | $29.16 | 28679 |
| 2023-03-28 | 28.69 | $28.80 | 752 |
| 2023-03-27 | 28.65 | $28.85 | 2428 |
| 2023-03-24 | 28.58 | $28.75 | 25 |
| 2023-03-23 | 28.52 | $28.65 | 37 |
| 2023-03-22 | 28.49 | $28.63 | 9715 |
| 2023-03-21 | 28.45 | $28.89 | 415 |
| 2023-03-20 | 28.32 | $28.58 | — |
| 2023-03-17 | 28.27 | $28.37 | 136 |
| 2023-03-16 | 28.27 | $28.60 | — |
| 2023-03-15 | 28.20 | $28.16 | 2025 |
| 2023-03-14 | 28.26 | $28.35 | — |
| 2023-03-13 | 28.28 | $27.98 | 1110 |
| 2023-03-10 | 28.42 | $27.99 | 329 |
| 2023-03-09 | 28.58 | $28.35 | 700 |
| 2023-03-08 | 28.67 | $28.70 | — |
| 2023-03-07 | 28.67 | $28.66 | 891 |
| 2023-03-06 | 28.68 | $28.89 | 118 |
| 2023-03-03 | 28.61 | $28.86 | 278 |
| 2023-03-02 | 28.55 | $28.58 | 206 |
| 2023-03-01 | 28.55 | $28.44 | 920 |
| 2023-02-28 | 28.61 | $28.55 | — |
| 2023-02-27 | 28.64 | $28.54 | — |
| 2023-02-24 | 28.68 | $28.45 | 7130 |
| 2023-02-23 | 28.76 | $28.64 | 3526 |
| 2023-02-22 | 28.79 | $28.50 | 3075 |
| 2023-02-21 | 28.87 | $28.52 | 1258 |
| 2023-02-17 | 28.96 | $28.78 | 324 |
| 2023-02-16 | 28.99 | $28.82 | 15990 |
| 2023-02-15 | 29.01 | $28.98 | 2200 |
| 2023-02-14 | 28.98 | $28.93 | — |
| 2023-02-13 | 28.95 | $28.86 | 830 |
| 2023-02-10 | 28.93 | $28.72 | 486 |
| 2023-02-09 | 28.95 | $28.68 | — |
| 2023-02-08 | 28.98 | $28.80 | 100 |
| 2023-02-07 | 28.97 | $28.94 | 155 |
| 2023-02-06 | 28.91 | $28.78 | — |
| 2023-02-03 | 28.89 | $28.84 | 300 |
| 2023-02-02 | 28.84 | $28.94 | 31 |
| 2023-02-01 | 28.74 | $28.79 | 1550 |
| 2023-01-31 | 28.65 | $28.66 | 2166 |
| 2023-01-30 | 28.59 | $28.45 | 17 |
| 2023-01-27 | 28.57 | $28.65 | 5 |
| 2023-01-26 | 28.48 | $28.58 | 51 |
| 2023-01-25 | 28.39 | $28.43 | 92 |
| 2023-01-24 | 28.33 | $28.43 | 41 |
| 2023-01-23 | 28.24 | $28.41 | 96 |
| 2023-01-20 | 28.14 | $28.23 | 3367 |
| 2023-01-19 | 28.07 | $27.90 | 156 |
| 2023-01-18 | 28.09 | $28.02 | 216 |
| 2023-01-17 | 28.07 | $28.26 | — |
| 2023-01-13 | 27.96 | $28.30 | 124 |
| 2023-01-12 | 27.82 | $28.18 | 880 |
| 2023-01-11 | 27.69 | $28.09 | — |
| 2023-01-10 | 27.55 | $27.87 | 37 |
| 2023-01-09 | 27.45 | $27.75 | 136 |
| 2023-01-06 | 27.37 | $27.75 | 1200 |
| 2023-01-05 | 27.28 | $27.32 | 247 |
| 2023-01-04 | 27.30 | $27.50 | 605 |
| 2023-01-03 | 27.27 | $27.36 | 2155 |
| 2022-12-30 | 27.28 | $27.41 | 1062 |
| 2022-12-29 | 27.28 | $27.48 | 753 |
| 2022-12-28 | 27.26 | $27.15 | — |
| 2022-12-27 | 27.35 | $27.35 | 31 |
| 2022-12-23 | 27.39 | $27.41 | 188 |
| 2022-12-22 | 27.42 | $27.27 | 18 |
| 2022-12-21 | 27.50 | $27.54 | 52 |
| 2022-12-20 | 27.52 | $27.26 | 1756 |
| 2022-12-19 | 27.64 | $27.25 | 459 |
| 2022-12-16 | 27.78 | $27.39 | 153 |
| 2022-12-15 | 27.91 | $27.55 | — |
| 2022-12-14 | 28.01 | $27.98 | — |
| 2022-12-13 | 28.00 | $28.03 | 706 |
| 2022-12-12 | 27.97 | $27.90 | 9900 |
| 2022-12-09 | 27.97 | $27.70 | 6 |
| 2022-12-08 | 28.03 | $27.78 | 201 |
| 2022-12-07 | 28.07 | $27.67 | 171 |
| 2022-12-06 | 28.16 | $27.70 | — |
| 2022-12-05 | 28.25 | $27.93 | 1657 |
| 2022-12-02 | 28.28 | $28.22 | 94 |
| 2022-12-01 | 28.22 | $28.23 | 222 |
| 2022-11-30 | 28.14 | $28.20 | 1360 |
| 2022-11-29 | 28.04 | $27.73 | 1045 |
| 2022-11-28 | 28.06 | $27.74 | 499 |
| 2022-11-25 | 28.08 | $28.01 | 289 |
| 2022-11-23 | 28.01 | $28.00 | 397 |
| 2022-11-22 | 27.93 | $27.90 | 5124 |
| 2022-11-21 | 27.85 | $27.67 | 3 |
| 2022-11-18 | 27.82 | $27.68 | 228 |
| 2022-11-17 | 27.77 | $27.59 | 18 |
| 2022-11-16 | 27.73 | $27.67 | 181 |
| 2022-11-15 | 27.65 | $27.77 | 18 |
| 2022-11-14 | 27.52 | $27.65 | — |
| 2022-11-11 | 27.40 | $27.79 | 3 |
| 2022-11-10 | 27.19 | $27.62 | — |
| 2022-11-09 | 26.99 | $26.66 | 65 |
| 2022-11-08 | 27.05 | $27.04 | 9 |
| 2022-11-07 | 27.00 | $26.94 | 8 |
| 2022-11-04 | 26.97 | $26.75 | 32 |
| 2022-11-03 | 26.98 | $26.49 | 2958 |
| 2022-11-02 | 27.08 | $26.71 | 303 |
| 2022-11-01 | 27.12 | $27.14 | 427 |
| 2022-10-31 | 27.03 | $27.19 | 109 |
| 2022-10-28 | 26.90 | $27.30 | 24396 |
| 2022-10-27 | 26.71 | $26.84 | 914 |
| 2022-10-26 | 26.62 | $26.95 | 914 |
| 2022-10-25 | 26.47 | $27.05 | 33 |
| 2022-10-24 | 26.25 | $26.74 | 33 |
| 2022-10-21 | 26.09 | $26.55 | — |
| 2022-10-20 | 25.95 | $26.13 | 22 |
| 2022-10-19 | 25.92 | $26.24 | 22 |
| 2022-10-18 | 25.85 | $26.32 | 1512 |
| 2022-10-17 | 25.75 | $26.16 | 9821 |
| 2022-10-14 | 25.68 | $25.68 | 117 |
| 2022-10-13 | 25.76 | $26.13 | 52 |
| 2022-10-12 | 25.71 | $25.66 | 52 |
| 2022-10-11 | 25.81 | $25.76 | 2501 |
| 2022-10-10 | 25.90 | $25.84 | 2 |
| 2022-10-07 | 26.00 | $25.97 | 2 |
| 2022-10-06 | 26.08 | $26.49 | 989 |
| 2022-10-05 | 26.02 | $26.64 | 3400 |
| 2022-10-04 | 25.91 | $26.68 | 588 |
| 2022-10-03 | 25.78 | $26.15 | 588 |
| 2022-09-30 | 25.78 | $25.70 | — |
| 2022-09-29 | 25.95 | $25.93 | — |
| 2022-09-28 | 26.08 | $26.35 | 771 |
| 2022-09-27 | 26.12 | $25.96 | 771 |
| 2022-09-26 | 26.30 | $26.03 | 1117 |
| 2022-09-23 | 26.50 | $26.16 | 176 |
| 2022-09-22 | 26.72 | $26.53 | 214 |
| 2022-09-21 | 26.87 | $26.69 | 2137 |
| 2022-09-20 | 27.01 | $26.94 | 10 |
| 2022-09-19 | 27.11 | $27.18 | 1017 |
| 2022-09-16 | 27.16 | $27.01 | 300 |
| 2022-09-15 | 27.28 | $27.14 | 216 |
| 2022-09-14 | 27.38 | $27.32 | 1937 |
| 2022-09-13 | 27.46 | $27.28 | 412 |
| 2022-09-12 | 27.57 | $28.09 | 2 |
| 2022-09-09 | 27.45 | $27.99 | 101 |
| 2022-09-08 | 27.34 | $27.60 | 5380 |
| 2022-09-07 | 27.33 | $27.49 | 1 |
| 2022-09-06 | 27.36 | $27.14 | 149 |
| 2022-09-02 | 27.51 | $27.19 | 377 |
| 2022-09-01 | 27.68 | $27.37 | 659 |
| 2022-08-31 | 27.83 | $27.38 | 2450 |
| 2022-08-30 | 28.02 | $27.44 | 957 |
| 2022-08-29 | 28.23 | $27.68 | 3214 |
| 2022-08-26 | 28.41 | $27.79 | 444 |
| 2022-08-25 | 28.59 | $28.39 | 899 |
| 2022-08-24 | 28.62 | $28.20 | 899 |
| 2022-08-23 | 28.71 | $28.09 | 2476 |
| 2022-08-22 | 28.84 | $28.19 | 493 |
| 2022-08-19 | 28.97 | $28.54 | 4037 |
| 2022-08-18 | 29.01 | $28.85 | 1214 |
| 2022-08-17 | 28.95 | $28.74 | 9 |
| 2022-08-16 | 28.90 | $28.88 | 9 |
| 2022-08-15 | 28.79 | $28.84 | — |
| 2022-08-12 | 28.67 | $28.77 | 15 |
| 2022-08-11 | 28.52 | $28.44 | 74 |
| 2022-08-10 | 28.44 | $28.46 | 134 |
| 2022-08-09 | 28.34 | $28.04 | 360 |
| 2022-08-08 | 28.33 | $28.14 | 360 |
| 2022-08-05 | 28.28 | $28.16 | 754 |
| 2022-08-04 | 28.21 | $28.18 | 236 |
| 2022-08-03 | 28.11 | $28.22 | 2313 |
| 2022-08-02 | 27.97 | $27.93 | 5235 |
| 2022-08-01 | 27.88 | $27.95 | 2717 |
| 2022-07-29 | 27.76 | $28.10 | 813 |
| 2022-07-28 | 27.56 | $27.82 | 3467 |
| 2022-07-27 | 27.40 | $27.61 | — |
| 2022-07-26 | 27.26 | $27.12 | 125 |
| 2022-07-25 | 27.25 | $27.31 | 125 |
| 2022-07-22 | 27.17 | $27.27 | 237 |
| 2022-07-21 | 27.09 | $27.43 | 469 |
| 2022-07-20 | 26.94 | $27.27 | 102 |
| 2022-07-19 | 26.80 | $27.15 | 2700 |
| 2022-07-18 | 26.66 | $26.66 | 56 |
| 2022-07-15 | 26.66 | $26.80 | 417 |
| 2022-07-14 | 26.61 | $26.47 | 3656 |
| 2022-07-13 | 26.66 | $26.53 | 243 |
| 2022-07-12 | 26.69 | $26.60 | 196 |
| 2022-07-11 | 26.72 | $26.73 | 622 |
| 2022-07-08 | 26.71 | $26.99 | 213 |
| 2022-07-07 | 26.61 | $26.99 | 8 |
| 2022-07-06 | 26.50 | $26.70 | 77 |
| 2022-07-05 | 26.45 | $26.72 | 1997 |
| 2022-07-01 | 26.40 | $26.60 | 39 |
| 2022-06-30 | 26.37 | $26.37 | 175 |
| 2022-06-29 | 26.41 | $26.59 | 581 |
| 2022-06-28 | 26.40 | $26.59 | 581 |
| 2022-06-27 | 26.39 | $26.90 | 1280 |
| 2022-06-24 | 26.28 | $26.96 | — |
| 2022-06-23 | 26.14 | $26.45 | 6341 |
| 2022-06-22 | 26.13 | $26.34 | 6341 |
| 2022-06-21 | 26.17 | $26.34 | 4900 |
| 2022-06-17 | 26.22 | $25.88 | — |
| 2022-06-16 | 26.44 | $25.74 | 3274 |
| 2022-06-15 | 26.76 | $26.40 | 3274 |
| 2022-06-14 | 26.94 | $26.10 | 51 |
| 2022-06-13 | 27.27 | $26.13 | 134 |
| 2022-06-10 | 27.65 | $26.94 | 8174 |
| 2022-06-09 | 27.87 | $27.49 | 3657 |
| 2022-06-08 | 27.96 | $27.91 | 5532 |
| 2022-06-07 | 27.93 | $28.13 | 480 |
| 2022-06-06 | 27.83 | $27.95 | 1064 |
| 2022-06-03 | 27.76 | $27.89 | 1064 |
| 2022-06-02 | 27.69 | $28.18 | 3197 |
| 2022-06-01 | 27.52 | $27.87 | 646 |
| 2022-05-31 | 27.41 | $28.00 | 2380 |
| 2022-05-27 | 27.24 | $28.08 | 6577 |
| 2022-05-26 | 27.01 | $27.66 | 1419 |
| 2022-05-25 | 26.86 | $27.28 | 420 |
| 2022-05-24 | 26.82 | $27.17 | 926 |
| 2022-05-23 | 26.80 | $27.20 | 3019 |
| 2022-05-20 | 26.78 | $26.88 | 3950 |
| 2022-05-19 | 26.87 | $26.89 | 273 |
| 2022-05-18 | 26.98 | $26.93 | 700 |
| 2022-05-17 | 27.11 | $27.71 | 981 |
| 2022-05-16 | 27.03 | $27.36 | 6557 |
| 2022-05-13 | 27.06 | $27.44 | 2540 |
| 2022-05-12 | 27.08 | $26.92 | 1034 |
| 2022-05-11 | 27.27 | $27.00 | 3075 |
| 2022-05-10 | 27.50 | $27.32 | 2520 |
| 2022-05-09 | 27.68 | $27.27 | 1080 |
| 2022-05-06 | 27.92 | $27.86 | 414 |
| 2022-05-05 | 28.03 | $27.94 | 7092 |
| 2022-05-04 | 28.15 | $28.74 | 202 |
| 2022-05-03 | 28.05 | $28.13 | 6188 |
| 2022-05-02 | 28.13 | $28.01 | 1479 |
| 2022-04-29 | 28.27 | $27.89 | 6222 |
| 2022-04-28 | 28.48 | $28.62 | 14769 |
| 2022-04-27 | 28.51 | $28.16 | 4589 |
| 2022-04-26 | 28.70 | $28.16 | 5607 |
| 2022-04-25 | 28.94 | $28.41 | 9376 |
| 2022-04-22 | 29.15 | $28.59 | 6703 |
| 2022-04-21 | 29.35 | $29.16 | 20946 |
| 2022-04-20 | 29.41 | $29.42 | 9085 |
| 2022-04-19 | 29.41 | $29.43 | 31571 |
| 2022-04-18 | 29.40 | $29.13 | 7753 |
| 2022-04-14 | 29.48 | $29.12 | 11829 |
| 2022-04-13 | 29.58 | $29.36 | 25408 |
| 2022-04-12 | 29.62 | $29.17 | 37345 |
| 2022-04-11 | 29.73 | $29.21 | 13481 |
| 2022-04-08 | 29.85 | $29.53 | 7841 |
| 2022-04-07 | 29.88 | $29.61 | 4218 |
| 2022-04-06 | 29.90 | $29.48 | 18719 |
| 2022-04-05 | 29.95 | $29.67 | 10012 |
| 2022-04-04 | 29.94 | $29.77 | 9657 |
| 2022-04-01 | 29.90 | $29.77 | 107761 |
| 2022-03-31 | 29.84 | $29.80 | 88169 |
| 2022-03-30 | 29.75 | $29.72 | 7851 |
| 2022-03-29 | 29.66 | $29.71 | 7737 |
| 2022-03-28 | 29.54 | $29.71 | 442 |
| 2022-03-25 | 29.39 | $29.61 | 216 |
| 2022-03-24 | 29.24 | $29.51 | 1 |
| 2022-03-23 | 29.08 | $29.28 | 2460 |
| 2022-03-22 | 28.96 | $29.44 | 700 |
| 2022-03-21 | 28.75 | $29.23 | 1193 |
| 2022-03-18 | 28.57 | $29.25 | 128 |
| 2022-03-17 | 28.33 | $28.96 | 1361 |
| 2022-03-16 | 28.14 | $28.68 | 1361 |
| 2022-03-15 | 28.00 | $28.23 | 2 |
| 2022-03-14 | 27.97 | $27.80 | 1 |
| 2022-03-11 | 28.08 | $27.97 | 3 |
| 2022-03-10 | 28.16 | $28.24 | 3 |
| 2022-03-09 | 28.18 | $28.29 | 286 |
| 2022-03-08 | 28.19 | $27.83 | 286 |
| 2022-03-07 | 28.34 | $27.99 | 1 |
| 2022-03-04 | 28.48 | $28.50 | 1 |
| 2022-03-03 | 28.50 | $28.62 | 1 |
| 2022-03-02 | 28.48 | $28.73 | 14942 |
| 2022-03-01 | 28.42 | $28.38 | 1 |
| 2022-02-28 | 28.47 | $28.64 | 1 |
| 2022-02-25 | 28.44 | $28.70 | 888 |
| 2022-02-24 | 28.39 | $28.31 | 436 |
| 2022-02-23 | 28.46 | $28.06 | 191 |
| 2022-02-22 | 28.63 | $28.36 | 1984 |
| 2022-02-18 | 28.74 | $28.53 | 78 |
| 2022-02-17 | 28.81 | $28.65 | 26 |
| 2022-02-16 | 28.87 | $28.96 | 104 |
| 2022-02-15 | 28.85 | $28.89 | 27 |
| 2022-02-14 | 28.84 | $28.67 | 27 |
| 2022-02-11 | 28.89 | $28.71 | 282 |
| 2022-02-10 | 28.95 | $28.96 | — |
| 2022-02-09 | 28.94 | $29.18 | 606 |
| 2022-02-08 | 28.86 | $29.03 | 606 |
| 2022-02-07 | 28.81 | $28.89 | 1 |
| 2022-02-04 | 28.80 | $28.94 | 5 |
| 2022-02-03 | 28.77 | $28.87 | 262 |
| 2022-02-02 | 28.75 | $29.16 | 91 |
| 2022-02-01 | 28.64 | $29.05 | 9 |
| 2022-01-31 | 28.54 | $28.94 | 1 |
| 2022-01-28 | 28.46 | $28.68 | — |
| 2022-01-27 | 28.44 | $28.37 | 3056 |
| 2022-01-26 | 28.53 | $28.38 | 3056 |
| 2022-01-25 | 28.64 | $28.39 | 179 |
| 2022-01-24 | 28.76 | $28.53 | 179 |
| 2022-01-21 | 28.88 | $28.54 | 378 |
| 2022-01-20 | 29.01 | $28.78 | 205 |
| 2022-01-19 | 29.11 | $28.92 | 2000 |
| 2022-01-18 | 29.17 | $28.99 | 8555 |
| 2022-01-14 | 29.24 | $29.16 | 300 |
| 2022-01-13 | 29.26 | $29.15 | 6250 |
| 2022-01-12 | 29.28 | $29.29 | 22 |
| 2022-01-11 | 29.27 | $29.25 | 22 |
| 2022-01-10 | 29.27 | $29.16 | 1 |
| 2022-01-07 | 29.29 | $29.18 | 52 |
| 2022-01-06 | 29.31 | $29.16 | 5 |
| 2022-01-05 | 29.34 | $29.19 | 5 |
| 2022-01-04 | 29.37 | $29.34 | 4939 |
| 2022-01-03 | 29.35 | $29.47 | 13404 |
| 2021-12-31 | 29.28 | $29.29 | 2 |
| 2021-12-30 | 29.26 | $29.30 | 46 |
| 2021-12-29 | 29.22 | $29.30 | 46 |
| 2021-12-28 | 29.17 | $29.27 | 36 |
| 2021-12-27 | 29.12 | $29.28 | 24 |
| 2021-12-23 | 29.05 | $29.18 | 180 |
| 2021-12-22 | 29.00 | $29.11 | 38 |
| 2021-12-21 | 28.97 | $29.03 | 38 |
| 2021-12-20 | 28.95 | $28.80 | 87 |
| 2021-12-17 | 28.99 | $28.94 | 30 |
| 2021-12-16 | 29.01 | $29.03 | 30 |
| 2021-12-15 | 28.99 | $29.11 | 2 |
| 2021-12-14 | 28.95 | $28.94 | 2 |
| 2021-12-13 | 28.95 | $29.04 | — |
| 2021-12-10 | 28.92 | $29.11 | 349 |
| 2021-12-09 | 28.86 | $29.00 | 349 |
| 2021-12-08 | 28.83 | $29.07 | — |
| 2021-12-07 | 28.76 | $28.99 | 185 |
| 2021-12-06 | 28.71 | $28.76 | 185 |
| 2021-12-03 | 28.71 | $28.57 | 16 |
| 2021-12-02 | 28.79 | $28.70 | 141 |
| 2021-12-01 | 28.84 | $28.62 | 207 |
| 2021-11-30 | 28.92 | $28.70 | 207 |
| 2021-11-29 | 29.00 | $28.96 | 1705 |
| 2021-11-26 | 29.01 | $28.75 | 1 |
| 2021-11-24 | 29.09 | $29.04 | 26 |
| 2021-11-23 | 29.09 | $28.99 | 154 |
| 2021-11-22 | 29.10 | $29.03 | 77 |
| 2021-11-19 | 29.11 | $29.03 | 77 |
| 2021-11-18 | 29.12 | $29.06 | 181 |
| 2021-11-17 | 29.11 | $29.05 | — |
| 2021-11-16 | 29.11 | $29.07 | 8 |
| 2021-11-15 | 29.10 | $29.03 | 8 |
| 2021-11-12 | 29.09 | $29.04 | 3 |
| 2021-11-11 | 29.08 | $28.96 | 8 |
| 2021-11-10 | 29.09 | $28.95 | 442 |
| 2021-11-09 | 29.10 | $29.00 | 3 |
| 2021-11-08 | 29.09 | $29.03 | 202 |
| 2021-11-05 | 29.07 | $29.03 | 112 |
| 2021-11-04 | 29.04 | $29.02 | 24 |
| 2021-11-03 | 29.00 | $28.99 | 1200 |
| 2021-11-02 | 28.97 | $28.93 | 49 |
| 2021-11-01 | 28.94 | $28.88 | 47 |
| 2021-10-29 | 28.91 | $28.89 | 1 |
| 2021-10-28 | 28.88 | $28.87 | 1 |
| 2021-10-27 | 28.85 | $28.78 | 11 |
| 2021-10-26 | 28.83 | $28.84 | 28 |
| 2021-10-25 | 28.78 | $28.83 | 28 |
| 2021-10-22 | 28.73 | $28.78 | 2 |
| 2021-10-21 | 28.67 | $28.79 | 92 |
| 2021-10-20 | 28.60 | $28.75 | 126 |
| 2021-10-19 | 28.53 | $28.71 | 126 |
| 2021-10-18 | 28.45 | $28.63 | — |
| 2021-10-15 | 28.37 | $28.62 | — |
| 2021-10-14 | 28.29 | $28.51 | 192 |
| 2021-10-13 | 28.21 | $28.30 | 192 |
| 2021-10-12 | 28.19 | $28.24 | — |
| 2021-10-11 | 28.19 | $28.26 | — |
| 2021-10-08 | 28.18 | $28.33 | 400 |
| 2021-10-07 | 28.15 | $28.33 | 94757 |
| 2021-10-06 | 28.11 | $28.22 | 345 |
| 2021-10-05 | 28.10 | $28.17 | 272 |
| 2021-10-04 | 28.10 | $28.02 | 249 |
| 2021-10-01 | 28.16 | $28.20 | 438 |
| 2021-09-30 | 28.16 | $28.04 | 201 |
| 2021-09-29 | 28.23 | $28.16 | 1111 |
| 2021-09-28 | 28.27 | $28.14 | 420 |
| 2021-09-27 | 28.33 | $28.42 | 1188 |
| 2021-09-24 | 28.31 | $28.45 | 833 |
| 2021-09-23 | 28.28 | $28.42 | 505 |
| 2021-09-22 | 28.25 | $28.26 | 1038 |
| 2021-09-21 | 28.27 | $28.11 | 950 |
| 2021-09-20 | 28.34 | $28.09 | 631 |
| 2021-09-17 | 28.44 | $28.33 | 385 |
| 2021-09-16 | 28.48 | $28.47 | 672 |
| 2021-09-15 | 28.48 | $28.47 | 278 |
| 2021-09-14 | 28.48 | $28.39 | 3261 |
| 2021-09-13 | 28.52 | $28.40 | 9227 |
| 2021-09-10 | 28.55 | $28.43 | 961 |
| 2021-09-09 | 28.58 | $28.50 | 1385 |
| 2021-09-08 | 28.58 | $28.51 | 332 |
| 2021-09-07 | 28.59 | $28.54 | 436 |
| 2021-09-03 | 28.59 | $28.58 | 450 |
| 2021-09-02 | 28.58 | $28.60 | 450 |
| 2021-09-01 | 28.55 | $28.56 | 328 |
| 2021-08-31 | 28.53 | $28.54 | 505 |
| 2021-08-30 | 28.51 | $28.57 | 932 |
| 2021-08-27 | 28.47 | $28.55 | 688 |
| 2021-08-26 | 28.43 | $28.40 | 567 |
| 2021-08-25 | 28.43 | $28.48 | 102 |
| 2021-08-24 | 28.40 | $28.45 | 263 |
| 2021-08-23 | 28.38 | $28.44 | 540 |
| 2021-08-20 | 28.35 | $28.31 | 144 |
| 2021-08-19 | 28.35 | $28.21 | 74 |
| 2021-08-18 | 28.39 | $28.24 | 320 |
| 2021-08-17 | 28.42 | $28.34 | 1073 |
| 2021-08-16 | 28.42 | $28.43 | 206 |
| 2021-08-13 | 28.40 | $28.41 | 103 |
| 2021-08-12 | 28.38 | $28.40 | 376 |
| 2021-08-11 | 28.35 | $28.35 | 544 |
| 2021-08-10 | 28.33 | $28.31 | 404 |
| 2021-08-09 | 28.31 | $28.32 | 1146 |
| 2021-08-06 | 28.29 | $28.32 | 198 |
| 2021-08-05 | 28.27 | $28.29 | 586 |
| 2021-08-04 | 28.24 | $28.21 | 327 |
| 2021-08-03 | 28.24 | $28.25 | 281 |
| 2021-08-02 | 28.21 | $28.15 | 284 |
| 2021-07-30 | 28.22 | $28.17 | 95 |
| 2021-07-29 | 28.21 | $28.24 | 10353 |
| 2021-07-28 | 28.18 | $28.17 | 5432 |
| 2021-07-27 | 28.16 | $28.16 | 5140 |
| 2021-07-26 | 28.15 | $28.23 | 5487 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.01
2026-07-22
Close Price
$46.02
Vol: 2763
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.63
Average
57.35
Maximum
78.80
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 59.01 | $46.02 | 2763 |
| 2026-07-21 | 59.30 | $46.03 | 100 |
| 2026-07-20 | 56.02 | $45.87 | 300 |
| 2026-07-17 | 56.56 | $45.89 | 14100 |
| 2026-07-16 | 60.74 | $46.04 | 21300 |
| 2026-07-15 | 63.40 | $46.13 | 20800 |
| 2026-07-14 | 62.18 | $46.06 | 100 |
| 2026-07-13 | 60.18 | $45.95 | 133425 |
| 2026-07-10 | 63.35 | $46.06 | 56600 |
| 2026-07-09 | 62.33 | $46.00 | 59400 |
| 2026-07-08 | 59.83 | $45.86 | 200 |
| 2026-07-07 | 61.49 | $45.92 | 2846 |
| 2026-07-06 | 63.44 | $45.99 | 55300 |
| 2026-07-02 | 61.09 | $45.85 | 167700 |
| 2026-07-01 | 61.09 | $45.85 | 1534 |
| 2026-06-30 | 61.60 | $45.87 | 800 |
| 2026-06-29 | 58.83 | $45.70 | 7300 |
| 2026-06-26 | 56.18 | $45.55 | 15233 |
| 2026-06-25 | 56.00 | $45.54 | 700 |
| 2026-06-24 | 54.76 | $45.47 | 4802 |
| 2026-06-23 | 55.18 | $45.49 | 4802 |
| 2026-06-22 | 60.46 | $45.73 | 400 |
| 2026-06-18 | 61.39 | $45.77 | 8000 |
| 2026-06-17 | 58.02 | $45.55 | 1033 |
| 2026-06-16 | 64.33 | $45.81 | 1033 |
| 2026-06-15 | 64.85 | $45.83 | 2831 |
| 2026-06-12 | 60.65 | $45.55 | 800 |
| 2026-06-11 | 58.82 | $45.44 | 1056 |
| 2026-06-10 | 52.95 | $45.13 | 1100 |
| 2026-06-09 | 60.33 | $45.41 | 1600 |
| 2026-06-08 | 61.79 | $45.46 | 2332 |
| 2026-06-05 | 61.62 | $45.45 | 4300 |
| 2026-06-04 | 74.36 | $45.84 | 808 |
| 2026-06-03 | 73.14 | $45.75 | 700 |
| 2026-06-02 | 76.60 | $45.84 | 3500 |
| 2026-06-01 | 76.48 | $45.83 | 1732 |
| 2026-05-29 | 76.37 | $45.82 | 1200 |
| 2026-05-28 | 75.59 | $45.75 | 700 |
| 2026-05-27 | 74.45 | $45.65 | 1200 |
| 2026-05-26 | 74.22 | $45.63 | 868 |
| 2026-05-22 | 73.08 | $45.53 | 900 |
| 2026-05-21 | 72.38 | $45.47 | 1000 |
| 2026-05-20 | 71.92 | $45.43 | 1100 |
| 2026-05-19 | 69.36 | $45.22 | 1833 |
| 2026-05-18 | 72.65 | $45.33 | 510 |
| 2026-05-15 | 72.19 | $45.29 | 510 |
| 2026-05-14 | 77.40 | $45.46 | 1234 |
| 2026-05-13 | 76.15 | $45.33 | 1300 |
| 2026-05-12 | 75.66 | $45.28 | 1003 |
| 2026-05-11 | 75.66 | $45.28 | 100 |
| 2026-05-08 | 76.22 | $45.30 | 2301 |
| 2026-05-07 | 75.35 | $45.20 | 1500 |
| 2026-05-06 | 75.61 | $45.21 | 615 |
| 2026-05-05 | 73.39 | $44.96 | 400 |
| 2026-05-04 | 72.13 | $44.83 | 1000 |
| 2026-05-01 | 74.98 | $44.94 | 3800 |
| 2026-04-30 | 74.54 | $44.89 | 2600 |
| 2026-04-29 | 72.16 | $44.63 | 422 |
| 2026-04-28 | 73.16 | $44.67 | 422 |
| 2026-04-27 | 75.14 | $44.75 | 4800 |
| 2026-04-24 | 74.73 | $44.70 | 6300 |
| 2026-04-23 | 73.76 | $44.58 | 5508 |
| 2026-04-22 | 75.85 | $44.67 | 5322 |
| 2026-04-21 | 74.06 | $44.44 | 2743 |
| 2026-04-20 | 77.37 | $44.58 | 1300 |
| 2026-04-17 | 78.80 | $44.64 | 2616 |
| 2026-04-16 | 77.19 | $44.40 | 2140 |
| 2026-04-15 | 76.78 | $44.34 | 2937 |
| 2026-04-14 | 75.80 | $44.20 | 2012 |
| 2026-04-13 | 73.93 | $43.95 | 2012 |
| 2026-04-10 | 71.78 | $43.69 | 1809 |
| 2026-04-09 | 72.65 | $43.73 | 2200 |
| 2026-04-08 | 70.52 | $43.48 | 33308 |
| 2026-04-07 | 63.73 | $42.85 | 2332 |
| 2026-04-06 | 63.35 | $42.82 | 5900 |
| 2026-04-02 | 61.96 | $42.71 | 13300 |
| 2026-04-01 | 61.70 | $42.69 | 65300 |
| 2026-03-31 | 59.27 | $42.50 | 30833 |
| 2026-03-30 | 41.15 | $41.53 | 9200 |
| 2026-03-27 | 41.51 | $41.55 | 1100 |
| 2026-03-26 | 49.34 | $41.93 | 8100 |
| 2026-03-25 | 56.54 | $42.20 | 7038 |
| 2026-03-24 | 53.43 | $42.07 | 5428 |
| 2026-03-23 | 54.00 | $42.09 | 11352 |
| 2026-03-20 | 47.10 | $41.83 | 11400 |
| 2026-03-19 | 53.22 | $42.04 | 635 |
| 2026-03-18 | 52.95 | $42.03 | 700 |
| 2026-03-17 | 57.82 | $42.18 | 815 |
| 2026-03-16 | 55.21 | $42.08 | 270 |
| 2026-03-13 | 48.20 | $41.85 | 2456 |
| 2026-03-12 | 49.48 | $41.89 | 2500 |
| 2026-03-11 | 56.62 | $42.09 | 1300 |
| 2026-03-10 | 55.08 | $42.04 | 700 |
| 2026-03-09 | 54.78 | $42.03 | 5600 |
| 2026-03-06 | 48.46 | $41.84 | 2816 |
| 2026-03-05 | 56.33 | $42.04 | 3617 |
| 2026-03-04 | 60.53 | $42.13 | 132 |
| 2026-03-03 | 56.03 | $42.00 | 3513 |
| 2026-03-02 | 59.50 | $42.07 | 433 |
| 2026-02-27 | 60.52 | $42.09 | 8428 |
| 2026-02-26 | 61.52 | $42.11 | 3400 |
| 2026-02-25 | 62.50 | $42.13 | 2109 |
| 2026-02-24 | 60.08 | $42.05 | 2109 |
| 2026-02-23 | 56.77 | $41.95 | 2040 |
