Is iShares MSCI BIC ETF (BKF) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI BIC ETF (BKF) research center and poll results.
AMEX : BKF
iShares MSCI BIC ETF — Technical Indicators
$39.76 USD
$0.21 (0.52%)
- Volume
- 1.42K
- Average Volume
- 14.5K
- Market Capitalization
- $72.77M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $46.23
- Year Low
- $38.39
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
39.46
2026-07-24
Close Price
$39.76
Vol: 1424
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
30.75
Average
38.80
Maximum
52.68
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.46 | $39.76 | 1424 |
| 2026-07-23 | 39.41 | $39.55 | 500 |
| 2026-07-22 | 39.37 | $39.85 | 1303 |
| 2026-07-21 | 39.33 | $40.08 | 2200 |
| 2026-07-20 | 39.32 | $40.04 | 4725 |
| 2026-07-17 | 39.30 | $39.61 | 4748 |
| 2026-07-16 | 39.30 | $39.96 | 7400 |
| 2026-07-15 | 39.30 | $40.12 | 10308 |
| 2026-07-14 | 39.31 | $39.86 | 13800 |
| 2026-07-13 | 39.32 | $39.32 | 33313 |
| 2026-07-10 | 39.33 | $39.89 | 2503 |
| 2026-07-09 | 39.31 | $39.71 | 6200 |
| 2026-07-08 | 39.29 | $39.39 | 500 |
| 2026-07-07 | 39.28 | $39.15 | 3333 |
| 2026-07-06 | 39.29 | $39.37 | 5939 |
| 2026-07-02 | 39.34 | $38.78 | 8100 |
| 2026-07-01 | 39.42 | $38.93 | 5800 |
| 2026-06-30 | 39.52 | $38.73 | 14211 |
| 2026-06-29 | 39.60 | $38.60 | 4647 |
| 2026-06-26 | 39.69 | $38.53 | 11102 |
| 2026-06-25 | 39.78 | $38.66 | 8900 |
| 2026-06-24 | 39.87 | $38.87 | 8200 |
| 2026-06-23 | 39.98 | $38.91 | 55311 |
| 2026-06-22 | 40.06 | $39.94 | 4700 |
| 2026-06-18 | 40.10 | $39.73 | 106526 |
| 2026-06-17 | 40.16 | $39.45 | 1509 |
| 2026-06-16 | 40.22 | $40.09 | 5600 |
| 2026-06-15 | 40.26 | $40.35 | 11614 |
| 2026-06-12 | 40.28 | $39.97 | 31400 |
| 2026-06-11 | 40.38 | $39.62 | 34700 |
| 2026-06-10 | 40.52 | $39.32 | 12600 |
| 2026-06-09 | 40.65 | $39.34 | 33200 |
| 2026-06-08 | 40.81 | $39.21 | 13922 |
| 2026-06-05 | 40.98 | $39.38 | 47300 |
| 2026-06-04 | 41.15 | $40.35 | 10628 |
| 2026-06-03 | 41.28 | $40.32 | 4132 |
| 2026-06-02 | 41.37 | $41.05 | 1839 |
| 2026-06-01 | 41.42 | $40.26 | 14100 |
| 2026-05-29 | 41.52 | $40.45 | 4400 |
| 2026-05-28 | 41.62 | $40.32 | 5900 |
| 2026-05-27 | 41.69 | $40.56 | 5600 |
| 2026-05-26 | 41.77 | $40.88 | 7200 |
| 2026-05-22 | 41.83 | $40.56 | 5200 |
| 2026-05-21 | 41.92 | $40.71 | 48142 |
| 2026-05-20 | 42.00 | $41.06 | 3045 |
| 2026-05-19 | 42.09 | $40.64 | 10444 |
| 2026-05-18 | 42.21 | $40.78 | 13637 |
| 2026-05-15 | 42.35 | $40.76 | 123922 |
| 2026-05-14 | 42.50 | $41.94 | 2647 |
| 2026-05-13 | 42.57 | $42.53 | 2200 |
| 2026-05-12 | 42.59 | $41.96 | 1200 |
| 2026-05-11 | 42.63 | $42.40 | 2000 |
| 2026-05-08 | 42.62 | $42.72 | 2600 |
| 2026-05-07 | 42.60 | $42.75 | 17700 |
| 2026-05-06 | 42.56 | $43.00 | 17600 |
| 2026-05-05 | 42.52 | $42.11 | 5200 |
| 2026-05-04 | 42.44 | $41.96 | 2102 |
| 2026-05-01 | 42.38 | $42.30 | 2700 |
| 2026-04-30 | 42.30 | $42.38 | 9917 |
| 2026-04-29 | 42.22 | $41.88 | 4200 |
| 2026-04-28 | 42.16 | $42.00 | 40400 |
| 2026-04-27 | 42.04 | $42.12 | 3800 |
| 2026-04-24 | 41.92 | $42.36 | 4800 |
| 2026-04-23 | 41.80 | $42.31 | 2000 |
| 2026-04-22 | 41.73 | $42.98 | 6430 |
| 2026-04-21 | 41.59 | $42.90 | 1400 |
| 2026-04-20 | 41.46 | $43.56 | 2100 |
| 2026-04-17 | 41.27 | $43.91 | 6700 |
| 2026-04-16 | 41.11 | $43.24 | 9900 |
| 2026-04-15 | 41.01 | $42.92 | 7040 |
| 2026-04-14 | 40.96 | $42.76 | 7900 |
| 2026-04-13 | 40.93 | $42.27 | 3300 |
| 2026-04-10 | 40.88 | $42.20 | 3700 |
| 2026-04-09 | 40.86 | $42.07 | 8900 |
| 2026-04-08 | 40.87 | $42.13 | 22119 |
| 2026-04-07 | 40.89 | $40.55 | 12094 |
| 2026-04-06 | 40.96 | $40.80 | 99020 |
| 2026-04-02 | 41.00 | $40.71 | 6800 |
| 2026-04-01 | 41.04 | $40.73 | 20717 |
| 2026-03-31 | 41.10 | $40.67 | 3800 |
| 2026-03-30 | 41.17 | $39.60 | 4620 |
| 2026-03-27 | 41.34 | $39.68 | 4400 |
| 2026-03-26 | 41.54 | $39.95 | 2400 |
| 2026-03-25 | 41.74 | $40.94 | 6900 |
| 2026-03-24 | 41.91 | $40.15 | 3800 |
| 2026-03-23 | 42.13 | $40.40 | 13867 |
| 2026-03-20 | 42.34 | $39.67 | 69000 |
| 2026-03-19 | 42.60 | $40.83 | 4200 |
| 2026-03-18 | 42.78 | $41.15 | 7904 |
| 2026-03-17 | 42.96 | $41.97 | 4007 |
| 2026-03-16 | 43.09 | $42.03 | 16527 |
| 2026-03-13 | 43.20 | $41.46 | 1300 |
| 2026-03-12 | 43.36 | $41.61 | 921 |
| 2026-03-11 | 43.55 | $42.27 | 1346 |
| 2026-03-10 | 43.71 | $42.61 | 4600 |
| 2026-03-09 | 43.84 | $42.05 | 9800 |
| 2026-03-06 | 43.99 | $41.56 | 8634 |
| 2026-03-05 | 44.13 | $41.50 | 3100 |
| 2026-03-04 | 44.28 | $41.98 | 28911 |
| 2026-03-03 | 44.42 | $41.89 | 4200 |
| 2026-03-02 | 44.58 | $43.08 | 2823 |
| 2026-02-27 | 44.67 | $43.65 | 25964 |
| 2026-02-26 | 44.78 | $43.90 | 5216 |
| 2026-02-25 | 44.86 | $44.49 | 2700 |
| 2026-02-24 | 44.90 | $44.44 | 57300 |
| 2026-02-23 | 44.92 | $44.59 | 4932 |
| 2026-02-20 | 44.93 | $44.91 | 10000 |
| 2026-02-19 | 44.93 | $44.39 | 6200 |
| 2026-02-18 | 44.94 | $44.74 | 4047 |
| 2026-02-17 | 44.90 | $44.55 | 4200 |
| 2026-02-13 | 44.90 | $44.40 | 4505 |
| 2026-02-12 | 44.94 | $44.66 | 12325 |
| 2026-02-11 | 44.97 | $45.39 | 7200 |
| 2026-02-10 | 44.95 | $45.40 | 35700 |
| 2026-02-09 | 44.96 | $45.31 | 10144 |
| 2026-02-06 | 44.93 | $45.01 | 6648 |
| 2026-02-05 | 44.92 | $44.25 | 10909 |
| 2026-02-04 | 44.95 | $44.50 | 11100 |
| 2026-02-03 | 44.98 | $44.85 | 8800 |
| 2026-02-02 | 44.99 | $45.14 | 11717 |
| 2026-01-30 | 44.98 | $44.88 | 8136 |
| 2026-01-29 | 44.93 | $45.74 | 19315 |
| 2026-01-28 | 44.84 | $45.58 | 10400 |
| 2026-01-27 | 44.75 | $45.35 | 11572 |
| 2026-01-26 | 44.69 | $44.83 | 20400 |
| 2026-01-23 | 44.65 | $44.81 | 14535 |
| 2026-01-22 | 44.60 | $44.83 | 9800 |
| 2026-01-21 | 44.56 | $44.49 | 2821 |
| 2026-01-20 | 44.54 | $44.01 | 10100 |
| 2026-01-16 | 44.51 | $44.61 | 3739 |
| 2026-01-15 | 44.44 | $45.18 | 3826 |
| 2026-01-14 | 44.35 | $45.17 | 4617 |
| 2026-01-13 | 44.28 | $45.10 | 11400 |
| 2026-01-12 | 44.23 | $45.60 | 6718 |
| 2026-01-09 | 44.16 | $44.72 | 11700 |
| 2026-01-08 | 44.13 | $44.78 | 2940 |
| 2026-01-07 | 44.10 | $44.80 | 7700 |
| 2026-01-06 | 44.07 | $45.10 | 8300 |
| 2026-01-05 | 44.05 | $45.17 | 16500 |