| 2026-02-20 | 61.10 | $42.04 | 2100 |
| 2026-02-19 | 57.69 | $41.94 | 1609 |
| 2026-02-18 | 59.68 | $41.98 | 500 |
| 2026-02-17 | 58.31 | $41.94 | 500 |
| 2026-02-13 | 55.45 | $41.86 | 200 |
| 2026-02-12 | 55.08 | $41.85 | 1256 |
| 2026-02-11 | 62.40 | $42.00 | 1600 |
| 2026-02-10 | 62.08 | $41.99 | 311 |
| 2026-02-09 | 62.08 | $41.99 | 922 |
| 2026-02-06 | 60.88 | $41.95 | 923 |
| 2026-02-05 | 52.30 | $41.71 | 2600 |
| 2026-02-04 | 60.13 | $41.86 | 4302 |
| 2026-02-03 | 61.29 | $41.88 | 429 |
| 2026-02-02 | 66.15 | $41.96 | 1320 |
| 2026-01-30 | 63.40 | $41.88 | 1320 |
| 2026-01-29 | 64.65 | $41.90 | 2518 |
| 2026-01-28 | 65.88 | $41.92 | 1300 |
| 2026-01-27 | 65.88 | $41.92 | 44 |
| 2026-01-26 | 64.98 | $41.89 | 1050 |
| 2026-01-23 | 64.07 | $41.86 | 1100 |
| 2026-01-22 | 63.77 | $41.85 | 400 |
| 2026-01-21 | 61.35 | $41.77 | 1117 |
| 2026-01-20 | 55.71 | $41.61 | 2900 |
| 2026-01-16 | 68.82 | $41.83 | 806 |
| 2026-01-15 | 68.17 | $41.81 | 2011 |
| 2026-01-14 | 66.52 | $41.76 | 2011 |
| 2026-01-13 | 68.55 | $41.79 | 1417 |
| 2026-01-12 | 71.30 | $41.83 | 600 |
| 2026-01-09 | 70.45 | $41.80 | 600 |
| 2026-01-08 | 68.70 | $41.74 | 200 |
| 2026-01-07 | 68.41 | $41.73 | 1600 |
| 2026-01-06 | 70.30 | $41.76 | 436 |
| 2026-01-05 | 68.94 | $41.71 | 547 |
| 2026-01-02 | 66.92 | $41.64 | 300 |
| 2025-12-31 | 66.92 | $41.64 | 2228 |
| 2025-12-30 | 68.65 | $41.67 | 729 |
| 2025-12-29 | 68.39 | $41.66 | 142 |
| 2025-12-26 | 67.89 | $41.64 | 442 |
| 2025-12-24 | 67.39 | $41.62 | 241 |
| 2025-12-23 | 66.67 | $41.59 | 2819 |
| 2025-12-22 | 66.43 | $41.58 | 1319 |
| 2025-12-19 | 64.25 | $41.49 | 2506 |
| 2025-12-18 | 61.05 | $41.37 | 315 |
| 2025-12-17 | 57.76 | $41.26 | 224 |
| 2025-12-16 | 62.80 | $41.37 | 224 |
| 2025-12-15 | 62.80 | $41.37 | 1713 |
| 2025-12-12 | 62.80 | $41.37 | 1713 |
| 2025-12-11 | 64.56 | $41.41 | 911 |
| 2025-12-10 | 64.08 | $41.39 | 1800 |
| 2025-12-09 | 61.89 | $41.30 | 500 |
| 2025-12-08 | 62.69 | $41.32 | 751 |
| 2025-12-05 | 63.88 | $41.35 | 800 |
| 2025-12-04 | 62.06 | $41.27 | 1347 |
| 2025-12-03 | 62.43 | $41.28 | 575 |
| 2025-12-02 | 61.33 | $41.23 | 600 |
| 2025-12-01 | 60.66 | $41.20 | 1400 |
| 2025-11-28 | 61.67 | $41.23 | 100 |
| 2025-11-26 | 59.55 | $41.13 | 4100 |
| 2025-11-25 | 58.68 | $41.09 | 2200 |
| 2025-11-24 | 55.27 | $40.94 | 590 |
| 2025-11-21 | 47.90 | $40.67 | 600 |
| 2025-11-20 | 42.58 | $40.51 | 4808 |
| 2025-11-19 | 49.14 | $40.73 | 7000 |
| 2025-11-18 | 48.45 | $40.71 | 1800 |
| 2025-11-17 | 50.72 | $40.78 | 1000 |
| 2025-11-14 | 55.69 | $40.92 | 2825 |
| 2025-11-13 | 54.17 | $40.87 | 2825 |
| 2025-11-12 | 60.92 | $41.04 | 3900 |
| 2025-11-11 | 60.92 | $41.04 | 9000 |
| 2025-11-10 | 60.66 | $41.03 | 941 |
| 2025-11-07 | 54.96 | $40.83 | 4027 |
| 2025-11-06 | 54.33 | $40.81 | 722 |
| 2025-11-05 | 59.03 | $40.93 | 3200 |
| 2025-11-04 | 56.34 | $40.84 | 900 |
| 2025-11-03 | 61.92 | $40.97 | 13000 |
| 2025-10-31 | 61.08 | $40.94 | 1600 |
| 2025-10-30 | 60.52 | $40.92 | 1400 |
| 2025-10-29 | 63.54 | $40.99 | 1150 |
| 2025-10-28 | 63.54 | $40.99 | 1200 |
| 2025-10-27 | 65.21 | $41.03 | 2548 |
| 2025-10-24 | 63.38 | $40.95 | 7252 |
| 2025-10-23 | 63.15 | $40.94 | 7300 |
| 2025-10-22 | 59.24 | $40.78 | 436 |
| 2025-10-21 | 61.56 | $40.84 | 2154 |
| 2025-10-20 | 61.08 | $40.82 | 2227 |
| 2025-10-17 | 56.68 | $40.65 | 2272 |
| 2025-10-16 | 52.15 | $40.50 | 2300 |
| 2025-10-15 | 55.85 | $40.60 | 1500 |
| 2025-10-14 | 55.25 | $40.58 | 3500 |
| 2025-10-13 | 57.49 | $40.64 | 700 |
| 2025-10-10 | 48.97 | $40.38 | 1545 |
| 2025-10-09 | 67.16 | $40.75 | 1635 |
| 2025-10-08 | 68.47 | $40.77 | 546 |
| 2025-10-07 | 66.62 | $40.71 | 1716 |
| 2025-10-06 | 69.86 | $40.76 | 1716 |
| 2025-10-03 | 69.00 | $40.73 | 1800 |
| 2025-10-02 | 69.00 | $40.73 | 319 |
| 2025-10-01 | 69.60 | $40.74 | 300 |
| 2025-09-30 | 68.83 | $40.71 | 2930 |
| 2025-09-29 | 66.41 | $40.62 | 2930 |
| 2025-09-26 | 65.84 | $40.60 | 2930 |
| 2025-09-25 | 62.90 | $40.50 | 5700 |
| 2025-09-24 | 66.15 | $40.56 | 3600 |
| 2025-09-23 | 68.97 | $40.61 | 3247 |
| 2025-09-22 | 68.46 | $40.59 | 47300 |
| 2025-09-19 | 71.25 | $40.64 | 1300 |
| 2025-09-18 | 69.60 | $40.57 | 1016 |
| 2025-09-17 | 68.63 | $40.53 | 434 |
| 2025-09-16 | 68.14 | $40.51 | 17251 |
| 2025-09-15 | 70.21 | $40.55 | 17300 |
| 2025-09-12 | 69.77 | $40.53 | 1000 |
| 2025-09-11 | 69.13 | $40.50 | 473 |
| 2025-09-10 | 67.14 | $40.41 | 7531 |
| 2025-09-09 | 65.98 | $40.36 | 7531 |
| 2025-09-08 | 65.98 | $40.36 | 2615 |
| 2025-09-05 | 65.09 | $40.32 | 3725 |
| 2025-09-04 | 65.50 | $40.33 | 300 |
| 2025-09-03 | 62.62 | $40.20 | 800 |
| 2025-09-02 | 60.96 | $40.13 | 400 |
| 2025-08-29 | 64.06 | $40.21 | 5200 |
| 2025-08-28 | 68.61 | $40.32 | 628 |
| 2025-08-27 | 67.20 | $40.25 | 207 |
| 2025-08-26 | 66.38 | $40.21 | 207 |
| 2025-08-25 | 65.77 | $40.18 | 370 |
| 2025-08-22 | 66.93 | $40.21 | 400 |
| 2025-08-21 | 61.35 | $39.95 | 1500 |
| 2025-08-20 | 62.50 | $39.98 | 887 |
| 2025-08-19 | 64.03 | $40.02 | 6418 |
| 2025-08-18 | 67.15 | $40.10 | 6418 |
| 2025-08-15 | 66.77 | $40.08 | 6418 |
| 2025-08-14 | 68.67 | $40.13 | 1058 |
| 2025-08-13 | 68.33 | $40.11 | 1100 |
| 2025-08-12 | 67.31 | $40.05 | 600 |
| 2025-08-11 | 64.78 | $39.91 | 839 |
| 2025-08-08 | 65.82 | $39.94 | 922 |
| 2025-08-07 | 62.61 | $39.77 | 600 |
| 2025-08-06 | 64.29 | $39.82 | 824 |
| 2025-08-05 | 62.77 | $39.74 | 3038 |
| 2025-08-04 | 65.08 | $39.81 | 1400 |
| 2025-08-01 | 59.86 | $39.55 | 1100 |
| 2025-07-31 | 68.03 | $39.77 | 300 |
| 2025-07-30 | 70.10 | $39.82 | 1100 |
| 2025-07-29 | 71.34 | $39.85 | 810 |
| 2025-07-28 | 72.96 | $39.89 | 300 |
| 2025-07-25 | 72.82 | $39.88 | 900 |
| 2025-07-24 | 71.64 | $39.80 | 900 |
| 2025-07-23 | 71.05 | $39.76 | 749 |
| 2025-07-22 | 69.21 | $39.64 | 15100 |
| 2025-07-21 | 69.05 | $39.63 | 700 |
| 2025-07-18 | 68.14 | $39.57 | 2400 |
| 2025-07-17 | 67.83 | $39.55 | 1235 |
| 2025-07-16 | 66.32 | $39.45 | 3200 |
| 2025-07-15 | 66.32 | $39.45 | 334 |
| 2025-07-14 | 66.89 | $39.47 | 2539 |
| 2025-07-11 | 66.48 | $39.44 | 5900 |
| 2025-07-10 | 67.54 | $39.48 | 4200 |
| 2025-07-09 | 66.91 | $39.43 | 103 |
| 2025-07-08 | 65.65 | $39.33 | 2600 |
| 2025-07-07 | 65.27 | $39.30 | 911 |
| 2025-07-03 | 67.86 | $39.41 | 1775 |
| 2025-07-02 | 66.24 | $39.27 | 1800 |
| 2025-07-01 | 65.89 | $39.24 | 58300 |
| 2025-06-30 | 66.33 | $39.26 | 320 |
| 2025-06-27 | 65.35 | $39.17 | 200 |
| 2025-06-26 | 64.48 | $39.09 | 1800 |
| 2025-06-25 | 62.69 | $38.93 | 556 |
| 2025-06-24 | 62.69 | $38.93 | 600 |
| 2025-06-23 | 59.85 | $38.68 | 100 |
| 2025-06-20 | 57.24 | $38.47 | 196 |
| 2025-06-18 | 57.92 | $38.51 | 499 |
| 2025-06-17 | 57.56 | $38.48 | 500 |
| 2025-06-16 | 60.33 | $38.65 | 1524 |
| 2025-06-13 | 57.47 | $38.40 | 728 |
| 2025-06-12 | 61.88 | $38.66 | 534 |
| 2025-06-11 | 61.12 | $38.59 | 3944 |
| 2025-06-10 | 61.96 | $38.64 | 3944 |
| 2025-06-09 | 61.15 | $38.56 | 924 |
| 2025-06-06 | 61.15 | $38.56 | 3100 |
| 2025-06-05 | 58.66 | $38.31 | 809 |
| 2025-06-04 | 60.27 | $38.42 | 407 |
| 2025-06-03 | 60.18 | $38.41 | 400 |
| 2025-06-02 | 59.16 | $38.30 | 1505 |
| 2025-05-30 | 58.61 | $38.24 | 1900 |
| 2025-05-29 | 58.17 | $38.19 | 900 |
| 2025-05-28 | 57.47 | $38.11 | 100 |
| 2025-05-27 | 58.63 | $38.21 | 100 |
| 2025-05-23 | 54.65 | $37.75 | 3725 |
| 2025-05-22 | 56.33 | $37.90 | 1400 |
| 2025-05-21 | 56.55 | $37.92 | 6200 |
| 2025-05-20 | 60.12 | $38.24 | 2000 |
| 2025-05-19 | 60.69 | $38.29 | 1503 |
| 2025-05-16 | 60.69 | $38.29 | 600 |
| 2025-05-15 | 59.65 | $38.14 | 400 |
| 2025-05-14 | 59.18 | $38.07 | 3700 |
| 2025-05-13 | 59.05 | $38.05 | 800 |
| 2025-05-12 | 57.89 | $37.87 | 1419 |
| 2025-05-09 | 52.59 | $37.12 | 1438 |
| 2025-05-08 | 52.76 | $37.14 | 10803 |
| 2025-05-07 | 51.81 | $37.01 | 1000 |
| 2025-05-06 | 51.16 | $36.92 | 1200 |
| 2025-05-05 | 52.50 | $37.10 | 3400 |
| 2025-05-02 | 53.69 | $37.26 | 2100 |
| 2025-05-01 | 51.40 | $36.91 | 2712 |
| 2025-04-30 | 50.68 | $36.80 | 1600 |
| 2025-04-29 | 50.42 | $36.76 | 100 |
| 2025-04-28 | 49.80 | $36.66 | 1500 |
| 2025-04-25 | 49.56 | $36.62 | 10402 |
| 2025-04-24 | 48.46 | $36.43 | 1921 |
| 2025-04-23 | 45.52 | $35.94 | 10608 |
| 2025-04-22 | 42.95 | $35.53 | 3900 |
| 2025-04-21 | 38.71 | $34.90 | 2014 |
| 2025-04-17 | 41.40 | $35.48 | 2600 |
| 2025-04-16 | 41.20 | $35.45 | 3810 |
| 2025-04-15 | 43.96 | $36.03 | 5819 |
| 2025-04-14 | 44.20 | $36.08 | 11000 |
| 2025-04-11 | 42.58 | $35.81 | 6628 |
| 2025-04-10 | 39.80 | $35.36 | 6922 |
| 2025-04-09 | 43.68 | $36.23 | 41100 |
| 2025-04-08 | 26.63 | $34.05 | 45145 |
| 2025-04-07 | 28.23 | $34.48 | 72611 |
| 2025-04-04 | 28.46 | $34.54 | 14600 |
| 2025-04-03 | 35.34 | $36.07 | 4637 |
| 2025-04-02 | 43.26 | $37.29 | 36300 |
| 2025-04-01 | 41.74 | $37.14 | 46303 |
| 2025-03-31 | 41.14 | $37.08 | 6400 |
| 2025-03-28 | 38.63 | $36.83 | 8025 |
| 2025-03-27 | 44.13 | $37.60 | 4725 |
| 2025-03-26 | 45.00 | $37.71 | 1319 |
| 2025-03-25 | 48.02 | $38.08 | 100 |
| 2025-03-24 | 47.66 | $38.04 | 1700 |
| 2025-03-21 | 40.93 | $37.35 | 1600 |
| 2025-03-20 | 40.83 | $37.34 | 500 |
| 2025-03-19 | 41.46 | $37.43 | 139 |
| 2025-03-18 | 37.60 | $37.05 | 400 |
| 2025-03-17 | 40.40 | $37.47 | 300 |
| 2025-03-14 | 38.11 | $37.25 | 1500 |
| 2025-03-13 | 30.12 | $36.56 | 204 |
| 2025-03-12 | 32.99 | $37.05 | 602 |
| 2025-03-11 | 31.60 | $36.94 | 529 |
| 2025-03-10 | 33.21 | $37.21 | 500 |
| 2025-03-07 | 40.02 | $38.16 | 1600 |
| 2025-03-06 | 37.18 | $37.94 | 500 |
| 2025-03-05 | 42.66 | $38.57 | 700 |
| 2025-03-04 | 37.07 | $38.17 | 3301 |
| 2025-03-03 | 40.65 | $38.55 | 2047 |
| 2025-02-28 | 47.66 | $39.16 | 1000 |
| 2025-02-27 | 39.72 | $38.67 | 1300 |
| 2025-02-26 | 47.22 | $39.21 | 600 |
| 2025-02-25 | 47.22 | $39.21 | 700 |
| 2025-02-24 | 49.73 | $39.37 | 1300 |
| 2025-02-21 | 52.20 | $39.52 | 4300 |
| 2025-02-20 | 61.04 | $39.98 | 4400 |
| 2025-02-19 | 62.57 | $40.05 | 5824 |
| 2025-02-18 | 61.25 | $39.95 | 4400 |
| 2025-02-14 | 60.86 | $39.92 | 2300 |
| 2025-02-13 | 60.22 | $39.87 | 48200 |
| 2025-02-12 | 56.73 | $39.61 | 2105 |
| 2025-02-11 | 58.03 | $39.68 | 516 |
| 2025-02-10 | 57.64 | $39.65 | 6206 |
| 2025-02-07 | 55.23 | $39.47 | 747 |
| 2025-02-06 | 58.94 | $39.68 | 3518 |
| 2025-02-05 | 57.39 | $39.56 | 2300 |
| 2025-02-04 | 55.94 | $39.45 | 17200 |
| 2025-02-03 | 53.18 | $39.25 | 2400 |
| 2025-01-31 | 56.36 | $39.44 | 3900 |
| 2025-01-30 | 58.10 | $39.54 | 38000 |
| 2025-01-29 | 56.70 | $39.43 | 5500 |
| 2025-01-28 | 58.38 | $39.53 | 900 |
| 2025-01-27 | 55.10 | $39.27 | 4000 |
| 2025-01-24 | 61.68 | $39.64 | 2437 |
| 2025-01-23 | 62.45 | $39.68 | 2900 |
| 2025-01-22 | 61.19 | $39.57 | 2028 |
| 2025-01-21 | 59.67 | $39.44 | 2100 |
| 2025-01-17 | 56.83 | $39.21 | 300 |
| 2025-01-16 | 53.44 | $38.96 | 2100 |
| 2025-01-15 | 53.92 | $38.99 | 500 |
| 2025-01-14 | 44.96 | $38.42 | 1915 |
| 2025-01-13 | 44.60 | $38.40 | 8149 |
| 2025-01-10 | 44.25 | $38.38 | 1110 |
| 2025-01-08 | 50.55 | $38.80 | 3200 |
| 2025-01-07 | 49.74 | $38.75 | 4001 |
| 2025-01-06 | 54.29 | $39.02 | 5400 |
| 2025-01-03 | 52.61 | $38.91 | 12300 |
| 2025-01-02 | 46.69 | $38.56 | 2415 |
| 2024-12-31 | 46.51 | $38.55 | 2100 |
| 2024-12-30 | 49.90 | $38.76 | 1001 |
| 2024-12-27 | 53.80 | $38.98 | 200 |
| 2024-12-26 | 59.41 | $39.26 | 1300 |
| 2024-12-24 | 58.38 | $39.19 | 322 |
| 2024-12-23 | 54.79 | $38.96 | 12100 |
| 2024-12-20 | 51.70 | $38.78 | 8615 |
| 2024-12-19 | 46.05 | $38.49 | 1400 |
| 2024-12-18 | 46.58 | $38.52 | 4400 |
| 2024-12-17 | 62.76 | $39.22 | 1939 |
| 2024-12-16 | 64.28 | $39.27 | 900 |
| 2024-12-13 | 62.92 | $39.19 | 925 |
| 2024-12-12 | 62.75 | $39.18 | 1300 |
| 2024-12-11 | 64.13 | $39.23 | 2400 |
| 2024-12-10 | 61.90 | $39.09 | 1405 |
| 2024-12-09 | 62.96 | $39.13 | 300 |
| 2024-12-06 | 67.37 | $39.29 | 1341 |
| 2024-12-05 | 65.96 | $39.19 | 700 |
| 2024-12-04 | 67.91 | $39.26 | 3300 |
| 2024-12-03 | 66.57 | $39.16 | 2000 |
| 2024-12-02 | 66.16 | $39.13 | 700 |
| 2024-11-29 | 65.63 | $39.09 | 200 |
| 2024-11-27 | 63.62 | $38.94 | 800 |
| 2024-11-26 | 65.57 | $39.02 | 810 |
| 2024-11-25 | 63.99 | $38.90 | 1441 |
| 2024-11-22 | 62.78 | $38.81 | 800 |
| 2024-11-21 | 60.98 | $38.68 | 3200 |
| 2024-11-20 | 58.94 | $38.54 | 7200 |
| 2024-11-19 | 59.15 | $38.55 | 3500 |
| 2024-11-18 | 57.88 | $38.46 | 2628 |
| 2024-11-15 | 56.29 | $38.35 | 5539 |
| 2024-11-14 | 62.61 | $38.66 | 2040 |
| 2024-11-13 | 65.07 | $38.77 | 2600 |
| 2024-11-12 | 64.83 | $38.75 | 6800 |
| 2024-11-11 | 65.69 | $38.79 | 643 |
| 2024-11-08 | 65.47 | $38.77 | 229 |
| 2024-11-07 | 64.62 | $38.69 | 4000 |
| 2024-11-06 | 62.90 | $38.53 | 200 |
| 2024-11-05 | 54.27 | $37.88 | 8135 |
| 2024-11-04 | 49.09 | $37.58 | 1119 |
| 2024-11-01 | 50.92 | $37.68 | 2100 |
| 2024-10-31 | 49.30 | $37.59 | 3010 |
| 2024-10-30 | 58.44 | $38.04 | 3100 |
| 2024-10-29 | 60.08 | $38.11 | 5421 |
| 2024-10-28 | 59.77 | $38.09 | 1029 |
| 2024-10-25 | 58.40 | $38.00 | 3102 |
| 2024-10-24 | 58.83 | $38.02 | 12311 |
| 2024-10-23 | 57.66 | $37.94 | 17602 |
| 2024-10-22 | 62.72 | $38.18 | 94211 |
| 2024-10-21 | 62.19 | $38.14 | 723 |
| 2024-10-18 | 63.47 | $38.20 | 2100 |
| 2024-10-17 | 62.11 | $38.09 | 11828 |
| 2024-10-16 | 61.99 | $38.08 | 627341 |
| 2024-10-15 | 60.68 | $37.97 | 3300 |
| 2024-10-14 | 64.13 | $38.15 | 1300 |
| 2024-10-11 | 61.96 | $37.96 | 7700 |
| 2024-10-10 | 60.53 | $37.84 | 1903 |
| 2024-10-09 | 61.63 | $37.90 | 1500 |
| 2024-10-08 | 59.40 | $37.71 | 2300 |
| 2024-10-07 | 56.23 | $37.46 | 2000 |
| 2024-10-04 | 60.74 | $37.71 | 314 |
| 2024-10-03 | 57.64 | $37.47 | 3925 |
| 2024-10-02 | 58.93 | $37.54 | 2023 |
| 2024-10-01 | 58.30 | $37.49 | 2849 |
| 2024-09-30 | 63.71 | $37.78 | 1028 |
| 2024-09-27 | 62.21 | $37.65 | 5100 |
| 2024-09-26 | 63.16 | $37.70 | 1400 |
| 2024-09-25 | 62.06 | $37.60 | 1252 |
| 2024-09-24 | 61.95 | $37.59 | 1100 |
| 2024-09-23 | 61.85 | $37.58 | 10930 |
| 2024-09-20 | 60.74 | $37.47 | 348 |
| 2024-09-19 | 61.67 | $37.53 | 8000 |
| 2024-09-18 | 56.97 | $37.08 | 716 |
| 2024-09-17 | 58.49 | $37.18 | 1700 |
| 2024-09-16 | 58.49 | $37.18 | 600 |
| 2024-09-13 | 57.88 | $37.12 | 3422 |
| 2024-09-12 | 55.84 | $36.92 | 2100 |
| 2024-09-11 | 54.26 | $36.77 | 2300 |
| 2024-09-10 | 50.57 | $36.44 | 11141 |
| 2024-09-09 | 49.15 | $36.32 | 3539 |
| 2024-09-06 | 45.96 | $36.06 | 3605 |
| 2024-09-05 | 50.47 | $36.45 | 1300 |
| 2024-09-04 | 52.35 | $36.60 | 1600 |
| 2024-09-03 | 51.78 | $36.55 | 2600 |
| 2024-08-30 | 60.57 | $37.19 | 8600 |
| 2024-08-29 | 57.58 | $36.91 | 2100 |
| 2024-08-28 | 58.03 | $36.94 | 1500 |
| 2024-08-27 | 59.95 | $37.07 | 8200 |
| 2024-08-26 | 59.16 | $36.99 | 2500 |
| 2024-08-23 | 60.58 | $37.09 | 14100 |
| 2024-08-22 | 57.37 | $36.76 | 5832 |
| 2024-08-21 | 60.79 | $37.00 | 3735 |
| 2024-08-20 | 59.35 | $36.85 | 8000 |
| 2024-08-19 | 60.05 | $36.90 | 4800 |
| 2024-08-16 | 58.08 | $36.69 | 400 |
| 2024-08-15 | 57.23 | $36.60 | 2500 |
| 2024-08-14 | 53.41 | $36.22 | 800 |
| 2024-08-13 | 51.68 | $36.06 | 2700 |
| 2024-08-12 | 47.15 | $35.67 | 2500 |
| 2024-08-09 | 47.69 | $35.72 | 4014 |
| 2024-08-08 | 45.79 | $35.56 | 7447 |
| 2024-08-07 | 38.02 | $34.98 | 1700 |
| 2024-08-06 | 39.70 | $35.16 | 4836 |
| 2024-08-05 | 34.84 | $34.84 | 55200 |
| 2024-08-02 | 42.58 | $35.60 | 17400 |
| 2024-08-01 | 48.96 | $36.07 | 1.4M |
| 2024-07-31 | 55.73 | $36.47 | 4033 |
| 2024-07-30 | 49.42 | $36.09 | 10500 |
| 2024-07-29 | 50.87 | $36.17 | 3907 |
| 2024-07-26 | 50.35 | $36.14 | 8200 |
| 2024-07-25 | 45.83 | $35.89 | 10326 |
| 2024-07-24 | 47.47 | $35.99 | 6200 |
| 2024-07-23 | 58.92 | $36.56 | 5610 |
| 2024-07-22 | 60.13 | $36.61 | 11797 |
| 2024-07-19 | 55.24 | $36.33 | 4955 |
| 2024-07-18 | 59.18 | $36.49 | 11250 |
| 2024-07-17 | 64.64 | $36.69 | 6921 |
| 2024-07-16 | 75.59 | $37.02 | 5019 |
| 2024-07-15 | 72.65 | $36.80 | 8702 |
| 2024-07-12 | 72.37 | $36.78 | 8834 |
| 2024-07-11 | 70.92 | $36.68 | 36916 |
| 2024-07-10 | 77.90 | $36.86 | 5371 |
| 2024-07-09 | 75.05 | $36.64 | 7193 |
| 2024-07-08 | 75.05 | $36.64 | 2098 |
| 2024-07-05 | 74.51 | $36.60 | 3922 |
| 2024-07-03 | 72.38 | $36.45 | 5240 |
| 2024-07-02 | 70.68 | $36.34 | 2408 |
| 2024-07-01 | 68.31 | $36.20 | 33470 |
| 2024-06-28 | 67.42 | $36.15 | 3268 |
| 2024-06-27 | 70.04 | $36.22 | 7819 |
| 2024-06-26 | 69.88 | $36.21 | 11172 |
| 2024-06-25 | 69.42 | $36.18 | 7602 |
| 2024-06-24 | 67.52 | $36.06 | 7959 |
| 2024-06-21 | 69.22 | $36.11 | 5609 |
| 2024-06-20 | 69.55 | $36.12 | 12190 |
| 2024-06-18 | 72.88 | $36.22 | 10194 |
| 2024-06-17 | 71.59 | $36.12 | 9642 |
| 2024-06-14 | 69.37 | $35.96 | 8726 |
| 2024-06-13 | 70.02 | $35.98 | 17613 |
| 2024-06-12 | 69.34 | $35.93 | 7354 |
| 2024-06-11 | 65.47 | $35.67 | 16737 |
| 2024-06-10 | 64.49 | $35.61 | 10911 |
| 2024-06-07 | 63.34 | $35.54 | 6045 |
| 2024-06-06 | 63.90 | $35.56 | 10213 |
| 2024-06-05 | 64.72 | $35.59 | 19180 |
| 2024-06-04 | 59.63 | $35.28 | 40891 |
| 2024-06-03 | 59.45 | $35.27 | 48425 |
| 2024-05-31 | 58.57 | $35.22 | 68388 |
| 2024-05-30 | 55.66 | $35.06 | 310673 |
| 2024-05-29 | 58.34 | $35.17 | 160754 |
| 2024-05-28 | 62.77 | $35.34 | 180575 |
| 2024-05-24 | 62.61 | $35.33 | 9118 |
| 2024-05-23 | 59.84 | $35.16 | 12556 |
| 2024-05-22 | 63.52 | $35.30 | 11723 |
| 2024-05-21 | 66.28 | $35.40 | 8138 |
| 2024-05-20 | 65.27 | $35.33 | 10685 |
| 2024-05-17 | 64.41 | $35.27 | 5241 |
| 2024-05-16 | 64.92 | $35.29 | 16925 |
| 2024-05-15 | 65.66 | $35.32 | 11257 |
| 2024-05-14 | 61.17 | $35.00 | 15515 |
| 2024-05-13 | 59.10 | $34.87 | 7936 |
| 2024-05-10 | 60.04 | $34.91 | 26339 |
| 2024-05-09 | 59.27 | $34.86 | 10643 |
| 2024-05-08 | 56.59 | $34.69 | 13229 |
| 2024-05-07 | 57.22 | $34.72 | 12384 |
| 2024-05-06 | 55.49 | $34.61 | 9762 |
| 2024-05-03 | 52.86 | $34.45 | 16421 |
| 2024-05-02 | 45.37 | $34.06 | 13877 |
| 2024-05-01 | 42.47 | $33.93 | 11053 |
| 2024-04-30 | 43.66 | $34.00 | 27615 |
| 2024-04-29 | 50.76 | $34.37 | 26308 |
| 2024-04-26 | 47.93 | $34.24 | 7103 |
| 2024-04-25 | 41.83 | $33.99 | 31001 |
| 2024-04-24 | 45.25 | $34.16 | 48319 |
| 2024-04-23 | 44.75 | $34.14 | 17747 |
| 2024-04-22 | 37.01 | $33.86 | 13711 |
| 2024-04-19 | 29.66 | $33.64 | 33450 |
| 2024-04-18 | 32.80 | $33.83 | 38301 |
| 2024-04-17 | 32.08 | $33.81 | 30618 |
| 2024-04-16 | 36.12 | $34.03 | 31708 |
| 2024-04-15 | 36.72 | $34.06 | 55972 |
| 2024-04-12 | 41.52 | $34.28 | 26411 |
| 2024-04-11 | 55.22 | $34.72 | 35155 |
| 2024-04-10 | 48.63 | $34.54 | 43282 |
| 2024-04-09 | 58.11 | $34.75 | 100051 |
| 2024-04-08 | 56.18 | $34.70 | 20099 |
| 2024-04-05 | 55.79 | $34.69 | 41174 |
| 2024-04-04 | 45.21 | $34.46 | 114612 |
| 2024-04-03 | 58.52 | $34.69 | 84226 |
| 2024-04-02 | 58.52 | $34.69 | 33595 |
| 2024-04-01 | 77.25 | $34.90 | 190071 |
| 2024-03-28 | 75.47 | $34.85 | 1.2M |
| 2024-03-27 | 75.47 | $34.85 | 1115 |
| 2024-03-26 | 75.47 | $34.85 | 3985 |
| 2024-03-25 | 75.47 | $34.85 | 61 |
| 2024-03-22 | 75.15 | $34.84 | 10917 |
| 2024-03-21 | 74.85 | $34.83 | 11823 |
| 2024-03-20 | 74.55 | $34.82 | 4820 |
| 2024-03-19 | 73.34 | $34.78 | 2572 |
| 2024-03-18 | 72.73 | $34.76 | 2134 |
| 2024-03-15 | 72.12 | $34.74 | 3245 |
| 2024-03-14 | 72.12 | $34.74 | 1389 |
| 2024-03-13 | 72.12 | $34.74 | 2 |
| 2024-03-12 | 73.53 | $34.76 | 291 |
| 2024-03-11 | 71.96 | $34.70 | 868 |
| 2024-03-08 | 71.70 | $34.69 | 308 |
| 2024-03-07 | 73.68 | $34.72 | 4944 |
| 2024-03-06 | 71.96 | $34.65 | 1643 |
| 2024-03-05 | 71.96 | $34.65 | 2864 |
| 2024-03-04 | 74.47 | $34.69 | 3537 |
| 2024-03-01 | 73.82 | $34.66 | 3360 |
| 2024-02-29 | 73.61 | $34.65 | 1164 |
| 2024-02-28 | 72.77 | $34.61 | 246 |
| 2024-02-27 | 72.56 | $34.60 | 2248 |
| 2024-02-26 | 72.16 | $34.58 | 948 |
| 2024-02-23 | 72.16 | $34.58 | 2668 |
| 2024-02-22 | 72.16 | $34.58 | 82 |
| 2024-02-21 | 69.04 | $34.42 | 170 |
| 2024-02-20 | 68.41 | $34.39 | 444 |
| 2024-02-16 | 70.69 | $34.44 | 3711 |
| 2024-02-15 | 70.31 | $34.42 | 630 |
| 2024-02-14 | 69.94 | $34.40 | 1853 |
| 2024-02-13 | 67.47 | $34.27 | 6319 |
| 2024-02-12 | 73.20 | $34.40 | 533 |
| 2024-02-09 | 74.12 | $34.42 | 1181 |
| 2024-02-08 | 73.32 | $34.37 | 1147 |
| 2024-02-07 | 73.16 | $34.36 | 148 |
| 2024-02-06 | 71.58 | $34.26 | 69 |
| 2024-02-05 | 71.42 | $34.25 | 1727 |
| 2024-02-02 | 71.42 | $34.25 | 18994 |
| 2024-02-01 | 69.39 | $34.12 | 1518 |
| 2024-01-31 | 66.80 | $33.97 | 5088 |
| 2024-01-30 | 74.36 | $34.16 | 450 |
| 2024-01-29 | 74.36 | $34.16 | 2969 |
| 2024-01-26 | 73.20 | $34.08 | 113 |
| 2024-01-25 | 72.84 | $34.06 | — |
| 2024-01-24 | 72.34 | $34.02 | 247 |
| 2024-01-23 | 72.07 | $34.00 | 771 |
| 2024-01-22 | 70.52 | $33.89 | 30814 |
| 2024-01-19 | 69.65 | $33.83 | 3306 |
| 2024-01-18 | 66.87 | $33.65 | 290 |
| 2024-01-17 | 63.51 | $33.46 | 1554 |
| 2024-01-16 | 65.50 | $33.52 | 3026 |
| 2024-01-12 | 68.56 | $33.61 | 1896 |
| 2024-01-11 | 68.56 | $33.61 | 848 |
| 2024-01-10 | 67.96 | $33.57 | 671 |
| 2024-01-09 | 66.28 | $33.46 | 1179 |
| 2024-01-08 | 67.19 | $33.49 | 160 |
| 2024-01-05 | 62.23 | $33.19 | 402 |
| 2024-01-04 | 61.68 | $33.16 | 1718 |
| 2024-01-03 | 63.44 | $33.22 | 1341 |
| 2024-01-02 | 68.04 | $33.37 | 9704 |
| 2023-12-29 | 71.66 | $33.48 | 1469 |
| 2023-12-28 | 72.82 | $33.51 | — |
| 2023-12-27 | 72.99 | $33.52 | 373 |
| 2023-12-26 | 71.93 | $33.43 | 5520 |
| 2023-12-22 | 70.32 | $33.30 | 2903 |
| 2023-12-21 | 70.61 | $33.31 | 1867 |
| 2023-12-20 | 68.74 | $33.16 | 242 |
| 2023-12-19 | 75.44 | $33.38 | 235 |
| 2023-12-18 | 74.70 | $33.31 | 137 |
| 2023-12-15 | 74.27 | $33.27 | 1026 |
| 2023-12-14 | 73.64 | $33.21 | 1586 |
| 2023-12-13 | 72.91 | $33.14 | 9759 |
| 2023-12-12 | 69.82 | $32.87 | 133 |
| 2023-12-11 | 68.43 | $32.76 | 485 |
| 2023-12-08 | 67.39 | $32.68 | 2487 |
| 2023-12-07 | 65.79 | $32.56 | 1733 |
| 2023-12-06 | 62.90 | $32.36 | 1502 |
| 2023-12-05 | 64.99 | $32.44 | 3036 |
| 2023-12-04 | 65.50 | $32.46 | 547 |
| 2023-12-01 | 68.88 | $32.59 | 7 |
| 2023-11-30 | 67.14 | $32.45 | 1925 |
| 2023-11-29 | 65.72 | $32.34 | 1854 |
| 2023-11-28 | 66.58 | $32.37 | 207 |
| 2023-11-27 | 66.33 | $32.35 | 1288 |
| 2023-11-24 | 66.71 | $32.37 | 7 |
| 2023-11-22 | 66.60 | $32.36 | 214 |
| 2023-11-21 | 65.42 | $32.25 | 2107 |
| 2023-11-20 | 66.32 | $32.30 | 1276 |
| 2023-11-17 | 64.46 | $32.12 | 1085 |
| 2023-11-16 | 63.94 | $32.07 | 4624 |
| 2023-11-15 | 63.64 | $32.04 | 20 |
| 2023-11-14 | 63.07 | $31.99 | 9157 |
| 2023-11-13 | 57.98 | $31.53 | 776 |
| 2023-11-10 | 58.59 | $31.57 | 376 |
| 2023-11-09 | 53.28 | $31.15 | 45 |
| 2023-11-08 | 56.45 | $31.34 | 2280 |
| 2023-11-07 | 56.14 | $31.32 | 1167 |
| 2023-11-06 | 55.14 | $31.24 | 1218 |
| 2023-11-03 | 55.01 | $31.23 | 1190 |
| 2023-11-02 | 52.07 | $31.00 | 774 |
| 2023-11-01 | 45.85 | $30.57 | 1648 |
| 2023-10-31 | 41.92 | $30.33 | 4469 |
| 2023-10-30 | 40.26 | $30.24 | 32973 |
| 2023-10-27 | 33.18 | $29.87 | 28861 |
| 2023-10-26 | 34.85 | $30.02 | 895 |
| 2023-10-25 | 37.98 | $30.30 | 685 |
| 2023-10-24 | 42.57 | $30.64 | 2783 |
| 2023-10-23 | 38.01 | $30.42 | 1679 |
| 2023-10-20 | 39.03 | $30.50 | 4365 |
| 2023-10-19 | 43.21 | $30.79 | 13700 |
| 2023-10-18 | 46.15 | $30.97 | 7202 |
| 2023-10-17 | 51.56 | $31.26 | 51 |
| 2023-10-16 | 52.34 | $31.30 | 2604 |
| 2023-10-13 | 46.27 | $30.99 | 667 |
| 2023-10-12 | 49.19 | $31.15 | 561 |
| 2023-10-11 | 51.54 | $31.26 | 12403 |
| 2023-10-10 | 50.19 | $31.19 | 1461 |
| 2023-10-09 | 47.40 | $31.05 | 1504 |
| 2023-10-06 | 44.91 | $30.94 | 644 |
| 2023-10-05 | 38.11 | $30.65 | 833 |
| 2023-10-04 | 38.70 | $30.69 | 1349 |
| 2023-10-03 | 33.31 | $30.48 | 18 |
| 2023-10-02 | 38.13 | $30.79 | 821 |
| 2023-09-29 | 38.19 | $30.79 | 313 |
| 2023-09-28 | 39.34 | $30.86 | 126 |
| 2023-09-27 | 35.51 | $30.72 | 275 |
| 2023-09-26 | 35.59 | $30.73 | 500 |
| 2023-09-25 | 40.53 | $31.03 | 1761 |
| 2023-09-22 | 38.74 | $30.96 | 270 |
| 2023-09-21 | 39.76 | $31.03 | 236 |
| 2023-09-20 | 47.07 | $31.41 | 20753 |
| 2023-09-19 | 51.45 | $31.59 | 1648 |
| 2023-09-18 | 51.52 | $31.59 | 845 |
| 2023-09-15 | 51.78 | $31.61 | 1026 |
| 2023-09-14 | 58.22 | $31.86 | 962 |
| 2023-09-13 | 54.28 | $31.67 | 625 |
| 2023-09-12 | 53.15 | $31.62 | — |
| 2023-09-11 | 55.39 | $31.71 | 3238 |
| 2023-09-08 | 52.75 | $31.59 | 3161 |
| 2023-09-07 | 51.85 | $31.55 | 3166 |
| 2023-09-06 | 52.47 | $31.58 | 4546 |
| 2023-09-05 | 57.21 | $31.77 | 3535 |
| 2023-09-01 | 59.56 | $31.85 | 30113 |
| 2023-08-31 | 58.81 | $31.81 | 813 |
| 2023-08-30 | 58.86 | $31.82 | 346 |
| 2023-08-29 | 57.50 | $31.74 | 6632 |
| 2023-08-28 | 51.02 | $31.41 | 2464 |
| 2023-08-25 | 48.65 | $31.30 | 1021 |
| 2023-08-24 | 45.72 | $31.18 | 200 |
| 2023-08-23 | 50.51 | $31.40 | 13614 |
| 2023-08-22 | 45.84 | $31.21 | 644 |
| 2023-08-21 | 47.42 | $31.28 | 49 |
| 2023-08-18 | 42.45 | $31.10 | 3865 |
| 2023-08-17 | 42.70 | $31.11 | 3126 |
| 2023-08-16 | 46.34 | $31.27 | 1689 |
| 2023-08-15 | 49.53 | $31.41 | 310 |
| 2023-08-14 | 55.22 | $31.62 | 1224 |
| 2023-08-11 | 52.84 | $31.52 | 854 |
| 2023-08-10 | 53.66 | $31.55 | 3814 |
| 2023-08-09 | 53.83 | $31.56 | 2050 |
| 2023-08-08 | 55.79 | $31.63 | 205 |
| 2023-08-07 | 57.95 | $31.71 | 1600 |
| 2023-08-04 | 54.43 | $31.54 | 14294 |
| 2023-08-03 | 57.72 | $31.66 | 1644 |
| 2023-08-02 | 58.80 | $31.70 | 14261 |
| 2023-08-01 | 66.92 | $31.96 | 300 |
| 2023-07-31 | 67.77 | $31.99 | 475 |
| 2023-07-28 | 67.94 | $31.99 | 504 |
| 2023-07-27 | 64.31 | $31.77 | 37333 |
| 2023-07-26 | 67.89 | $31.88 | 1189 |
| 2023-07-25 | 69.60 | $31.93 | 2 |
| 2023-07-24 | 68.58 | $31.86 | 3417 |
| 2023-07-21 | 66.70 | $31.74 | 162787 |
| 2023-07-20 | 67.77 | $31.77 | 2216 |
| 2023-07-19 | 71.57 | $31.89 | 764 |
| 2023-07-18 | 71.45 | $31.88 | 2279 |
| 2023-07-17 | 70.10 | $31.78 | 10271 |
| 2023-07-14 | 68.79 | $31.68 | 4155 |
| 2023-07-13 | 69.38 | $31.70 | 8695 |
| 2023-07-12 | 67.42 | $31.55 | 9520 |
| 2023-07-11 | 64.40 | $31.35 | 9676 |
| 2023-07-10 | 62.47 | $31.23 | 4935 |
| 2023-07-07 | 62.04 | $31.21 | 846 |
| 2023-07-06 | 62.69 | $31.23 | 2517 |
| 2023-07-05 | 66.69 | $31.38 | 6417 |
| 2023-07-03 | 67.97 | $31.43 | 2224 |
| 2023-06-30 | 67.68 | $31.40 | 52963 |
| 2023-06-29 | 64.37 | $31.16 | 1026 |
| 2023-06-28 | 62.90 | $31.06 | 13756 |
| 2023-06-27 | 63.69 | $31.09 | 82907 |
| 2023-06-26 | 59.64 | $30.82 | 10116 |
| 2023-06-23 | 62.90 | $30.95 | 5674 |
| 2023-06-22 | 65.46 | $31.05 | 5255 |
| 2023-06-21 | 64.57 | $30.98 | 9101 |
| 2023-06-20 | 66.74 | $31.07 | 4677 |
| 2023-06-16 | 69.01 | $31.16 | 7306 |
| 2023-06-15 | 71.63 | $31.26 | 6822 |
| 2023-06-14 | 67.95 | $30.94 | 5935 |
| 2023-06-13 | 68.75 | $30.97 | 7212 |
| 2023-06-12 | 67.10 | $30.84 | 5829 |
| 2023-06-09 | 64.91 | $30.67 | 4641 |
| 2023-06-08 | 64.29 | $30.62 | 3068 |
| 2023-06-07 | 62.14 | $30.47 | 559 |
| 2023-06-06 | 63.72 | $30.54 | 1223 |
| 2023-06-05 | 63.19 | $30.50 | 22088 |
| 2023-06-02 | 64.18 | $30.54 | 2098 |
| 2023-06-01 | 60.04 | $30.23 | 10205 |
| 2023-05-31 | 56.87 | $30.02 | 12279 |
| 2023-05-30 | 59.11 | $30.13 | 4374 |
| 2023-05-26 | 59.71 | $30.15 | 639 |
| 2023-05-25 | 55.00 | $29.85 | 3895 |
| 2023-05-24 | 51.86 | $29.67 | 2642 |
| 2023-05-23 | 55.32 | $29.84 | 1388 |
| 2023-05-22 | 60.80 | $30.08 | 6667 |
| 2023-05-19 | 60.92 | $30.08 | 1942 |
| 2023-05-18 | 61.38 | $30.11 | 3135 |
| 2023-05-17 | 58.42 | $29.91 | 1131 |
| 2023-05-16 | 54.13 | $29.65 | 11531 |
| 2023-05-15 | 56.75 | $29.77 | 17020 |
| 2023-05-12 | 55.70 | $29.71 | 2561 |
| 2023-05-11 | 56.00 | $29.72 | 3309 |
| 2023-05-10 | 57.39 | $29.79 | 15471 |
| 2023-05-09 | 55.69 | $29.68 | 23593 |
| 2023-05-08 | 57.11 | $29.75 | 7147 |
| 2023-05-05 | 57.09 | $29.75 | 22804 |
| 2023-05-04 | 51.07 | $29.36 | 14522 |
| 2023-05-03 | 54.14 | $29.53 | 37918 |
| 2023-05-02 | 56.93 | $29.67 | 60092 |
| 2023-05-01 | 61.94 | $29.91 | 18606 |
| 2023-04-28 | 61.50 | $29.87 | 2157 |
| 2023-04-27 | 59.48 | $29.73 | 14779 |
| 2023-04-26 | 52.28 | $29.29 | 9068 |
| 2023-04-25 | 54.32 | $29.38 | 9553 |
| 2023-04-24 | 60.37 | $29.65 | 41995 |
| 2023-04-21 | 59.99 | $29.63 | 24529 |
| 2023-04-20 | 59.62 | $29.60 | 14822 |
| 2023-04-19 | 62.56 | $29.73 | 43285 |
| 2023-04-18 | 63.74 | $29.78 | 8379 |
| 2023-04-17 | 63.01 | $29.72 | 23681 |
| 2023-04-14 | 61.80 | $29.63 | 10778 |
| 2023-04-13 | 63.03 | $29.69 | 10994 |
| 2023-04-12 | 59.54 | $29.43 | 11842 |
| 2023-04-11 | 61.22 | $29.51 | 17157 |
| 2023-04-10 | 60.37 | $29.44 | 21192 |
| 2023-04-06 | 62.14 | $29.53 | 23506 |
| 2023-04-05 | 60.53 | $29.40 | 195624 |
| 2023-04-04 | 61.65 | $29.46 | 41124 |
| 2023-04-03 | 64.17 | $29.59 | 220570 |
| 2023-03-31 | 63.63 | $29.54 | 62346 |
| 2023-03-30 | 60.97 | $29.30 | 5897 |
| 2023-03-29 | 59.25 | $29.16 | 28679 |
| 2023-03-28 | 54.56 | $28.80 | 752 |
| 2023-03-27 | 55.30 | $28.85 | 2428 |
| 2023-03-24 | 53.97 | $28.75 | 25 |
| 2023-03-23 | 52.65 | $28.65 | 37 |
| 2023-03-22 | 52.41 | $28.63 | 9715 |
| 2023-03-21 | 56.24 | $28.89 | 415 |
| 2023-03-20 | 52.30 | $28.58 | — |
| 2023-03-17 | 49.17 | $28.37 | 136 |
| 2023-03-16 | 52.60 | $28.60 | — |
| 2023-03-15 | 45.70 | $28.16 | 2025 |
| 2023-03-14 | 48.60 | $28.35 | — |
| 2023-03-13 | 41.64 | $27.98 | 1110 |
| 2023-03-10 | 41.86 | $27.99 | 329 |
| 2023-03-09 | 47.46 | $28.35 | 700 |
| 2023-03-08 | 54.16 | $28.70 | — |
| 2023-03-07 | 53.44 | $28.66 | 891 |
| 2023-03-06 | 58.66 | $28.89 | 118 |
| 2023-03-03 | 58.09 | $28.86 | 278 |
| 2023-03-02 | 53.17 | $28.58 | 206 |
| 2023-03-01 | 50.33 | $28.44 | 920 |
| 2023-02-28 | 52.73 | $28.55 | — |
| 2023-02-27 | 52.56 | $28.54 | — |
| 2023-02-24 | 50.93 | $28.45 | 7130 |
| 2023-02-23 | 54.79 | $28.64 | 3526 |
| 2023-02-22 | 52.29 | $28.50 | 3075 |
| 2023-02-21 | 52.65 | $28.52 | 1258 |
| 2023-02-17 | 58.08 | $28.78 | 324 |
| 2023-02-16 | 59.03 | $28.82 | 15990 |
| 2023-02-15 | 62.72 | $28.98 | 2200 |
| 2023-02-14 | 62.04 | $28.93 | — |
| 2023-02-13 | 61.02 | $28.86 | 830 |
| 2023-02-10 | 59.05 | $28.72 | 486 |
| 2023-02-09 | 58.48 | $28.68 | — |
| 2023-02-08 | 60.86 | $28.80 | 100 |
| 2023-02-07 | 64.04 | $28.94 | 155 |
| 2023-02-06 | 61.90 | $28.78 | — |
| 2023-02-03 | 63.26 | $28.84 | 300 |
| 2023-02-02 | 65.34 | $28.94 | 31 |
| 2023-02-01 | 63.62 | $28.79 | 1550 |
| 2023-01-31 | 61.98 | $28.66 | 2166 |
| 2023-01-30 | 59.30 | $28.45 | 17 |
| 2023-01-27 | 63.41 | $28.65 | 5 |
| 2023-01-26 | 62.56 | $28.58 | 51 |
| 2023-01-25 | 60.63 | $28.43 | 92 |
| 2023-01-24 | 60.66 | $28.43 | 41 |
| 2023-01-23 | 60.43 | $28.41 | 96 |
| 2023-01-20 | 58.28 | $28.23 | 3367 |
| 2023-01-19 | 53.84 | $27.90 | 156 |
| 2023-01-18 | 55.86 | $28.02 | 216 |
| 2023-01-17 | 60.23 | $28.26 | — |
| 2023-01-13 | 61.02 | $28.30 | 124 |
| 2023-01-12 | 59.47 | $28.18 | 880 |
| 2023-01-11 | 58.42 | $28.09 | — |
| 2023-01-10 | 55.60 | $27.87 | 37 |
| 2023-01-09 | 54.04 | $27.75 | 136 |
| 2023-01-06 | 54.02 | $27.75 | 1200 |
| 2023-01-05 | 47.89 | $27.32 | 247 |
| 2023-01-04 | 50.53 | $27.50 | 605 |
| 2023-01-03 | 48.54 | $27.36 | 2155 |
| 2022-12-30 | 49.27 | $27.41 | 1062 |
| 2022-12-29 | 50.15 | $27.48 | 753 |
| 2022-12-28 | 45.39 | $27.15 | — |
| 2022-12-27 | 48.00 | $27.35 | 31 |
| 2022-12-23 | 48.86 | $27.41 | 188 |
| 2022-12-22 | 46.86 | $27.27 | 18 |
| 2022-12-21 | 50.53 | $27.54 | 52 |
| 2022-12-20 | 46.30 | $27.26 | 1756 |
| 2022-12-19 | 46.24 | $27.25 | 459 |
| 2022-12-16 | 48.06 | $27.39 | 153 |
| 2022-12-15 | 50.13 | $27.55 | — |
| 2022-12-14 | 56.66 | $27.98 | — |
| 2022-12-13 | 57.52 | $28.03 | 706 |
| 2022-12-12 | 55.85 | $27.90 | 9900 |
| 2022-12-09 | 53.33 | $27.70 | 6 |
| 2022-12-08 | 54.61 | $27.78 | 201 |
| 2022-12-07 | 53.14 | $27.67 | 171 |
| 2022-12-06 | 53.68 | $27.70 | — |
| 2022-12-05 | 56.81 | $27.93 | 1657 |
| 2022-12-02 | 61.36 | $28.22 | 94 |
| 2022-12-01 | 61.56 | $28.23 | 222 |
| 2022-11-30 | 61.29 | $28.20 | 1360 |
| 2022-11-29 | 56.44 | $27.73 | 1045 |
| 2022-11-28 | 56.61 | $27.74 | 499 |
| 2022-11-25 | 60.48 | $28.01 | 289 |
| 2022-11-23 | 60.39 | $28.00 | 397 |
| 2022-11-22 | 59.43 | $27.90 | 5124 |
| 2022-11-21 | 57.19 | $27.67 | 3 |
| 2022-11-18 | 57.43 | $27.68 | 228 |
| 2022-11-17 | 56.55 | $27.59 | 18 |
| 2022-11-16 | 57.52 | $27.67 | 181 |
| 2022-11-15 | 58.70 | $27.77 | 18 |
| 2022-11-14 | 57.71 | $27.65 | — |
| 2022-11-11 | 59.30 | $27.79 | 3 |
| 2022-11-10 | 58.00 | $27.62 | — |
| 2022-11-09 | 49.02 | $26.66 | 65 |
| 2022-11-08 | 53.37 | $27.04 | 9 |
| 2022-11-07 | 52.25 | $26.94 | 8 |
| 2022-11-04 | 50.28 | $26.75 | 32 |
| 2022-11-03 | 47.49 | $26.49 | 2958 |
| 2022-11-02 | 49.70 | $26.71 | 303 |
| 2022-11-01 | 54.69 | $27.14 | 427 |
| 2022-10-31 | 55.25 | $27.19 | 109 |
| 2022-10-28 | 56.52 | $27.30 | 24396 |
| 2022-10-27 | 52.08 | $26.84 | 914 |
| 2022-10-26 | 53.35 | $26.95 | 914 |
| 2022-10-25 | 54.42 | $27.05 | 33 |
| 2022-10-24 | 51.46 | $26.74 | 33 |
| 2022-10-21 | 49.46 | $26.55 | — |
| 2022-10-20 | 44.81 | $26.13 | 22 |
| 2022-10-19 | 45.85 | $26.24 | 22 |
| 2022-10-18 | 46.63 | $26.32 | 1512 |
| 2022-10-17 | 44.90 | $26.16 | 9821 |
| 2022-10-14 | 39.40 | $25.68 | 117 |
| 2022-10-13 | 43.26 | $26.13 | 52 |
| 2022-10-12 | 37.00 | $25.66 | 52 |
| 2022-10-11 | 37.88 | $25.76 | 2501 |
| 2022-10-10 | 38.53 | $25.84 | 2 |
| 2022-10-07 | 39.63 | $25.97 | 2 |
| 2022-10-06 | 44.27 | $26.49 | 989 |
| 2022-10-05 | 45.72 | $26.64 | 3400 |
| 2022-10-04 | 46.06 | $26.68 | 588 |
| 2022-10-03 | 39.74 | $26.15 | 588 |
| 2022-09-30 | 33.22 | $25.70 | — |
| 2022-09-29 | 35.07 | $25.93 | — |
| 2022-09-28 | 38.77 | $26.35 | 771 |
| 2022-09-27 | 32.45 | $25.96 | 771 |
| 2022-09-26 | 33.05 | $26.03 | 1117 |
| 2022-09-23 | 34.06 | $26.16 | 176 |
| 2022-09-22 | 37.31 | $26.53 | 214 |
| 2022-09-21 | 38.90 | $26.69 | 2137 |
| 2022-09-20 | 41.38 | $26.94 | 10 |
| 2022-09-19 | 44.00 | $27.18 | 1017 |
| 2022-09-16 | 41.48 | $27.01 | 300 |
| 2022-09-15 | 42.89 | $27.14 | 216 |
| 2022-09-14 | 44.81 | $27.32 | 1937 |
| 2022-09-13 | 44.28 | $27.28 | 412 |
| 2022-09-12 | 54.32 | $28.09 | 2 |
| 2022-09-09 | 53.13 | $27.99 | 101 |
| 2022-09-08 | 47.85 | $27.60 | 5380 |
| 2022-09-07 | 46.19 | $27.49 | 1 |
| 2022-09-06 | 40.62 | $27.14 | 149 |
| 2022-09-02 | 41.19 | $27.19 | 377 |
| 2022-09-01 | 43.29 | $27.37 | 659 |
| 2022-08-31 | 43.37 | $27.38 | 2450 |
| 2022-08-30 | 44.04 | $27.44 | 957 |
| 2022-08-29 | 46.88 | $27.68 | 3214 |
| 2022-08-26 | 48.23 | $27.79 | 444 |
| 2022-08-25 | 56.71 | $28.39 | 899 |
| 2022-08-24 | 54.28 | $28.20 | 899 |
| 2022-08-23 | 52.81 | $28.09 | 2476 |
| 2022-08-22 | 54.32 | $28.19 | 493 |
| 2022-08-19 | 59.93 | $28.54 | 4037 |
| 2022-08-18 | 65.55 | $28.85 | 1214 |
| 2022-08-17 | 64.42 | $28.74 | 9 |
| 2022-08-16 | 67.03 | $28.88 | 9 |
| 2022-08-15 | 66.66 | $28.84 | — |
| 2022-08-12 | 66.03 | $28.77 | 15 |
| 2022-08-11 | 62.87 | $28.44 | 74 |
| 2022-08-10 | 63.07 | $28.46 | 134 |
| 2022-08-09 | 58.67 | $28.04 | 360 |
| 2022-08-08 | 60.20 | $28.14 | 360 |
| 2022-08-05 | 60.52 | $28.16 | 754 |
| 2022-08-04 | 60.94 | $28.18 | 236 |
| 2022-08-03 | 61.48 | $28.22 | 2313 |
| 2022-08-02 | 58.66 | $27.93 | 5235 |
| 2022-08-01 | 58.98 | $27.95 | 2717 |
| 2022-07-29 | 61.12 | $28.10 | 813 |
| 2022-07-28 | 58.45 | $27.82 | 3467 |
| 2022-07-27 | 56.43 | $27.61 | — |
| 2022-07-26 | 50.99 | $27.12 | 125 |
| 2022-07-25 | 53.42 | $27.31 | 125 |
| 2022-07-22 | 52.92 | $27.27 | 237 |
| 2022-07-21 | 54.92 | $27.43 | 469 |
| 2022-07-20 | 53.24 | $27.27 | 102 |
| 2022-07-19 | 52.01 | $27.15 | 2700 |
| 2022-07-18 | 46.11 | $26.66 | 56 |
| 2022-07-15 | 47.67 | $26.80 | 417 |
| 2022-07-14 | 43.43 | $26.47 | 3656 |
| 2022-07-13 | 44.11 | $26.53 | 243 |
| 2022-07-12 | 44.72 | $26.60 | 196 |
| 2022-07-11 | 46.09 | $26.73 | 622 |
| 2022-07-08 | 48.86 | $26.99 | 213 |
| 2022-07-07 | 48.76 | $26.99 | 8 |
| 2022-07-06 | 45.52 | $26.70 | 77 |
| 2022-07-05 | 45.74 | $26.72 | 1997 |
| 2022-07-01 | 44.42 | $26.60 | 39 |
| 2022-06-30 | 41.82 | $26.37 | 175 |
| 2022-06-29 | 43.70 | $26.59 | 581 |
| 2022-06-28 | 43.67 | $26.59 | 581 |
| 2022-06-27 | 46.31 | $26.90 | 1280 |
| 2022-06-24 | 46.81 | $26.96 | — |
| 2022-06-23 | 41.54 | $26.45 | 6341 |
| 2022-06-22 | 40.35 | $26.34 | 6341 |
| 2022-06-21 | 40.31 | $26.34 | 4900 |
| 2022-06-17 | 35.28 | $25.88 | — |
| 2022-06-16 | 33.71 | $25.74 | 3274 |
| 2022-06-15 | 37.93 | $26.40 | 3274 |
| 2022-06-14 | 34.33 | $26.10 | 51 |
| 2022-06-13 | 34.56 | $26.13 | 134 |
| 2022-06-10 | 40.21 | $26.94 | 8174 |
| 2022-06-09 | 44.98 | $27.49 | 3657 |
| 2022-06-08 | 49.20 | $27.91 | 5532 |
| 2022-06-07 | 51.61 | $28.13 | 480 |
| 2022-06-06 | 49.64 | $27.95 | 1064 |
| 2022-06-03 | 49.02 | $27.89 | 1064 |
| 2022-06-02 | 52.09 | $28.18 | 3197 |
| 2022-06-01 | 48.91 | $27.87 | 646 |
| 2022-05-31 | 50.26 | $28.00 | 2380 |
| 2022-05-27 | 51.05 | $28.08 | 6577 |
| 2022-05-26 | 46.68 | $27.66 | 1419 |
| 2022-05-25 | 42.28 | $27.28 | 420 |
| 2022-05-24 | 40.97 | $27.17 | 926 |
| 2022-05-23 | 41.23 | $27.20 | 3019 |
| 2022-05-20 | 37.43 | $26.88 | 3950 |
| 2022-05-19 | 37.47 | $26.89 | 273 |
| 2022-05-18 | 37.78 | $26.93 | 700 |
| 2022-05-17 | 43.78 | $27.71 | 981 |
| 2022-05-16 | 39.63 | $27.36 | 6557 |
| 2022-05-13 | 40.29 | $27.44 | 2540 |
| 2022-05-12 | 33.67 | $26.92 | 1034 |
| 2022-05-11 | 34.24 | $27.00 | 3075 |
| 2022-05-10 | 36.51 | $27.32 | 2520 |
| 2022-05-09 | 35.84 | $27.27 | 1080 |
| 2022-05-06 | 40.39 | $27.86 | 414 |
| 2022-05-05 | 41.06 | $27.94 | 7092 |
| 2022-05-04 | 48.71 | $28.74 | 202 |
| 2022-05-03 | 40.76 | $28.13 | 6188 |
| 2022-05-02 | 38.97 | $28.01 | 1479 |
| 2022-04-29 | 37.13 | $27.89 | 6222 |
| 2022-04-28 | 44.68 | $28.62 | 14769 |
| 2022-04-27 | 37.03 | $28.16 | 4589 |
| 2022-04-26 | 37.04 | $28.16 | 5607 |
| 2022-04-25 | 39.74 | $28.41 | 9376 |
| 2022-04-22 | 41.83 | $28.59 | 6703 |
| 2022-04-21 | 49.73 | $29.16 | 20946 |
| 2022-04-20 | 54.15 | $29.42 | 9085 |
| 2022-04-19 | 54.33 | $29.43 | 31571 |
| 2022-04-18 | 49.65 | $29.13 | 7753 |
| 2022-04-14 | 49.49 | $29.12 | 11829 |
| 2022-04-13 | 53.44 | $29.36 | 25408 |
| 2022-04-12 | 50.46 | $29.17 | 37345 |
| 2022-04-11 | 51.13 | $29.21 | 13481 |
| 2022-04-08 | 56.72 | $29.53 | 7841 |
| 2022-04-07 | 58.30 | $29.61 | 4218 |
| 2022-04-06 | 56.46 | $29.48 | 18719 |
| 2022-04-05 | 60.13 | $29.67 | 10012 |
| 2022-04-04 | 62.04 | $29.77 | 9657 |
| 2022-04-01 | 62.08 | $29.77 | 107761 |
| 2022-03-31 | 62.60 | $29.80 | 88169 |
| 2022-03-30 | 61.67 | $29.72 | 7851 |
| 2022-03-29 | 61.63 | $29.71 | 7737 |
| 2022-03-28 | 61.62 | $29.71 | 442 |
| 2022-03-25 | 60.60 | $29.61 | 216 |
| 2022-03-24 | 59.65 | $29.51 | 1 |
| 2022-03-23 | 57.27 | $29.28 | 2460 |
| 2022-03-22 | 59.63 | $29.44 | 700 |
| 2022-03-21 | 57.50 | $29.23 | 1193 |
| 2022-03-18 | 57.74 | $29.25 | 128 |
| 2022-03-17 | 54.77 | $28.96 | 1361 |
| 2022-03-16 | 51.76 | $28.68 | 1361 |
| 2022-03-15 | 46.08 | $28.23 | 2 |
| 2022-03-14 | 39.62 | $27.80 | 1 |
| 2022-03-11 | 41.47 | $27.97 | 3 |
| 2022-03-10 | 44.62 | $28.24 | 3 |
| 2022-03-09 | 45.31 | $28.29 | 286 |
| 2022-03-08 | 37.91 | $27.83 | 286 |
| 2022-03-07 | 39.60 | $27.99 | 1 |
| 2022-03-04 | 46.17 | $28.50 | 1 |
| 2022-03-03 | 47.91 | $28.62 | 1 |
| 2022-03-02 | 49.57 | $28.73 | 14942 |
| 2022-03-01 | 43.68 | $28.38 | 1 |
| 2022-02-28 | 47.60 | $28.64 | 1 |
| 2022-02-25 | 48.48 | $28.70 | 888 |
| 2022-02-24 | 41.36 | $28.31 | 436 |
| 2022-02-23 | 35.83 | $28.06 | 191 |
| 2022-02-22 | 40.07 | $28.36 | 1984 |
| 2022-02-18 | 42.89 | $28.53 | 78 |
| 2022-02-17 | 44.92 | $28.65 | 26 |
| 2022-02-16 | 50.91 | $28.96 | 104 |
| 2022-02-15 | 49.48 | $28.89 | 27 |
| 2022-02-14 | 44.60 | $28.67 | 27 |
| 2022-02-11 | 45.33 | $28.71 | 282 |
| 2022-02-10 | 50.44 | $28.96 | — |
| 2022-02-09 | 55.64 | $29.18 | 606 |
| 2022-02-08 | 52.53 | $29.03 | 606 |
| 2022-02-07 | 49.16 | $28.89 | 1 |
| 2022-02-04 | 50.30 | $28.94 | 5 |
| 2022-02-03 | 48.75 | $28.87 | 262 |
| 2022-02-02 | 55.90 | $29.16 | 91 |
| 2022-02-01 | 53.35 | $29.05 | 9 |
| 2022-01-31 | 50.85 | $28.94 | 1 |
| 2022-01-28 | 43.66 | $28.68 | — |
| 2022-01-27 | 32.90 | $28.37 | 3056 |
| 2022-01-26 | 33.06 | $28.38 | 3056 |
| 2022-01-25 | 33.26 | $28.39 | 179 |
| 2022-01-24 | 36.02 | $28.53 | 179 |
| 2022-01-21 | 36.33 | $28.54 | 378 |
| 2022-01-20 | 41.55 | $28.78 | 205 |
| 2022-01-19 | 45.18 | $28.92 | 2000 |
| 2022-01-18 | 47.04 | $28.99 | 8555 |
| 2022-01-14 | 52.30 | $29.16 | 300 |
| 2022-01-13 | 52.17 | $29.15 | 6250 |
| 2022-01-12 | 56.72 | $29.29 | 22 |
| 2022-01-11 | 55.81 | $29.25 | 22 |
| 2022-01-10 | 53.11 | $29.16 | 1 |
| 2022-01-07 | 53.85 | $29.18 | 52 |
| 2022-01-06 | 53.44 | $29.16 | 5 |
| 2022-01-05 | 54.28 | $29.19 | 5 |
| 2022-01-04 | 58.98 | $29.34 | 4939 |
| 2022-01-03 | 63.56 | $29.47 | 13404 |
| 2021-12-31 | 59.47 | $29.29 | 2 |
| 2021-12-30 | 59.78 | $29.30 | 46 |
| 2021-12-29 | 59.88 | $29.30 | 46 |
| 2021-12-28 | 59.24 | $29.27 | 36 |
| 2021-12-27 | 59.52 | $29.28 | 24 |
| 2021-12-23 | 57.42 | $29.18 | 180 |
| 2021-12-22 | 55.75 | $29.11 | 38 |
| 2021-12-21 | 53.88 | $29.03 | 38 |
| 2021-12-20 | 48.13 | $28.80 | 87 |
| 2021-12-17 | 51.88 | $28.94 | 30 |
| 2021-12-16 | 54.49 | $29.03 | 30 |
| 2021-12-15 | 57.05 | $29.11 | 2 |
| 2021-12-14 | 52.72 | $28.94 | 2 |