| 2026-01-02 | 44.03 | $44.94 | 14046 |
| 2025-12-31 | 44.00 | $43.81 | 3256 |
| 2025-12-30 | 44.05 | $43.92 | 832 |
| 2025-12-29 | 44.10 | $43.68 | 2700 |
| 2025-12-26 | 44.15 | $44.27 | 13900 |
| 2025-12-24 | 44.17 | $43.92 | 7920 |
| 2025-12-23 | 44.20 | $43.98 | 14800 |
| 2025-12-22 | 44.22 | $44.04 | 2800 |
| 2025-12-19 | 44.21 | $44.00 | 7005 |
| 2025-12-18 | 44.21 | $43.49 | 7700 |
| 2025-12-17 | 44.26 | $43.15 | 47243 |
| 2025-12-16 | 44.34 | $43.28 | 140700 |
| 2025-12-15 | 44.42 | $43.92 | 3503 |
| 2025-12-12 | 44.48 | $44.06 | 3718 |
| 2025-12-11 | 44.55 | $44.16 | 2800 |
| 2025-12-10 | 44.62 | $44.21 | 3045 |
| 2025-12-09 | 44.69 | $44.04 | 10900 |
| 2025-12-08 | 44.77 | $44.25 | 2321 |
| 2025-12-05 | 44.81 | $44.70 | 3400 |
| 2025-12-04 | 44.82 | $44.75 | 5700 |
| 2025-12-03 | 44.84 | $44.45 | 3737 |
| 2025-12-02 | 44.85 | $44.75 | 22100 |
| 2025-12-01 | 44.87 | $44.83 | 3000 |
| 2025-11-28 | 44.87 | $44.80 | 500 |
| 2025-11-26 | 44.90 | $44.64 | 3211 |
| 2025-11-25 | 44.96 | $44.49 | 5006 |
| 2025-11-24 | 45.03 | $44.33 | 5506 |
| 2025-11-21 | 45.11 | $43.95 | 2319 |
| 2025-11-20 | 45.18 | $44.03 | 4233 |
| 2025-11-19 | 45.24 | $44.48 | 18224 |
| 2025-11-18 | 45.27 | $44.69 | 18700 |
| 2025-11-17 | 45.28 | $44.86 | 21600 |
| 2025-11-14 | 45.30 | $45.16 | 12500 |
| 2025-11-13 | 45.29 | $45.40 | 14826 |
| 2025-11-12 | 45.25 | $45.60 | 28900 |
| 2025-11-11 | 45.20 | $45.69 | 12624 |
| 2025-11-10 | 45.12 | $45.60 | 4852 |
| 2025-11-07 | 45.06 | $44.98 | 3135 |
| 2025-11-06 | 44.99 | $45.00 | 13008 |
| 2025-11-05 | 44.99 | $45.08 | 4338 |
| 2025-11-04 | 45.02 | $44.60 | 4137 |
| 2025-11-03 | 45.06 | $45.14 | 1800 |
| 2025-10-31 | 45.10 | $44.92 | 7700 |
| 2025-10-30 | 45.13 | $45.38 | 600 |
| 2025-10-29 | 45.15 | $45.86 | 7700 |
| 2025-10-28 | 45.14 | $45.87 | 10039 |
| 2025-10-27 | 45.11 | $45.92 | 4102 |
| 2025-10-24 | 45.07 | $45.31 | 9500 |
| 2025-10-23 | 45.04 | $45.32 | 8400 |
| 2025-10-22 | 45.02 | $44.92 | 4157 |
| 2025-10-21 | 45.01 | $44.96 | 1400 |
| 2025-10-20 | 45.00 | $45.36 | 2500 |
| 2025-10-17 | 44.98 | $44.82 | 1900 |
| 2025-10-16 | 45.00 | $44.66 | 1612 |
| 2025-10-15 | 45.04 | $44.57 | 4603 |
| 2025-10-14 | 45.10 | $44.03 | 7700 |
| 2025-10-13 | 45.16 | $44.47 | 4800 |
| 2025-10-10 | 45.19 | $43.58 | 20891 |
| 2025-10-09 | 45.24 | $45.06 | 1530 |
| 2025-10-08 | 45.23 | $45.57 | 3500 |
| 2025-10-07 | 45.15 | $45.50 | 1400 |
| 2025-10-06 | 45.08 | $45.86 | 9600 |
| 2025-10-03 | 44.98 | $45.65 | 4000 |
| 2025-10-02 | 44.86 | $45.79 | 4200 |
| 2025-10-01 | 44.71 | $45.54 | 5918 |
| 2025-09-30 | 44.60 | $45.23 | 2741 |
| 2025-09-29 | 44.51 | $45.16 | 3500 |
| 2025-09-26 | 44.41 | $44.67 | 4300 |
| 2025-09-25 | 44.32 | $44.91 | 1800 |
| 2025-09-24 | 44.22 | $44.87 | 28400 |
| 2025-09-23 | 44.14 | $44.66 | 4200 |
| 2025-09-22 | 44.08 | $45.05 | 5703 |
| 2025-09-19 | 44.00 | $45.23 | 4038 |
| 2025-09-18 | 43.88 | $45.32 | 2514 |
| 2025-09-17 | 43.75 | $45.78 | 2100 |
| 2025-09-16 | 43.59 | $45.33 | 4500 |
| 2025-09-15 | 43.47 | $44.95 | 6500 |
| 2025-09-12 | 43.34 | $44.70 | 6000 |
| 2025-09-11 | 43.21 | $44.80 | 6148 |
| 2025-09-10 | 43.11 | $44.07 | 1414 |
| 2025-09-09 | 43.01 | $44.06 | 10000 |
| 2025-09-08 | 42.88 | $43.75 | 5047 |
| 2025-09-05 | 42.78 | $43.36 | 6843 |
| 2025-09-04 | 42.70 | $42.79 | 3220 |
| 2025-09-03 | 42.65 | $43.31 | 1621 |
| 2025-09-02 | 42.56 | $43.43 | 9709 |
| 2025-08-29 | 42.45 | $43.14 | 6500 |
| 2025-08-28 | 42.34 | $42.94 | 7935 |
| 2025-08-27 | 42.26 | $42.80 | 4800 |
| 2025-08-26 | 42.20 | $43.29 | 5449 |
| 2025-08-25 | 42.14 | $43.45 | 5101 |
| 2025-08-22 | 42.06 | $43.49 | 11647 |
| 2025-08-21 | 42.00 | $42.79 | 4000 |
| 2025-08-20 | 41.99 | $42.79 | 2034 |
| 2025-08-19 | 41.99 | $42.60 | 900 |
| 2025-08-18 | 41.98 | $42.86 | 5808 |
| 2025-08-15 | 41.94 | $42.42 | 8400 |
| 2025-08-14 | 41.91 | $42.11 | 9800 |
| 2025-08-13 | 41.90 | $42.81 | 2732 |
| 2025-08-12 | 41.85 | $42.04 | 12833 |
| 2025-08-11 | 41.84 | $41.51 | 8845 |
| 2025-08-08 | 41.83 | $41.65 | 1000 |
| 2025-08-07 | 41.80 | $41.79 | 1731 |
| 2025-08-06 | 41.78 | $41.71 | 10800 |
| 2025-08-05 | 41.75 | $41.55 | 7800 |
| 2025-08-04 | 41.75 | $41.35 | 3125 |
| 2025-08-01 | 41.74 | $40.94 | 12718 |
| 2025-07-31 | 41.77 | $41.33 | 1733 |
| 2025-07-30 | 41.77 | $41.56 | 3711 |
| 2025-07-29 | 41.77 | $42.01 | 6900 |
| 2025-07-28 | 41.74 | $41.93 | 33348 |
| 2025-07-25 | 41.72 | $42.30 | 2601 |
| 2025-07-24 | 41.68 | $42.53 | 2918 |
| 2025-07-23 | 41.62 | $42.77 | 7244 |
| 2025-07-22 | 41.55 | $42.39 | 1909 |
| 2025-07-21 | 41.45 | $42.13 | 5200 |
| 2025-07-18 | 41.36 | $41.86 | 5700 |
| 2025-07-17 | 41.28 | $41.82 | 29800 |
| 2025-07-16 | 41.22 | $41.74 | 5800 |
| 2025-07-15 | 41.19 | $41.85 | 3300 |
| 2025-07-14 | 41.13 | $41.30 | 2200 |
| 2025-07-11 | 41.14 | $41.19 | 5100 |
| 2025-07-10 | 41.16 | $41.30 | 8582 |
| 2025-07-09 | 41.16 | $41.23 | 8827 |
| 2025-07-08 | 41.17 | $41.48 | 5234 |
| 2025-07-07 | 41.15 | $41.19 | 11300 |
| 2025-07-03 | 41.13 | $41.43 | 3237 |
| 2025-07-02 | 41.10 | $41.40 | 3100 |
| 2025-07-01 | 41.04 | $41.55 | 6537 |
| 2025-06-30 | 40.98 | $41.46 | 3544 |
| 2025-06-27 | 40.91 | $41.45 | 3249 |
| 2025-06-26 | 40.87 | $41.52 | 3213 |
| 2025-06-25 | 40.81 | $41.29 | 733 |
| 2025-06-24 | 40.78 | $41.35 | 1126 |
| 2025-06-23 | 40.76 | $40.55 | 5700 |
| 2025-06-20 | 40.77 | $40.18 | 13932 |
| 2025-06-18 | 40.81 | $40.38 | 5131 |
| 2025-06-17 | 40.84 | $40.61 | 3327 |
| 2025-06-16 | 40.87 | $41.01 | 20506 |
| 2025-06-13 | 40.87 | $40.79 | 5215 |
| 2025-06-12 | 40.89 | $41.38 | 5733 |
| 2025-06-11 | 40.88 | $41.58 | 2030 |
| 2025-06-10 | 40.85 | $41.40 | 4300 |
| 2025-06-09 | 40.83 | $41.39 | 7300 |
| 2025-06-06 | 40.76 | $41.12 | 5032 |
| 2025-06-05 | 40.69 | $40.85 | 3306 |
| 2025-06-04 | 40.62 | $40.71 | 1639 |
| 2025-06-03 | 40.60 | $40.30 | 2500 |
| 2025-06-02 | 40.59 | $40.20 | 18200 |
| 2025-05-30 | 40.58 | $40.11 | 2306 |
| 2025-05-29 | 40.54 | $40.63 | 2400 |
| 2025-05-28 | 40.48 | $40.35 | 5008 |
| 2025-05-27 | 40.43 | $40.70 | 7400 |
| 2025-05-23 | 40.36 | $41.00 | 1500 |