| 2021-12-13 | 55.96 | $29.04 | — |
| 2021-12-10 | 58.12 | $29.11 | 349 |
| 2021-12-09 | 55.37 | $29.00 | 349 |
| 2021-12-08 | 57.62 | $29.07 | — |
| 2021-12-07 | 55.78 | $28.99 | 185 |
| 2021-12-06 | 49.25 | $28.76 | 185 |
| 2021-12-03 | 42.60 | $28.57 | 16 |
| 2021-12-02 | 46.57 | $28.70 | 141 |
| 2021-12-01 | 43.66 | $28.62 | 207 |
| 2021-11-30 | 46.08 | $28.70 | 207 |
| 2021-11-29 | 55.68 | $28.96 | 1705 |
| 2021-11-26 | 47.30 | $28.75 | 1 |
| 2021-11-24 | 63.57 | $29.04 | 26 |
| 2021-11-23 | 61.21 | $28.99 | 154 |
| 2021-11-22 | 63.77 | $29.03 | 77 |
| 2021-11-19 | 64.44 | $29.03 | 77 |
| 2021-11-18 | 66.42 | $29.06 | 181 |
| 2021-11-17 | 65.81 | $29.05 | — |
| 2021-11-16 | 67.62 | $29.07 | 8 |
| 2021-11-15 | 66.10 | $29.03 | 8 |
| 2021-11-12 | 66.64 | $29.04 | 3 |
| 2021-11-11 | 64.29 | $28.96 | 8 |
| 2021-11-10 | 63.95 | $28.95 | 442 |
| 2021-11-09 | 66.86 | $29.00 | 3 |
| 2021-11-08 | 68.89 | $29.03 | 202 |
| 2021-11-05 | 68.88 | $29.03 | 112 |
| 2021-11-04 | 68.57 | $29.02 | 24 |
| 2021-11-03 | 67.79 | $28.99 | 1200 |
| 2021-11-02 | 66.18 | $28.93 | 49 |
| 2021-11-01 | 64.82 | $28.88 | 47 |
| 2021-10-29 | 64.89 | $28.89 | 1 |
| 2021-10-28 | 64.61 | $28.87 | 1 |
| 2021-10-27 | 62.11 | $28.78 | 11 |
| 2021-10-26 | 64.94 | $28.84 | 28 |
| 2021-10-25 | 64.58 | $28.83 | 28 |
| 2021-10-22 | 63.48 | $28.78 | 2 |
| 2021-10-21 | 63.88 | $28.79 | 92 |
| 2021-10-20 | 62.76 | $28.75 | 126 |
| 2021-10-19 | 61.87 | $28.71 | 126 |
| 2021-10-18 | 60.04 | $28.63 | — |
| 2021-10-15 | 59.56 | $28.62 | — |
| 2021-10-14 | 56.98 | $28.51 | 192 |
| 2021-10-13 | 50.89 | $28.30 | 192 |
| 2021-10-12 | 48.79 | $28.24 | — |
| 2021-10-11 | 49.31 | $28.26 | — |
| 2021-10-08 | 51.49 | $28.33 | 400 |
| 2021-10-07 | 51.49 | $28.33 | 94757 |
| 2021-10-06 | 48.16 | $28.22 | 345 |
| 2021-10-05 | 46.89 | $28.17 | 272 |
| 2021-10-04 | 41.89 | $28.02 | 249 |
| 2021-10-01 | 46.85 | $28.20 | 438 |
| 2021-09-30 | 40.95 | $28.04 | 201 |
| 2021-09-29 | 44.28 | $28.16 | 1111 |
| 2021-09-28 | 43.77 | $28.14 | 420 |
| 2021-09-27 | 53.56 | $28.42 | 1188 |
| 2021-09-24 | 54.57 | $28.45 | 833 |
| 2021-09-23 | 53.47 | $28.42 | 505 |
| 2021-09-22 | 47.67 | $28.26 | 1038 |
| 2021-09-21 | 40.71 | $28.11 | 950 |
| 2021-09-20 | 39.87 | $28.09 | 631 |
| 2021-09-17 | 49.31 | $28.33 | 385 |
| 2021-09-16 | 56.50 | $28.47 | 672 |
| 2021-09-15 | 56.39 | $28.47 | 278 |
| 2021-09-14 | 52.76 | $28.39 | 3261 |
| 2021-09-13 | 53.75 | $28.40 | 9227 |
| 2021-09-10 | 55.12 | $28.43 | 961 |
| 2021-09-09 | 59.27 | $28.50 | 1385 |
| 2021-09-08 | 59.87 | $28.51 | 332 |
| 2021-09-07 | 61.56 | $28.54 | 436 |
| 2021-09-03 | 63.42 | $28.58 | 450 |
| 2021-09-02 | 64.65 | $28.60 | 450 |
| 2021-09-01 | 63.27 | $28.56 | 328 |
| 2021-08-31 | 62.83 | $28.54 | 505 |
| 2021-08-30 | 64.14 | $28.57 | 932 |
| 2021-08-27 | 63.68 | $28.55 | 688 |
| 2021-08-26 | 59.06 | $28.40 | 567 |
| 2021-08-25 | 63.36 | $28.48 | 102 |
| 2021-08-24 | 62.29 | $28.45 | 263 |
| 2021-08-23 | 61.87 | $28.44 | 540 |
| 2021-08-20 | 57.80 | $28.31 | 144 |
| 2021-08-19 | 54.19 | $28.21 | 74 |
| 2021-08-18 | 55.29 | $28.24 | 320 |
| 2021-08-17 | 60.05 | $28.34 | 1073 |
| 2021-08-16 | 65.22 | $28.43 | 206 |
| 2021-08-13 | 64.63 | $28.41 | 103 |
| 2021-08-12 | 64.15 | $28.40 | 376 |
| 2021-08-11 | 62.89 | $28.35 | 544 |
| 2021-08-10 | 61.67 | $28.31 | 404 |
| 2021-08-09 | 61.81 | $28.32 | 1146 |
| 2021-08-06 | 61.85 | $28.32 | 198 |
| 2021-08-05 | 61.00 | $28.29 | 586 |
| 2021-08-04 | 58.93 | $28.21 | 327 |
| 2021-08-03 | 60.71 | $28.25 | 281 |
| 2021-08-02 | 57.69 | $28.15 | 284 |
| 2021-07-30 | 58.62 | $28.17 | 95 |
| 2021-07-29 | 61.42 | $28.24 | 10353 |
| 2021-07-28 | 59.63 | $28.17 | 5432 |
| 2021-07-27 | 59.24 | $28.16 | 5140 |
| 2021-07-26 | 61.90 | $28.23 | 5487 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-17.81
2026-07-22
Close Price
$46.02
Vol: 2763
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-29.66
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -17.81 | $46.02 | 2763 |
| 2026-07-21 | -15.79 | $46.03 | 100 |
| 2026-07-20 | -36.84 | $45.87 | 300 |
| 2026-07-17 | -34.21 | $45.89 | 14100 |
| 2026-07-16 | -14.47 | $46.04 | 21300 |
| 2026-07-15 | -2.63 | $46.13 | 20800 |
| 2026-07-14 | -1.47 | $46.06 | 100 |
| 2026-07-13 | -17.65 | $45.95 | 133425 |
| 2026-07-10 | -1.19 | $46.06 | 56600 |
| 2026-07-09 | -4.35 | $46.00 | 59400 |
| 2026-07-08 | -19.57 | $45.86 | 200 |
| 2026-07-07 | -13.04 | $45.92 | 2846 |
| 2026-07-06 | -5.43 | $45.99 | 55300 |
| 2026-07-02 | -10.98 | $45.85 | 167700 |
| 2026-07-01 | -5.19 | $45.85 | 1534 |
| 2026-06-30 | 0.00 | $45.87 | 800 |
| 2026-06-29 | -22.67 | $45.70 | 7300 |
| 2026-06-26 | -42.67 | $45.55 | 15233 |
| 2026-06-25 | -44.00 | $45.54 | 700 |
| 2026-06-24 | -53.33 | $45.47 | 4802 |
| 2026-06-23 | -50.67 | $45.49 | 4802 |
| 2026-06-22 | -18.67 | $45.73 | 400 |
| 2026-06-18 | -13.33 | $45.77 | 8000 |
| 2026-06-17 | -42.67 | $45.55 | 1033 |
| 2026-06-16 | -8.00 | $45.81 | 1033 |
| 2026-06-15 | -5.33 | $45.83 | 2831 |
| 2026-06-12 | -41.10 | $45.55 | 800 |
| 2026-06-11 | -56.16 | $45.44 | 1056 |
| 2026-06-10 | -98.63 | $45.13 | 1100 |
| 2026-06-09 | -69.84 | $45.41 | 1600 |
| 2026-06-08 | -61.90 | $45.46 | 2332 |
| 2026-06-05 | -63.49 | $45.45 | 4300 |
| 2026-06-04 | -1.49 | $45.84 | 808 |
| 2026-06-03 | -13.89 | $45.75 | 700 |
| 2026-06-02 | -1.12 | $45.84 | 3500 |
| 2026-06-01 | -0.96 | $45.83 | 1732 |
| 2026-05-29 | 0.00 | $45.82 | 1200 |
| 2026-05-28 | 0.00 | $45.75 | 700 |
| 2026-05-27 | 0.00 | $45.65 | 1200 |
| 2026-05-26 | 0.00 | $45.63 | 868 |
| 2026-05-22 | -6.25 | $45.53 | 900 |
| 2026-05-21 | 0.00 | $45.47 | 1000 |
| 2026-05-20 | -3.26 | $45.43 | 1100 |
| 2026-05-19 | -26.09 | $45.22 | 1833 |
| 2026-05-18 | -12.75 | $45.33 | 510 |
| 2026-05-15 | -16.67 | $45.29 | 510 |
| 2026-05-14 | 0.00 | $45.46 | 1234 |
| 2026-05-13 | 0.00 | $45.33 | 1300 |
| 2026-05-12 | -3.70 | $45.28 | 1003 |
| 2026-05-11 | -3.39 | $45.28 | 100 |
| 2026-05-08 | -1.18 | $45.30 | 2301 |
| 2026-05-07 | -0.63 | $45.20 | 1500 |
| 2026-05-06 | 0.00 | $45.21 | 615 |
| 2026-05-05 | -3.85 | $44.96 | 400 |
| 2026-05-04 | -7.92 | $44.83 | 1000 |
| 2026-05-01 | -3.33 | $44.94 | 3800 |
| 2026-04-30 | 0.00 | $44.89 | 2600 |
| 2026-04-29 | -6.48 | $44.63 | 422 |
| 2026-04-28 | -4.24 | $44.67 | 422 |
| 2026-04-27 | -1.17 | $44.75 | 4800 |
| 2026-04-24 | -1.77 | $44.70 | 6300 |
| 2026-04-23 | -3.02 | $44.58 | 5508 |
| 2026-04-22 | -0.30 | $44.67 | 5322 |
| 2026-04-21 | -7.25 | $44.44 | 2743 |
| 2026-04-20 | -3.02 | $44.58 | 1300 |
| 2026-04-17 | -1.21 | $44.64 | 2616 |
| 2026-04-16 | 0.00 | $44.40 | 2140 |
| 2026-04-15 | 0.00 | $44.34 | 2937 |
| 2026-04-14 | -0.35 | $44.20 | 2012 |
| 2026-04-13 | 0.00 | $43.95 | 2012 |
| 2026-04-10 | -4.92 | $43.69 | 1809 |
| 2026-04-09 | 0.00 | $43.73 | 2200 |
| 2026-04-08 | -2.77 | $43.48 | 33308 |
| 2026-04-07 | -1.99 | $42.85 | 2332 |
| 2026-04-06 | -3.97 | $42.82 | 5900 |
| 2026-04-02 | -11.26 | $42.71 | 13300 |
| 2026-04-01 | -12.58 | $42.69 | 65300 |
| 2026-03-31 | 0.00 | $42.50 | 30833 |
| 2026-03-30 | -81.61 | $41.53 | 9200 |
| 2026-03-27 | -100.00 | $41.55 | 1100 |
| 2026-03-26 | -70.45 | $41.93 | 8100 |
| 2026-03-25 | -9.09 | $42.20 | 7038 |
| 2026-03-24 | -38.64 | $42.07 | 5428 |
| 2026-03-23 | -34.09 | $42.09 | 11352 |
| 2026-03-20 | -92.31 | $41.83 | 11400 |
| 2026-03-19 | -42.86 | $42.04 | 635 |
| 2026-03-18 | -45.71 | $42.03 | 700 |
| 2026-03-17 | -2.86 | $42.18 | 815 |
| 2026-03-16 | -17.24 | $42.08 | 270 |
| 2026-03-13 | -96.55 | $41.85 | 2456 |
| 2026-03-12 | -82.76 | $41.89 | 2500 |
| 2026-03-11 | -13.79 | $42.09 | 1300 |
| 2026-03-10 | -31.03 | $42.04 | 700 |
| 2026-03-09 | -34.48 | $42.03 | 5600 |
| 2026-03-06 | -100.00 | $41.84 | 2816 |
| 2026-03-05 | -20.00 | $42.04 | 3617 |
| 2026-03-04 | 0.00 | $42.13 | 132 |
| 2026-03-03 | -28.89 | $42.00 | 3513 |
| 2026-03-02 | -13.33 | $42.07 | 433 |
| 2026-02-27 | -8.89 | $42.09 | 8428 |
| 2026-02-26 | -4.44 | $42.11 | 3400 |
| 2026-02-25 | 0.00 | $42.13 | 2109 |
| 2026-02-24 | 0.00 | $42.05 | 2109 |
| 2026-02-23 | -25.00 | $41.95 | 2040 |
| 2026-02-20 | 0.00 | $42.04 | 2100 |
| 2026-02-19 | -27.78 | $41.94 | 1609 |
| 2026-02-18 | -16.67 | $41.98 | 500 |
| 2026-02-17 | -21.43 | $41.94 | 500 |
| 2026-02-13 | -40.48 | $41.86 | 200 |
| 2026-02-12 | -42.86 | $41.85 | 1256 |
| 2026-02-11 | -2.50 | $42.00 | 1600 |
| 2026-02-10 | 0.00 | $41.99 | 311 |
| 2026-02-09 | 0.00 | $41.99 | 922 |
| 2026-02-06 | -2.86 | $41.95 | 923 |
| 2026-02-05 | -71.43 | $41.71 | 2600 |
| 2026-02-04 | -28.57 | $41.86 | 4302 |
| 2026-02-03 | -22.86 | $41.88 | 429 |
| 2026-02-02 | 0.00 | $41.96 | 1320 |
| 2026-01-30 | -15.63 | $41.88 | 1320 |
| 2026-01-29 | -9.38 | $41.90 | 2518 |
| 2026-01-28 | -3.13 | $41.92 | 1300 |
| 2026-01-27 | 0.00 | $41.92 | 44 |
| 2026-01-26 | 0.00 | $41.89 | 1050 |
| 2026-01-23 | -7.41 | $41.86 | 1100 |
| 2026-01-22 | 0.00 | $41.85 | 400 |
| 2026-01-21 | -22.22 | $41.77 | 1117 |
| 2026-01-20 | -62.86 | $41.61 | 2900 |
| 2026-01-16 | 0.00 | $41.83 | 806 |
| 2026-01-15 | -3.51 | $41.81 | 2011 |
| 2026-01-14 | -12.28 | $41.76 | 2011 |
| 2026-01-13 | -7.02 | $41.79 | 1417 |
| 2026-01-12 | 0.00 | $41.83 | 600 |
| 2026-01-09 | -1.82 | $41.80 | 600 |
| 2026-01-08 | -9.43 | $41.74 | 200 |
| 2026-01-07 | -11.32 | $41.73 | 1600 |
| 2026-01-06 | -5.66 | $41.76 | 436 |
| 2026-01-05 | -2.17 | $41.71 | 547 |
| 2026-01-02 | -7.32 | $41.64 | 300 |
| 2025-12-31 | -7.32 | $41.64 | 2228 |
| 2025-12-30 | 0.00 | $41.67 | 729 |
| 2025-12-29 | 0.00 | $41.66 | 142 |
| 2025-12-26 | 0.00 | $41.64 | 442 |
| 2025-12-24 | 0.00 | $41.62 | 241 |
| 2025-12-23 | -4.48 | $41.59 | 2819 |
| 2025-12-22 | -4.60 | $41.58 | 1319 |
| 2025-12-19 | -1.05 | $41.49 | 2506 |
| 2025-12-18 | -5.32 | $41.37 | 315 |
| 2025-12-17 | -17.02 | $41.26 | 224 |
| 2025-12-16 | -5.32 | $41.37 | 224 |
| 2025-12-15 | -5.32 | $41.37 | 1713 |
| 2025-12-12 | -5.32 | $41.37 | 1713 |
| 2025-12-11 | 0.00 | $41.41 | 911 |
| 2025-12-10 | 0.00 | $41.39 | 1800 |
| 2025-12-09 | -5.75 | $41.30 | 500 |
| 2025-12-08 | -3.45 | $41.32 | 751 |
| 2025-12-05 | 0.00 | $41.35 | 800 |
| 2025-12-04 | -1.25 | $41.27 | 1347 |
| 2025-12-03 | 0.00 | $41.28 | 575 |
| 2025-12-02 | -2.60 | $41.23 | 600 |
| 2025-12-01 | -4.00 | $41.20 | 1400 |
| 2025-11-28 | 0.00 | $41.23 | 100 |
| 2025-11-26 | -5.80 | $41.13 | 4100 |
| 2025-11-25 | 0.00 | $41.09 | 2200 |
| 2025-11-24 | -20.69 | $40.94 | 590 |
| 2025-11-21 | -67.24 | $40.67 | 600 |
| 2025-11-20 | -94.83 | $40.51 | 4808 |
| 2025-11-19 | -71.74 | $40.73 | 7000 |
| 2025-11-18 | -76.09 | $40.71 | 1800 |
| 2025-11-17 | -68.29 | $40.78 | 1000 |
| 2025-11-14 | -34.15 | $40.92 | 2825 |
| 2025-11-13 | -35.19 | $40.87 | 2825 |
| 2025-11-12 | -3.23 | $41.04 | 3900 |
| 2025-11-11 | -3.23 | $41.04 | 9000 |
| 2025-11-10 | -4.84 | $41.03 | 941 |
| 2025-11-07 | -37.10 | $40.83 | 4027 |
| 2025-11-06 | -36.76 | $40.81 | 722 |
| 2025-11-05 | -19.12 | $40.93 | 3200 |
| 2025-11-04 | -32.35 | $40.84 | 900 |
| 2025-11-03 | -13.24 | $40.97 | 13000 |
| 2025-10-31 | -17.65 | $40.94 | 1600 |
| 2025-10-30 | -20.59 | $40.92 | 1400 |
| 2025-10-29 | -10.29 | $40.99 | 1150 |
| 2025-10-28 | -10.29 | $40.99 | 1200 |
| 2025-10-27 | -1.52 | $41.03 | 2548 |
| 2025-10-24 | -3.39 | $40.95 | 7252 |
| 2025-10-23 | 0.00 | $40.94 | 7300 |
| 2025-10-22 | -13.04 | $40.78 | 436 |
| 2025-10-21 | 0.00 | $40.84 | 2154 |
| 2025-10-20 | -2.22 | $40.82 | 2227 |
| 2025-10-17 | -35.71 | $40.65 | 2272 |
| 2025-10-16 | -71.43 | $40.50 | 2300 |
| 2025-10-15 | -47.62 | $40.60 | 1500 |
| 2025-10-14 | -52.38 | $40.58 | 3500 |
| 2025-10-13 | -38.10 | $40.64 | 700 |
| 2025-10-10 | -100.00 | $40.38 | 1545 |
| 2025-10-09 | -14.71 | $40.75 | 1635 |
| 2025-10-08 | -3.13 | $40.77 | 546 |
| 2025-10-07 | -17.95 | $40.71 | 1716 |
| 2025-10-06 | -4.00 | $40.76 | 1716 |
| 2025-10-03 | -10.00 | $40.73 | 1800 |
| 2025-10-02 | -7.27 | $40.73 | 319 |
| 2025-10-01 | 0.00 | $40.74 | 300 |
| 2025-09-30 | 0.00 | $40.71 | 2930 |
| 2025-09-29 | -11.94 | $40.62 | 2930 |
| 2025-09-26 | -10.94 | $40.60 | 2930 |
| 2025-09-25 | -26.56 | $40.50 | 5700 |
| 2025-09-24 | -17.19 | $40.56 | 3600 |
| 2025-09-23 | -9.38 | $40.61 | 3247 |
| 2025-09-22 | -8.20 | $40.59 | 47300 |
| 2025-09-19 | 0.00 | $40.64 | 1300 |
| 2025-09-18 | -8.45 | $40.57 | 1016 |
| 2025-09-17 | -13.89 | $40.53 | 434 |
| 2025-09-16 | -16.67 | $40.51 | 17251 |
| 2025-09-15 | -11.11 | $40.55 | 17300 |
| 2025-09-12 | 0.00 | $40.53 | 1000 |
| 2025-09-11 | 0.00 | $40.50 | 473 |
| 2025-09-10 | 0.00 | $40.41 | 7531 |
| 2025-09-09 | -10.00 | $40.36 | 7531 |
| 2025-09-08 | -9.80 | $40.36 | 2615 |
| 2025-09-05 | -2.22 | $40.32 | 3725 |
| 2025-09-04 | 0.00 | $40.33 | 300 |
| 2025-09-03 | -18.75 | $40.20 | 800 |
| 2025-09-02 | -29.69 | $40.13 | 400 |
| 2025-08-29 | -15.71 | $40.21 | 5200 |
| 2025-08-28 | 0.00 | $40.32 | 628 |
| 2025-08-27 | 0.00 | $40.25 | 207 |
| 2025-08-26 | -5.13 | $40.21 | 207 |
| 2025-08-25 | -8.97 | $40.18 | 370 |
| 2025-08-22 | 0.00 | $40.21 | 400 |
| 2025-08-21 | -30.43 | $39.95 | 1500 |
| 2025-08-20 | -26.09 | $39.98 | 887 |
| 2025-08-19 | -20.29 | $40.02 | 6418 |
| 2025-08-18 | -8.70 | $40.10 | 6418 |
| 2025-08-15 | -11.59 | $40.08 | 6418 |
| 2025-08-14 | -4.35 | $40.13 | 1058 |
| 2025-08-13 | -7.25 | $40.11 | 1100 |
| 2025-08-12 | -3.95 | $40.05 | 600 |
| 2025-08-11 | -4.84 | $39.91 | 839 |
| 2025-08-08 | 0.00 | $39.94 | 922 |
| 2025-08-07 | -21.05 | $39.77 | 600 |
| 2025-08-06 | -12.28 | $39.82 | 824 |
| 2025-08-05 | -26.32 | $39.74 | 3038 |
| 2025-08-04 | -13.11 | $39.81 | 1400 |
| 2025-08-01 | -55.74 | $39.55 | 1100 |
| 2025-07-31 | -19.67 | $39.77 | 300 |
| 2025-07-30 | -10.94 | $39.82 | 1100 |
| 2025-07-29 | -5.56 | $39.85 | 810 |
| 2025-07-28 | 0.00 | $39.89 | 300 |
| 2025-07-25 | 0.00 | $39.88 | 900 |
| 2025-07-24 | 0.00 | $39.80 | 900 |
| 2025-07-23 | 0.00 | $39.76 | 749 |
| 2025-07-22 | -3.70 | $39.64 | 15100 |
| 2025-07-21 | -4.04 | $39.63 | 700 |
| 2025-07-18 | 0.00 | $39.57 | 2400 |
| 2025-07-17 | 0.00 | $39.55 | 1235 |
| 2025-07-16 | -3.92 | $39.45 | 3200 |
| 2025-07-15 | -3.92 | $39.45 | 334 |
| 2025-07-14 | -0.93 | $39.47 | 2539 |
| 2025-07-11 | -3.70 | $39.44 | 5900 |
| 2025-07-10 | 0.00 | $39.48 | 4200 |
| 2025-07-09 | 0.00 | $39.43 | 103 |
| 2025-07-08 | -7.92 | $39.33 | 2600 |
| 2025-07-07 | -10.89 | $39.30 | 911 |
| 2025-07-03 | 0.00 | $39.41 | 1775 |
| 2025-07-02 | -4.95 | $39.27 | 1800 |
| 2025-07-01 | -7.92 | $39.24 | 58300 |
| 2025-06-30 | -5.22 | $39.26 | 320 |
| 2025-06-27 | -11.54 | $39.17 | 200 |
| 2025-06-26 | -0.93 | $39.09 | 1800 |
| 2025-06-25 | 0.00 | $38.93 | 556 |
| 2025-06-24 | 0.00 | $38.93 | 600 |
| 2025-06-23 | -5.94 | $38.68 | 100 |
| 2025-06-20 | -26.73 | $38.47 | 196 |
| 2025-06-18 | -22.77 | $38.51 | 499 |
| 2025-06-17 | -25.74 | $38.48 | 500 |
| 2025-06-16 | -8.91 | $38.65 | 1524 |
| 2025-06-13 | -33.66 | $38.40 | 728 |
| 2025-06-12 | -7.92 | $38.66 | 534 |
| 2025-06-11 | -14.85 | $38.59 | 3944 |
| 2025-06-10 | -1.09 | $38.64 | 3944 |
| 2025-06-09 | -9.47 | $38.56 | 924 |
| 2025-06-06 | 0.00 | $38.56 | 3100 |
| 2025-06-05 | -9.63 | $38.31 | 809 |
| 2025-06-04 | -1.32 | $38.42 | 407 |
| 2025-06-03 | -1.32 | $38.41 | 400 |
| 2025-06-02 | -2.13 | $38.30 | 1505 |
| 2025-05-30 | -5.04 | $38.24 | 1900 |
| 2025-05-29 | -8.57 | $38.19 | 900 |
| 2025-05-28 | -10.87 | $38.11 | 100 |
| 2025-05-27 | -5.43 | $38.21 | 100 |
| 2025-05-23 | -29.32 | $37.75 | 3725 |
| 2025-05-22 | -21.35 | $37.90 | 1400 |
| 2025-05-21 | -16.88 | $37.92 | 6200 |
| 2025-05-20 | -2.95 | $38.24 | 2000 |
| 2025-05-19 | -0.68 | $38.29 | 1503 |
| 2025-05-16 | 0.00 | $38.29 | 600 |
| 2025-05-15 | 0.00 | $38.14 | 400 |
| 2025-05-14 | -1.15 | $38.07 | 3700 |
| 2025-05-13 | -1.44 | $38.05 | 800 |
| 2025-05-12 | 0.00 | $37.87 | 1419 |
| 2025-05-09 | -5.30 | $37.12 | 1438 |
| 2025-05-08 | -4.55 | $37.14 | 10803 |
| 2025-05-07 | -7.58 | $37.01 | 1000 |
| 2025-05-06 | -9.91 | $36.92 | 1200 |
| 2025-05-05 | -4.22 | $37.10 | 3400 |
| 2025-05-02 | 0.00 | $37.26 | 2100 |
| 2025-05-01 | -6.52 | $36.91 | 2712 |
| 2025-04-30 | -13.51 | $36.80 | 1600 |
| 2025-04-29 | -14.55 | $36.76 | 100 |
| 2025-04-28 | -17.14 | $36.66 | 1500 |
| 2025-04-25 | -18.18 | $36.62 | 10402 |
| 2025-04-24 | -31.64 | $36.43 | 1921 |
| 2025-04-23 | -45.23 | $35.94 | 10608 |
| 2025-04-22 | -55.31 | $35.53 | 3900 |
| 2025-04-21 | -68.98 | $34.90 | 2014 |
| 2025-04-17 | -56.40 | $35.48 | 2600 |
| 2025-04-16 | -57.05 | $35.45 | 3810 |
| 2025-04-15 | -44.47 | $36.03 | 5819 |
| 2025-04-14 | -43.38 | $36.08 | 11000 |
| 2025-04-11 | -49.24 | $35.81 | 6628 |
| 2025-04-10 | -59.00 | $35.36 | 6922 |
| 2025-04-09 | -40.13 | $36.23 | 41100 |
| 2025-04-08 | -87.42 | $34.05 | 45145 |
| 2025-04-07 | -78.09 | $34.48 | 72611 |
| 2025-04-04 | -100.00 | $34.54 | 14600 |
| 2025-04-03 | -100.00 | $36.07 | 4637 |
| 2025-04-02 | -50.27 | $37.29 | 36300 |
| 2025-04-01 | -64.71 | $37.14 | 46303 |
| 2025-03-31 | -67.42 | $37.08 | 6400 |
| 2025-03-28 | -90.11 | $36.83 | 8025 |
| 2025-03-27 | -61.90 | $37.60 | 4725 |
| 2025-03-26 | -57.88 | $37.71 | 1319 |
| 2025-03-25 | -44.32 | $38.08 | 100 |
| 2025-03-24 | -45.79 | $38.04 | 1700 |
| 2025-03-21 | -73.40 | $37.35 | 1600 |
| 2025-03-20 | -77.19 | $37.34 | 500 |
| 2025-03-19 | -74.71 | $37.43 | 139 |
| 2025-03-18 | -86.04 | $37.05 | 400 |
| 2025-03-17 | -74.07 | $37.47 | 300 |
| 2025-03-14 | -80.34 | $37.25 | 1500 |
| 2025-03-13 | -100.00 | $36.56 | 204 |
| 2025-03-12 | -96.49 | $37.05 | 602 |
| 2025-03-11 | -100.00 | $36.94 | 529 |
| 2025-03-10 | -100.00 | $37.21 | 500 |
| 2025-03-07 | -81.97 | $38.16 | 1600 |
| 2025-03-06 | -99.53 | $37.94 | 500 |
| 2025-03-05 | -74.26 | $38.57 | 700 |
| 2025-03-04 | -94.06 | $38.17 | 3301 |
| 2025-03-03 | -96.82 | $38.55 | 2047 |
| 2025-02-28 | -65.00 | $39.16 | 1000 |
| 2025-02-27 | -100.00 | $38.67 | 1300 |
| 2025-02-26 | -75.44 | $39.21 | 600 |
| 2025-02-25 | -75.44 | $39.21 | 700 |
| 2025-02-24 | -61.40 | $39.37 | 1300 |
| 2025-02-21 | -48.25 | $39.52 | 4300 |
| 2025-02-20 | -7.89 | $39.98 | 4400 |
| 2025-02-19 | -1.75 | $40.05 | 5824 |
| 2025-02-18 | 0.00 | $39.95 | 4400 |
| 2025-02-14 | 0.00 | $39.92 | 2300 |
| 2025-02-13 | 0.00 | $39.87 | 48200 |
| 2025-02-12 | -14.94 | $39.61 | 2105 |
| 2025-02-11 | -4.20 | $39.68 | 516 |
| 2025-02-10 | -5.70 | $39.65 | 6206 |
| 2025-02-07 | -17.09 | $39.47 | 747 |
| 2025-02-06 | -3.80 | $39.68 | 3518 |
| 2025-02-05 | -11.39 | $39.56 | 2300 |
| 2025-02-04 | -18.35 | $39.45 | 17200 |
| 2025-02-03 | -31.01 | $39.25 | 2400 |
| 2025-01-31 | -18.99 | $39.44 | 3900 |
| 2025-01-30 | -12.10 | $39.54 | 38000 |
| 2025-01-29 | -19.11 | $39.43 | 5500 |
| 2025-01-28 | -12.74 | $39.53 | 900 |
| 2025-01-27 | -29.30 | $39.27 | 4000 |
| 2025-01-24 | -5.73 | $39.64 | 2437 |
| 2025-01-23 | 0.00 | $39.68 | 2900 |
| 2025-01-22 | -6.00 | $39.57 | 2028 |
| 2025-01-21 | 0.00 | $39.44 | 2100 |
| 2025-01-17 | -5.41 | $39.21 | 300 |
| 2025-01-16 | -27.93 | $38.96 | 2100 |
| 2025-01-15 | -26.55 | $38.99 | 500 |
| 2025-01-14 | -76.99 | $38.42 | 1915 |
| 2025-01-13 | -78.76 | $38.40 | 8149 |
| 2025-01-10 | -95.79 | $38.38 | 1110 |
| 2025-01-08 | -60.49 | $38.80 | 3200 |
| 2025-01-07 | -66.67 | $38.75 | 4001 |
| 2025-01-06 | -36.47 | $39.02 | 5400 |
| 2025-01-03 | -49.41 | $38.91 | 12300 |
| 2025-01-02 | -90.59 | $38.56 | 2415 |
| 2024-12-31 | -92.86 | $38.55 | 2100 |
| 2024-12-30 | -67.86 | $38.76 | 1001 |
| 2024-12-27 | -41.67 | $38.98 | 200 |
| 2024-12-26 | -8.33 | $39.26 | 1300 |
| 2024-12-24 | -16.67 | $39.19 | 322 |
| 2024-12-23 | -44.05 | $38.96 | 12100 |
| 2024-12-20 | -65.48 | $38.78 | 8615 |
| 2024-12-19 | -93.33 | $38.49 | 1400 |
| 2024-12-18 | -80.20 | $38.52 | 4400 |
| 2024-12-17 | -10.68 | $39.22 | 1939 |
| 2024-12-16 | -5.83 | $39.27 | 900 |
| 2024-12-13 | -13.59 | $39.19 | 925 |
| 2024-12-12 | -14.56 | $39.18 | 1300 |
| 2024-12-11 | -9.71 | $39.23 | 2400 |
| 2024-12-10 | -23.30 | $39.09 | 1405 |
| 2024-12-09 | -19.42 | $39.13 | 300 |
| 2024-12-06 | -3.88 | $39.29 | 1341 |
| 2024-12-05 | -6.93 | $39.19 | 700 |
| 2024-12-04 | 0.00 | $39.26 | 3300 |
| 2024-12-03 | 0.00 | $39.16 | 2000 |
| 2024-12-02 | 0.00 | $39.13 | 700 |
| 2024-11-29 | 0.00 | $39.09 | 200 |
| 2024-11-27 | -5.52 | $38.94 | 800 |
| 2024-11-26 | 0.00 | $39.02 | 810 |
| 2024-11-25 | -5.00 | $38.90 | 1441 |
| 2024-11-22 | -1.59 | $38.81 | 800 |
| 2024-11-21 | -11.90 | $38.68 | 3200 |
| 2024-11-20 | -23.02 | $38.54 | 7200 |
| 2024-11-19 | -22.22 | $38.55 | 3500 |
| 2024-11-18 | -29.37 | $38.46 | 2628 |