| 2025-05-22 | 40.27 | $40.76 | 2400 |
| 2025-05-21 | 40.21 | $40.98 | 8500 |
| 2025-05-20 | 40.12 | $41.02 | 2300 |
| 2025-05-19 | 40.02 | $41.14 | 9621 |
| 2025-05-16 | 39.86 | $40.90 | 2000 |
| 2025-05-15 | 39.70 | $41.20 | 8900 |
| 2025-05-14 | 39.51 | $41.31 | 7700 |
| 2025-05-13 | 39.33 | $40.97 | 5112 |
| 2025-05-12 | 39.18 | $41.04 | 2933 |
| 2025-05-09 | 38.99 | $39.84 | 3000 |
| 2025-05-08 | 38.82 | $39.72 | 86500 |
| 2025-05-07 | 38.68 | $39.51 | 4700 |
| 2025-05-06 | 38.44 | $40.25 | 7400 |
| 2025-05-05 | 38.20 | $40.12 | 12600 |
| 2025-05-02 | 38.05 | $40.09 | 1900 |
| 2025-05-01 | 38.03 | $39.25 | 3900 |
| 2025-04-30 | 38.07 | $39.36 | 1900 |
| 2025-04-29 | 38.10 | $39.38 | 1716 |
| 2025-04-28 | 38.13 | $39.41 | 3700 |
| 2025-04-25 | 38.17 | $39.21 | 2300 |
| 2025-04-24 | 38.25 | $39.52 | 9803 |
| 2025-04-23 | 38.29 | $39.17 | 5839 |
| 2025-04-22 | 38.35 | $38.91 | 15011 |
| 2025-04-21 | 38.44 | $38.04 | 20400 |
| 2025-04-17 | 38.56 | $37.73 | 8000 |
| 2025-04-16 | 38.72 | $37.34 | 7704 |
| 2025-04-15 | 38.93 | $37.76 | 5700 |
| 2025-04-14 | 39.11 | $37.91 | 4747 |
| 2025-04-11 | 39.28 | $37.35 | 9534 |
| 2025-04-10 | 39.44 | $36.41 | 5628 |
| 2025-04-09 | 39.60 | $36.78 | 20338 |
| 2025-04-08 | 39.75 | $34.82 | 8900 |
| 2025-04-07 | 39.99 | $35.53 | 30941 |
| 2025-04-04 | 40.18 | $37.12 | 116108 |
| 2025-04-03 | 40.33 | $39.68 | 16200 |
| 2025-04-02 | 40.34 | $39.99 | 6717 |
| 2025-04-01 | 40.33 | $39.98 | 14013 |
| 2025-03-31 | 40.25 | $40.02 | 8742 |
| 2025-03-28 | 40.16 | $40.10 | 12334 |
| 2025-03-27 | 40.08 | $40.78 | 11526 |
| 2025-03-26 | 40.00 | $40.30 | 4509 |
| 2025-03-25 | 39.97 | $40.43 | 21500 |
| 2025-03-24 | 39.91 | $40.71 | 12000 |
| 2025-03-21 | 39.82 | $40.44 | 80705 |
| 2025-03-20 | 39.79 | $40.87 | 17600 |
| 2025-03-19 | 39.74 | $41.56 | 9929 |
| 2025-03-18 | 39.63 | $41.35 | 14300 |
| 2025-03-17 | 39.53 | $41.30 | 18738 |
| 2025-03-14 | 39.43 | $40.62 | 34724 |
| 2025-03-13 | 39.33 | $39.69 | 8936 |
| 2025-03-12 | 39.27 | $39.63 | 36790 |
| 2025-03-11 | 39.19 | $39.78 | 19947 |
| 2025-03-10 | 39.12 | $39.18 | 64244 |
| 2025-03-07 | 39.05 | $40.13 | 248005 |
| 2025-03-06 | 38.91 | $39.91 | 32800 |
| 2025-03-05 | 38.78 | $39.91 | 1614 |
| 2025-03-04 | 38.67 | $38.38 | 2200 |
| 2025-03-03 | 38.60 | $38.18 | 5600 |
| 2025-02-28 | 38.54 | $38.44 | 4400 |
| 2025-02-27 | 38.50 | $39.26 | 3939 |
| 2025-02-26 | 38.38 | $39.61 | 7200 |
| 2025-02-25 | 38.25 | $39.17 | 36200 |
| 2025-02-24 | 38.12 | $38.91 | 7600 |
| 2025-02-21 | 38.00 | $39.92 | 7400 |
| 2025-02-20 | 37.81 | $39.83 | 3400 |
| 2025-02-19 | 37.63 | $39.30 | 4700 |
| 2025-02-18 | 37.48 | $39.42 | 10200 |
| 2025-02-14 | 37.31 | $39.29 | 6544 |
| 2025-02-13 | 37.13 | $38.60 | 6300 |
| 2025-02-12 | 36.98 | $38.53 | 4900 |
| 2025-02-11 | 36.82 | $38.12 | 3100 |
| 2025-02-10 | 36.66 | $38.35 | 58500 |
| 2025-02-07 | 36.49 | $37.65 | 4000 |
| 2025-02-06 | 36.40 | $37.49 | 15000 |
| 2025-02-05 | 36.32 | $37.29 | 2347 |
| 2025-02-04 | 36.26 | $37.63 | 5300 |
| 2025-02-03 | 36.20 | $36.94 | 2830 |
| 2025-01-31 | 36.18 | $37.12 | 1738 |
| 2025-01-30 | 36.14 | $37.59 | 708 |
| 2025-01-29 | 36.09 | $36.91 | 3948 |
| 2025-01-28 | 36.09 | $36.85 | 2030 |
| 2025-01-27 | 36.11 | $36.58 | 3700 |
| 2025-01-24 | 36.13 | $36.56 | 14236 |
| 2025-01-23 | 36.15 | $36.18 | 6230 |
| 2025-01-22 | 36.18 | $36.24 | 43323 |
| 2025-01-21 | 36.21 | $36.17 | 7618 |
| 2025-01-17 | 36.23 | $36.06 | 4139 |
| 2025-01-16 | 36.29 | $35.66 | 3600 |
| 2025-01-15 | 36.40 | $35.71 | 5203 |
| 2025-01-14 | 36.53 | $35.38 | 702 |
| 2025-01-13 | 36.69 | $34.86 | 3809 |
| 2025-01-10 | 36.88 | $34.98 | 9422 |
| 2025-01-08 | 37.07 | $35.75 | 3800 |
| 2025-01-07 | 37.27 | $35.93 | 5000 |
| 2025-01-06 | 37.38 | $36.05 | 4000 |
| 2025-01-03 | 37.49 | $36.52 | 7400 |
| 2025-01-02 | 37.55 | $36.40 | 7700 |
| 2024-12-31 | 37.62 | $36.49 | 2732 |
| 2024-12-30 | 37.68 | $36.58 | 3800 |
| 2024-12-27 | 37.74 | $36.88 | 200 |
| 2024-12-26 | 37.79 | $37.13 | 6500 |
| 2024-12-24 | 37.80 | $37.05 | 600 |
| 2024-12-23 | 37.83 | $36.90 | 5231 |
| 2024-12-20 | 37.85 | $36.90 | 3515 |
| 2024-12-19 | 37.87 | $36.84 | 4137 |
| 2024-12-18 | 37.92 | $36.50 | 8000 |
| 2024-12-17 | 37.98 | $37.37 | 2200 |
| 2024-12-16 | 38.01 | $37.82 | 19619 |
| 2024-12-13 | 37.99 | $38.32 | 1200 |
| 2024-12-12 | 37.95 | $38.56 | 4500 |
| 2024-12-11 | 37.91 | $38.72 | 7015 |
| 2024-12-10 | 37.87 | $38.77 | 3740 |
| 2024-12-09 | 37.87 | $39.68 | 4900 |
| 2024-12-06 | 37.82 | $38.18 | 1816 |
| 2024-12-05 | 37.92 | $38.11 | 3100 |
| 2024-12-04 | 37.98 | $37.74 | 6400 |
| 2024-12-03 | 38.07 | $37.91 | 5732 |
| 2024-12-02 | 38.12 | $37.68 | 7700 |
| 2024-11-29 | 38.18 | $37.71 | 2112 |
| 2024-11-27 | 38.23 | $37.83 | 2245 |
| 2024-11-26 | 38.29 | $37.43 | 7600 |
| 2024-11-25 | 38.38 | $37.55 | 3447 |
| 2024-11-22 | 38.48 | $37.28 | 7500 |
| 2024-11-21 | 38.57 | $37.45 | 1600 |
| 2024-11-20 | 38.66 | $37.77 | 1500 |
| 2024-11-19 | 38.74 | $37.74 | 2400 |
| 2024-11-18 | 38.82 | $37.86 | 6149 |
| 2024-11-15 | 38.90 | $37.50 | 1416 |
| 2024-11-14 | 39.01 | $37.57 | 5943 |
| 2024-11-13 | 39.07 | $37.71 | 2900 |
| 2024-11-12 | 39.17 | $37.90 | 13200 |
| 2024-11-11 | 39.24 | $38.78 | 2930 |
| 2024-11-08 | 39.32 | $38.77 | 827 |
| 2024-11-07 | 39.43 | $40.20 | 1400 |
| 2024-11-06 | 39.45 | $39.26 | 6300 |
| 2024-11-05 | 39.51 | $39.57 | 1500 |
| 2024-11-04 | 39.59 | $38.86 | 2900 |
| 2024-11-01 | 39.83 | $38.77 | 7325 |
| 2024-10-31 | 40.03 | $38.81 | 4200 |
| 2024-10-30 | 40.19 | $38.96 | 800 |
| 2024-10-29 | 40.38 | $39.34 | 1745 |
| 2024-10-28 | 40.48 | $39.58 | 3500 |
| 2024-10-25 | 40.52 | $39.03 | 3321 |
| 2024-10-24 | 40.60 | $39.19 | 2000 |
| 2024-10-23 | 40.65 | $39.32 | 5200 |
| 2024-10-22 | 40.62 | $39.51 | 2860 |
| 2024-10-21 | 40.59 | $39.35 | 1100 |
| 2024-10-18 | 40.49 | $39.75 | 3122 |
| 2024-10-17 | 40.35 | $38.82 | 15900 |
| 2024-10-16 | 40.26 | $39.64 | 21745 |
| 2024-10-15 | 40.09 | $39.20 | 8000 |
| 2024-10-14 | 39.95 | $40.53 | 3116 |
| 2024-10-11 | 39.74 | $40.83 | 325 |
| 2024-10-10 | 39.50 | $40.60 | 8000 |
| 2024-10-09 | 39.27 | $40.59 | 3300 |
| 2024-10-08 | 39.03 | $41.18 | 10400 |
| 2024-10-07 | 38.75 | $43.59 | 5514 |
| 2024-10-04 | 38.36 | $42.76 | 5400 |
| 2024-10-03 | 38.00 | $42.09 | 814 |
| 2024-10-02 | 37.70 | $42.76 | 10804 |
| 2024-10-01 | 37.37 | $41.25 | 1142 |
| 2024-09-30 | 37.11 | $40.45 | 4810 |
| 2024-09-27 | 36.91 | $40.63 | 4300 |
| 2024-09-26 | 36.69 | $40.22 | 10000 |
| 2024-09-25 | 36.49 | $38.55 | 2900 |
| 2024-09-24 | 36.38 | $39.05 | 7500 |
| 2024-09-23 | 36.25 | $37.36 | 1500 |
| 2024-09-20 | 36.22 | $36.99 | 2041 |
| 2024-09-19 | 36.18 | $36.92 | 1800 |
| 2024-09-18 | 36.17 | $36.23 | 2800 |
| 2024-09-17 | 36.18 | $36.41 | 1100 |
| 2024-09-16 | 36.20 | $36.24 | 1703 |
| 2024-09-13 | 36.21 | $36.10 | 909 |
| 2024-09-12 | 36.21 | $35.98 | 1100 |
| 2024-09-11 | 36.19 | $35.78 | 9442 |
| 2024-09-10 | 36.20 | $35.66 | 249 |
| 2024-09-09 | 36.21 | $35.73 | 1200 |
| 2024-09-06 | 36.21 | $35.60 | 847 |
| 2024-09-05 | 36.22 | $36.05 | 1217 |
| 2024-09-04 | 36.17 | $36.15 | 449 |
| 2024-09-03 | 36.11 | $36.11 | 300 |
| 2024-08-30 | 36.05 | $36.48 | 2400 |
| 2024-08-29 | 35.99 | $36.20 | 7416 |
| 2024-08-28 | 35.96 | $36.14 | 719 |
| 2024-08-27 | 35.96 | $36.47 | 1300 |
| 2024-08-26 | 35.91 | $36.42 | 2641 |
| 2024-08-23 | 35.87 | $36.66 | 2000 |
| 2024-08-22 | 35.83 | $36.35 | 922 |
| 2024-08-21 | 35.77 | $36.66 | 4300 |
| 2024-08-20 | 35.71 | $36.32 | 2949 |
| 2024-08-19 | 35.69 | $36.80 | 6829 |
| 2024-08-16 | 35.67 | $36.48 | 1817 |
| 2024-08-15 | 35.64 | $36.06 | 5000 |
| 2024-08-14 | 35.65 | $35.63 | 3434 |
| 2024-08-13 | 35.70 | $36.04 | 3302 |
| 2024-08-12 | 35.74 | $35.91 | 7200 |
| 2024-08-09 | 35.78 | $35.71 | 5431 |
| 2024-08-08 | 35.86 | $35.67 | 2411 |
| 2024-08-07 | 35.92 | $35.13 | 3300 |
| 2024-08-06 | 35.98 | $34.98 | 4144 |
| 2024-08-05 | 36.07 | $34.87 | 1222 |
| 2024-08-02 | 36.14 | $35.36 | 800 |
| 2024-08-01 | 36.19 | $35.61 | 1800 |
| 2024-07-31 | 36.24 | $36.02 | 5920 |
| 2024-07-30 | 36.25 | $35.51 | 5936 |
| 2024-07-29 | 36.28 | $35.70 | 44132 |
| 2024-07-26 | 36.29 | $35.73 | 6100 |
| 2024-07-25 | 36.29 | $35.30 | 114926 |
| 2024-07-24 | 36.33 | $35.44 | 700 |
| 2024-07-23 | 36.36 | $35.84 | 1415 |
| 2024-07-22 | 36.37 | $36.37 | 4600 |
| 2024-07-19 | 36.35 | $35.97 | 500 |
| 2024-07-18 | 36.36 | $36.26 | 6900 |
| 2024-07-17 | 36.36 | $36.55 | 1900 |
| 2024-07-16 | 36.34 | $36.87 | 3781 |
| 2024-07-15 | 36.30 | $36.80 | 1900 |
| 2024-07-12 | 36.26 | $37.14 | 2000 |
| 2024-07-11 | 36.20 | $36.87 | 3938 |
| 2024-07-10 | 36.16 | $36.50 | 2224 |
| 2024-07-09 | 36.14 | $36.59 | 2800 |
| 2024-07-08 | 36.12 | $36.30 | 2103 |
| 2024-07-05 | 36.12 | $36.50 | 6026 |
| 2024-07-03 | 36.11 | $36.58 | 1100 |
| 2024-07-02 | 36.07 | $36.18 | 2500 |
| 2024-07-01 | 36.08 | $36.05 | 3131 |
| 2024-06-28 | 36.08 | $35.88 | 3944 |
| 2024-06-27 | 36.10 | $35.82 | 1603 |
| 2024-06-26 | 36.12 | $36.04 | 1000 |
| 2024-06-25 | 36.16 | $36.00 | 1300 |
| 2024-06-24 | 36.20 | $36.22 | 2400 |
| 2024-06-21 | 36.23 | $35.96 | 918 |
| 2024-06-20 | 36.28 | $36.18 | 11800 |
| 2024-06-18 | 36.34 | $36.22 | 3603 |
| 2024-06-17 | 36.41 | $36.13 | 4632 |
| 2024-06-14 | 36.50 | $36.04 | 3405 |
| 2024-06-13 | 36.57 | $36.03 | 2300 |
| 2024-06-12 | 36.63 | $35.97 | 5800 |
| 2024-06-11 | 36.67 | $35.91 | 1100 |
| 2024-06-10 | 36.72 | $36.23 | 1600 |
| 2024-06-07 | 36.73 | $36.11 | 1700 |
| 2024-06-06 | 36.74 | $36.42 | 700 |
| 2024-06-05 | 36.72 | $36.23 | 2430 |
| 2024-06-04 | 36.72 | $35.74 | 1900 |
| 2024-06-03 | 36.76 | $36.45 | 807 |
| 2024-05-31 | 36.76 | $35.93 | 3416 |
| 2024-05-30 | 36.79 | $36.35 | 3000 |
| 2024-05-29 | 36.73 | $36.31 | 303 |
| 2024-05-28 | 36.67 | $36.72 | 1700 |
| 2024-05-24 | 36.62 | $36.83 | 4038 |
| 2024-05-23 | 36.54 | $36.80 | 2037 |
| 2024-05-22 | 36.45 | $37.06 | 2300 |
| 2024-05-21 | 36.34 | $37.30 | 7300 |
| 2024-05-20 | 36.20 | $37.66 | 2800 |
| 2024-05-17 | 36.02 | $37.82 | 8934 |
| 2024-05-16 | 35.82 | $37.58 | 11600 |
| 2024-05-15 | 35.63 | $37.08 | 4200 |
| 2024-05-14 | 35.45 | $36.93 | 8901 |
| 2024-05-13 | 35.27 | $36.92 | 539 |
| 2024-05-10 | 35.11 | $36.39 | 838 |
| 2024-05-09 | 34.99 | $36.32 | 3433 |
| 2024-05-08 | 34.90 | $36.07 | 717 |
| 2024-05-07 | 34.82 | $36.21 | 4300 |
| 2024-05-06 | 34.75 | $36.44 | 1500 |
| 2024-05-03 | 34.65 | $36.56 | 13434 |
| 2024-05-02 | 34.54 | $36.46 | 2900 |
| 2024-05-01 | 34.44 | $35.23 | 1000 |
| 2024-04-30 | 34.40 | $35.11 | 1600 |
| 2024-04-29 | 34.37 | $35.58 | 2915 |
| 2024-04-26 | 34.31 | $35.36 | 2443 |
| 2024-04-25 | 34.25 | $34.91 | 1033 |
| 2024-04-24 | 34.21 | $34.77 | 2205 |
| 2024-04-23 | 34.16 | $34.50 | 2831 |
| 2024-04-22 | 34.13 | $34.25 | 2521 |
| 2024-04-19 | 34.11 | $33.77 | 400 |
| 2024-04-18 | 34.13 | $33.66 | 2200 |
| 2024-04-17 | 34.16 | $33.52 | 6442 |
| 2024-04-16 | 34.19 | $33.45 | 4647 |
| 2024-04-15 | 34.22 | $33.70 | 3600 |
| 2024-04-12 | 34.25 | $33.84 | 3004 |
| 2024-04-11 | 34.26 | $34.61 | 2221 |
| 2024-04-10 | 34.25 | $34.49 | 1808 |
| 2024-04-09 | 34.25 | $34.75 | 319 |
| 2024-04-08 | 34.22 | $34.57 | 400 |
| 2024-04-05 | 34.19 | $34.32 | 714 |
| 2024-04-04 | 34.17 | $34.39 | 2400 |
| 2024-04-03 | 34.15 | $34.51 | 2342 |
| 2024-04-02 | 34.10 | $34.51 | 2014 |
| 2024-04-01 | 34.07 | $34.41 | 1947 |
| 2024-03-28 | 34.06 | $34.13 | 4700 |
| 2024-03-27 | 34.04 | $34.00 | 1831 |
| 2024-03-26 | 34.03 | $33.87 | 3100 |
| 2024-03-25 | 34.06 | $33.82 | 1233 |
| 2024-03-22 | 34.07 | $33.83 | 1912 |
| 2024-03-21 | 34.09 | $34.23 | 2222 |
| 2024-03-20 | 34.09 | $34.30 | 700 |
| 2024-03-19 | 34.06 | $33.97 | 5700 |
| 2024-03-18 | 34.05 | $34.23 | 2417 |
| 2024-03-15 | 34.02 | $34.25 | 192519 |
| 2024-03-14 | 33.97 | $34.09 | 9300 |
| 2024-03-13 | 33.92 | $34.31 | 900 |
| 2024-03-12 | 33.83 | $34.47 | 2824 |
| 2024-03-11 | 33.77 | $34.17 | 1202 |
| 2024-03-08 | 33.71 | $33.90 | 2300 |
| 2024-03-07 | 33.65 | $33.94 | 1432 |
| 2024-03-06 | 33.61 | $33.97 | 2629 |
| 2024-03-05 | 33.58 | $33.61 | 13513 |
| 2024-03-04 | 33.52 | $33.89 | 1900 |
| 2024-03-01 | 33.43 | $34.23 | 1936 |
| 2024-02-29 | 33.34 | $33.73 | 3320 |