| 2024-11-15 | -38.10 | $38.35 | 5539 |
| 2024-11-14 | -13.49 | $38.66 | 2040 |
| 2024-11-13 | -4.76 | $38.77 | 2600 |
| 2024-11-12 | -4.12 | $38.75 | 6800 |
| 2024-11-11 | -2.06 | $38.79 | 643 |
| 2024-11-08 | 0.00 | $38.77 | 229 |
| 2024-11-07 | 0.00 | $38.69 | 4000 |
| 2024-11-06 | 0.00 | $38.53 | 200 |
| 2024-11-05 | -24.43 | $37.88 | 8135 |
| 2024-11-04 | -47.33 | $37.58 | 1119 |
| 2024-11-01 | -39.69 | $37.68 | 2100 |
| 2024-10-31 | -46.56 | $37.59 | 3010 |
| 2024-10-30 | -12.21 | $38.04 | 3100 |
| 2024-10-29 | -6.87 | $38.11 | 5421 |
| 2024-10-28 | -8.40 | $38.09 | 1029 |
| 2024-10-25 | -15.27 | $38.00 | 3102 |
| 2024-10-24 | -13.74 | $38.02 | 12311 |
| 2024-10-23 | -19.85 | $37.94 | 17602 |
| 2024-10-22 | -1.53 | $38.18 | 94211 |
| 2024-10-21 | -4.58 | $38.14 | 723 |
| 2024-10-18 | 0.00 | $38.20 | 2100 |
| 2024-10-17 | -5.51 | $38.09 | 11828 |
| 2024-10-16 | -5.56 | $38.08 | 627341 |
| 2024-10-15 | -16.82 | $37.97 | 3300 |
| 2024-10-14 | 0.00 | $38.15 | 1300 |
| 2024-10-11 | -3.13 | $37.96 | 7700 |
| 2024-10-10 | -6.12 | $37.84 | 1903 |
| 2024-10-09 | 0.00 | $37.90 | 1500 |
| 2024-10-08 | -4.46 | $37.71 | 2300 |
| 2024-10-07 | -20.38 | $37.46 | 2000 |
| 2024-10-04 | -4.32 | $37.71 | 314 |
| 2024-10-03 | -18.02 | $37.47 | 3925 |
| 2024-10-02 | -13.95 | $37.54 | 2023 |
| 2024-10-01 | -15.26 | $37.49 | 2849 |
| 2024-09-30 | 0.00 | $37.78 | 1028 |
| 2024-09-27 | -5.35 | $37.65 | 5100 |
| 2024-09-26 | -0.55 | $37.70 | 1400 |
| 2024-09-25 | -0.58 | $37.60 | 1252 |
| 2024-09-24 | 0.00 | $37.59 | 1100 |
| 2024-09-23 | 0.00 | $37.58 | 10930 |
| 2024-09-20 | -5.36 | $37.47 | 348 |
| 2024-09-19 | -1.79 | $37.53 | 8000 |
| 2024-09-18 | -14.29 | $37.08 | 716 |
| 2024-09-17 | -5.80 | $37.18 | 1700 |
| 2024-09-16 | -0.76 | $37.18 | 600 |
| 2024-09-13 | -5.34 | $37.12 | 3422 |
| 2024-09-12 | -20.61 | $36.92 | 2100 |
| 2024-09-11 | -32.06 | $36.77 | 2300 |
| 2024-09-10 | -56.39 | $36.44 | 11141 |
| 2024-09-09 | -56.13 | $36.32 | 3539 |
| 2024-09-06 | -66.47 | $36.06 | 3605 |
| 2024-09-05 | -37.37 | $36.45 | 1300 |
| 2024-09-04 | -26.46 | $36.60 | 1600 |
| 2024-09-03 | -28.70 | $36.55 | 2600 |
| 2024-08-30 | 0.00 | $37.19 | 8600 |
| 2024-08-29 | -9.54 | $36.91 | 2100 |
| 2024-08-28 | -7.92 | $36.94 | 1500 |
| 2024-08-27 | -2.50 | $37.07 | 8200 |
| 2024-08-26 | -5.83 | $36.99 | 2500 |
| 2024-08-23 | 0.00 | $37.09 | 14100 |
| 2024-08-22 | -10.96 | $36.76 | 5832 |
| 2024-08-21 | -0.44 | $37.00 | 3735 |
| 2024-08-20 | -4.50 | $36.85 | 8000 |
| 2024-08-19 | -0.46 | $36.90 | 4800 |
| 2024-08-16 | 0.00 | $36.69 | 400 |
| 2024-08-15 | -3.61 | $36.60 | 2500 |
| 2024-08-14 | -28.37 | $36.22 | 800 |
| 2024-08-13 | -36.06 | $36.06 | 2700 |
| 2024-08-12 | -58.95 | $35.67 | 2500 |
| 2024-08-09 | -56.77 | $35.72 | 4014 |
| 2024-08-08 | -63.76 | $35.56 | 7447 |
| 2024-08-07 | -89.08 | $34.98 | 1700 |
| 2024-08-06 | -81.22 | $35.16 | 4836 |
| 2024-08-05 | -95.20 | $34.84 | 55200 |
| 2024-08-02 | -89.31 | $35.60 | 17400 |
| 2024-08-01 | -84.07 | $36.07 | 1.4M |
| 2024-07-31 | -48.67 | $36.47 | 4033 |
| 2024-07-30 | -82.30 | $36.09 | 10500 |
| 2024-07-29 | -75.22 | $36.17 | 3907 |
| 2024-07-26 | -77.88 | $36.14 | 8200 |
| 2024-07-25 | -100.00 | $35.89 | 10326 |
| 2024-07-24 | -100.00 | $35.99 | 6200 |
| 2024-07-23 | -47.92 | $36.56 | 5610 |
| 2024-07-22 | -42.71 | $36.61 | 11797 |
| 2024-07-19 | -71.13 | $36.33 | 4955 |
| 2024-07-18 | -54.64 | $36.49 | 11250 |
| 2024-07-17 | -34.02 | $36.69 | 6921 |
| 2024-07-16 | 0.00 | $37.02 | 5019 |
| 2024-07-15 | -14.41 | $36.80 | 8702 |
| 2024-07-12 | -16.07 | $36.78 | 8834 |
| 2024-07-11 | -17.65 | $36.68 | 36916 |
| 2024-07-10 | 0.00 | $36.86 | 5371 |
| 2024-07-09 | -5.65 | $36.64 | 7193 |
| 2024-07-08 | 0.00 | $36.64 | 2098 |
| 2024-07-05 | 0.00 | $36.60 | 3922 |
| 2024-07-03 | 0.00 | $36.45 | 5240 |
| 2024-07-02 | -4.13 | $36.34 | 2408 |
| 2024-07-01 | -13.67 | $36.20 | 33470 |
| 2024-06-28 | -15.58 | $36.15 | 3268 |
| 2024-06-27 | -2.84 | $36.22 | 7819 |
| 2024-06-26 | -3.55 | $36.21 | 11172 |
| 2024-06-25 | -5.67 | $36.18 | 7602 |
| 2024-06-24 | -14.18 | $36.06 | 7959 |
| 2024-06-21 | -10.64 | $36.11 | 5609 |
| 2024-06-20 | -9.93 | $36.12 | 12190 |
| 2024-06-18 | -0.72 | $36.22 | 10194 |
| 2024-06-17 | -6.62 | $36.12 | 9642 |
| 2024-06-14 | -5.93 | $35.96 | 8726 |
| 2024-06-13 | -4.24 | $35.98 | 17613 |
| 2024-06-12 | -8.47 | $35.93 | 7354 |
| 2024-06-11 | -3.53 | $35.67 | 16737 |
| 2024-06-10 | -8.43 | $35.61 | 10911 |
| 2024-06-07 | -16.28 | $35.54 | 6045 |
| 2024-06-06 | -8.42 | $35.56 | 10213 |
| 2024-06-05 | 0.00 | $35.59 | 19180 |
| 2024-06-04 | -21.25 | $35.28 | 40891 |
| 2024-06-03 | -19.35 | $35.27 | 48425 |
| 2024-05-31 | -20.35 | $35.22 | 68388 |
| 2024-05-30 | -24.38 | $35.06 | 310673 |
| 2024-05-29 | -17.39 | $35.17 | 160754 |
| 2024-05-28 | -6.83 | $35.34 | 180575 |
| 2024-05-24 | -7.45 | $35.33 | 9118 |
| 2024-05-23 | -18.01 | $35.16 | 12556 |
| 2024-05-22 | -8.28 | $35.30 | 11723 |
| 2024-05-21 | -1.79 | $35.40 | 8138 |
| 2024-05-20 | -5.95 | $35.33 | 10685 |
| 2024-05-17 | -7.06 | $35.27 | 5241 |
| 2024-05-16 | -5.49 | $35.29 | 16925 |
| 2024-05-15 | -0.57 | $35.32 | 11257 |
| 2024-05-14 | -0.69 | $35.00 | 15515 |
| 2024-05-13 | -5.80 | $34.87 | 7936 |
| 2024-05-10 | -2.19 | $34.91 | 26339 |
| 2024-05-09 | -0.77 | $34.86 | 10643 |
| 2024-05-08 | -6.67 | $34.69 | 13229 |
| 2024-05-07 | -4.17 | $34.72 | 12384 |
| 2024-05-06 | -15.45 | $34.61 | 9762 |
| 2024-05-03 | -28.46 | $34.45 | 16421 |
| 2024-05-02 | -60.16 | $34.06 | 13877 |
| 2024-05-01 | -73.53 | $33.93 | 11053 |
| 2024-04-30 | -68.38 | $34.00 | 27615 |
| 2024-04-29 | -41.18 | $34.37 | 26308 |
| 2024-04-26 | -60.82 | $34.24 | 7103 |
| 2024-04-25 | -75.44 | $33.99 | 31001 |
| 2024-04-24 | -65.50 | $34.16 | 48319 |
| 2024-04-23 | -66.67 | $34.14 | 17747 |
| 2024-04-22 | -83.04 | $33.86 | 13711 |
| 2024-04-19 | -95.91 | $33.64 | 33450 |
| 2024-04-18 | -96.67 | $33.83 | 38301 |
| 2024-04-17 | -100.00 | $33.81 | 30618 |
| 2024-04-16 | -91.91 | $34.03 | 31708 |
| 2024-04-15 | -95.31 | $34.06 | 55972 |
| 2024-04-12 | -97.09 | $34.28 | 26411 |
| 2024-04-11 | -61.54 | $34.72 | 35155 |
| 2024-04-10 | -81.32 | $34.54 | 43282 |
| 2024-04-09 | -64.63 | $34.75 | 100051 |
| 2024-04-08 | -70.73 | $34.70 | 20099 |
| 2024-04-05 | -71.95 | $34.69 | 41174 |
| 2024-04-04 | -100.00 | $34.46 | 114612 |
| 2024-04-03 | -83.10 | $34.69 | 84226 |
| 2024-04-02 | -83.10 | $34.69 | 33595 |
| 2024-04-01 | -57.58 | $34.90 | 190071 |
| 2024-03-28 | -23.33 | $34.85 | 1.2M |
| 2024-03-27 | -17.86 | $34.85 | 1115 |
| 2024-03-26 | -14.29 | $34.85 | 3985 |
| 2024-03-25 | -10.71 | $34.85 | 61 |
| 2024-03-22 | -11.43 | $34.84 | 10917 |
| 2024-03-21 | -14.29 | $34.83 | 11823 |
| 2024-03-20 | -6.45 | $34.82 | 4820 |
| 2024-03-19 | -4.88 | $34.78 | 2572 |
| 2024-03-18 | -4.44 | $34.76 | 2134 |
| 2024-03-15 | -6.82 | $34.74 | 3245 |
| 2024-03-14 | -6.82 | $34.74 | 1389 |
| 2024-03-13 | -6.82 | $34.74 | 2 |
| 2024-03-12 | -1.82 | $34.76 | 291 |
| 2024-03-11 | -12.73 | $34.70 | 868 |
| 2024-03-08 | -14.55 | $34.69 | 308 |
| 2024-03-07 | -9.09 | $34.72 | 4944 |
| 2024-03-06 | -8.51 | $34.65 | 1643 |
| 2024-03-05 | -8.51 | $34.65 | 2864 |
| 2024-03-04 | 0.00 | $34.69 | 3537 |
| 2024-03-01 | -3.64 | $34.66 | 3360 |
| 2024-02-29 | 0.00 | $34.65 | 1164 |
| 2024-02-28 | -1.49 | $34.61 | 246 |
| 2024-02-27 | 0.00 | $34.60 | 2248 |
| 2024-02-26 | -1.56 | $34.58 | 948 |
| 2024-02-23 | -1.56 | $34.58 | 2668 |
| 2024-02-22 | 0.00 | $34.58 | 82 |
| 2024-02-21 | -9.62 | $34.42 | 170 |
| 2024-02-20 | -13.33 | $34.39 | 444 |
| 2024-02-16 | -5.00 | $34.44 | 3711 |
| 2024-02-15 | -1.28 | $34.42 | 630 |
| 2024-02-14 | -3.19 | $34.40 | 1853 |
| 2024-02-13 | -15.09 | $34.27 | 6319 |
| 2024-02-12 | -2.83 | $34.40 | 533 |
| 2024-02-09 | 0.00 | $34.42 | 1181 |
| 2024-02-08 | 0.00 | $34.37 | 1147 |
| 2024-02-07 | 0.00 | $34.36 | 148 |
| 2024-02-06 | 0.00 | $34.26 | 69 |
| 2024-02-05 | 0.00 | $34.25 | 1727 |
| 2024-02-02 | 0.00 | $34.25 | 18994 |
| 2024-02-01 | -4.00 | $34.12 | 1518 |
| 2024-01-31 | -19.00 | $33.97 | 5088 |
| 2024-01-30 | 0.00 | $34.16 | 450 |
| 2024-01-29 | 0.00 | $34.16 | 2969 |
| 2024-01-26 | -5.15 | $34.08 | 113 |
| 2024-01-25 | -7.71 | $34.06 | — |
| 2024-01-24 | -11.34 | $34.02 | 247 |
| 2024-01-23 | 0.00 | $34.00 | 771 |
| 2024-01-22 | 0.00 | $33.89 | 30814 |
| 2024-01-19 | 0.00 | $33.83 | 3306 |
| 2024-01-18 | 0.00 | $33.65 | 290 |
| 2024-01-17 | -34.78 | $33.46 | 1554 |
| 2024-01-16 | -21.74 | $33.52 | 3026 |
| 2024-01-12 | -2.17 | $33.61 | 1896 |
| 2024-01-11 | -1.32 | $33.61 | 848 |
| 2024-01-10 | 0.00 | $33.57 | 671 |
| 2024-01-09 | -8.14 | $33.46 | 1179 |
| 2024-01-08 | -3.96 | $33.49 | 160 |
| 2024-01-05 | -31.78 | $33.19 | 402 |
| 2024-01-04 | -31.62 | $33.16 | 1718 |
| 2024-01-03 | -26.50 | $33.22 | 1341 |
| 2024-01-02 | -13.68 | $33.37 | 9704 |
| 2023-12-29 | -4.27 | $33.48 | 1469 |
| 2023-12-28 | -1.25 | $33.51 | — |
| 2023-12-27 | -0.81 | $33.52 | 373 |
| 2023-12-26 | 0.00 | $33.43 | 5520 |
| 2023-12-22 | -9.01 | $33.30 | 2903 |
| 2023-12-21 | -6.42 | $33.31 | 1867 |
| 2023-12-20 | -20.18 | $33.16 | 242 |
| 2023-12-19 | 0.00 | $33.38 | 235 |
| 2023-12-18 | 0.00 | $33.31 | 137 |
| 2023-12-15 | 0.00 | $33.27 | 1026 |
| 2023-12-14 | -2.36 | $33.21 | 1586 |
| 2023-12-13 | 0.00 | $33.14 | 9759 |
| 2023-12-12 | 0.00 | $32.87 | 133 |
| 2023-12-11 | 0.00 | $32.76 | 485 |
| 2023-12-08 | 0.00 | $32.68 | 2487 |
| 2023-12-07 | -2.09 | $32.56 | 1733 |
| 2023-12-06 | -16.03 | $32.36 | 1502 |
| 2023-12-05 | -10.45 | $32.44 | 3036 |
| 2023-12-04 | -9.06 | $32.46 | 547 |
| 2023-12-01 | 0.00 | $32.59 | 7 |
| 2023-11-30 | 0.00 | $32.45 | 1925 |
| 2023-11-29 | -2.99 | $32.34 | 1854 |
| 2023-11-28 | 0.00 | $32.37 | 207 |
| 2023-11-27 | -0.71 | $32.35 | 1288 |
| 2023-11-24 | 0.00 | $32.37 | 7 |
| 2023-11-22 | 0.00 | $32.36 | 214 |
| 2023-11-21 | -1.77 | $32.25 | 2107 |
| 2023-11-20 | 0.00 | $32.30 | 1276 |
| 2023-11-17 | 0.00 | $32.12 | 1085 |
| 2023-11-16 | 0.00 | $32.07 | 4624 |
| 2023-11-15 | 0.00 | $32.04 | 20 |
| 2023-11-14 | -1.95 | $31.99 | 9157 |
| 2023-11-13 | -2.05 | $31.53 | 776 |
| 2023-11-10 | 0.00 | $31.57 | 376 |
| 2023-11-09 | -13.71 | $31.15 | 45 |
| 2023-11-08 | -1.61 | $31.34 | 2280 |
| 2023-11-07 | -0.90 | $31.32 | 1167 |
| 2023-11-06 | -4.04 | $31.24 | 1218 |
| 2023-11-03 | -4.74 | $31.23 | 1190 |
| 2023-11-02 | -20.22 | $31.00 | 774 |
| 2023-11-01 | -48.84 | $30.57 | 1648 |
| 2023-10-31 | -64.57 | $30.33 | 4469 |
| 2023-10-30 | -70.93 | $30.24 | 32973 |
| 2023-10-27 | -95.65 | $29.87 | 28861 |
| 2023-10-26 | -95.99 | $30.02 | 895 |
| 2023-10-25 | -94.71 | $30.30 | 685 |
| 2023-10-24 | -75.01 | $30.64 | 2783 |
| 2023-10-23 | -100.00 | $30.42 | 1679 |
| 2023-10-20 | -97.90 | $30.50 | 4365 |
| 2023-10-19 | -62.64 | $30.79 | 13700 |
| 2023-10-18 | -40.57 | $30.97 | 7202 |
| 2023-10-17 | -31.81 | $31.26 | 51 |
| 2023-10-16 | -28.41 | $31.30 | 2604 |
| 2023-10-13 | -55.36 | $30.99 | 667 |
| 2023-10-12 | -44.45 | $31.15 | 561 |
| 2023-10-11 | -43.39 | $31.26 | 12403 |
| 2023-10-10 | -48.40 | $31.19 | 1461 |
| 2023-10-09 | -58.46 | $31.05 | 1504 |
| 2023-10-06 | -66.97 | $30.94 | 644 |
| 2023-10-05 | -87.81 | $30.65 | 833 |
| 2023-10-04 | -85.11 | $30.69 | 1349 |
| 2023-10-03 | -100.00 | $30.48 | 18 |
| 2023-10-02 | -87.68 | $30.79 | 821 |
| 2023-09-29 | -87.49 | $30.79 | 313 |
| 2023-09-28 | -81.82 | $30.86 | 126 |
| 2023-09-27 | -93.56 | $30.72 | 275 |
| 2023-09-26 | -96.21 | $30.73 | 500 |
| 2023-09-25 | -87.20 | $31.03 | 1761 |
| 2023-09-22 | -100.00 | $30.96 | 270 |
| 2023-09-21 | -100.00 | $31.03 | 236 |
| 2023-09-20 | -64.00 | $31.41 | 20753 |
| 2023-09-19 | -38.46 | $31.59 | 1648 |
| 2023-09-18 | -38.06 | $31.59 | 845 |
| 2023-09-15 | -26.49 | $31.61 | 1026 |
| 2023-09-14 | -0.96 | $31.86 | 962 |
| 2023-09-13 | -19.58 | $31.67 | 625 |
| 2023-09-12 | -24.57 | $31.62 | — |
| 2023-09-11 | -15.96 | $31.71 | 3238 |
| 2023-09-08 | -28.01 | $31.59 | 3161 |
| 2023-09-07 | -32.01 | $31.55 | 3166 |
| 2023-09-06 | -29.37 | $31.58 | 4546 |
| 2023-09-05 | -10.32 | $31.77 | 3535 |
| 2023-09-01 | -1.52 | $31.85 | 30113 |
| 2023-08-31 | -1.71 | $31.81 | 813 |
| 2023-08-30 | -1.49 | $31.82 | 346 |
| 2023-08-29 | -9.68 | $31.74 | 6632 |
| 2023-08-28 | -50.61 | $31.41 | 2464 |
| 2023-08-25 | -62.66 | $31.30 | 1021 |
| 2023-08-24 | -73.28 | $31.18 | 200 |
| 2023-08-23 | -58.29 | $31.40 | 13614 |
| 2023-08-22 | -73.11 | $31.21 | 644 |
| 2023-08-21 | -67.60 | $31.28 | 49 |
| 2023-08-18 | -82.13 | $31.10 | 3865 |
| 2023-08-17 | -82.46 | $31.11 | 3126 |
| 2023-08-16 | -68.98 | $31.27 | 1689 |
| 2023-08-15 | -58.23 | $31.41 | 310 |
| 2023-08-14 | -82.58 | $31.62 | 1224 |
| 2023-08-11 | -98.26 | $31.52 | 854 |
| 2023-08-10 | -95.05 | $31.55 | 3814 |
| 2023-08-09 | -78.58 | $31.56 | 2050 |
| 2023-08-08 | -68.51 | $31.63 | 205 |
| 2023-08-07 | -46.79 | $31.71 | 1600 |
| 2023-08-04 | -58.14 | $31.54 | 14294 |
| 2023-08-03 | -46.34 | $31.66 | 1644 |
| 2023-08-02 | -39.81 | $31.70 | 14261 |
| 2023-08-01 | -15.74 | $31.96 | 300 |
| 2023-07-31 | -13.43 | $31.99 | 475 |
| 2023-07-28 | -12.96 | $31.99 | 504 |
| 2023-07-27 | -33.33 | $31.77 | 37333 |
| 2023-07-26 | -9.81 | $31.88 | 1189 |
| 2023-07-25 | -4.68 | $31.93 | 2 |
| 2023-07-24 | -10.15 | $31.86 | 3417 |
| 2023-07-21 | -20.34 | $31.74 | 162787 |
| 2023-07-20 | -17.51 | $31.77 | 2216 |
| 2023-07-19 | -7.63 | $31.89 | 764 |
| 2023-07-18 | 0.00 | $31.88 | 2279 |
| 2023-07-17 | 0.00 | $31.78 | 10271 |
| 2023-07-14 | -7.37 | $31.68 | 4155 |
| 2023-07-13 | 0.00 | $31.70 | 8695 |
| 2023-07-12 | -2.70 | $31.55 | 9520 |
| 2023-07-11 | -12.50 | $31.35 | 9676 |
| 2023-07-10 | -26.70 | $31.23 | 4935 |
| 2023-07-07 | -25.51 | $31.21 | 846 |
| 2023-07-06 | -22.40 | $31.23 | 2517 |
| 2023-07-05 | -6.54 | $31.38 | 6417 |
| 2023-07-03 | -2.17 | $31.43 | 2224 |
| 2023-06-30 | -0.11 | $31.40 | 52963 |
| 2023-06-29 | -9.78 | $31.16 | 1026 |
| 2023-06-28 | -17.00 | $31.06 | 13756 |
| 2023-06-27 | -14.59 | $31.09 | 82907 |
| 2023-06-26 | -34.90 | $30.82 | 10116 |
| 2023-06-23 | -21.86 | $30.95 | 5674 |
| 2023-06-22 | -14.02 | $31.05 | 5255 |
| 2023-06-21 | -17.92 | $30.98 | 9101 |
| 2023-06-20 | -12.74 | $31.07 | 4677 |
| 2023-06-16 | -7.40 | $31.16 | 7306 |
| 2023-06-15 | -0.75 | $31.26 | 6822 |
| 2023-06-14 | -8.36 | $30.94 | 5935 |
| 2023-06-13 | -2.11 | $30.97 | 7212 |
| 2023-06-12 | 0.00 | $30.84 | 5829 |
| 2023-06-09 | -8.55 | $30.67 | 4641 |
| 2023-06-08 | 0.00 | $30.62 | 3068 |
| 2023-06-07 | -11.72 | $30.47 | 559 |
| 2023-06-06 | -5.20 | $30.54 | 1223 |
| 2023-06-05 | -9.03 | $30.50 | 22088 |
| 2023-06-02 | -3.54 | $30.54 | 2098 |
| 2023-06-01 | -2.27 | $30.23 | 10205 |
| 2023-05-31 | -21.03 | $30.02 | 12279 |
| 2023-05-30 | -9.94 | $30.13 | 4374 |
| 2023-05-26 | -1.96 | $30.15 | 639 |
| 2023-05-25 | -36.10 | $29.85 | 3895 |
| 2023-05-24 | -56.14 | $29.67 | 2642 |
| 2023-05-23 | -34.16 | $29.84 | 1388 |
| 2023-05-22 | -9.47 | $30.08 | 6667 |
| 2023-05-19 | -8.96 | $30.08 | 1942 |
| 2023-05-18 | 0.00 | $30.11 | 3135 |
| 2023-05-17 | -11.78 | $29.91 | 1131 |
| 2023-05-16 | -43.75 | $29.65 | 11531 |
| 2023-05-15 | -28.71 | $29.77 | 17020 |
| 2023-05-12 | -36.46 | $29.71 | 2561 |
| 2023-05-11 | -34.65 | $29.72 | 3309 |
| 2023-05-10 | -26.10 | $29.79 | 15471 |
| 2023-05-09 | -40.00 | $29.68 | 23593 |
| 2023-05-08 | -30.94 | $29.75 | 7147 |
| 2023-05-05 | -31.10 | $29.75 | 22804 |
| 2023-05-04 | -79.80 | $29.36 | 14522 |
| 2023-05-03 | -59.08 | $29.53 | 37918 |
| 2023-05-02 | -41.25 | $29.67 | 60092 |
| 2023-05-01 | -11.88 | $29.91 | 18606 |
| 2023-04-28 | -2.54 | $29.87 | 2157 |
| 2023-04-27 | -12.93 | $29.73 | 14779 |
| 2023-04-26 | -70.37 | $29.29 | 9068 |
| 2023-04-25 | -42.00 | $29.38 | 9553 |
| 2023-04-24 | -15.54 | $29.65 | 41995 |
| 2023-04-21 | -17.02 | $29.63 | 24529 |
| 2023-04-20 | -17.66 | $29.60 | 14822 |
| 2023-04-19 | -6.45 | $29.73 | 43285 |
| 2023-04-18 | -0.86 | $29.78 | 8379 |
| 2023-04-17 | -5.33 | $29.72 | 23681 |
| 2023-04-14 | -11.07 | $29.63 | 10778 |
| 2023-04-13 | -2.95 | $29.69 | 10994 |
| 2023-04-12 | -16.39 | $29.43 | 11842 |
| 2023-04-11 | -8.08 | $29.51 | 17157 |
| 2023-04-10 | -11.71 | $29.44 | 21192 |
| 2023-04-06 | -6.74 | $29.53 | 23506 |
| 2023-04-05 | -14.04 | $29.40 | 195624 |
| 2023-04-04 | -10.76 | $29.46 | 41124 |
| 2023-04-03 | -1.18 | $29.59 | 220570 |
| 2023-03-31 | -1.22 | $29.54 | 62346 |
| 2023-03-30 | -5.82 | $29.30 | 5897 |
| 2023-03-29 | 0.00 | $29.16 | 28679 |
| 2023-03-28 | -18.31 | $28.80 | 752 |
| 2023-03-27 | -14.46 | $28.85 | 2428 |
| 2023-03-24 | -23.04 | $28.75 | 25 |
| 2023-03-23 | -31.48 | $28.65 | 37 |
| 2023-03-22 | -33.09 | $28.63 | 9715 |
| 2023-03-21 | -6.01 | $28.89 | 415 |
| 2023-03-20 | -33.81 | $28.58 | — |
| 2023-03-17 | -53.80 | $28.37 | 136 |
| 2023-03-16 | -32.86 | $28.60 | — |
| 2023-03-15 | -73.60 | $28.16 | 2025 |
| 2023-03-14 | -62.87 | $28.35 | — |
| 2023-03-13 | -100.00 | $27.98 | 1110 |
| 2023-03-10 | -100.00 | $27.99 | 329 |
| 2023-03-09 | -94.12 | $28.35 | 700 |
| 2023-03-08 | -42.16 | $28.70 | — |
| 2023-03-07 | -48.17 | $28.66 | 891 |
| 2023-03-06 | -12.41 | $28.89 | 118 |
| 2023-03-03 | -17.69 | $28.86 | 278 |
| 2023-03-02 | -59.68 | $28.58 | 206 |
| 2023-03-01 | -81.23 | $28.44 | 920 |
| 2023-02-28 | -64.20 | $28.55 | — |
| 2023-02-27 | -65.55 | $28.54 | — |
| 2023-02-24 | -78.64 | $28.45 | 7130 |
| 2023-02-23 | -58.30 | $28.64 | 3526 |
| 2023-02-22 | -82.03 | $28.50 | 3075 |
| 2023-02-21 | -78.91 | $28.52 | 1258 |
| 2023-02-17 | -34.70 | $28.78 | 324 |
| 2023-02-16 | -14.58 | $28.82 | 15990 |
| 2023-02-15 | 0.00 | $28.98 | 2200 |
| 2023-02-14 | -1.81 | $28.93 | — |
| 2023-02-13 | -8.60 | $28.86 | 830 |
| 2023-02-10 | -21.48 | $28.72 | 486 |
| 2023-02-09 | -25.15 | $28.68 | — |
| 2023-02-08 | -14.29 | $28.80 | 100 |
| 2023-02-07 | -0.34 | $28.94 | 155 |
| 2023-02-06 | -14.25 | $28.78 | — |
| 2023-02-03 | -8.72 | $28.84 | 300 |
| 2023-02-02 | 0.00 | $28.94 | 31 |
| 2023-02-01 | 0.00 | $28.79 | 1550 |
| 2023-01-31 | 0.00 | $28.66 | 2166 |
| 2023-01-30 | -14.64 | $28.45 | 17 |
| 2023-01-27 | 0.00 | $28.65 | 5 |
| 2023-01-26 | 0.00 | $28.58 | 51 |
| 2023-01-25 | -0.09 | $28.43 | 92 |
| 2023-01-24 | 0.00 | $28.43 | 41 |
| 2023-01-23 | 0.00 | $28.41 | 96 |
| 2023-01-20 | -6.11 | $28.23 | 3367 |
| 2023-01-19 | -34.82 | $27.90 | 156 |
| 2023-01-18 | -24.59 | $28.02 | 216 |
| 2023-01-17 | -3.65 | $28.26 | — |
| 2023-01-13 | 0.00 | $28.30 | 124 |
| 2023-01-12 | 0.00 | $28.18 | 880 |
| 2023-01-11 | -14.67 | $28.09 | — |
| 2023-01-10 | -34.90 | $27.87 | 37 |
| 2023-01-09 | -45.57 | $27.75 | 136 |
| 2023-01-06 | -45.69 | $27.75 | 1200 |
| 2023-01-05 | -85.23 | $27.32 | 247 |
| 2023-01-04 | -68.89 | $27.50 | 605 |
| 2023-01-03 | -80.97 | $27.36 | 2155 |
| 2022-12-30 | -76.27 | $27.41 | 1062 |
| 2022-12-29 | -70.58 | $27.48 | 753 |
| 2022-12-28 | -100.00 | $27.15 | — |
| 2022-12-27 | -87.55 | $27.35 | 31 |
| 2022-12-23 | -81.52 | $27.41 | 188 |
| 2022-12-22 | -98.04 | $27.27 | 18 |
| 2022-12-21 | -71.00 | $27.54 | 52 |
| 2022-12-20 | -99.65 | $27.26 | 1756 |
| 2022-12-19 | -100.00 | $27.25 | 459 |
| 2022-12-16 | -100.00 | $27.39 | 153 |
| 2022-12-15 | -100.00 | $27.55 | — |
| 2022-12-14 | -40.56 | $27.98 | — |
| 2022-12-13 | -32.69 | $28.03 | 706 |
| 2022-12-12 | -52.35 | $27.90 | 9900 |
| 2022-12-09 | -83.20 | $27.70 | 6 |
| 2022-12-08 | -69.93 | $27.78 | 201 |
| 2022-12-07 | -36.08 | $27.67 | 171 |
| 2022-12-06 | -33.64 | $27.70 | — |
| 2022-12-05 | -19.62 | $27.93 | 1657 |
| 2022-12-02 | -0.91 | $28.22 | 94 |
| 2022-12-01 | -0.07 | $28.23 | 222 |
| 2022-11-30 | 0.00 | $28.20 | 1360 |
| 2022-11-29 | -17.39 | $27.73 | 1045 |
| 2022-11-28 | -16.67 | $27.74 | 499 |
| 2022-11-25 | -0.59 | $28.01 | 289 |
| 2022-11-23 | -1.18 | $28.00 | 397 |
| 2022-11-22 | 0.00 | $27.90 | 5124 |
| 2022-11-21 | -8.77 | $27.67 | 3 |
| 2022-11-18 | -7.47 | $27.68 | 228 |
| 2022-11-17 | -14.03 | $27.59 | 18 |
| 2022-11-16 | -7.28 | $27.67 | 181 |
| 2022-11-15 | -1.28 | $27.77 | 18 |
| 2022-11-14 | -8.53 | $27.65 | — |
| 2022-11-11 | 0.00 | $27.79 | 3 |
| 2022-11-10 | 0.00 | $27.62 | — |
| 2022-11-09 | -39.86 | $26.66 | 65 |
| 2022-11-08 | -15.49 | $27.04 | 9 |
| 2022-11-07 | -22.09 | $26.94 | 8 |
| 2022-11-04 | -33.51 | $26.75 | 32 |
| 2022-11-03 | -49.01 | $26.49 | 2958 |
| 2022-11-02 | -36.10 | $26.71 | 303 |
| 2022-11-01 | -9.37 | $27.14 | 427 |
| 2022-10-31 | -6.53 | $27.19 | 109 |
| 2022-10-28 | 0.00 | $27.30 | 24396 |
| 2022-10-27 | -19.59 | $26.84 | 914 |
| 2022-10-26 | -11.95 | $26.95 | 914 |
| 2022-10-25 | 0.00 | $27.05 | 33 |
| 2022-10-24 | 0.00 | $26.74 | 33 |
| 2022-10-21 | -12.38 | $26.55 | — |
| 2022-10-20 | -53.64 | $26.13 | 22 |
| 2022-10-19 | -42.95 | $26.24 | 22 |
| 2022-10-18 | -54.31 | $26.32 | 1512 |
| 2022-10-17 | -65.39 | $26.16 | 9821 |
| 2022-10-14 | -98.08 | $25.68 | 117 |
| 2022-10-13 | -68.98 | $26.13 | 52 |
| 2022-10-12 | -100.00 | $25.66 | 52 |
| 2022-10-11 | -96.21 | $25.76 | 2501 |
| 2022-10-10 | -91.36 | $25.84 | 2 |
| 2022-10-07 | -88.47 | $25.97 | 2 |
| 2022-10-06 | -66.71 | $26.49 | 989 |
| 2022-10-05 | -60.54 | $26.64 | 3400 |
| 2022-10-04 | -59.05 | $26.68 | 588 |
| 2022-10-03 | -80.86 | $26.15 | 588 |
| 2022-09-30 | -100.00 | $25.70 | — |
| 2022-09-29 | -97.17 | $25.93 | — |
| 2022-09-28 | -78.13 | $26.35 | 771 |
| 2022-09-27 | -95.94 | $25.96 | 771 |
| 2022-09-26 | -99.82 | $26.03 | 1117 |
| 2022-09-23 | -100.00 | $26.16 | 176 |
| 2022-09-22 | -100.00 | $26.53 | 214 |
| 2022-09-21 | -100.00 | $26.69 | 2137 |
| 2022-09-20 | -95.53 | $26.94 | 10 |
| 2022-09-19 | -79.56 | $27.18 | 1017 |
| 2022-09-16 | -91.94 | $27.01 | 300 |
| 2022-09-15 | -100.00 | $27.14 | 216 |
| 2022-09-14 | -89.65 | $27.32 | 1937 |
| 2022-09-13 | -92.10 | $27.28 | 412 |
| 2022-09-12 | -45.73 | $28.09 | 2 |
| 2022-09-09 | -51.19 | $27.99 | 101 |
| 2022-09-08 | -73.55 | $27.60 | 5380 |
| 2022-09-07 | -80.01 | $27.49 | 1 |
| 2022-09-06 | -100.00 | $27.14 | 149 |
| 2022-09-02 | -98.11 | $27.19 | 377 |
| 2022-09-01 | -94.67 | $27.37 | 659 |
| 2022-08-31 | -100.00 | $27.38 | 2450 |
| 2022-08-30 | -100.00 | $27.44 | 957 |
| 2022-08-29 | -98.52 | $27.68 | 3214 |
| 2022-08-26 | -100.00 | $27.79 | 444 |
| 2022-08-25 | -48.19 | $28.39 | 899 |
| 2022-08-24 | -57.83 | $28.20 | 899 |
| 2022-08-23 | -62.51 | $28.09 | 2476 |
| 2022-08-22 | -39.24 | $28.19 | 493 |
| 2022-08-19 | -19.15 | $28.54 | 4037 |
| 2022-08-18 | -1.59 | $28.85 | 1214 |
| 2022-08-17 | -7.81 | $28.74 | 9 |
| 2022-08-16 | 0.00 | $28.88 | 9 |
| 2022-08-15 | 0.00 | $28.84 | — |
| 2022-08-12 | 0.00 | $28.77 | 15 |
| 2022-08-11 | -0.89 | $28.44 | 74 |
| 2022-08-10 | -0.22 | $28.46 | 134 |
| 2022-08-09 | -12.98 | $28.04 | 360 |
| 2022-08-08 | -8.31 | $28.14 | 360 |
| 2022-08-05 | -7.31 | $28.16 | 754 |
| 2022-08-04 | -5.94 | $28.18 | 236 |
| 2022-08-03 | -4.14 | $28.22 | 2313 |
| 2022-08-02 | -17.16 | $27.93 | 5235 |
| 2022-08-01 | -13.59 | $27.95 | 2717 |
| 2022-07-29 | -2.01 | $28.10 | 813 |
| 2022-07-28 | -0.84 | $27.82 | 3467 |
| 2022-07-27 | 0.00 | $27.61 | — |
| 2022-07-26 | -26.94 | $27.12 | 125 |
| 2022-07-25 | -10.13 | $27.31 | 125 |
| 2022-07-22 | -14.05 | $27.27 | 237 |
| 2022-07-21 | 0.00 | $27.43 | 469 |
| 2022-07-20 | 0.00 | $27.27 | 102 |
| 2022-07-19 | 0.00 | $27.15 | 2700 |
| 2022-07-18 | -36.83 | $26.66 | 56 |
| 2022-07-15 | -22.96 | $26.80 | 417 |
| 2022-07-14 | -46.74 | $26.47 | 3656 |
| 2022-07-13 | -42.00 | $26.53 | 243 |
| 2022-07-12 | -37.59 | $26.60 | 196 |
| 2022-07-11 | -33.97 | $26.73 | 622 |
| 2022-07-08 | -43.52 | $26.99 | 213 |
| 2022-07-07 | -47.25 | $26.99 | 8 |
| 2022-07-06 | -60.00 | $26.70 | 77 |
| 2022-07-05 | -59.00 | $26.72 | 1997 |
| 2022-07-01 | -64.01 | $26.60 | 39 |
| 2022-06-30 | -74.23 | $26.37 | 175 |
| 2022-06-29 | -65.05 | $26.59 | 581 |
| 2022-06-28 | -65.17 | $26.59 | 581 |
| 2022-06-27 | -52.29 | $26.90 | 1280 |
| 2022-06-24 | -49.90 | $26.96 | — |
| 2022-06-23 | -70.93 | $26.45 | 6341 |
| 2022-06-22 | -75.42 | $26.34 | 6341 |
| 2022-06-21 | -75.53 | $26.34 | 4900 |
| 2022-06-17 | -94.41 | $25.88 | — |
| 2022-06-16 | -100.00 | $25.74 | 3274 |
| 2022-06-15 | -85.47 | $26.40 | 3274 |
| 2022-06-14 | -100.00 | $26.10 | 51 |
| 2022-06-13 | -100.00 | $26.13 | 134 |
| 2022-06-10 | -79.51 | $26.94 | 8174 |
| 2022-06-09 | -44.18 | $27.49 | 3657 |
| 2022-06-08 | -17.26 | $27.91 | 5532 |
| 2022-06-07 | -3.17 | $28.13 | 480 |
| 2022-06-06 | -15.03 | $27.95 | 1064 |
| 2022-06-03 | -18.73 | $27.89 | 1064 |
| 2022-06-02 | -9.34 | $28.18 | 3197 |
| 2022-06-01 | -40.89 | $27.87 | 646 |
| 2022-05-31 | -34.74 | $28.00 | 2380 |
| 2022-05-27 | -31.11 | $28.08 | 6577 |
| 2022-05-26 | -51.04 | $27.66 | 1419 |
| 2022-05-25 | -69.25 | $27.28 | 420 |
| 2022-05-24 | -74.29 | $27.17 | 926 |
| 2022-05-23 | -72.84 | $27.20 | 3019 |
| 2022-05-20 | -87.62 | $26.88 | 3950 |
| 2022-05-19 | -96.62 | $26.89 | 273 |
| 2022-05-18 | -95.76 | $26.93 | 700 |
| 2022-05-17 | -69.35 | $27.71 | 981 |
| 2022-05-16 | -81.38 | $27.36 | 6557 |
| 2022-05-13 | -78.57 | $27.44 | 2540 |
| 2022-05-12 | -96.32 | $26.92 | 1034 |
| 2022-05-11 | -100.00 | $27.00 | 3075 |
| 2022-05-10 | -97.86 | $27.32 | 2520 |
| 2022-05-09 | -100.00 | $27.27 | 1080 |
| 2022-05-06 | -89.15 | $27.86 | 414 |
| 2022-05-05 | -85.32 | $27.94 | 7092 |
| 2022-05-04 | -47.60 | $28.74 | 202 |
| 2022-05-03 | -78.26 | $28.13 | 6188 |
| 2022-05-02 | -83.47 | $28.01 | 1479 |
| 2022-04-29 | -100.00 | $27.89 | 6222 |
| 2022-04-28 | -73.21 | $28.62 | 14769 |
| 2022-04-27 | -98.35 | $28.16 | 4589 |
| 2022-04-26 | -100.00 | $28.16 | 5607 |
| 2022-04-25 | -94.19 | $28.41 | 9376 |
| 2022-04-22 | -100.00 | $28.59 | 6703 |
| 2022-04-21 | -89.24 | $29.16 | 20946 |
| 2022-04-20 | -59.89 | $29.42 | 9085 |
| 2022-04-19 | -58.76 | $29.43 | 31571 |
| 2022-04-18 | -92.66 | $29.13 | 7753 |
| 2022-04-14 | -90.31 | $29.12 | 11829 |
| 2022-04-13 | -59.40 | $29.36 | 25408 |
| 2022-04-12 | -49.06 | $29.17 | 37345 |
| 2022-04-11 | -43.01 | $29.21 | 13481 |
| 2022-04-08 | -19.53 | $29.53 | 7841 |
| 2022-04-07 | -15.66 | $29.61 | 4218 |
| 2022-04-06 | -21.85 | $29.48 | 18719 |
| 2022-04-05 | -12.85 | $29.67 | 10012 |
| 2022-04-04 | -4.36 | $29.77 | 9657 |
| 2022-04-01 | -2.85 | $29.77 | 107761 |
| 2022-03-31 | -0.45 | $29.80 | 88169 |
| 2022-03-30 | -4.24 | $29.72 | 7851 |
| 2022-03-29 | -4.45 | $29.71 | 7737 |
| 2022-03-28 | 0.00 | $29.71 | 442 |
| 2022-03-25 | 0.00 | $29.61 | 216 |
| 2022-03-24 | -0.01 | $29.51 | 1 |
| 2022-03-23 | -13.28 | $29.28 | 2460 |
| 2022-03-22 | -3.87 | $29.44 | 700 |
| 2022-03-21 | -5.78 | $29.23 | 1193 |
| 2022-03-18 | 0.00 | $29.25 | 128 |
| 2022-03-17 | 0.00 | $28.96 | 1361 |
| 2022-03-16 | -22.77 | $28.68 | 1361 |
| 2022-03-15 | -60.26 | $28.23 | 2 |
| 2022-03-14 | -96.07 | $27.80 | 1 |
| 2022-03-11 | -81.98 | $27.97 | 3 |
| 2022-03-10 | -59.72 | $28.24 | 3 |
| 2022-03-09 | -61.93 | $28.29 | 286 |
| 2022-03-08 | -94.26 | $27.83 | 286 |
| 2022-03-07 | -83.48 | $27.99 | 1 |
| 2022-03-04 | -47.44 | $28.50 | 1 |
| 2022-03-03 | -39.12 | $28.62 | 1 |
| 2022-03-02 | -31.33 | $28.73 | 14942 |
| 2022-03-01 | -56.05 | $28.38 | 1 |
| 2022-02-28 | -37.69 | $28.64 | 1 |
| 2022-02-25 | -33.82 | $28.70 | 888 |
| 2022-02-24 | -60.78 | $28.31 | 436 |
| 2022-02-23 | -100.00 | $28.06 | 191 |
| 2022-02-22 | -100.00 | $28.36 | 1984 |
| 2022-02-18 | -60.59 | $28.53 | 78 |
| 2022-02-17 | -49.53 | $28.65 | 26 |
| 2022-02-16 | -20.62 | $28.96 | 104 |
| 2022-02-15 | -27.07 | $28.89 | 27 |
| 2022-02-14 | -47.64 | $28.67 | 27 |
| 2022-02-11 | -44.04 | $28.71 | 282 |
| 2022-02-10 | -25.37 | $28.96 | — |
| 2022-02-09 | -8.92 | $29.18 | 606 |
| 2022-02-08 | -21.43 | $29.03 | 606 |
| 2022-02-07 | -33.88 | $28.89 | 1 |
| 2022-02-04 | -29.71 | $28.94 | 5 |
| 2022-02-03 | -35.45 | $28.87 | 262 |
| 2022-02-02 | -10.66 | $29.16 | 91 |
| 2022-02-01 | -23.87 | $29.05 | 9 |
| 2022-01-31 | -40.25 | $28.94 | 1 |
| 2022-01-28 | -59.35 | $28.68 | — |
| 2022-01-27 | -81.39 | $28.37 | 3056 |
| 2022-01-26 | -80.78 | $28.38 | 3056 |
| 2022-01-25 | -80.04 | $28.39 | 179 |
| 2022-01-24 | -69.85 | $28.53 | 179 |
| 2022-01-21 | -100.00 | $28.54 | 378 |
| 2022-01-20 | -100.00 | $28.78 | 205 |
| 2022-01-19 | -100.00 | $28.92 | 2000 |
| 2022-01-18 | -73.64 | $28.99 | 8555 |
| 2022-01-14 | -49.32 | $29.16 | 300 |
| 2022-01-13 | -49.98 | $29.15 | 6250 |
| 2022-01-12 | -30.66 | $29.29 | 22 |
| 2022-01-11 | -35.46 | $29.25 | 22 |
| 2022-01-10 | -49.28 | $29.16 | 1 |
| 2022-01-07 | -46.02 | $29.18 | 52 |
| 2022-01-06 | -48.20 | $29.16 | 5 |
| 2022-01-05 | -44.21 | $29.19 | 5 |
| 2022-01-04 | -22.94 | $29.34 | 4939 |
| 2022-01-03 | -3.75 | $29.47 | 13404 |
| 2021-12-31 | -1.56 | $29.29 | 2 |
| 2021-12-30 | -0.35 | $29.30 | 46 |
| 2021-12-29 | 0.00 | $29.30 | 46 |
| 2021-12-28 | -1.20 | $29.27 | 36 |
| 2021-12-27 | 0.00 | $29.28 | 24 |
| 2021-12-23 | 0.00 | $29.18 | 180 |
| 2021-12-22 | -0.54 | $29.11 | 38 |
| 2021-12-21 | -14.87 | $29.03 | 38 |
| 2021-12-20 | -54.43 | $28.80 | 87 |
| 2021-12-17 | -30.33 | $28.94 | 30 |
| 2021-12-16 | -14.71 | $29.03 | 30 |
| 2021-12-15 | 0.00 | $29.11 | 2 |
| 2021-12-14 | -29.87 | $28.94 | 2 |
| 2021-12-13 | -11.63 | $29.04 | — |
| 2021-12-10 | 0.00 | $29.11 | 349 |
| 2021-12-09 | -16.44 | $29.00 | 349 |
| 2021-12-08 | -3.78 | $29.07 | — |
| 2021-12-07 | -17.42 | $28.99 | 185 |
| 2021-12-06 | -60.11 | $28.76 | 185 |
| 2021-12-03 | -95.36 | $28.57 | 16 |
| 2021-12-02 | -71.20 | $28.70 | 141 |
| 2021-12-01 | -100.00 | $28.62 | 207 |
| 2021-11-30 | -100.00 | $28.70 | 207 |
| 2021-11-29 | -39.22 | $28.96 | 1705 |
| 2021-11-26 | -100.00 | $28.75 | 1 |
| 2021-11-24 | -21.04 | $29.04 | 26 |
| 2021-11-23 | -32.48 | $28.99 | 154 |
| 2021-11-22 | -20.88 | $29.03 | 77 |
| 2021-11-19 | -17.86 | $29.03 | 77 |
| 2021-11-18 | -8.78 | $29.06 | 181 |
| 2021-11-17 | -9.15 | $29.05 | — |
| 2021-11-16 | 0.00 | $29.07 | 8 |
| 2021-11-15 | -5.13 | $29.03 | 8 |
| 2021-11-12 | -2.68 | $29.04 | 3 |
| 2021-11-11 | -18.85 | $28.96 | 8 |
| 2021-11-10 | -17.11 | $28.95 | 442 |
| 2021-11-09 | -5.15 | $29.00 | 3 |
| 2021-11-08 | -1.32 | $29.03 | 202 |
| 2021-11-05 | -1.36 | $29.03 | 112 |
| 2021-11-04 | 0.00 | $29.02 | 24 |
| 2021-11-03 | -1.49 | $28.99 | 1200 |
| 2021-11-02 | 0.00 | $28.93 | 49 |
| 2021-11-01 | -0.20 | $28.88 | 47 |
| 2021-10-29 | 0.00 | $28.89 | 1 |
| 2021-10-28 | 0.00 | $28.87 | 1 |
| 2021-10-27 | -7.38 | $28.78 | 11 |
| 2021-10-26 | 0.00 | $28.84 | 28 |
| 2021-10-25 | 0.00 | $28.83 | 28 |
| 2021-10-22 | -1.21 | $28.78 | 2 |
| 2021-10-21 | 0.00 | $28.79 | 92 |
| 2021-10-20 | 0.00 | $28.75 | 126 |
| 2021-10-19 | 0.00 | $28.71 | 126 |
| 2021-10-18 | 0.00 | $28.63 | — |
| 2021-10-15 | 0.00 | $28.62 | — |
| 2021-10-14 | 0.00 | $28.51 | 192 |
| 2021-10-13 | -41.03 | $28.30 | 192 |
| 2021-10-12 | -54.37 | $28.24 | — |
| 2021-10-11 | -50.92 | $28.26 | — |
| 2021-10-08 | -36.41 | $28.33 | 400 |
| 2021-10-07 | -36.39 | $28.33 | 94757 |
| 2021-10-06 | -60.57 | $28.22 | 345 |
| 2021-10-05 | -69.29 | $28.17 | 272 |
| 2021-10-04 | -100.00 | $28.02 | 249 |
| 2021-10-01 | -71.99 | $28.20 | 438 |
| 2021-09-30 | -100.00 | $28.04 | 201 |
| 2021-09-29 | -83.28 | $28.16 | 1111 |
| 2021-09-28 | -85.60 | $28.14 | 420 |
| 2021-09-27 | -37.36 | $28.42 | 1188 |
| 2021-09-24 | -33.16 | $28.45 | 833 |
| 2021-09-23 | -38.69 | $28.42 | 505 |
| 2021-09-22 | -65.39 | $28.26 | 1038 |
| 2021-09-21 | -91.87 | $28.11 | 950 |
| 2021-09-20 | -100.00 | $28.09 | 631 |
| 2021-09-17 | -94.01 | $28.33 | 385 |
| 2021-09-16 | -40.41 | $28.47 | 672 |
| 2021-09-15 | -41.00 | $28.47 | 278 |
| 2021-09-14 | -59.71 | $28.39 | 3261 |
| 2021-09-13 | -55.35 | $28.40 | 9227 |
| 2021-09-10 | -49.25 | $28.43 | 961 |
| 2021-09-09 | -31.67 | $28.50 | 1385 |
| 2021-09-08 | -29.24 | $28.51 | 332 |
| 2021-09-07 | -22.17 | $28.54 | 436 |
| 2021-09-03 | -14.49 | $28.58 | 450 |
| 2021-09-02 | -9.40 | $28.60 | 450 |
| 2021-09-01 | -9.08 | $28.56 | 328 |
| 2021-08-31 | -12.78 | $28.54 | 505 |
| 2021-08-30 | 0.00 | $28.57 | 932 |
| 2021-08-27 | -2.43 | $28.55 | 688 |
| 2021-08-26 | -24.99 | $28.40 | 567 |
| 2021-08-25 | 0.00 | $28.48 | 102 |
| 2021-08-24 | 0.00 | $28.45 | 263 |
| 2021-08-23 | 0.00 | $28.44 | 540 |
| 2021-08-20 | -38.25 | $28.31 | 144 |
| 2021-08-19 | -69.51 | $28.21 | 74 |
| 2021-08-18 | -51.82 | $28.24 | 320 |
| 2021-08-17 | -23.01 | $28.34 | 1073 |
| 2021-08-16 | 0.00 | $28.43 | 206 |
| 2021-08-13 | 0.00 | $28.41 | 103 |
| 2021-08-12 | 0.00 | $28.40 | 376 |
| 2021-08-11 | -2.53 | $28.35 | 544 |
| 2021-08-10 | -5.71 | $28.31 | 404 |
| 2021-08-09 | -5.26 | $28.32 | 1146 |
| 2021-08-06 | 0.00 | $28.32 | 198 |
| 2021-08-05 | -3.85 | $28.29 | 586 |
| 2021-08-04 | -14.67 | $28.21 | 327 |
| 2021-08-03 | -7.54 | $28.25 | 281 |
| 2021-08-02 | -25.29 | $28.15 | 284 |
| 2021-07-30 | -21.45 | $28.17 | 95 |
| 2021-07-29 | -9.97 | $28.24 | 10353 |
| 2021-07-28 | -14.04 | $28.17 | 5432 |
| 2021-07-27 | -16.69 | $28.16 | 5140 |
| 2021-07-26 | -4.22 | $28.23 | 5487 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.70
2026-07-22
Close Price
$46.02
Vol: 2763Average Directional Index - Detailed Analysis
Minimum
7.34
Average
22.44
Maximum
76.72
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 13.70 | $46.02 | 2763 |
| 2026-07-21 | 14.37 | $46.03 | 100 |
| 2026-07-20 | 15.00 | $45.87 | 300 |
| 2026-07-17 | 15.79 | $45.89 | 14100 |
| 2026-07-16 | 16.57 | $46.04 | 21300 |
| 2026-07-15 | 16.80 | $46.13 | 20800 |
| 2026-07-14 | 16.90 | $46.06 | 100 |
| 2026-07-13 | 17.25 | $45.95 | 133425 |
| 2026-07-10 | 17.63 | $46.06 | 56600 |
| 2026-07-09 | 17.92 | $46.00 | 59400 |
| 2026-07-08 | 18.33 | $45.86 | 200 |
| 2026-07-07 | 19.17 | $45.92 | 2846 |
| 2026-07-06 | 19.61 | $45.99 | 55300 |
| 2026-07-02 | 20.08 | $45.85 | 167700 |
| 2026-07-01 | 20.81 | $45.85 | 1534 |
| 2026-06-30 | 21.33 | $45.87 | 800 |
| 2026-06-29 | 21.92 | $45.70 | 7300 |
| 2026-06-26 | 22.84 | $45.55 | 15233 |
| 2026-06-25 | 23.93 | $45.54 | 700 |
| 2026-06-24 | 25.07 | $45.47 | 4802 |
| 2026-06-23 | 26.15 | $45.49 | 4802 |
| 2026-06-22 | 27.23 | $45.73 | 400 |
| 2026-06-18 | 28.22 | $45.77 | 8000 |
| 2026-06-17 | 29.23 | $45.55 | 1033 |
| 2026-06-16 | 30.29 | $45.81 | 1033 |
| 2026-06-15 | 30.71 | $45.83 | 2831 |
| 2026-06-12 | 31.13 | $45.55 | 800 |
| 2026-06-11 | 32.19 | $45.44 | 1056 |
| 2026-06-10 | 33.56 | $45.13 | 1100 |
| 2026-06-09 | 35.28 | $45.41 | 1600 |
| 2026-06-08 | 36.68 | $45.46 | 2332 |
| 2026-06-05 | 37.69 | $45.45 | 4300 |
| 2026-06-04 | 38.76 | $45.84 | 808 |
| 2026-06-03 | 38.73 | $45.75 | 700 |
| 2026-06-02 | 38.81 | $45.84 | 3500 |
| 2026-06-01 | 38.57 | $45.83 | 1732 |
| 2026-05-29 | 38.34 | $45.82 | 1200 |
| 2026-05-28 | 37.94 | $45.75 | 700 |
| 2026-05-27 | 37.62 | $45.65 | 1200 |
| 2026-05-26 | 37.43 | $45.63 | 868 |
| 2026-05-22 | 37.15 | $45.53 | 900 |
| 2026-05-21 | 36.92 | $45.47 | 1000 |
| 2026-05-20 | 36.85 | $45.43 | 1100 |
| 2026-05-19 | 36.84 | $45.22 | 1833 |
| 2026-05-18 | 36.95 | $45.33 | 510 |
| 2026-05-15 | 36.73 | $45.29 | 510 |
| 2026-05-14 | 36.53 | $45.46 | 1234 |
| 2026-05-13 | 35.78 | $45.33 | 1300 |
| 2026-05-12 | 35.13 | $45.28 | 1003 |
| 2026-05-11 | 34.51 | $45.28 | 100 |
| 2026-05-08 | 33.70 | $45.30 | 2301 |
| 2026-05-07 | 32.84 | $45.20 | 1500 |
| 2026-05-06 | 32.06 | $45.21 | 615 |
| 2026-05-05 | 31.24 | $44.96 | 400 |
| 2026-05-04 | 30.60 | $44.83 | 1000 |
| 2026-05-01 | 30.00 | $44.94 | 3800 |
| 2026-04-30 | 28.99 | $44.89 | 2600 |
| 2026-04-29 | 28.04 | $44.63 | 422 |
| 2026-04-28 | 27.29 | $44.67 | 422 |
| 2026-04-27 | 26.42 | $44.75 | 4800 |
| 2026-04-24 | 25.45 | $44.70 | 6300 |
| 2026-04-23 | 24.46 | $44.58 | 5508 |
| 2026-04-22 | 23.51 | $44.67 | 5322 |
| 2026-04-21 | 22.39 | $44.44 | 2743 |
| 2026-04-20 | 21.31 | $44.58 | 1300 |
| 2026-04-17 | 19.93 | $44.64 | 2616 |
| 2026-04-16 | 18.47 | $44.40 | 2140 |
| 2026-04-15 | 17.17 | $44.34 | 2937 |
| 2026-04-14 | 15.84 | $44.20 | 2012 |
| 2026-04-13 | 14.56 | $43.95 | 2012 |
| 2026-04-10 | 13.46 | $43.69 | 1809 |
| 2026-04-09 | 12.42 | $43.73 | 2200 |
| 2026-04-08 | 11.42 | $43.48 | 33308 |
| 2026-04-07 | 10.55 | $42.85 | 2332 |
| 2026-04-06 | 10.48 | $42.82 | 5900 |
| 2026-04-02 | 10.19 | $42.71 | 13300 |
| 2026-04-01 | 10.06 | $42.69 | 65300 |
| 2026-03-31 | 9.40 | $42.50 | 30833 |
| 2026-03-30 | 9.25 | $41.53 | 9200 |
| 2026-03-27 | 9.22 | $41.55 | 1100 |
| 2026-03-26 | 8.52 | $41.93 | 8100 |
| 2026-03-25 | 8.57 | $42.20 | 7038 |
| 2026-03-24 | 8.83 | $42.07 | 5428 |
| 2026-03-23 | 9.29 | $42.09 | 11352 |
| 2026-03-20 | 9.46 | $41.83 | 11400 |
| 2026-03-19 | 9.39 | $42.04 | 635 |
| 2026-03-18 | 9.78 | $42.03 | 700 |
| 2026-03-17 | 10.18 | $42.18 | 815 |
| 2026-03-16 | 10.15 | $42.08 | 270 |
| 2026-03-13 | 10.46 | $41.85 | 2456 |
| 2026-03-12 | 10.42 | $41.89 | 2500 |
| 2026-03-11 | 10.50 | $42.09 | 1300 |
| 2026-03-10 | 10.96 | $42.04 | 700 |
| 2026-03-09 | 11.49 | $42.03 | 5600 |
| 2026-03-06 | 11.97 | $41.84 | 2816 |
| 2026-03-05 | 12.02 | $42.04 | 3617 |
| 2026-03-04 | 12.48 | $42.13 | 132 |
| 2026-03-03 | 12.64 | $42.00 | 3513 |
| 2026-03-02 | 13.26 | $42.07 | 433 |
| 2026-02-27 | 13.38 | $42.09 | 8428 |
| 2026-02-26 | 13.51 | $42.11 | 3400 |
| 2026-02-25 | 13.41 | $42.13 | 2109 |
| 2026-02-24 | 12.91 | $42.05 | 2109 |
| 2026-02-23 | 12.65 | $41.95 | 2040 |
| 2026-02-20 | 12.74 | $42.04 | 2100 |
| 2026-02-19 | 12.65 | $41.94 | 1609 |
| 2026-02-18 | 12.93 | $41.98 | 500 |
| 2026-02-17 | 12.93 | $41.94 | 500 |
| 2026-02-13 | 13.34 | $41.86 | 200 |
| 2026-02-12 | 13.96 | $41.85 | 1256 |
| 2026-02-11 | 14.61 | $42.00 | 1600 |
| 2026-02-10 | 14.81 | $41.99 | 311 |
| 2026-02-09 | 15.10 | $41.99 | 922 |
| 2026-02-06 | 15.40 | $41.95 | 923 |
| 2026-02-05 | 15.88 | $41.71 | 2600 |
| 2026-02-04 | 15.98 | $41.86 | 4302 |
| 2026-02-03 | 16.44 | $41.88 | 429 |
| 2026-02-02 | 17.20 | $41.96 | 1320 |
| 2026-01-30 | 17.44 | $41.88 | 1320 |
| 2026-01-29 | 17.99 | $41.90 | 2518 |
| 2026-01-28 | 18.57 | $41.92 | 1300 |
| 2026-01-27 | 18.58 | $41.92 | 44 |
| 2026-01-26 | 18.52 | $41.89 | 1050 |
| 2026-01-23 | 18.59 | $41.86 | 1100 |
| 2026-01-22 | 18.71 | $41.85 | 400 |
| 2026-01-21 | 18.95 | $41.77 | 1117 |
| 2026-01-20 | 19.51 | $41.61 | 2900 |
| 2026-01-16 | 20.28 | $41.83 | 806 |
| 2026-01-15 | 19.74 | $41.81 | 2011 |
| 2026-01-14 | 19.21 | $41.76 | 2011 |
| 2026-01-13 | 18.90 | $41.79 | 1417 |
| 2026-01-12 | 18.21 | $41.83 | 600 |
| 2026-01-09 | 17.48 | $41.80 | 600 |
| 2026-01-08 | 16.79 | $41.74 | 200 |
| 2026-01-07 | 16.32 | $41.73 | 1600 |
| 2026-01-06 | 15.76 | $41.76 | 436 |
| 2026-01-05 | 14.98 | $41.71 | 547 |
| 2026-01-02 | 14.41 | $41.64 | 300 |
| 2025-12-31 | 14.11 | $41.64 | 2228 |
| 2025-12-30 | 13.80 | $41.67 | 729 |
| 2025-12-29 | 13.30 | $41.66 | 142 |
| 2025-12-26 | 12.81 | $41.64 | 442 |
| 2025-12-24 | 12.36 | $41.62 | 241 |
| 2025-12-23 | 11.95 | $41.59 | 2819 |
| 2025-12-22 | 11.62 | $41.58 | 1319 |
| 2025-12-19 | 11.18 | $41.49 | 2506 |
| 2025-12-18 | 11.12 | $41.37 | 315 |
| 2025-12-17 | 11.56 | $41.26 | 224 |
| 2025-12-16 | 12.15 | $41.37 | 224 |
| 2025-12-15 | 12.28 | $41.37 | 1713 |
| 2025-12-12 | 12.41 | $41.37 | 1713 |
| 2025-12-11 | 12.56 | $41.41 | 911 |
| 2025-12-10 | 12.39 | $41.39 | 1800 |
| 2025-12-09 | 12.29 | $41.30 | 500 |
| 2025-12-08 | 12.48 | $41.32 | 751 |
| 2025-12-05 | 12.52 | $41.35 | 800 |
| 2025-12-04 | 12.56 | $41.27 | 1347 |
| 2025-12-03 | 12.83 | $41.28 | 575 |
| 2025-12-02 | 13.03 | $41.23 | 600 |
| 2025-12-01 | 13.34 | $41.20 | 1400 |
| 2025-11-28 | 13.75 | $41.23 | 100 |
| 2025-11-26 | 14.09 | $41.13 | 4100 |
| 2025-11-25 | 14.62 | $41.09 | 2200 |
| 2025-11-24 | 15.36 | $40.94 | 590 |
| 2025-11-21 | 15.66 | $40.67 | 600 |
| 2025-11-20 | 14.88 | $40.51 | 4808 |
| 2025-11-19 | 14.07 | $40.73 | 7000 |
| 2025-11-18 | 13.70 | $40.71 | 1800 |
| 2025-11-17 | 13.32 | $40.78 | 1000 |
| 2025-11-14 | 13.39 | $40.92 | 2825 |
| 2025-11-13 | 13.47 | $40.87 | 2825 |
| 2025-11-12 | 13.97 | $41.04 | 3900 |
| 2025-11-11 | 14.30 | $41.04 | 9000 |
| 2025-11-10 | 14.69 | $41.03 | 941 |
| 2025-11-07 | 15.05 | $40.83 | 4027 |
| 2025-11-06 | 15.44 | $40.81 | 722 |
| 2025-11-05 | 16.02 | $40.93 | 3200 |
| 2025-11-04 | 16.37 | $40.84 | 900 |
| 2025-11-03 | 16.97 | $40.97 | 13000 |
| 2025-10-31 | 17.37 | $40.94 | 1600 |
| 2025-10-30 | 17.62 | $40.92 | 1400 |
| 2025-10-29 | 17.98 | $40.99 | 1150 |
| 2025-10-28 | 18.10 | $40.99 | 1200 |
| 2025-10-27 | 18.18 | $41.03 | 2548 |
| 2025-10-24 | 18.32 | $40.95 | 7252 |
| 2025-10-23 | 18.69 | $40.94 | 7300 |
| 2025-10-22 | 19.18 | $40.78 | 436 |
| 2025-10-21 | 20.14 | $40.84 | 2154 |
| 2025-10-20 | 20.83 | $40.82 | 2227 |
| 2025-10-17 | 21.58 | $40.65 | 2272 |
| 2025-10-16 | 22.39 | $40.50 | 2300 |
| 2025-10-15 | 23.24 | $40.60 | 1500 |
| 2025-10-14 | 24.39 | $40.58 | 3500 |
| 2025-10-13 | 24.94 | $40.64 | 700 |
| 2025-10-10 | 26.03 | $40.38 | 1545 |
| 2025-10-09 | 27.18 | $40.75 | 1635 |
| 2025-10-08 | 27.31 | $40.77 | 546 |
| 2025-10-07 | 27.26 | $40.71 | 1716 |
| 2025-10-06 | 27.31 | $40.76 | 1716 |
| 2025-10-03 | 27.12 | $40.73 | 1800 |
| 2025-10-02 | 26.72 | $40.73 | 319 |