| 2024-02-28 | 33.27 | $33.72 | 1200 |
| 2024-02-27 | 33.20 | $34.45 | 2407 |
| 2024-02-26 | 33.11 | $34.10 | 2107 |
| 2024-02-23 | 33.05 | $34.19 | 3000 |
| 2024-02-22 | 32.99 | $34.21 | 3932 |
| 2024-02-21 | 32.93 | $33.86 | 2000 |
| 2024-02-20 | 32.85 | $33.60 | 1600 |
| 2024-02-16 | 32.77 | $33.62 | 6918 |
| 2024-02-15 | 32.71 | $33.30 | 4119 |
| 2024-02-14 | 32.66 | $33.10 | 1034 |
| 2024-02-13 | 32.61 | $32.55 | 11200 |
| 2024-02-12 | 32.62 | $33.17 | 8721 |
| 2024-02-09 | 32.64 | $32.96 | 5712 |
| 2024-02-08 | 32.66 | $32.75 | 1600 |
| 2024-02-07 | 32.68 | $33.20 | 1600 |
| 2024-02-06 | 32.68 | $33.40 | 1444 |
| 2024-02-05 | 32.68 | $32.35 | 4948 |
| 2024-02-02 | 32.75 | $32.10 | 2308 |
| 2024-02-01 | 32.83 | $32.45 | 2700 |
| 2024-01-31 | 32.91 | $32.26 | 1500 |
| 2024-01-30 | 32.98 | $32.29 | 1642 |
| 2024-01-29 | 33.07 | $32.75 | 1211 |
| 2024-01-26 | 33.15 | $32.85 | 3346 |
| 2024-01-25 | 33.20 | $32.99 | 500 |
| 2024-01-24 | 33.23 | $32.96 | 1745 |
| 2024-01-23 | 33.25 | $32.36 | 2100 |
| 2024-01-22 | 33.33 | $31.96 | 6138 |
| 2024-01-19 | 33.39 | $32.48 | 3613 |
| 2024-01-18 | 33.48 | $32.27 | 19213 |
| 2024-01-17 | 33.57 | $32.15 | 4600 |
| 2024-01-16 | 33.66 | $32.73 | 15800 |
| 2024-01-12 | 33.74 | $33.53 | 22647 |
| 2024-01-11 | 33.75 | $33.46 | 3936 |
| 2024-01-10 | 33.76 | $33.05 | 5200 |
| 2024-01-09 | 33.78 | $33.14 | 1300 |
| 2024-01-08 | 33.79 | $33.49 | 2400 |
| 2024-01-05 | 33.80 | $33.72 | 9134 |
| 2024-01-04 | 33.80 | $33.74 | 2000 |
| 2024-01-03 | 33.79 | $33.92 | 10623 |
| 2024-01-02 | 33.78 | $33.73 | 8900 |
| 2023-12-29 | 33.80 | $34.19 | 8300 |
| 2023-12-28 | 33.80 | $34.25 | 12229 |
| 2023-12-27 | 33.78 | $33.79 | 4500 |
| 2023-12-26 | 33.81 | $33.64 | 3149 |
| 2023-12-22 | 33.83 | $33.48 | 2200 |
| 2023-12-21 | 33.87 | $33.83 | 2500 |
| 2023-12-20 | 33.89 | $33.13 | 1700 |
| 2023-12-19 | 33.94 | $34.32 | 7400 |
| 2023-12-18 | 33.95 | $34.10 | 2828 |
| 2023-12-15 | 33.94 | $34.05 | 3921 |
| 2023-12-14 | 33.94 | $34.19 | 6505 |
| 2023-12-13 | 33.97 | $33.76 | 4049 |
| 2023-12-12 | 34.00 | $33.58 | 1227 |
| 2023-12-11 | 34.00 | $33.59 | 2500 |
| 2023-12-08 | 33.99 | $33.38 | 8000 |
| 2023-12-07 | 33.99 | $33.63 | 3200 |
| 2023-12-06 | 33.99 | $33.62 | 1331 |
| 2023-12-05 | 34.00 | $33.60 | 5700 |
| 2023-12-04 | 34.00 | $33.82 | 3900 |
| 2023-12-01 | 34.00 | $34.08 | 3324 |
| 2023-11-30 | 33.94 | $34.14 | 1100 |
| 2023-11-29 | 33.86 | $33.91 | 7200 |
| 2023-11-28 | 33.79 | $34.26 | 1500 |
| 2023-11-27 | 33.72 | $34.08 | 7000 |
| 2023-11-24 | 33.64 | $34.32 | 200 |
| 2023-11-22 | 33.54 | $34.22 | 6147 |
| 2023-11-21 | 33.46 | $34.11 | 5106 |
| 2023-11-20 | 33.40 | $34.50 | 3400 |
| 2023-11-17 | 33.29 | $34.03 | 7600 |
| 2023-11-16 | 33.20 | $34.01 | 2019 |
| 2023-11-15 | 33.13 | $34.72 | 2600 |
| 2023-11-14 | 33.05 | $34.30 | 4515 |
| 2023-11-13 | 33.02 | $33.64 | 2616 |
| 2023-11-10 | 33.02 | $33.44 | 4529 |
| 2023-11-09 | 33.03 | $33.32 | 4200 |
| 2023-11-08 | 33.04 | $33.71 | 4629 |
| 2023-11-07 | 33.07 | $33.75 | 5100 |
| 2023-11-06 | 33.08 | $33.73 | 6500 |
| 2023-11-03 | 33.06 | $33.67 | 6400 |
| 2023-11-02 | 33.05 | $32.95 | 3341 |
| 2023-11-01 | 33.05 | $32.61 | 4800 |
| 2023-10-31 | 33.05 | $32.50 | 4300 |
| 2023-10-30 | 33.07 | $32.81 | 2600 |
| 2023-10-27 | 33.10 | $32.50 | 3810 |
| 2023-10-26 | 33.16 | $32.36 | 7313 |
| 2023-10-25 | 33.21 | $32.47 | 1600 |
| 2023-10-24 | 33.25 | $32.92 | 1012 |
| 2023-10-23 | 33.28 | $32.31 | 7500 |
| 2023-10-20 | 33.36 | $32.29 | 447 |
| 2023-10-19 | 33.45 | $32.69 | 17900 |
| 2023-10-18 | 33.49 | $33.04 | 632 |
| 2023-10-17 | 33.54 | $33.59 | 2100 |
| 2023-10-16 | 33.58 | $33.74 | 2000 |
| 2023-10-13 | 33.61 | $33.55 | 2402 |
| 2023-10-12 | 33.66 | $33.68 | 600 |
| 2023-10-11 | 33.71 | $34.16 | 7032 |
| 2023-10-10 | 33.72 | $33.97 | 6400 |
| 2023-10-09 | 33.75 | $33.35 | 1200 |
| 2023-10-06 | 33.82 | $33.45 | 5338 |
| 2023-10-05 | 33.85 | $32.93 | 15567 |
| 2023-10-04 | 33.91 | $32.69 | 12000 |
| 2023-10-03 | 34.01 | $32.91 | 300 |
| 2023-10-02 | 34.10 | $33.39 | 910 |
| 2023-09-29 | 34.18 | $33.61 | 900 |
| 2023-09-28 | 34.22 | $33.45 | 5235 |
| 2023-09-27 | 34.29 | $33.35 | 31400 |
| 2023-09-26 | 34.37 | $33.40 | 4100 |
| 2023-09-25 | 34.42 | $33.88 | 5634 |
| 2023-09-22 | 34.42 | $34.09 | 10900 |
| 2023-09-21 | 34.41 | $33.50 | 5500 |
| 2023-09-20 | 34.43 | $34.13 | 848 |
| 2023-09-19 | 34.40 | $34.32 | 5533 |
| 2023-09-18 | 34.35 | $34.48 | 8400 |
| 2023-09-15 | 34.30 | $34.47 | 521 |
| 2023-09-14 | 34.27 | $34.62 | 2800 |
| 2023-09-13 | 34.23 | $34.45 | 1100 |
| 2023-09-12 | 34.22 | $34.55 | 18432 |
| 2023-09-11 | 34.21 | $34.66 | 1600 |
| 2023-09-08 | 34.22 | $34.15 | 2628 |
| 2023-09-07 | 34.29 | $34.06 | 14229 |
| 2023-09-06 | 34.35 | $34.72 | 3900 |
| 2023-09-05 | 34.38 | $34.79 | 6641 |
| 2023-09-01 | 34.43 | $35.00 | 840 |
| 2023-08-31 | 34.47 | $34.40 | 5027 |
| 2023-08-30 | 34.55 | $34.75 | 4119 |
| 2023-08-29 | 34.60 | $35.01 | 65200 |
| 2023-08-28 | 34.67 | $34.35 | 9326 |
| 2023-08-25 | 34.81 | $33.84 | 6000 |
| 2023-08-24 | 34.96 | $33.90 | 3600 |
| 2023-08-23 | 35.04 | $33.95 | 5300 |
| 2023-08-22 | 35.15 | $33.46 | 8000 |
| 2023-08-21 | 35.27 | $33.46 | 2938 |
| 2023-08-18 | 35.37 | $33.42 | 8843 |
| 2023-08-17 | 35.45 | $33.87 | 20500 |
| 2023-08-16 | 35.49 | $33.84 | 11846 |
| 2023-08-15 | 35.55 | $34.14 | 3224 |
| 2023-08-14 | 35.58 | $34.52 | 6700 |
| 2023-08-11 | 35.62 | $34.81 | 9127 |
| 2023-08-10 | 35.64 | $35.51 | 21819 |
| 2023-08-09 | 35.65 | $35.29 | 22049 |
| 2023-08-08 | 35.63 | $35.31 | 7000 |
| 2023-08-07 | 35.59 | $35.69 | 8400 |
| 2023-08-04 | 35.51 | $35.92 | 8600 |
| 2023-08-03 | 35.42 | $36.00 | 11532 |
| 2023-08-02 | 35.31 | $35.62 | 17547 |
| 2023-08-01 | 35.24 | $36.48 | 2400 |
| 2023-07-31 | 35.15 | $37.16 | 12239 |
| 2023-07-28 | 35.00 | $36.81 | 9304 |
| 2023-07-27 | 34.85 | $35.63 | 11100 |
| 2023-07-26 | 34.78 | $36.07 | 13100 |
| 2023-07-25 | 34.69 | $35.82 | 12242 |
| 2023-07-24 | 34.59 | $35.53 | 7800 |
| 2023-07-21 | 34.49 | $34.91 | 18700 |
| 2023-07-20 | 34.46 | $34.81 | 8400 |
| 2023-07-19 | 34.43 | $34.99 | 24730 |
| 2023-07-18 | 34.41 | $34.80 | 9652 |
| 2023-07-17 | 34.43 | $35.21 | 8600 |
| 2023-07-14 | 34.44 | $35.25 | 13545 |
| 2023-07-13 | 34.42 | $35.60 | 10317 |
| 2023-07-12 | 34.36 | $35.05 | 9525 |
| 2023-07-11 | 34.31 | $34.40 | 11700 |
| 2023-07-10 | 34.29 | $34.14 | 3603 |
| 2023-07-07 | 34.29 | $34.20 | 2338 |
| 2023-07-06 | 34.26 | $33.64 | 12307 |
| 2023-07-05 | 34.30 | $34.35 | 1708 |
| 2023-07-03 | 34.27 | $34.56 | 1144 |
| 2023-06-30 | 34.24 | $34.20 | 3800 |
| 2023-06-29 | 34.19 | $33.87 | 300 |
| 2023-06-28 | 34.13 | $34.11 | 7921 |
| 2023-06-27 | 34.06 | $34.29 | 9630 |
| 2023-06-26 | 34.02 | $33.81 | 2610 |
| 2023-06-23 | 33.96 | $33.65 | 8000 |
| 2023-06-22 | 33.94 | $34.25 | 4138 |
| 2023-06-21 | 33.91 | $34.31 | 3700 |
| 2023-06-20 | 33.91 | $34.47 | 16200 |
| 2023-06-16 | 33.87 | $35.30 | 6900 |
| 2023-06-15 | 33.80 | $35.33 | 15100 |
| 2023-06-14 | 33.75 | $34.80 | 7200 |
| 2023-06-13 | 33.74 | $34.45 | 2700 |
| 2023-06-12 | 33.76 | $34.06 | 2209 |
| 2023-06-09 | 33.75 | $34.10 | 1320 |
| 2023-06-08 | 33.76 | $34.00 | 3800 |
| 2023-06-07 | 33.78 | $33.72 | 6600 |
| 2023-06-06 | 33.81 | $34.27 | 1016 |
| 2023-06-05 | 33.83 | $33.87 | 5445 |
| 2023-06-02 | 33.85 | $33.94 | 5300 |
| 2023-06-01 | 33.86 | $33.24 | 2849 |
| 2023-05-31 | 33.87 | $32.65 | 6000 |
| 2023-05-30 | 33.93 | $32.71 | 1300 |
| 2023-05-26 | 34.00 | $33.39 | 16810 |
| 2023-05-25 | 34.04 | $32.78 | 87407 |
| 2023-05-24 | 34.10 | $33.23 | 6420 |
| 2023-05-23 | 34.12 | $33.60 | 1105 |
| 2023-05-22 | 34.10 | $34.21 | 3613 |
| 2023-05-19 | 34.08 | $33.81 | 2600 |
| 2023-05-18 | 34.09 | $33.80 | 10916 |
| 2023-05-17 | 34.12 | $34.39 | 810 |
| 2023-05-16 | 34.13 | $34.50 | 1601 |
| 2023-05-15 | 34.15 | $34.87 | 6800 |
| 2023-05-12 | 34.16 | $33.87 | 2623 |
| 2023-05-11 | 34.19 | $34.42 | 2900 |
| 2023-05-10 | 34.22 | $34.30 | 15008 |
| 2023-05-09 | 34.22 | $34.34 | 2115 |
| 2023-05-08 | 34.25 | $34.61 | 42537 |
| 2023-05-05 | 34.25 | $34.41 | 8100 |
| 2023-05-04 | 34.27 | $34.02 | 1600 |
| 2023-05-03 | 34.29 | $33.58 | 12903 |
| 2023-05-02 | 34.34 | $33.70 | 11600 |
| 2023-05-01 | 34.40 | $34.14 | 1725 |
| 2023-04-28 | 34.43 | $34.19 | 6800 |
| 2023-04-27 | 34.46 | $33.94 | 11300 |
| 2023-04-26 | 34.49 | $33.60 | 2200 |
| 2023-04-25 | 34.53 | $33.30 | 7740 |
| 2023-04-24 | 34.55 | $33.86 | 2527 |
| 2023-04-21 | 34.55 | $34.01 | 1001 |
| 2023-04-20 | 34.55 | $34.34 | 24339 |
| 2023-04-19 | 34.51 | $34.52 | 1300 |
| 2023-04-18 | 34.45 | $34.94 | 3803 |
| 2023-04-17 | 34.36 | $35.04 | 8327 |
| 2023-04-14 | 34.27 | $34.63 | 2913 |
| 2023-04-13 | 34.20 | $34.87 | 22622 |
| 2023-04-12 | 34.10 | $34.38 | 50847 |
| 2023-04-11 | 34.06 | $34.89 | 9100 |
| 2023-04-10 | 33.98 | $34.66 | 27400 |
| 2023-04-06 | 33.91 | $34.76 | 2422 |
| 2023-04-05 | 33.84 | $34.46 | 5100 |
| 2023-04-04 | 33.83 | $34.66 | 24809 |
| 2023-04-03 | 33.82 | $34.80 | 1200 |
| 2023-03-31 | 33.83 | $34.72 | 10149 |
| 2023-03-30 | 33.85 | $34.88 | 7449 |
| 2023-03-29 | 33.85 | $34.48 | 11430 |
| 2023-03-28 | 33.86 | $34.37 | 10634 |
| 2023-03-27 | 33.83 | $33.67 | 3326 |
| 2023-03-24 | 33.85 | $33.88 | 6834 |
| 2023-03-23 | 33.84 | $34.08 | 7404 |
| 2023-03-22 | 33.87 | $33.52 | 9000 |
| 2023-03-21 | 33.92 | $33.39 | 2428 |
| 2023-03-20 | 33.99 | $33.06 | 2719 |
| 2023-03-17 | 34.10 | $33.15 | 407 |
| 2023-03-16 | 34.23 | $33.31 | 3700 |
| 2023-03-15 | 34.35 | $32.97 | 46614 |
| 2023-03-14 | 34.49 | $33.41 | 4800 |
| 2023-03-13 | 34.63 | $33.34 | 2510 |
| 2023-03-10 | 34.74 | $33.29 | 5927 |
| 2023-03-09 | 34.89 | $33.39 | 18747 |
| 2023-03-08 | 35.02 | $34.32 | 6600 |
| 2023-03-07 | 35.11 | $34.43 | 26700 |
| 2023-03-06 | 35.18 | $34.99 | 36000 |
| 2023-03-03 | 35.25 | $35.07 | 33400 |
| 2023-03-02 | 35.35 | $34.89 | 22434 |
| 2023-03-01 | 35.47 | $34.66 | 8042 |
| 2023-02-28 | 35.60 | $33.73 | 18100 |
| 2023-02-27 | 35.77 | $34.09 | 27536 |
| 2023-02-24 | 35.98 | $33.74 | 2300 |
| 2023-02-23 | 36.22 | $34.58 | 6200 |
| 2023-02-22 | 36.40 | $34.59 | 4000 |
| 2023-02-21 | 36.58 | $34.85 | 22036 |
| 2023-02-17 | 36.74 | $35.24 | 13600 |
| 2023-02-16 | 36.87 | $35.69 | 8213 |
| 2023-02-15 | 36.96 | $35.67 | 18100 |
| 2023-02-14 | 37.02 | $35.87 | 16700 |
| 2023-02-13 | 37.09 | $36.13 | 11833 |
| 2023-02-10 | 37.16 | $35.64 | 3400 |
| 2023-02-09 | 37.23 | $36.30 | 4500 |
| 2023-02-08 | 37.28 | $35.95 | 13700 |
| 2023-02-07 | 37.33 | $36.01 | 5300 |
| 2023-02-06 | 37.36 | $36.00 | 15522 |
| 2023-02-03 | 37.39 | $36.31 | 6438 |
| 2023-02-02 | 37.38 | $36.97 | 9916 |
| 2023-02-01 | 37.33 | $37.44 | 115500 |
| 2023-01-31 | 37.20 | $37.16 | 18000 |
| 2023-01-30 | 37.06 | $37.23 | 18711 |
| 2023-01-27 | 36.94 | $38.23 | 13900 |
| 2023-01-26 | 36.73 | $38.61 | 4700 |
| 2023-01-25 | 36.54 | $38.20 | 9900 |
| 2023-01-24 | 36.33 | $38.13 | 17700 |
| 2023-01-23 | 36.13 | $38.10 | 20300 |
| 2023-01-20 | 35.94 | $37.85 | 12922 |
| 2023-01-19 | 35.74 | $37.37 | 3100 |
| 2023-01-18 | 35.58 | $36.93 | 29647 |
| 2023-01-17 | 35.43 | $37.17 | 7600 |
| 2023-01-13 | 35.28 | $37.55 | 22800 |
| 2023-01-12 | 35.14 | $37.16 | 5736 |
| 2023-01-11 | 35.01 | $37.29 | 16813 |
| 2023-01-10 | 34.89 | $36.97 | 28105 |
| 2023-01-09 | 34.79 | $36.56 | 2500 |
| 2023-01-06 | 34.74 | $36.47 | 28800 |
| 2023-01-05 | 34.65 | $36.14 | 1400 |
| 2023-01-04 | 34.61 | $36.07 | 5500 |
| 2023-01-03 | 34.55 | $34.80 | 18445 |
| 2022-12-30 | 34.57 | $34.34 | 7900 |
| 2022-12-29 | 34.59 | $34.80 | 10500 |
| 2022-12-28 | 34.59 | $34.18 | 8900 |
| 2022-12-27 | 34.56 | $34.72 | 10010 |
| 2022-12-23 | 34.46 | $33.98 | 2900 |
| 2022-12-22 | 34.38 | $34.13 | 34735 |
| 2022-12-21 | 34.31 | $34.30 | 15736 |
| 2022-12-20 | 34.22 | $33.92 | 4047 |
| 2022-12-19 | 34.15 | $34.08 | 16536 |
| 2022-12-16 | 34.10 | $34.04 | 4200 |
| 2022-12-15 | 34.08 | $34.05 | 7500 |
| 2022-12-14 | 34.04 | $34.76 | 7900 |
| 2022-12-13 | 34.00 | $34.67 | 9800 |
| 2022-12-12 | 33.91 | $34.82 | 17349 |
| 2022-12-09 | 33.81 | $35.06 | 11100 |
| 2022-12-08 | 33.66 | $35.43 | 11900 |
| 2022-12-07 | 33.44 | $34.75 | 26200 |
| 2022-12-06 | 33.30 | $35.33 | 33600 |