| 2025-10-01 | 26.33 | $40.74 | 300 |
| 2025-09-30 | 26.01 | $40.71 | 2930 |
| 2025-09-29 | 25.76 | $40.62 | 2930 |
| 2025-09-26 | 25.54 | $40.60 | 2930 |
| 2025-09-25 | 25.60 | $40.50 | 5700 |
| 2025-09-24 | 25.73 | $40.56 | 3600 |
| 2025-09-23 | 25.56 | $40.61 | 3247 |
| 2025-09-22 | 25.00 | $40.59 | 47300 |
| 2025-09-19 | 24.57 | $40.64 | 1300 |
| 2025-09-18 | 24.11 | $40.57 | 1016 |
| 2025-09-17 | 23.79 | $40.53 | 434 |
| 2025-09-16 | 23.59 | $40.51 | 17251 |
| 2025-09-15 | 23.38 | $40.55 | 17300 |
| 2025-09-12 | 23.03 | $40.53 | 1000 |
| 2025-09-11 | 22.90 | $40.50 | 473 |
| 2025-09-10 | 22.59 | $40.41 | 7531 |
| 2025-09-09 | 22.50 | $40.36 | 7531 |
| 2025-09-08 | 22.53 | $40.36 | 2615 |
| 2025-09-05 | 22.36 | $40.32 | 3725 |
| 2025-09-04 | 22.41 | $40.33 | 300 |
| 2025-09-03 | 22.34 | $40.20 | 800 |
| 2025-09-02 | 22.60 | $40.13 | 400 |
| 2025-08-29 | 23.09 | $40.21 | 5200 |
| 2025-08-28 | 23.16 | $40.32 | 628 |
| 2025-08-27 | 23.15 | $40.25 | 207 |
| 2025-08-26 | 22.76 | $40.21 | 207 |
| 2025-08-25 | 22.44 | $40.18 | 370 |
| 2025-08-22 | 22.03 | $40.21 | 400 |
| 2025-08-21 | 21.67 | $39.95 | 1500 |
| 2025-08-20 | 21.94 | $39.98 | 887 |
| 2025-08-19 | 22.23 | $40.02 | 6418 |
| 2025-08-18 | 22.10 | $40.10 | 6418 |
| 2025-08-15 | 21.63 | $40.08 | 6418 |
| 2025-08-14 | 21.26 | $40.13 | 1058 |
| 2025-08-13 | 20.65 | $40.11 | 1100 |
| 2025-08-12 | 20.02 | $40.05 | 600 |
| 2025-08-11 | 19.51 | $39.91 | 839 |
| 2025-08-08 | 19.29 | $39.94 | 922 |
| 2025-08-07 | 19.05 | $39.77 | 600 |
| 2025-08-06 | 19.11 | $39.82 | 824 |
| 2025-08-05 | 19.18 | $39.74 | 3038 |
| 2025-08-04 | 19.42 | $39.81 | 1400 |
| 2025-08-01 | 19.66 | $39.55 | 1100 |
| 2025-07-31 | 20.48 | $39.77 | 300 |
| 2025-07-30 | 20.35 | $39.82 | 1100 |
| 2025-07-29 | 20.20 | $39.85 | 810 |
| 2025-07-28 | 19.83 | $39.89 | 300 |
| 2025-07-25 | 19.40 | $39.88 | 900 |
| 2025-07-24 | 18.97 | $39.80 | 900 |
| 2025-07-23 | 18.67 | $39.76 | 749 |
| 2025-07-22 | 18.43 | $39.64 | 15100 |
| 2025-07-21 | 18.43 | $39.63 | 700 |
| 2025-07-18 | 18.08 | $39.57 | 2400 |
| 2025-07-17 | 17.91 | $39.55 | 1235 |
| 2025-07-16 | 17.77 | $39.45 | 3200 |
| 2025-07-15 | 17.82 | $39.45 | 334 |
| 2025-07-14 | 17.49 | $39.47 | 2539 |
| 2025-07-11 | 17.18 | $39.44 | 5900 |
| 2025-07-10 | 16.86 | $39.48 | 4200 |
| 2025-07-09 | 16.37 | $39.43 | 103 |
| 2025-07-08 | 15.95 | $39.33 | 2600 |
| 2025-07-07 | 15.63 | $39.30 | 911 |
| 2025-07-03 | 15.24 | $39.41 | 1775 |
| 2025-07-02 | 14.56 | $39.27 | 1800 |
| 2025-07-01 | 13.97 | $39.24 | 58300 |
| 2025-06-30 | 13.44 | $39.26 | 320 |
| 2025-06-27 | 12.71 | $39.17 | 200 |
| 2025-06-26 | 11.95 | $39.09 | 1800 |
| 2025-06-25 | 11.44 | $38.93 | 556 |
| 2025-06-24 | 11.15 | $38.93 | 600 |
| 2025-06-23 | 10.84 | $38.68 | 100 |
| 2025-06-20 | 10.88 | $38.47 | 196 |
| 2025-06-18 | 11.28 | $38.51 | 499 |
| 2025-06-17 | 11.62 | $38.48 | 500 |
| 2025-06-16 | 11.98 | $38.65 | 1524 |
| 2025-06-13 | 12.08 | $38.40 | 728 |
| 2025-06-12 | 12.38 | $38.66 | 534 |
| 2025-06-11 | 12.34 | $38.59 | 3944 |
| 2025-06-10 | 12.29 | $38.64 | 3944 |
| 2025-06-09 | 12.38 | $38.56 | 924 |
| 2025-06-06 | 12.38 | $38.56 | 3100 |
| 2025-06-05 | 12.48 | $38.31 | 809 |
| 2025-06-04 | 12.78 | $38.42 | 407 |
| 2025-06-03 | 12.95 | $38.41 | 400 |
| 2025-06-02 | 13.14 | $38.30 | 1505 |
| 2025-05-30 | 13.45 | $38.24 | 1900 |
| 2025-05-29 | 13.88 | $38.19 | 900 |
| 2025-05-28 | 14.17 | $38.11 | 100 |
| 2025-05-27 | 14.56 | $38.21 | 100 |
| 2025-05-23 | 14.85 | $37.75 | 3725 |
| 2025-05-22 | 15.57 | $37.90 | 1400 |
| 2025-05-21 | 16.15 | $37.92 | 6200 |
| 2025-05-20 | 16.72 | $38.24 | 2000 |
| 2025-05-19 | 16.98 | $38.29 | 1503 |
| 2025-05-16 | 17.26 | $38.29 | 600 |
| 2025-05-15 | 17.57 | $38.14 | 400 |
| 2025-05-14 | 18.03 | $38.07 | 3700 |
| 2025-05-13 | 18.55 | $38.05 | 800 |
| 2025-05-12 | 19.09 | $37.87 | 1419 |
| 2025-05-09 | 19.86 | $37.12 | 1438 |
| 2025-05-08 | 20.51 | $37.14 | 10803 |
| 2025-05-07 | 21.20 | $37.01 | 1000 |
| 2025-05-06 | 21.72 | $36.92 | 1200 |
| 2025-05-05 | 22.25 | $37.10 | 3400 |
| 2025-05-02 | 22.93 | $37.26 | 2100 |
| 2025-05-01 | 23.76 | $36.91 | 2712 |
| 2025-04-30 | 24.54 | $36.80 | 1600 |
| 2025-04-29 | 25.06 | $36.76 | 100 |
| 2025-04-28 | 25.80 | $36.66 | 1500 |
| 2025-04-25 | 26.53 | $36.62 | 10402 |
| 2025-04-24 | 27.25 | $36.43 | 1921 |
| 2025-04-23 | 27.85 | $35.94 | 10608 |
| 2025-04-22 | 28.39 | $35.53 | 3900 |
| 2025-04-21 | 28.34 | $34.90 | 2014 |
| 2025-04-17 | 28.04 | $35.48 | 2600 |
| 2025-04-16 | 28.13 | $35.45 | 3810 |
| 2025-04-15 | 28.22 | $36.03 | 5819 |
| 2025-04-14 | 28.70 | $36.08 | 11000 |
| 2025-04-11 | 29.18 | $35.81 | 6628 |
| 2025-04-10 | 29.35 | $35.36 | 6922 |
| 2025-04-09 | 29.31 | $36.23 | 41100 |
| 2025-04-08 | 29.28 | $34.05 | 45145 |
| 2025-04-07 | 28.44 | $34.48 | 72611 |
| 2025-04-04 | 26.81 | $34.54 | 14600 |
| 2025-04-03 | 25.44 | $36.07 | 4637 |
| 2025-04-02 | 24.68 | $37.29 | 36300 |
| 2025-04-01 | 24.36 | $37.14 | 46303 |
| 2025-03-31 | 23.89 | $37.08 | 6400 |
| 2025-03-28 | 23.22 | $36.83 | 8025 |
| 2025-03-27 | 22.76 | $37.60 | 4725 |
| 2025-03-26 | 22.86 | $37.71 | 1319 |
| 2025-03-25 | 23.12 | $38.08 | 100 |
| 2025-03-24 | 23.74 | $38.04 | 1700 |
| 2025-03-21 | 24.34 | $37.35 | 1600 |
| 2025-03-20 | 24.05 | $37.34 | 500 |
| 2025-03-19 | 24.05 | $37.43 | 139 |
| 2025-03-18 | 23.95 | $37.05 | 400 |
| 2025-03-17 | 23.27 | $37.47 | 300 |
| 2025-03-14 | 22.83 | $37.25 | 1500 |
| 2025-03-13 | 21.84 | $36.56 | 204 |
| 2025-03-12 | 20.18 | $37.05 | 602 |
| 2025-03-11 | 18.76 | $36.94 | 529 |
| 2025-03-10 | 17.19 | $37.21 | 500 |
| 2025-03-07 | 15.72 | $38.16 | 1600 |
| 2025-03-06 | 14.60 | $37.94 | 500 |
| 2025-03-05 | 13.61 | $38.57 | 700 |
| 2025-03-04 | 12.84 | $38.17 | 3301 |
| 2025-03-03 | 11.47 | $38.55 | 2047 |
| 2025-02-28 | 10.49 | $39.16 | 1000 |
| 2025-02-27 | 9.72 | $38.67 | 1300 |
| 2025-02-26 | 8.88 | $39.21 | 600 |
| 2025-02-25 | 8.57 | $39.21 | 700 |
| 2025-02-24 | 8.20 | $39.37 | 1300 |
| 2025-02-21 | 8.29 | $39.52 | 4300 |
| 2025-02-20 | 8.63 | $39.98 | 4400 |
| 2025-02-19 | 8.59 | $40.05 | 5824 |
| 2025-02-18 | 8.39 | $39.95 | 4400 |
| 2025-02-14 | 8.36 | $39.92 | 2300 |
| 2025-02-13 | 8.39 | $39.87 | 48200 |
| 2025-02-12 | 8.49 | $39.61 | 2105 |
| 2025-02-11 | 8.90 | $39.68 | 516 |
| 2025-02-10 | 9.17 | $39.65 | 6206 |
| 2025-02-07 | 9.38 | $39.47 | 747 |
| 2025-02-06 | 9.60 | $39.68 | 3518 |
| 2025-02-05 | 9.62 | $39.56 | 2300 |
| 2025-02-04 | 9.77 | $39.45 | 17200 |
| 2025-02-03 | 10.12 | $39.25 | 2400 |
| 2025-01-31 | 10.64 | $39.44 | 3900 |
| 2025-01-30 | 10.45 | $39.54 | 38000 |
| 2025-01-29 | 10.47 | $39.43 | 5500 |
| 2025-01-28 | 10.63 | $39.53 | 900 |
| 2025-01-27 | 10.62 | $39.27 | 4000 |
| 2025-01-24 | 10.95 | $39.64 | 2437 |
| 2025-01-23 | 10.55 | $39.68 | 2900 |
| 2025-01-22 | 10.19 | $39.57 | 2028 |
| 2025-01-21 | 9.84 | $39.44 | 2100 |
| 2025-01-17 | 9.76 | $39.21 | 300 |
| 2025-01-16 | 9.95 | $38.96 | 2100 |
| 2025-01-15 | 10.41 | $38.99 | 500 |
| 2025-01-14 | 10.89 | $38.42 | 1915 |
| 2025-01-13 | 10.65 | $38.40 | 8149 |
| 2025-01-10 | 10.12 | $38.38 | 1110 |
| 2025-01-08 | 9.81 | $38.80 | 3200 |
| 2025-01-07 | 9.91 | $38.75 | 4001 |
| 2025-01-06 | 10.22 | $39.02 | 5400 |
| 2025-01-03 | 10.53 | $38.91 | 12300 |
| 2025-01-02 | 10.78 | $38.56 | 2415 |
| 2024-12-31 | 10.30 | $38.55 | 2100 |
| 2024-12-30 | 9.90 | $38.76 | 1001 |
| 2024-12-27 | 9.48 | $38.98 | 200 |
| 2024-12-26 | 9.57 | $39.26 | 1300 |
| 2024-12-24 | 9.94 | $39.19 | 322 |
| 2024-12-23 | 10.44 | $38.96 | 12100 |
| 2024-12-20 | 10.46 | $38.78 | 8615 |
| 2024-12-19 | 10.37 | $38.49 | 1400 |
| 2024-12-18 | 9.60 | $38.52 | 4400 |
| 2024-12-17 | 8.84 | $39.22 | 1939 |
| 2024-12-16 | 9.26 | $39.27 | 900 |
| 2024-12-13 | 9.42 | $39.19 | 925 |
| 2024-12-12 | 9.82 | $39.18 | 1300 |
| 2024-12-11 | 10.05 | $39.23 | 2400 |
| 2024-12-10 | 10.16 | $39.09 | 1405 |
| 2024-12-09 | 10.58 | $39.13 | 300 |
| 2024-12-06 | 10.92 | $39.29 | 1341 |
| 2024-12-05 | 10.86 | $39.19 | 700 |
| 2024-12-04 | 10.96 | $39.26 | 3300 |
| 2024-12-03 | 11.02 | $39.16 | 2000 |
| 2024-12-02 | 11.30 | $39.13 | 700 |
| 2024-11-29 | 11.67 | $39.09 | 200 |
| 2024-11-27 | 12.13 | $38.94 | 800 |
| 2024-11-26 | 12.75 | $39.02 | 810 |
| 2024-11-25 | 13.38 | $38.90 | 1441 |
| 2024-11-22 | 14.02 | $38.81 | 800 |
| 2024-11-21 | 14.35 | $38.68 | 3200 |
| 2024-11-20 | 14.53 | $38.54 | 7200 |
| 2024-11-19 | 14.32 | $38.55 | 3500 |
| 2024-11-18 | 14.07 | $38.46 | 2628 |
| 2024-11-15 | 13.94 | $38.35 | 5539 |
| 2024-11-14 | 13.81 | $38.66 | 2040 |
| 2024-11-13 | 14.26 | $38.77 | 2600 |
| 2024-11-12 | 14.90 | $38.75 | 6800 |
| 2024-11-11 | 15.58 | $38.79 | 643 |
| 2024-11-08 | 16.36 | $38.77 | 229 |
| 2024-11-07 | 17.07 | $38.69 | 4000 |
| 2024-11-06 | 17.69 | $38.53 | 200 |
| 2024-11-05 | 18.53 | $37.88 | 8135 |
| 2024-11-04 | 18.29 | $37.58 | 1119 |
| 2024-11-01 | 17.58 | $37.68 | 2100 |
| 2024-10-31 | 16.90 | $37.59 | 3010 |
| 2024-10-30 | 16.19 | $38.04 | 3100 |
| 2024-10-29 | 16.11 | $38.11 | 5421 |
| 2024-10-28 | 16.03 | $38.09 | 1029 |
| 2024-10-25 | 16.09 | $38.00 | 3102 |
| 2024-10-24 | 16.11 | $38.02 | 12311 |
| 2024-10-23 | 15.91 | $37.94 | 17602 |
| 2024-10-22 | 15.70 | $38.18 | 94211 |
| 2024-10-21 | 15.74 | $38.14 | 723 |
| 2024-10-18 | 15.79 | $38.20 | 2100 |
| 2024-10-17 | 15.95 | $38.09 | 11828 |
| 2024-10-16 | 16.04 | $38.08 | 627341 |
| 2024-10-15 | 16.00 | $37.97 | 3300 |
| 2024-10-14 | 15.88 | $38.15 | 1300 |
| 2024-10-11 | 15.28 | $37.96 | 7700 |
| 2024-10-10 | 14.92 | $37.84 | 1903 |
| 2024-10-09 | 14.70 | $37.90 | 1500 |
| 2024-10-08 | 14.47 | $37.71 | 2300 |
| 2024-10-07 | 14.55 | $37.46 | 2000 |
| 2024-10-04 | 14.83 | $37.71 | 314 |
| 2024-10-03 | 14.81 | $37.47 | 3925 |
| 2024-10-02 | 15.12 | $37.54 | 2023 |
| 2024-10-01 | 15.35 | $37.49 | 2849 |
| 2024-09-30 | 15.59 | $37.78 | 1028 |
| 2024-09-27 | 15.50 | $37.65 | 5100 |
| 2024-09-26 | 15.15 | $37.70 | 1400 |
| 2024-09-25 | 14.84 | $37.60 | 1252 |
| 2024-09-24 | 14.67 | $37.59 | 1100 |
| 2024-09-23 | 14.51 | $37.58 | 10930 |
| 2024-09-20 | 14.35 | $37.47 | 348 |
| 2024-09-19 | 14.34 | $37.53 | 8000 |
| 2024-09-18 | 14.33 | $37.08 | 716 |
| 2024-09-17 | 14.70 | $37.18 | 1700 |
| 2024-09-16 | 15.12 | $37.18 | 600 |
| 2024-09-13 | 15.68 | $37.12 | 3422 |
| 2024-09-12 | 16.28 | $36.92 | 2100 |
| 2024-09-11 | 17.02 | $36.77 | 2300 |
| 2024-09-10 | 17.56 | $36.44 | 11141 |
| 2024-09-09 | 17.65 | $36.32 | 3539 |
| 2024-09-06 | 17.64 | $36.06 | 3605 |
| 2024-09-05 | 17.20 | $36.45 | 1300 |
| 2024-09-04 | 17.18 | $36.60 | 1600 |
| 2024-09-03 | 17.16 | $36.55 | 2600 |
| 2024-08-30 | 18.05 | $37.19 | 8600 |
| 2024-08-29 | 18.32 | $36.91 | 2100 |
| 2024-08-28 | 18.69 | $36.94 | 1500 |
| 2024-08-27 | 19.30 | $37.07 | 8200 |
| 2024-08-26 | 19.62 | $36.99 | 2500 |
| 2024-08-23 | 19.95 | $37.09 | 14100 |
| 2024-08-22 | 20.36 | $36.76 | 5832 |
| 2024-08-21 | 21.00 | $37.00 | 3735 |
| 2024-08-20 | 21.40 | $36.85 | 8000 |
| 2024-08-19 | 21.89 | $36.90 | 4800 |
| 2024-08-16 | 22.47 | $36.69 | 400 |
| 2024-08-15 | 23.37 | $36.60 | 2500 |
| 2024-08-14 | 24.42 | $36.22 | 800 |
| 2024-08-13 | 25.31 | $36.06 | 2700 |
| 2024-08-12 | 26.00 | $35.67 | 2500 |
| 2024-08-09 | 26.28 | $35.72 | 4014 |
| 2024-08-08 | 26.42 | $35.56 | 7447 |
| 2024-08-07 | 26.28 | $34.98 | 1700 |
| 2024-08-06 | 26.14 | $35.16 | 4836 |
| 2024-08-05 | 26.14 | $34.84 | 55200 |
| 2024-08-02 | 25.40 | $35.60 | 17400 |
| 2024-08-01 | 25.33 | $36.07 | 1.4M |
| 2024-07-31 | 26.04 | $36.47 | 4033 |
| 2024-07-30 | 27.27 | $36.09 | 10500 |
| 2024-07-29 | 27.98 | $36.17 | 3907 |
| 2024-07-26 | 29.15 | $36.14 | 8200 |
| 2024-07-25 | 30.39 | $35.89 | 10326 |
| 2024-07-24 | 31.60 | $35.99 | 6200 |
| 2024-07-23 | 33.08 | $36.56 | 5610 |
| 2024-07-22 | 33.48 | $36.61 | 11797 |
| 2024-07-19 | 33.97 | $36.33 | 4955 |
| 2024-07-18 | 34.81 | $36.49 | 11250 |
| 2024-07-17 | 35.48 | $36.69 | 6921 |
| 2024-07-16 | 35.35 | $37.02 | 5019 |
| 2024-07-15 | 34.20 | $36.80 | 8702 |
| 2024-07-12 | 33.07 | $36.78 | 8834 |
| 2024-07-11 | 31.88 | $36.68 | 36916 |
| 2024-07-10 | 30.80 | $36.86 | 5371 |
| 2024-07-09 | 29.62 | $36.64 | 7193 |
| 2024-07-08 | 28.59 | $36.64 | 2098 |
| 2024-07-05 | 27.62 | $36.60 | 3922 |
| 2024-07-03 | 26.65 | $36.45 | 5240 |
| 2024-07-02 | 25.87 | $36.34 | 2408 |
| 2024-07-01 | 25.25 | $36.20 | 33470 |
| 2024-06-28 | 24.86 | $36.15 | 3268 |
| 2024-06-27 | 24.08 | $36.22 | 7819 |
| 2024-06-26 | 23.53 | $36.21 | 11172 |
| 2024-06-25 | 23.04 | $36.18 | 7602 |
| 2024-06-24 | 22.55 | $36.06 | 7959 |
| 2024-06-21 | 22.05 | $36.11 | 5609 |
| 2024-06-20 | 21.61 | $36.12 | 12190 |
| 2024-06-18 | 20.97 | $36.22 | 10194 |
| 2024-06-17 | 20.05 | $36.12 | 9642 |
| 2024-06-14 | 19.11 | $35.96 | 8726 |
| 2024-06-13 | 18.54 | $35.98 | 17613 |
| 2024-06-12 | 17.95 | $35.93 | 7354 |
| 2024-06-11 | 17.19 | $35.67 | 16737 |
| 2024-06-10 | 17.02 | $35.61 | 10911 |
| 2024-06-07 | 17.02 | $35.54 | 6045 |
| 2024-06-06 | 17.01 | $35.56 | 10213 |
| 2024-06-05 | 17.09 | $35.59 | 19180 |
| 2024-06-04 | 17.28 | $35.28 | 40891 |
| 2024-06-03 | 18.18 | $35.27 | 48425 |
| 2024-05-31 | 19.13 | $35.22 | 68388 |
| 2024-05-30 | 19.89 | $35.06 | 310673 |
| 2024-05-29 | 20.83 | $35.17 | 160754 |
| 2024-05-28 | 21.36 | $35.34 | 180575 |
| 2024-05-24 | 21.53 | $35.33 | 9118 |
| 2024-05-23 | 21.79 | $35.16 | 12556 |
| 2024-05-22 | 22.06 | $35.30 | 11723 |
| 2024-05-21 | 21.87 | $35.40 | 8138 |
| 2024-05-20 | 21.38 | $35.33 | 10685 |
| 2024-05-17 | 20.86 | $35.27 | 5241 |
| 2024-05-16 | 20.53 | $35.29 | 16925 |
| 2024-05-15 | 20.04 | $35.32 | 11257 |
| 2024-05-14 | 19.62 | $35.00 | 15515 |
| 2024-05-13 | 19.75 | $34.87 | 7936 |
| 2024-05-10 | 20.02 | $34.91 | 26339 |
| 2024-05-09 | 20.33 | $34.86 | 10643 |
| 2024-05-08 | 20.79 | $34.69 | 13229 |
| 2024-05-07 | 21.56 | $34.72 | 12384 |
| 2024-05-06 | 22.30 | $34.61 | 9762 |
| 2024-05-03 | 23.36 | $34.45 | 16421 |
| 2024-05-02 | 24.42 | $34.06 | 13877 |
| 2024-05-01 | 24.57 | $33.93 | 11053 |
| 2024-04-30 | 24.73 | $34.00 | 27615 |
| 2024-04-29 | 25.21 | $34.37 | 26308 |
| 2024-04-26 | 26.27 | $34.24 | 7103 |
| 2024-04-25 | 27.24 | $33.99 | 31001 |
| 2024-04-24 | 27.50 | $34.16 | 48319 |
| 2024-04-23 | 28.43 | $34.14 | 17747 |
| 2024-04-22 | 29.32 | $33.86 | 13711 |
| 2024-04-19 | 29.63 | $33.64 | 33450 |
| 2024-04-18 | 29.49 | $33.83 | 38301 |
| 2024-04-17 | 29.83 | $33.81 | 30618 |
| 2024-04-16 | 30.26 | $34.03 | 31708 |
| 2024-04-15 | 31.00 | $34.06 | 55972 |
| 2024-04-12 | 32.00 | $34.28 | 26411 |
| 2024-04-11 | 33.50 | $34.72 | 35155 |
| 2024-04-10 | 34.55 | $34.54 | 43282 |
| 2024-04-09 | 36.32 | $34.75 | 100051 |
| 2024-04-08 | 37.49 | $34.70 | 20099 |
| 2024-04-05 | 38.08 | $34.69 | 41174 |
| 2024-04-04 | 38.70 | $34.46 | 114612 |
| 2024-04-03 | 39.35 | $34.69 | 84226 |
| 2024-04-02 | 39.23 | $34.69 | 33595 |
| 2024-04-01 | 39.21 | $34.90 | 190071 |
| 2024-03-28 | 37.85 | $34.85 | 1.2M |
| 2024-03-27 | 37.32 | $34.85 | 1115 |
| 2024-03-26 | 36.83 | $34.85 | 3985 |
| 2024-03-25 | 36.35 | $34.85 | 61 |
| 2024-03-22 | 35.98 | $34.84 | 10917 |
| 2024-03-21 | 35.60 | $34.83 | 11823 |
| 2024-03-20 | 35.20 | $34.82 | 4820 |
| 2024-03-19 | 34.91 | $34.78 | 2572 |
| 2024-03-18 | 34.75 | $34.76 | 2134 |
| 2024-03-15 | 34.65 | $34.74 | 3245 |
| 2024-03-14 | 34.68 | $34.74 | 1389 |
| 2024-03-13 | 34.65 | $34.74 | 2 |
| 2024-03-12 | 34.54 | $34.76 | 291 |
| 2024-03-11 | 34.29 | $34.70 | 868 |
| 2024-03-08 | 34.22 | $34.69 | 308 |
| 2024-03-07 | 33.93 | $34.72 | 4944 |
| 2024-03-06 | 33.63 | $34.65 | 1643 |
| 2024-03-05 | 33.65 | $34.65 | 2864 |
| 2024-03-04 | 33.69 | $34.69 | 3537 |
| 2024-03-01 | 33.62 | $34.66 | 3360 |
| 2024-02-29 | 33.54 | $34.65 | 1164 |
| 2024-02-28 | 33.54 | $34.61 | 246 |
| 2024-02-27 | 33.62 | $34.60 | 2248 |
| 2024-02-26 | 33.77 | $34.58 | 948 |
| 2024-02-23 | 33.97 | $34.58 | 2668 |
| 2024-02-22 | 34.04 | $34.58 | 82 |
| 2024-02-21 | 34.01 | $34.42 | 170 |
| 2024-02-20 | 34.38 | $34.39 | 444 |
| 2024-02-16 | 34.86 | $34.44 | 3711 |
| 2024-02-15 | 34.98 | $34.42 | 630 |
| 2024-02-14 | 35.22 | $34.40 | 1853 |
| 2024-02-13 | 35.53 | $34.27 | 6319 |
| 2024-02-12 | 35.96 | $34.40 | 533 |
| 2024-02-09 | 35.63 | $34.42 | 1181 |
| 2024-02-08 | 35.14 | $34.37 | 1147 |
| 2024-02-07 | 34.71 | $34.36 | 148 |
| 2024-02-06 | 34.26 | $34.26 | 69 |
| 2024-02-05 | 33.98 | $34.25 | 1727 |
| 2024-02-02 | 33.69 | $34.25 | 18994 |
| 2024-02-01 | 33.40 | $34.12 | 1518 |
| 2024-01-31 | 33.32 | $33.97 | 5088 |
| 2024-01-30 | 33.38 | $34.16 | 450 |
| 2024-01-29 | 32.79 | $34.16 | 2969 |
| 2024-01-26 | 32.16 | $34.08 | 113 |
| 2024-01-25 | 31.63 | $34.06 | — |
| 2024-01-24 | 31.11 | $34.02 | 247 |
| 2024-01-23 | 30.56 | $34.00 | 771 |
| 2024-01-22 | 30.19 | $33.89 | 30814 |
| 2024-01-19 | 29.99 | $33.83 | 3306 |
| 2024-01-18 | 29.89 | $33.65 | 290 |
| 2024-01-17 | 30.13 | $33.46 | 1554 |
| 2024-01-16 | 30.75 | $33.52 | 3026 |
| 2024-01-12 | 30.86 | $33.61 | 1896 |
| 2024-01-11 | 30.72 | $33.61 | 848 |
| 2024-01-10 | 30.57 | $33.57 | 671 |
| 2024-01-09 | 30.50 | $33.46 | 1179 |
| 2024-01-08 | 30.58 | $33.49 | 160 |
| 2024-01-05 | 30.56 | $33.19 | 402 |
| 2024-01-04 | 31.14 | $33.16 | 1718 |
| 2024-01-03 | 31.75 | $33.22 | 1341 |
| 2024-01-02 | 32.20 | $33.37 | 9704 |
| 2023-12-29 | 32.40 | $33.48 | 1469 |
| 2023-12-28 | 32.28 | $33.51 | — |
| 2023-12-27 | 31.74 | $33.52 | 373 |
| 2023-12-26 | 31.15 | $33.43 | 5520 |
| 2023-12-22 | 30.68 | $33.30 | 2903 |
| 2023-12-21 | 30.22 | $33.31 | 1867 |
| 2023-12-20 | 29.83 | $33.16 | 242 |
| 2023-12-19 | 29.58 | $33.38 | 235 |
| 2023-12-18 | 28.58 | $33.31 | 137 |
| 2023-12-15 | 27.61 | $33.27 | 1026 |
| 2023-12-14 | 26.64 | $33.21 | 1586 |
| 2023-12-13 | 25.66 | $33.14 | 9759 |
| 2023-12-12 | 24.75 | $32.87 | 133 |
| 2023-12-11 | 24.16 | $32.76 | 485 |
| 2023-12-08 | 23.71 | $32.68 | 2487 |
| 2023-12-07 | 23.36 | $32.56 | 1733 |
| 2023-12-06 | 23.20 | $32.36 | 1502 |
| 2023-12-05 | 23.27 | $32.44 | 3036 |
| 2023-12-04 | 23.26 | $32.46 | 547 |
| 2023-12-01 | 23.25 | $32.59 | 7 |
| 2023-11-30 | 22.62 | $32.45 | 1925 |
| 2023-11-29 | 22.17 | $32.34 | 1854 |
| 2023-11-28 | 21.77 | $32.37 | 207 |
| 2023-11-27 | 21.23 | $32.35 | 1288 |
| 2023-11-24 | 20.70 | $32.37 | 7 |
| 2023-11-22 | 19.98 | $32.36 | 214 |
| 2023-11-21 | 19.24 | $32.25 | 2107 |
| 2023-11-20 | 18.59 | $32.30 | 1276 |
| 2023-11-17 | 17.91 | $32.12 | 1085 |
| 2023-11-16 | 17.41 | $32.07 | 4624 |
| 2023-11-15 | 16.95 | $32.04 | 20 |
| 2023-11-14 | 16.30 | $31.99 | 9157 |
| 2023-11-13 | 15.64 | $31.53 | 776 |
| 2023-11-10 | 15.57 | $31.57 | 376 |
| 2023-11-09 | 15.49 | $31.15 | 45 |
| 2023-11-08 | 16.03 | $31.34 | 2280 |
| 2023-11-07 | 16.35 | $31.32 | 1167 |
| 2023-11-06 | 16.73 | $31.24 | 1218 |
| 2023-11-03 | 17.29 | $31.23 | 1190 |
| 2023-11-02 | 17.87 | $31.00 | 774 |
| 2023-11-01 | 18.76 | $30.57 | 1648 |
| 2023-10-31 | 18.89 | $30.33 | 4469 |
| 2023-10-30 | 18.52 | $30.24 | 32973 |
| 2023-10-27 | 17.96 | $29.87 | 28861 |
| 2023-10-26 | 16.85 | $30.02 | 895 |
| 2023-10-25 | 15.89 | $30.30 | 685 |
| 2023-10-24 | 15.22 | $30.64 | 2783 |
| 2023-10-23 | 14.92 | $30.42 | 1679 |
| 2023-10-20 | 14.28 | $30.50 | 4365 |
| 2023-10-19 | 13.71 | $30.79 | 13700 |
| 2023-10-18 | 13.49 | $30.97 | 7202 |
| 2023-10-17 | 13.69 | $31.26 | 51 |
| 2023-10-16 | 14.28 | $31.30 | 2604 |
| 2023-10-13 | 14.91 | $30.99 | 667 |
| 2023-10-12 | 15.32 | $31.15 | 561 |
| 2023-10-11 | 15.96 | $31.26 | 12403 |
| 2023-10-10 | 16.68 | $31.19 | 1461 |
| 2023-10-09 | 17.53 | $31.05 | 1504 |
| 2023-10-06 | 18.18 | $30.94 | 644 |
| 2023-10-05 | 18.57 | $30.65 | 833 |
| 2023-10-04 | 18.23 | $30.69 | 1349 |
| 2023-10-03 | 17.87 | $30.48 | 18 |
| 2023-10-02 | 16.89 | $30.79 | 821 |
| 2023-09-29 | 16.15 | $30.79 | 313 |
| 2023-09-28 | 15.58 | $30.86 | 126 |
| 2023-09-27 | 15.10 | $30.72 | 275 |
| 2023-09-26 | 14.09 | $30.73 | 500 |
| 2023-09-25 | 13.10 | $31.03 | 1761 |
| 2023-09-22 | 12.43 | $30.96 | 270 |
| 2023-09-21 | 11.82 | $31.03 | 236 |
| 2023-09-20 | 11.29 | $31.41 | 20753 |
| 2023-09-19 | 11.51 | $31.59 | 1648 |
| 2023-09-18 | 12.00 | $31.59 | 845 |
| 2023-09-15 | 12.61 | $31.61 | 1026 |
| 2023-09-14 | 13.19 | $31.86 | 962 |
| 2023-09-13 | 13.46 | $31.67 | 625 |
| 2023-09-12 | 14.15 | $31.62 | — |
| 2023-09-11 | 14.74 | $31.71 | 3238 |
| 2023-09-08 | 15.38 | $31.59 | 3161 |
| 2023-09-07 | 15.79 | $31.55 | 3166 |
| 2023-09-06 | 16.08 | $31.58 | 4546 |
| 2023-09-05 | 16.55 | $31.77 | 3535 |
| 2023-09-01 | 17.36 | $31.85 | 30113 |