| 2022-12-05 | 33.13 | $34.86 | 20900 |
| 2022-12-02 | 32.99 | $35.15 | 6000 |
| 2022-12-01 | 32.75 | $34.67 | 2700 |
| 2022-11-30 | 32.53 | $34.89 | 10700 |
| 2022-11-29 | 32.31 | $33.66 | 5700 |
| 2022-11-28 | 32.10 | $32.63 | 7936 |
| 2022-11-25 | 31.95 | $32.42 | 5300 |
| 2022-11-23 | 31.83 | $32.69 | 10800 |
| 2022-11-22 | 31.72 | $32.50 | 21003 |
| 2022-11-21 | 31.59 | $32.61 | 8400 |
| 2022-11-18 | 31.43 | $33.03 | 1512 |
| 2022-11-17 | 31.35 | $33.54 | 802 |
| 2022-11-16 | 31.23 | $33.29 | 8418 |
| 2022-11-15 | 31.10 | $33.94 | 5101 |
| 2022-11-14 | 30.99 | $32.93 | 5013 |
| 2022-11-11 | 30.92 | $32.86 | 12100 |
| 2022-11-10 | 30.82 | $31.98 | 13200 |
| 2022-11-09 | 30.78 | $30.99 | 2247 |
| 2022-11-08 | 30.79 | $32.04 | 11204 |
| 2022-11-07 | 30.75 | $31.88 | 1200 |
| 2022-11-04 | 30.75 | $32.06 | 12736 |
| 2022-11-03 | 30.77 | $30.46 | 9000 |
| 2022-11-02 | 30.91 | $30.24 | 11138 |
| 2022-11-01 | 31.07 | $30.36 | 5335 |
| 2022-10-31 | 31.22 | $29.48 | 5300 |
| 2022-10-28 | 31.36 | $29.60 | 19947 |
| 2022-10-27 | 31.48 | $30.12 | 8442 |
| 2022-10-26 | 31.57 | $30.58 | 5500 |
| 2022-10-25 | 31.68 | $29.75 | 15112 |
| 2022-10-24 | 31.80 | $29.47 | 9425 |
| 2022-10-21 | 31.96 | $31.47 | 4305 |
| 2022-10-20 | 32.02 | $31.04 | 3500 |
| 2022-10-19 | 32.15 | $30.84 | 2202 |
| 2022-10-18 | 32.29 | $31.59 | 2612 |
| 2022-10-17 | 32.43 | $31.61 | 7700 |
| 2022-10-14 | 32.57 | $30.78 | 3039 |
| 2022-10-13 | 32.74 | $31.21 | 17627 |
| 2022-10-12 | 32.91 | $31.23 | 12120 |
| 2022-10-11 | 33.10 | $31.25 | 1700 |
| 2022-10-10 | 33.29 | $31.92 | 4800 |
| 2022-10-07 | 33.49 | $32.48 | 1100 |
| 2022-10-06 | 33.64 | $33.15 | 19600 |
| 2022-10-05 | 33.73 | $33.44 | 6109 |
| 2022-10-04 | 33.81 | $33.37 | 4937 |
| 2022-10-03 | 33.88 | $32.38 | 3500 |
| 2022-09-30 | 34.02 | $31.94 | 900 |
| 2022-09-29 | 34.20 | $31.89 | 6417 |
| 2022-09-28 | 34.39 | $32.69 | 3700 |
| 2022-09-27 | 34.53 | $32.32 | 12000 |
| 2022-09-26 | 34.72 | $32.56 | 15900 |
| 2022-09-23 | 34.90 | $32.76 | 9800 |
| 2022-09-22 | 35.08 | $33.58 | 27600 |
| 2022-09-21 | 35.19 | $33.65 | 7001 |
| 2022-09-20 | 35.28 | $34.37 | 5800 |
| 2022-09-19 | 35.33 | $34.41 | 3641 |
| 2022-09-16 | 35.38 | $34.12 | 7500 |
| 2022-09-15 | 35.46 | $34.75 | 8635 |
| 2022-09-14 | 35.52 | $35.02 | 5200 |
| 2022-09-13 | 35.58 | $34.97 | 17800 |
| 2022-09-12 | 35.63 | $35.99 | 29500 |
| 2022-09-09 | 35.64 | $35.44 | 21200 |
| 2022-09-08 | 35.66 | $34.87 | 13614 |
| 2022-09-07 | 35.70 | $35.11 | 23100 |
| 2022-09-06 | 35.71 | $34.76 | 50107 |
| 2022-09-02 | 35.75 | $35.18 | 10000 |
| 2022-09-01 | 35.77 | $35.58 | 2700 |
| 2022-08-31 | 35.77 | $35.73 | 18600 |
| 2022-08-30 | 35.75 | $35.51 | 7009 |
| 2022-08-29 | 35.73 | $36.03 | 1846 |
| 2022-08-26 | 35.69 | $36.16 | 2416 |
| 2022-08-25 | 35.65 | $36.46 | 11000 |
| 2022-08-24 | 35.63 | $35.64 | 4900 |
| 2022-08-23 | 35.64 | $35.53 | 4345 |
| 2022-08-22 | 35.62 | $35.34 | 2342 |
| 2022-08-19 | 35.63 | $35.38 | 800 |
| 2022-08-18 | 35.63 | $35.79 | 8515 |
| 2022-08-17 | 35.64 | $35.97 | 7831 |
| 2022-08-16 | 35.62 | $36.08 | 10627 |
| 2022-08-15 | 35.61 | $36.03 | 4300 |
| 2022-08-12 | 35.59 | $36.22 | 7038 |
| 2022-08-11 | 35.53 | $35.87 | 6512 |
| 2022-08-10 | 35.49 | $35.61 | 5203 |
| 2022-08-09 | 35.49 | $35.40 | 3933 |
| 2022-08-08 | 35.50 | $35.52 | 2020 |
| 2022-08-05 | 35.53 | $35.53 | 2100 |
| 2022-08-04 | 35.61 | $35.62 | 2237 |
| 2022-08-03 | 35.70 | $35.32 | 3300 |
| 2022-08-02 | 35.76 | $35.18 | 2500 |
| 2022-08-01 | 35.85 | $35.12 | 2827 |
| 2022-07-29 | 35.94 | $35.41 | 10900 |
| 2022-07-28 | 36.01 | $35.98 | 7835 |
| 2022-07-27 | 36.06 | $35.80 | 1347 |
| 2022-07-26 | 36.13 | $35.30 | 2900 |
| 2022-07-25 | 36.22 | $35.52 | 34300 |
| 2022-07-22 | 36.30 | $35.37 | 5400 |
| 2022-07-21 | 36.34 | $35.98 | 2609 |
| 2022-07-20 | 36.33 | $35.58 | 2018 |
| 2022-07-19 | 36.38 | $35.82 | 2118 |
| 2022-07-18 | 36.37 | $35.59 | 3327 |
| 2022-07-15 | 36.35 | $35.04 | 13335 |
| 2022-07-14 | 36.43 | $35.18 | 4649 |
| 2022-07-13 | 36.47 | $35.51 | 1231 |
| 2022-07-12 | 36.45 | $35.65 | 13337 |
| 2022-07-11 | 36.50 | $36.06 | 6424 |
| 2022-07-08 | 36.54 | $37.17 | 29600 |
| 2022-07-07 | 36.59 | $37.36 | 1800 |
| 2022-07-06 | 36.60 | $36.63 | 1224 |
| 2022-07-05 | 36.64 | $36.85 | 4700 |
| 2022-07-01 | 36.63 | $36.92 | 3579 |
| 2022-06-30 | 36.65 | $36.96 | 2936 |
| 2022-06-29 | 36.63 | $36.98 | 1415 |
| 2022-06-28 | 36.61 | $37.03 | 3800 |
| 2022-06-27 | 36.57 | $37.18 | 7600 |
| 2022-06-24 | 36.50 | $37.09 | 11800 |
| 2022-06-23 | 36.39 | $36.23 | 6234 |
| 2022-06-22 | 36.31 | $35.84 | 8817 |
| 2022-06-21 | 36.30 | $36.47 | 1200 |
| 2022-06-17 | 36.25 | $35.59 | 1500 |
| 2022-06-16 | 36.24 | $35.23 | 8237 |
| 2022-06-15 | 36.21 | $36.57 | 9921 |
| 2022-06-14 | 36.16 | $35.99 | 6114 |
| 2022-06-13 | 36.08 | $35.23 | 2900 |
| 2022-06-10 | 36.05 | $36.71 | 9610 |
| 2022-06-09 | 35.90 | $36.80 | 8300 |
| 2022-06-08 | 35.74 | $38.11 | 10640 |
| 2022-06-07 | 35.52 | $37.65 | 3600 |
| 2022-06-06 | 35.31 | $37.30 | 1811 |
| 2022-06-03 | 35.18 | $36.69 | 8300 |
| 2022-06-02 | 35.11 | $37.34 | 5610 |
| 2022-06-01 | 35.09 | $36.52 | 9224 |
| 2022-05-31 | 35.11 | $36.66 | 3913 |
| 2022-05-27 | 35.10 | $36.12 | 3637 |
| 2022-05-26 | 35.11 | $35.81 | 6300 |
| 2022-05-25 | 35.11 | $34.92 | 2712 |
| 2022-05-24 | 35.14 | $34.71 | 6900 |
| 2022-05-23 | 35.14 | $35.65 | 2543 |
| 2022-05-20 | 35.13 | $35.44 | 2240 |
| 2022-05-19 | 35.16 | $35.35 | 17222 |
| 2022-05-18 | 35.19 | $34.61 | 10000 |
| 2022-05-17 | 35.31 | $35.58 | 42400 |
| 2022-05-16 | 35.41 | $34.44 | 3100 |
| 2022-05-13 | 35.57 | $34.54 | 161100 |
| 2022-05-12 | 35.75 | $33.75 | 5100 |
| 2022-05-11 | 35.98 | $33.61 | 7546 |
| 2022-05-10 | 36.20 | $33.70 | 6400 |
| 2022-05-09 | 36.42 | $33.50 | 1809 |
| 2022-05-06 | 36.68 | $34.59 | 3416 |
| 2022-05-05 | 36.89 | $35.41 | 6800 |
| 2022-05-04 | 37.08 | $36.93 | 4800 |
| 2022-05-03 | 37.22 | $36.81 | 2800 |
| 2022-05-02 | 37.40 | $36.44 | 5100 |
| 2022-04-29 | 37.56 | $36.38 | 5500 |
| 2022-04-28 | 37.66 | $35.86 | 12036 |
| 2022-04-27 | 37.83 | $35.51 | 33205 |