| 2023-08-31 | 18.19 | $31.81 | 813 |
| 2023-08-30 | 18.95 | $31.82 | 346 |
| 2023-08-29 | 19.78 | $31.74 | 6632 |
| 2023-08-28 | 20.80 | $31.41 | 2464 |
| 2023-08-25 | 21.18 | $31.30 | 1021 |
| 2023-08-24 | 21.31 | $31.18 | 200 |
| 2023-08-23 | 21.51 | $31.40 | 13614 |
| 2023-08-22 | 21.99 | $31.21 | 644 |
| 2023-08-21 | 22.05 | $31.28 | 49 |
| 2023-08-18 | 22.27 | $31.10 | 3865 |
| 2023-08-17 | 22.04 | $31.11 | 3126 |
| 2023-08-16 | 22.12 | $31.27 | 1689 |
| 2023-08-15 | 22.60 | $31.41 | 310 |
| 2023-08-14 | 23.10 | $31.62 | 1224 |
| 2023-08-11 | 23.25 | $31.52 | 854 |
| 2023-08-10 | 23.61 | $31.55 | 3814 |
| 2023-08-09 | 23.90 | $31.56 | 2050 |
| 2023-08-08 | 24.72 | $31.63 | 205 |
| 2023-08-07 | 25.24 | $31.71 | 1600 |
| 2023-08-04 | 25.66 | $31.54 | 14294 |
| 2023-08-03 | 26.11 | $31.66 | 1644 |
| 2023-08-02 | 26.97 | $31.70 | 14261 |
| 2023-08-01 | 27.80 | $31.96 | 300 |
| 2023-07-31 | 27.67 | $31.99 | 475 |
| 2023-07-28 | 27.53 | $31.99 | 504 |
| 2023-07-27 | 27.11 | $31.77 | 37333 |
| 2023-07-26 | 26.68 | $31.88 | 1189 |
| 2023-07-25 | 26.62 | $31.93 | 2 |
| 2023-07-24 | 26.30 | $31.86 | 3417 |
| 2023-07-21 | 26.10 | $31.74 | 162787 |
| 2023-07-20 | 25.97 | $31.77 | 2216 |
| 2023-07-19 | 25.80 | $31.89 | 764 |
| 2023-07-18 | 25.13 | $31.88 | 2279 |
| 2023-07-17 | 24.59 | $31.78 | 10271 |
| 2023-07-14 | 24.21 | $31.68 | 4155 |
| 2023-07-13 | 23.85 | $31.70 | 8695 |
| 2023-07-12 | 23.55 | $31.55 | 9520 |
| 2023-07-11 | 23.47 | $31.35 | 9676 |
| 2023-07-10 | 23.81 | $31.23 | 4935 |
| 2023-07-07 | 24.31 | $31.21 | 846 |
| 2023-07-06 | 24.60 | $31.23 | 2517 |
| 2023-07-05 | 25.02 | $31.38 | 6417 |
| 2023-07-03 | 25.43 | $31.43 | 2224 |
| 2023-06-30 | 24.94 | $31.40 | 52963 |
| 2023-06-29 | 24.50 | $31.16 | 1026 |
| 2023-06-28 | 24.44 | $31.06 | 13756 |
| 2023-06-27 | 24.50 | $31.09 | 82907 |
| 2023-06-26 | 24.56 | $30.82 | 10116 |
| 2023-06-23 | 24.84 | $30.95 | 5674 |
| 2023-06-22 | 24.74 | $31.05 | 5255 |
| 2023-06-21 | 24.63 | $30.98 | 9101 |
| 2023-06-20 | 24.12 | $31.07 | 4677 |
| 2023-06-16 | 23.58 | $31.16 | 7306 |
| 2023-06-15 | 22.47 | $31.26 | 6822 |
| 2023-06-14 | 21.32 | $30.94 | 5935 |
| 2023-06-13 | 20.38 | $30.97 | 7212 |
| 2023-06-12 | 19.47 | $30.84 | 5829 |
| 2023-06-09 | 18.75 | $30.67 | 4641 |
| 2023-06-08 | 18.09 | $30.62 | 3068 |
| 2023-06-07 | 17.64 | $30.47 | 559 |
| 2023-06-06 | 17.24 | $30.54 | 1223 |
| 2023-06-05 | 16.88 | $30.50 | 22088 |
| 2023-06-02 | 16.27 | $30.54 | 2098 |
| 2023-06-01 | 15.65 | $30.23 | 10205 |
| 2023-05-31 | 15.51 | $30.02 | 12279 |
| 2023-05-30 | 15.70 | $30.13 | 4374 |
| 2023-05-26 | 15.48 | $30.15 | 639 |
| 2023-05-25 | 15.36 | $29.85 | 3895 |
| 2023-05-24 | 15.81 | $29.67 | 2642 |
| 2023-05-23 | 16.45 | $29.84 | 1388 |
| 2023-05-22 | 16.60 | $30.08 | 6667 |
| 2023-05-19 | 16.12 | $30.08 | 1942 |
| 2023-05-18 | 15.62 | $30.11 | 3135 |
| 2023-05-17 | 15.21 | $29.91 | 1131 |
| 2023-05-16 | 15.15 | $29.65 | 11531 |
| 2023-05-15 | 15.33 | $29.77 | 17020 |
| 2023-05-12 | 15.35 | $29.71 | 2561 |
| 2023-05-11 | 15.46 | $29.72 | 3309 |
| 2023-05-10 | 15.57 | $29.79 | 15471 |
| 2023-05-09 | 15.69 | $29.68 | 23593 |
| 2023-05-08 | 15.93 | $29.75 | 7147 |
| 2023-05-05 | 15.94 | $29.75 | 22804 |
| 2023-05-04 | 15.95 | $29.36 | 14522 |
| 2023-05-03 | 16.73 | $29.53 | 37918 |
| 2023-05-02 | 17.03 | $29.67 | 60092 |
| 2023-05-01 | 17.28 | $29.91 | 18606 |
| 2023-04-28 | 16.96 | $29.87 | 2157 |
| 2023-04-27 | 16.81 | $29.73 | 14779 |
| 2023-04-26 | 16.89 | $29.29 | 9068 |
| 2023-04-25 | 17.62 | $29.38 | 9553 |
| 2023-04-24 | 18.00 | $29.65 | 41995 |
| 2023-04-21 | 17.79 | $29.63 | 24529 |
| 2023-04-20 | 17.57 | $29.60 | 14822 |
| 2023-04-19 | 17.28 | $29.73 | 43285 |
| 2023-04-18 | 16.74 | $29.78 | 8379 |
| 2023-04-17 | 16.12 | $29.72 | 23681 |
| 2023-04-14 | 15.53 | $29.63 | 10778 |
| 2023-04-13 | 14.90 | $29.69 | 10994 |
| 2023-04-12 | 14.39 | $29.43 | 11842 |
| 2023-04-11 | 13.85 | $29.51 | 17157 |
| 2023-04-10 | 13.48 | $29.44 | 21192 |
| 2023-04-06 | 13.23 | $29.53 | 23506 |
| 2023-04-05 | 12.97 | $29.40 | 195624 |
| 2023-04-04 | 12.73 | $29.46 | 41124 |
| 2023-04-03 | 12.23 | $29.59 | 220570 |
| 2023-03-31 | 11.76 | $29.54 | 62346 |
| 2023-03-30 | 11.32 | $29.30 | 5897 |
| 2023-03-29 | 11.08 | $29.16 | 28679 |
| 2023-03-28 | 11.13 | $28.80 | 752 |
| 2023-03-27 | 11.65 | $28.85 | 2428 |
| 2023-03-24 | 12.17 | $28.75 | 25 |
| 2023-03-23 | 12.60 | $28.65 | 37 |
| 2023-03-22 | 12.90 | $28.63 | 9715 |
| 2023-03-21 | 13.22 | $28.89 | 415 |
| 2023-03-20 | 13.91 | $28.58 | — |
| 2023-03-17 | 14.15 | $28.37 | 136 |
| 2023-03-16 | 14.02 | $28.60 | — |
| 2023-03-15 | 14.19 | $28.16 | 2025 |
| 2023-03-14 | 13.53 | $28.35 | — |
| 2023-03-13 | 13.52 | $27.98 | 1110 |
| 2023-03-10 | 13.19 | $27.99 | 329 |
| 2023-03-09 | 12.87 | $28.35 | 700 |
| 2023-03-08 | 13.12 | $28.70 | — |
| 2023-03-07 | 13.53 | $28.66 | 891 |
| 2023-03-06 | 13.97 | $28.89 | 118 |
| 2023-03-03 | 13.85 | $28.86 | 278 |
| 2023-03-02 | 13.88 | $28.58 | 206 |
| 2023-03-01 | 14.49 | $28.44 | 920 |
| 2023-02-28 | 15.05 | $28.55 | — |
| 2023-02-27 | 15.70 | $28.54 | — |
| 2023-02-24 | 16.41 | $28.45 | 7130 |
| 2023-02-23 | 17.25 | $28.64 | 3526 |
| 2023-02-22 | 17.70 | $28.50 | 3075 |
| 2023-02-21 | 18.35 | $28.52 | 1258 |
| 2023-02-17 | 18.91 | $28.78 | 324 |
| 2023-02-16 | 19.16 | $28.82 | 15990 |
| 2023-02-15 | 19.03 | $28.98 | 2200 |
| 2023-02-14 | 18.59 | $28.93 | — |
| 2023-02-13 | 18.19 | $28.86 | 830 |
| 2023-02-10 | 17.89 | $28.72 | 486 |
| 2023-02-09 | 17.79 | $28.68 | — |
| 2023-02-08 | 17.52 | $28.80 | 100 |
| 2023-02-07 | 16.98 | $28.94 | 155 |
| 2023-02-06 | 16.41 | $28.78 | — |
| 2023-02-03 | 16.05 | $28.84 | 300 |
| 2023-02-02 | 15.52 | $28.94 | 31 |
| 2023-02-01 | 14.74 | $28.79 | 1550 |
| 2023-01-31 | 14.10 | $28.66 | 2166 |
| 2023-01-30 | 13.61 | $28.45 | 17 |
| 2023-01-27 | 13.39 | $28.65 | 5 |
| 2023-01-26 | 12.71 | $28.58 | 51 |
| 2023-01-25 | 12.09 | $28.43 | 92 |
| 2023-01-24 | 11.64 | $28.43 | 41 |
| 2023-01-23 | 11.17 | $28.41 | 96 |
| 2023-01-20 | 10.71 | $28.23 | 3367 |
| 2023-01-19 | 10.45 | $27.90 | 156 |
| 2023-01-18 | 10.47 | $28.02 | 216 |
| 2023-01-17 | 10.28 | $28.26 | — |
| 2023-01-13 | 9.60 | $28.30 | 124 |
| 2023-01-12 | 8.90 | $28.18 | 880 |
| 2023-01-11 | 8.31 | $28.09 | — |
| 2023-01-10 | 7.80 | $27.87 | 37 |
| 2023-01-09 | 7.55 | $27.75 | 136 |
| 2023-01-06 | 7.45 | $27.75 | 1200 |
| 2023-01-05 | 7.34 | $27.32 | 247 |
| 2023-01-04 | 7.69 | $27.50 | 605 |
| 2023-01-03 | 7.88 | $27.36 | 2155 |
| 2022-12-30 | 8.26 | $27.41 | 1062 |
| 2022-12-29 | 8.67 | $27.48 | 753 |
| 2022-12-28 | 8.87 | $27.15 | — |
| 2022-12-27 | 9.07 | $27.35 | 31 |
| 2022-12-23 | 9.53 | $27.41 | 188 |
| 2022-12-22 | 10.03 | $27.27 | 18 |
| 2022-12-21 | 10.36 | $27.54 | 52 |
| 2022-12-20 | 10.71 | $27.26 | 1756 |
| 2022-12-19 | 11.12 | $27.25 | 459 |
| 2022-12-16 | 11.55 | $27.39 | 153 |
| 2022-12-15 | 12.12 | $27.55 | — |
| 2022-12-14 | 12.50 | $27.98 | — |
| 2022-12-13 | 12.22 | $28.03 | 706 |
| 2022-12-12 | 11.84 | $27.90 | 9900 |
| 2022-12-09 | 11.86 | $27.70 | 6 |
| 2022-12-08 | 12.16 | $27.78 | 201 |
| 2022-12-07 | 12.45 | $27.67 | 171 |
| 2022-12-06 | 12.91 | $27.70 | — |
| 2022-12-05 | 13.34 | $27.93 | 1657 |
| 2022-12-02 | 13.47 | $28.22 | 94 |
| 2022-12-01 | 13.15 | $28.23 | 222 |
| 2022-11-30 | 12.81 | $28.20 | 1360 |
| 2022-11-29 | 12.48 | $27.73 | 1045 |
| 2022-11-28 | 12.66 | $27.74 | 499 |
| 2022-11-25 | 12.75 | $28.01 | 289 |
| 2022-11-23 | 12.63 | $28.00 | 397 |
| 2022-11-22 | 12.34 | $27.90 | 5124 |
| 2022-11-21 | 12.16 | $27.67 | 3 |
| 2022-11-18 | 12.21 | $27.68 | 228 |
| 2022-11-17 | 12.27 | $27.59 | 18 |
| 2022-11-16 | 12.42 | $27.67 | 181 |
| 2022-11-15 | 12.49 | $27.77 | 18 |
| 2022-11-14 | 12.44 | $27.65 | — |
| 2022-11-11 | 12.50 | $27.79 | 3 |
| 2022-11-10 | 12.40 | $27.62 | — |
| 2022-11-09 | 12.44 | $26.66 | 65 |
| 2022-11-08 | 12.72 | $27.04 | 9 |
| 2022-11-07 | 13.33 | $26.94 | 8 |
| 2022-11-04 | 13.97 | $26.75 | 32 |
| 2022-11-03 | 14.43 | $26.49 | 2958 |
| 2022-11-02 | 14.69 | $26.71 | 303 |
| 2022-11-01 | 15.34 | $27.14 | 427 |
| 2022-10-31 | 15.76 | $27.19 | 109 |
| 2022-10-28 | 16.14 | $27.30 | 24396 |
| 2022-10-27 | 16.45 | $26.84 | 914 |
| 2022-10-26 | 17.25 | $26.95 | 914 |
| 2022-10-25 | 18.06 | $27.05 | 33 |
| 2022-10-24 | 18.71 | $26.74 | 33 |
| 2022-10-21 | 19.67 | $26.55 | — |
| 2022-10-20 | 20.47 | $26.13 | 22 |
| 2022-10-19 | 20.81 | $26.24 | 22 |
| 2022-10-18 | 21.26 | $26.32 | 1512 |
| 2022-10-17 | 21.82 | $26.16 | 9821 |
| 2022-10-14 | 22.04 | $25.68 | 117 |
| 2022-10-13 | 21.90 | $26.13 | 52 |
| 2022-10-12 | 22.12 | $25.66 | 52 |
| 2022-10-11 | 21.69 | $25.76 | 2501 |
| 2022-10-10 | 21.32 | $25.84 | 2 |
| 2022-10-07 | 21.00 | $25.97 | 2 |
| 2022-10-06 | 20.76 | $26.49 | 989 |
| 2022-10-05 | 20.96 | $26.64 | 3400 |
| 2022-10-04 | 21.17 | $26.68 | 588 |
| 2022-10-03 | 21.67 | $26.15 | 588 |
| 2022-09-30 | 21.50 | $25.70 | — |
| 2022-09-29 | 20.62 | $25.93 | — |
| 2022-09-28 | 19.87 | $26.35 | 771 |
| 2022-09-27 | 19.44 | $25.96 | 771 |
| 2022-09-26 | 18.30 | $26.03 | 1117 |
| 2022-09-23 | 17.22 | $26.16 | 176 |
| 2022-09-22 | 16.20 | $26.53 | 214 |
| 2022-09-21 | 15.44 | $26.69 | 2137 |
| 2022-09-20 | 14.80 | $26.94 | 10 |
| 2022-09-19 | 14.37 | $27.18 | 1017 |
| 2022-09-16 | 14.19 | $27.01 | 300 |
| 2022-09-15 | 13.69 | $27.14 | 216 |
| 2022-09-14 | 13.47 | $27.32 | 1937 |
| 2022-09-13 | 13.40 | $27.28 | 412 |
| 2022-09-12 | 13.33 | $28.09 | 2 |
| 2022-09-09 | 13.73 | $27.99 | 101 |
| 2022-09-08 | 14.29 | $27.60 | 5380 |
| 2022-09-07 | 14.64 | $27.49 | 1 |
| 2022-09-06 | 14.77 | $27.14 | 149 |
| 2022-09-02 | 14.50 | $27.19 | 377 |
| 2022-09-01 | 14.14 | $27.37 | 659 |
| 2022-08-31 | 13.90 | $27.38 | 2450 |
| 2022-08-30 | 13.77 | $27.44 | 957 |
| 2022-08-29 | 13.70 | $27.68 | 3214 |
| 2022-08-26 | 13.91 | $27.79 | 444 |
| 2022-08-25 | 14.29 | $28.39 | 899 |
| 2022-08-24 | 14.48 | $28.20 | 899 |
| 2022-08-23 | 14.91 | $28.09 | 2476 |
| 2022-08-22 | 15.46 | $28.19 | 493 |
| 2022-08-19 | 15.88 | $28.54 | 4037 |
| 2022-08-18 | 15.71 | $28.85 | 1214 |
| 2022-08-17 | 15.18 | $28.74 | 9 |
| 2022-08-16 | 14.76 | $28.88 | 9 |
| 2022-08-15 | 14.04 | $28.84 | — |
| 2022-08-12 | 13.34 | $28.77 | 15 |
| 2022-08-11 | 12.66 | $28.44 | 74 |
| 2022-08-10 | 12.32 | $28.46 | 134 |
| 2022-08-09 | 11.95 | $28.04 | 360 |
| 2022-08-08 | 12.07 | $28.14 | 360 |
| 2022-08-05 | 12.04 | $28.16 | 754 |
| 2022-08-04 | 11.99 | $28.18 | 236 |
| 2022-08-03 | 11.90 | $28.22 | 2313 |
| 2022-08-02 | 11.79 | $27.93 | 5235 |
| 2022-08-01 | 11.73 | $27.95 | 2717 |
| 2022-07-29 | 11.71 | $28.10 | 813 |
| 2022-07-28 | 11.38 | $27.82 | 3467 |
| 2022-07-27 | 11.35 | $27.61 | — |
| 2022-07-26 | 11.55 | $27.12 | 125 |
| 2022-07-25 | 11.97 | $27.31 | 125 |
| 2022-07-22 | 12.56 | $27.27 | 237 |
| 2022-07-21 | 13.20 | $27.43 | 469 |
| 2022-07-20 | 13.66 | $27.27 | 102 |
| 2022-07-19 | 14.32 | $27.15 | 2700 |
| 2022-07-18 | 15.00 | $26.66 | 56 |
| 2022-07-15 | 15.07 | $26.80 | 417 |
| 2022-07-14 | 15.29 | $26.47 | 3656 |
| 2022-07-13 | 15.07 | $26.53 | 243 |
| 2022-07-12 | 15.03 | $26.60 | 196 |
| 2022-07-11 | 15.08 | $26.73 | 622 |
| 2022-07-08 | 15.26 | $26.99 | 213 |
| 2022-07-07 | 15.74 | $26.99 | 8 |
| 2022-07-06 | 16.09 | $26.70 | 77 |
| 2022-07-05 | 16.08 | $26.72 | 1997 |
| 2022-07-01 | 16.06 | $26.60 | 39 |
| 2022-06-30 | 16.33 | $26.37 | 175 |
| 2022-06-29 | 16.43 | $26.59 | 581 |
| 2022-06-28 | 16.76 | $26.59 | 581 |
| 2022-06-27 | 17.10 | $26.90 | 1280 |
| 2022-06-24 | 17.76 | $26.96 | — |
| 2022-06-23 | 18.35 | $26.45 | 6341 |
| 2022-06-22 | 18.38 | $26.34 | 6341 |
| 2022-06-21 | 18.34 | $26.34 | 4900 |
| 2022-06-17 | 18.39 | $25.88 | — |
| 2022-06-16 | 17.79 | $25.74 | 3274 |
| 2022-06-15 | 16.96 | $26.40 | 3274 |
| 2022-06-14 | 16.42 | $26.10 | 51 |
| 2022-06-13 | 15.43 | $26.13 | 134 |
| 2022-06-10 | 14.41 | $26.94 | 8174 |
| 2022-06-09 | 13.91 | $27.49 | 3657 |
| 2022-06-08 | 13.96 | $27.91 | 5532 |
| 2022-06-07 | 14.51 | $28.13 | 480 |
| 2022-06-06 | 15.24 | $27.95 | 1064 |
| 2022-06-03 | 15.77 | $27.89 | 1064 |
| 2022-06-02 | 16.33 | $28.18 | 3197 |
| 2022-06-01 | 17.04 | $27.87 | 646 |
| 2022-05-31 | 17.52 | $28.00 | 2380 |
| 2022-05-27 | 18.12 | $28.08 | 6577 |
| 2022-05-26 | 18.85 | $27.66 | 1419 |
| 2022-05-25 | 19.11 | $27.28 | 420 |
| 2022-05-24 | 18.86 | $27.17 | 926 |
| 2022-05-23 | 18.44 | $27.20 | 3019 |
| 2022-05-20 | 18.18 | $26.88 | 3950 |
| 2022-05-19 | 17.63 | $26.89 | 273 |
| 2022-05-18 | 17.28 | $26.93 | 700 |
| 2022-05-17 | 16.94 | $27.71 | 981 |
| 2022-05-16 | 17.32 | $27.36 | 6557 |
| 2022-05-13 | 17.44 | $27.44 | 2540 |
| 2022-05-12 | 17.49 | $26.92 | 1034 |
| 2022-05-11 | 16.64 | $27.00 | 3075 |
| 2022-05-10 | 15.92 | $27.32 | 2520 |
| 2022-05-09 | 15.44 | $27.27 | 1080 |
| 2022-05-06 | 14.95 | $27.86 | 414 |
| 2022-05-05 | 14.97 | $27.94 | 7092 |
| 2022-05-04 | 15.13 | $28.74 | 202 |
| 2022-05-03 | 15.69 | $28.13 | 6188 |
| 2022-05-02 | 15.57 | $28.01 | 1479 |
| 2022-04-29 | 14.99 | $27.89 | 6222 |
| 2022-04-28 | 14.67 | $28.62 | 14769 |
| 2022-04-27 | 14.74 | $28.16 | 4589 |
| 2022-04-26 | 14.17 | $28.16 | 5607 |
| 2022-04-25 | 13.60 | $28.41 | 9376 |
| 2022-04-22 | 13.18 | $28.59 | 6703 |
| 2022-04-21 | 13.10 | $29.16 | 20946 |
| 2022-04-20 | 13.65 | $29.42 | 9085 |
| 2022-04-19 | 13.68 | $29.43 | 31571 |
| 2022-04-18 | 13.82 | $29.13 | 7753 |
| 2022-04-14 | 14.48 | $29.12 | 11829 |
| 2022-04-13 | 15.06 | $29.36 | 25408 |
| 2022-04-12 | 15.75 | $29.17 | 37345 |
| 2022-04-11 | 16.48 | $29.21 | 13481 |
| 2022-04-08 | 17.10 | $29.53 | 7841 |
| 2022-04-07 | 17.16 | $29.61 | 4218 |
| 2022-04-06 | 17.30 | $29.48 | 18719 |
| 2022-04-05 | 17.53 | $29.67 | 10012 |
| 2022-04-04 | 17.16 | $29.77 | 9657 |
| 2022-04-01 | 16.90 | $29.77 | 107761 |
| 2022-03-31 | 16.66 | $29.80 | 88169 |
| 2022-03-30 | 16.44 | $29.72 | 7851 |
| 2022-03-29 | 16.16 | $29.71 | 7737 |
| 2022-03-28 | 15.86 | $29.71 | 442 |
| 2022-03-25 | 15.65 | $29.61 | 216 |
| 2022-03-24 | 15.54 | $29.51 | 1 |
| 2022-03-23 | 15.54 | $29.28 | 2460 |
| 2022-03-22 | 15.71 | $29.44 | 700 |
| 2022-03-21 | 15.62 | $29.23 | 1193 |
| 2022-03-18 | 15.73 | $29.25 | 128 |
| 2022-03-17 | 15.93 | $28.96 | 1361 |
| 2022-03-16 | 16.47 | $28.68 | 1361 |
| 2022-03-15 | 17.28 | $28.23 | 2 |
| 2022-03-14 | 17.48 | $27.80 | 1 |
| 2022-03-11 | 16.92 | $27.97 | 3 |
| 2022-03-10 | 16.53 | $28.24 | 3 |
| 2022-03-09 | 16.44 | $28.29 | 286 |
| 2022-03-08 | 16.41 | $27.83 | 286 |
| 2022-03-07 | 16.16 | $27.99 | 1 |
| 2022-03-04 | 15.57 | $28.50 | 1 |
| 2022-03-03 | 15.56 | $28.62 | 1 |
| 2022-03-02 | 15.72 | $28.73 | 14942 |
| 2022-03-01 | 15.96 | $28.38 | 1 |
| 2022-02-28 | 15.53 | $28.64 | 1 |
| 2022-02-25 | 15.42 | $28.70 | 888 |
| 2022-02-24 | 15.31 | $28.31 | 436 |
| 2022-02-23 | 14.39 | $28.06 | 191 |
| 2022-02-22 | 13.80 | $28.36 | 1984 |
| 2022-02-18 | 13.62 | $28.53 | 78 |
| 2022-02-17 | 13.72 | $28.65 | 26 |
| 2022-02-16 | 14.03 | $28.96 | 104 |
| 2022-02-15 | 14.58 | $28.89 | 27 |
| 2022-02-14 | 15.30 | $28.67 | 27 |
| 2022-02-11 | 15.69 | $28.71 | 282 |
| 2022-02-10 | 16.18 | $28.96 | — |
| 2022-02-09 | 16.87 | $29.18 | 606 |
| 2022-02-08 | 17.10 | $29.03 | 606 |
| 2022-02-07 | 17.62 | $28.89 | 1 |
| 2022-02-04 | 18.48 | $28.94 | 5 |
| 2022-02-03 | 19.28 | $28.87 | 262 |
| 2022-02-02 | 20.26 | $29.16 | 91 |
| 2022-02-01 | 20.61 | $29.05 | 9 |
| 2022-01-31 | 21.22 | $28.94 | 1 |
| 2022-01-28 | 22.07 | $28.68 | — |
| 2022-01-27 | 22.89 | $28.37 | 3056 |
| 2022-01-26 | 22.89 | $28.38 | 3056 |
| 2022-01-25 | 22.91 | $28.39 | 179 |
| 2022-01-24 | 22.13 | $28.53 | 179 |
| 2022-01-21 | 21.31 | $28.54 | 378 |
| 2022-01-20 | 21.26 | $28.78 | 205 |
| 2022-01-19 | 21.82 | $28.92 | 2000 |
| 2022-01-18 | 22.84 | $28.99 | 8555 |
| 2022-01-14 | 24.01 | $29.16 | 300 |
| 2022-01-13 | 24.71 | $29.15 | 6250 |
| 2022-01-12 | 25.34 | $29.29 | 22 |
| 2022-01-11 | 25.46 | $29.25 | 22 |
| 2022-01-10 | 25.67 | $29.16 | 1 |
| 2022-01-07 | 26.16 | $29.18 | 52 |
| 2022-01-06 | 26.58 | $29.16 | 5 |
| 2022-01-05 | 27.07 | $29.19 | 5 |
| 2022-01-04 | 27.48 | $29.34 | 4939 |
| 2022-01-03 | 27.66 | $29.47 | 13404 |
| 2021-12-31 | 27.39 | $29.29 | 2 |
| 2021-12-30 | 27.58 | $29.30 | 46 |
| 2021-12-29 | 27.74 | $29.30 | 46 |
| 2021-12-28 | 27.89 | $29.27 | 36 |
| 2021-12-27 | 28.12 | $29.28 | 24 |
| 2021-12-23 | 28.33 | $29.18 | 180 |
| 2021-12-22 | 28.76 | $29.11 | 38 |
| 2021-12-21 | 29.37 | $29.03 | 38 |
| 2021-12-20 | 30.21 | $28.80 | 87 |
| 2021-12-17 | 31.66 | $28.94 | 30 |
| 2021-12-16 | 32.76 | $29.03 | 30 |
| 2021-12-15 | 33.63 | $29.11 | 2 |
| 2021-12-14 | 34.25 | $28.94 | 2 |
| 2021-12-13 | 35.32 | $29.04 | — |
| 2021-12-10 | 36.07 | $29.11 | 349 |
| 2021-12-09 | 36.62 | $29.00 | 349 |
| 2021-12-08 | 37.41 | $29.07 | — |
| 2021-12-07 | 37.97 | $28.99 | 185 |
| 2021-12-06 | 38.74 | $28.76 | 185 |
| 2021-12-03 | 40.14 | $28.57 | 16 |
| 2021-12-02 | 42.22 | $28.70 | 141 |
| 2021-12-01 | 44.40 | $28.62 | 207 |
| 2021-11-30 | 46.43 | $28.70 | 207 |
| 2021-11-29 | 48.28 | $28.96 | 1705 |
| 2021-11-26 | 49.69 | $28.75 | 1 |
| 2021-11-24 | 51.79 | $29.04 | 26 |
| 2021-11-23 | 52.52 | $28.99 | 154 |
| 2021-11-22 | 53.45 | $29.03 | 77 |
| 2021-11-19 | 53.97 | $29.03 | 77 |
| 2021-11-18 | 54.45 | $29.06 | 181 |
| 2021-11-17 | 54.78 | $29.05 | — |
| 2021-11-16 | 55.22 | $29.07 | 8 |
| 2021-11-15 | 55.54 | $29.03 | 8 |
| 2021-11-12 | 55.96 | $29.04 | 3 |
| 2021-11-11 | 56.35 | $28.96 | 8 |
| 2021-11-10 | 56.90 | $28.95 | 442 |
| 2021-11-09 | 57.51 | $29.00 | 3 |
| 2021-11-08 | 57.59 | $29.03 | 202 |
| 2021-11-05 | 57.63 | $29.03 | 112 |
| 2021-11-04 | 57.55 | $29.02 | 24 |
| 2021-11-03 | 57.49 | $28.99 | 1200 |
| 2021-11-02 | 57.45 | $28.93 | 49 |
| 2021-11-01 | 57.50 | $28.88 | 47 |
| 2021-10-29 | 57.62 | $28.89 | 1 |
| 2021-10-28 | 57.74 | $28.87 | 1 |
| 2021-10-27 | 57.89 | $28.78 | 11 |
| 2021-10-26 | 58.15 | $28.84 | 28 |
| 2021-10-25 | 58.18 | $28.83 | 28 |
| 2021-10-22 | 58.22 | $28.78 | 2 |
| 2021-10-21 | 58.32 | $28.79 | 92 |
| 2021-10-20 | 58.38 | $28.75 | 126 |
| 2021-10-19 | 58.50 | $28.71 | 126 |
| 2021-10-18 | 58.66 | $28.63 | — |
| 2021-10-15 | 58.89 | $28.62 | — |
| 2021-10-14 | 59.16 | $28.51 | 192 |
| 2021-10-13 | 59.55 | $28.30 | 192 |
| 2021-10-12 | 60.17 | $28.24 | — |
| 2021-10-11 | 60.89 | $28.26 | — |
| 2021-10-08 | 61.60 | $28.33 | 400 |
| 2021-10-07 | 62.20 | $28.33 | 94757 |
| 2021-10-06 | 62.78 | $28.22 | 345 |
| 2021-10-05 | 63.54 | $28.17 | 272 |
| 2021-10-04 | 64.34 | $28.02 | 249 |
| 2021-10-01 | 65.40 | $28.20 | 438 |
| 2021-09-30 | 66.41 | $28.04 | 201 |
| 2021-09-29 | 67.72 | $28.16 | 1111 |
| 2021-09-28 | 68.89 | $28.14 | 420 |
| 2021-09-27 | 70.21 | $28.42 | 1188 |
| 2021-09-24 | 70.88 | $28.45 | 833 |
| 2021-09-23 | 71.61 | $28.42 | 505 |
| 2021-09-22 | 72.37 | $28.26 | 1038 |
| 2021-09-21 | 73.31 | $28.11 | 950 |
| 2021-09-20 | 74.37 | $28.09 | 631 |
| 2021-09-17 | 75.41 | $28.33 | 385 |
| 2021-09-16 | 75.91 | $28.47 | 672 |
| 2021-09-15 | 76.12 | $28.47 | 278 |
| 2021-09-14 | 76.30 | $28.39 | 3261 |
| 2021-09-13 | 76.50 | $28.40 | 9227 |
| 2021-09-10 | 76.72 | $28.43 | 961 |
| 2021-09-09 | 76.69 | $28.50 | 1385 |
| 2021-09-08 | 76.49 | $28.51 | 332 |
| 2021-09-07 | 76.27 | $28.54 | 436 |
| 2021-09-03 | 75.95 | $28.58 | 450 |
| 2021-09-02 | 75.54 | $28.60 | 450 |
| 2021-09-01 | 75.07 | $28.56 | 328 |
| 2021-08-31 | 74.59 | $28.54 | 505 |
| 2021-08-30 | 74.08 | $28.57 | 932 |
| 2021-08-27 | 73.55 | $28.55 | 688 |
| 2021-08-26 | 72.99 | $28.40 | 567 |
| 2021-08-25 | 72.43 | $28.48 | 102 |
| 2021-08-24 | 71.70 | $28.45 | 263 |
| 2021-08-23 | 70.94 | $28.44 | 540 |
| 2021-08-20 | 70.14 | $28.31 | 144 |
| 2021-08-19 | 69.31 | $28.21 | 74 |
| 2021-08-18 | 68.45 | $28.24 | 320 |
| 2021-08-17 | 67.51 | $28.34 | 1073 |
| 2021-08-16 | 66.44 | $28.43 | 206 |
| 2021-08-13 | 65.16 | $28.41 | 103 |
| 2021-08-12 | 63.82 | $28.40 | 376 |
| 2021-08-11 | 62.41 | $28.35 | 544 |
| 2021-08-10 | 60.93 | $28.31 | 404 |
| 2021-08-09 | 59.37 | $28.32 | 1146 |
| 2021-08-06 | 57.73 | $28.32 | 198 |
| 2021-08-05 | 55.96 | $28.29 | 586 |
| 2021-08-04 | 54.10 | $28.21 | 327 |
| 2021-08-03 | 52.14 | $28.25 | 281 |
| 2021-08-02 | 50.07 | $28.15 | 284 |
| 2021-07-30 | 47.89 | $28.17 | 95 |
| 2021-07-29 | 45.58 | $28.24 | 10353 |
| 2021-07-28 | 43.13 | $28.17 | 5432 |
| 2021-07-27 | 40.56 | $28.16 | 5140 |
| 2021-07-26 | 37.85 | $28.23 | 5487 |
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