| 2022-04-26 | 38.02 | $34.74 | 2000 |
| 2022-04-25 | 38.22 | $35.45 | 2600 |
| 2022-04-22 | 38.37 | $35.92 | 1200 |
| 2022-04-21 | 38.51 | $36.01 | 5000 |
| 2022-04-20 | 38.65 | $37.00 | 7900 |
| 2022-04-19 | 38.75 | $37.54 | 11512 |
| 2022-04-18 | 38.77 | $37.78 | 14439 |
| 2022-04-14 | 38.82 | $38.04 | 2200 |
| 2022-04-13 | 38.79 | $38.34 | 8900 |
| 2022-04-12 | 38.78 | $37.97 | 6528 |
| 2022-04-11 | 38.57 | $38.10 | 9611 |
| 2022-04-08 | 38.36 | $38.85 | 8340 |
| 2022-04-07 | 38.19 | $38.77 | 13128 |
| 2022-04-06 | 38.08 | $39.15 | 11318 |
| 2022-04-05 | 38.01 | $39.70 | 21000 |
| 2022-04-04 | 37.87 | $40.54 | 18760 |
| 2022-04-01 | 37.67 | $39.55 | 33000 |
| 2022-03-31 | 37.60 | $38.30 | 21300 |
| 2022-03-30 | 37.64 | $39.30 | 10140 |
| 2022-03-29 | 37.69 | $39.42 | 14448 |
| 2022-03-28 | 37.73 | $38.60 | 16207 |
| 2022-03-25 | 37.87 | $38.44 | 17200 |
| 2022-03-24 | 38.05 | $38.88 | 12800 |
| 2022-03-23 | 38.17 | $38.82 | 10545 |
| 2022-03-22 | 38.36 | $38.96 | 17735 |
| 2022-03-21 | 38.57 | $37.79 | 11600 |
| 2022-03-18 | 38.88 | $38.79 | 54000 |
| 2022-03-17 | 39.18 | $37.51 | 19000 |
| 2022-03-16 | 39.57 | $38.18 | 31839 |
| 2022-03-15 | 39.92 | $33.71 | 12741 |
| 2022-03-14 | 40.44 | $33.90 | 21600 |
| 2022-03-11 | 40.96 | $35.48 | 8000 |
| 2022-03-10 | 41.45 | $36.63 | 8100 |
| 2022-03-09 | 41.91 | $37.67 | 21309 |
| 2022-03-08 | 42.27 | $36.88 | 6231 |
| 2022-03-07 | 42.65 | $36.62 | 45511 |
| 2022-03-04 | 43.06 | $38.16 | 8104 |
| 2022-03-03 | 43.38 | $39.07 | 62234 |
| 2022-03-02 | 43.68 | $40.19 | 9700 |
| 2022-03-01 | 43.92 | $40.23 | 23600 |
| 2022-02-28 | 44.15 | $41.51 | 24100 |
| 2022-02-25 | 44.24 | $42.03 | 6545 |
| 2022-02-24 | 44.30 | $41.34 | 55024 |
| 2022-02-23 | 44.41 | $42.48 | 14623 |
| 2022-02-22 | 44.50 | $43.17 | 20914 |
| 2022-02-18 | 44.54 | $44.13 | 6300 |
| 2022-02-17 | 44.59 | $44.77 | 2000 |
| 2022-02-16 | 44.64 | $45.29 | 9700 |
| 2022-02-15 | 44.63 | $45.22 | 13900 |
| 2022-02-14 | 44.61 | $44.01 | 6429 |
| 2022-02-11 | 44.69 | $44.26 | 118831 |
| 2022-02-10 | 44.76 | $45.42 | 12200 |
| 2022-02-09 | 44.81 | $45.73 | 26727 |
| 2022-02-08 | 44.82 | $44.96 | 10500 |
| 2022-02-07 | 44.81 | $44.49 | 21601 |
| 2022-02-04 | 44.81 | $44.77 | 13700 |
| 2022-02-03 | 44.77 | $44.51 | 30000 |
| 2022-02-02 | 44.72 | $45.00 | 9726 |
| 2022-02-01 | 44.69 | $45.16 | 18900 |
| 2022-01-31 | 44.68 | $44.82 | 19300 |
| 2022-01-28 | 44.68 | $43.23 | 11200 |
| 2022-01-27 | 44.76 | $43.21 | 23932 |
| 2022-01-26 | 44.80 | $43.60 | 5500 |
| 2022-01-25 | 44.83 | $44.23 | 9508 |
| 2022-01-24 | 44.86 | $44.08 | 31500 |
| 2022-01-21 | 44.88 | $45.00 | 11900 |
| 2022-01-20 | 44.85 | $45.75 | 12900 |
| 2022-01-19 | 44.77 | $45.18 | 15000 |
| 2022-01-18 | 44.67 | $44.82 | 8201 |
| 2022-01-14 | 44.64 | $45.59 | 27100 |
| 2022-01-13 | 44.59 | $45.55 | 23315 |
| 2022-01-12 | 44.53 | $46.55 | 9700 |
| 2022-01-11 | 44.45 | $45.84 | 15700 |
| 2022-01-10 | 44.42 | $44.73 | 8800 |
| 2022-01-07 | 44.54 | $44.56 | 4500 |
| 2022-01-06 | 44.67 | $43.95 | 6700 |
| 2022-01-05 | 44.84 | $43.54 | 63000 |
| 2022-01-04 | 45.00 | $44.43 | 27900 |
| 2022-01-03 | 45.07 | $44.93 | 17412 |
| 2021-12-31 | 45.11 | $44.76 | 2800 |
| 2021-12-30 | 45.21 | $44.97 | 8300 |
| 2021-12-29 | 45.27 | $43.89 | 22000 |
| 2021-12-28 | 45.40 | $44.31 | 68424 |
| 2021-12-27 | 45.52 | $44.67 | 11300 |
| 2021-12-23 | 45.62 | $44.60 | 14200 |
| 2021-12-22 | 45.78 | $44.28 | 29948 |
| 2021-12-21 | 45.97 | $44.19 | 12928 |
| 2021-12-20 | 46.15 | $43.26 | 11300 |
| 2021-12-17 | 46.41 | $44.12 | 15500 |
| 2021-12-16 | 46.64 | $44.58 | 4123 |
| 2021-12-15 | 46.89 | $44.42 | 7830 |
| 2021-12-14 | 47.16 | $45.00 | 9512 |
| 2021-12-13 | 47.40 | $45.22 | 65709 |
| 2021-12-10 | 47.64 | $47.16 | 10000 |
| 2021-12-09 | 47.79 | $47.13 | 12717 |
| 2021-12-08 | 47.87 | $47.29 | 68400 |
| 2021-12-07 | 47.93 | $46.70 | 7100 |
| 2021-12-06 | 48.04 | $45.91 | 28300 |
| 2021-12-03 | 48.16 | $45.73 | 14904 |
| 2021-12-02 | 48.31 | $46.75 | 17600 |
| 2021-12-01 | 48.41 | $46.26 | 28118 |
| 2021-11-30 | 48.52 | $46.48 | 44503 |
| 2021-11-29 | 48.67 | $46.64 | 12635 |
| 2021-11-26 | 48.78 | $46.59 | 17000 |
| 2021-11-24 | 48.92 | $47.93 | 27400 |
| 2021-11-23 | 49.01 | $47.95 | 19500 |
| 2021-11-22 | 49.11 | $47.85 | 12631 |
| 2021-11-19 | 49.26 | $48.57 | 9407 |
| 2021-11-18 | 49.35 | $48.55 | 40200 |
| 2021-11-17 | 49.45 | $49.68 | 23623 |
| 2021-11-16 | 49.52 | $49.88 | 19000 |
| 2021-11-15 | 49.57 | $49.81 | 14010 |
| 2021-11-12 | 49.60 | $50.03 | 12245 |
| 2021-11-11 | 49.61 | $50.05 | 6748 |
| 2021-11-10 | 49.59 | $48.73 | 8133 |
| 2021-11-09 | 49.65 | $48.49 | 72125 |
| 2021-11-08 | 49.67 | $48.86 | 7800 |
| 2021-11-05 | 49.68 | $48.31 | 5300 |
| 2021-11-04 | 49.73 | $48.70 | 6500 |
| 2021-11-03 | 49.74 | $48.91 | 6900 |
| 2021-11-02 | 49.68 | $48.47 | 3800 |
| 2021-11-01 | 49.65 | $49.46 | 19017 |
| 2021-10-29 | 49.54 | $48.68 | 13000 |
| 2021-10-28 | 49.51 | $49.56 | 13600 |
| 2021-10-27 | 49.44 | $49.61 | 6101 |
| 2021-10-26 | 49.35 | $50.04 | 73400 |
| 2021-10-25 | 49.25 | $50.80 | 22600 |
| 2021-10-22 | 49.15 | $50.41 | 5348 |
| 2021-10-21 | 49.03 | $50.61 | 19427 |
| 2021-10-20 | 48.94 | $50.96 | 12007 |
| 2021-10-19 | 48.83 | $50.98 | 7612 |
| 2021-10-18 | 48.68 | $50.29 | 9215 |
| 2021-10-15 | 48.53 | $50.26 | 10221 |
| 2021-10-14 | 48.47 | $49.73 | 16300 |
| 2021-10-13 | 48.44 | $49.83 | 9204 |
| 2021-10-12 | 48.43 | $48.96 | 5200 |
| 2021-10-11 | 48.47 | $49.05 | 6100 |
| 2021-10-08 | 48.55 | $49.26 | 3834 |
| 2021-10-07 | 48.61 | $48.92 | 44717 |
| 2021-10-06 | 48.69 | $47.69 | 5800 |
| 2021-10-05 | 48.84 | $47.85 | 2436 |
| 2021-10-04 | 49.03 | $47.28 | 9710 |
| 2021-10-01 | 49.20 | $48.13 | 5734 |
| 2021-09-30 | 49.33 | $48.20 | 10416 |
| 2021-09-29 | 49.46 | $47.77 | 51400 |
| 2021-09-28 | 49.57 | $48.10 | 17300 |
| 2021-09-27 | 49.62 | $48.63 | 29005 |
| 2021-09-24 | 49.64 | $48.09 | 8947 |
| 2021-09-23 | 49.65 | $48.83 | 46900 |
| 2021-09-22 | 49.67 | $48.73 | 7300 |
| 2021-09-21 | 49.70 | $47.97 | 5700 |
| 2021-09-20 | 49.69 | $47.41 | 7100 |
| 2021-09-17 | 49.68 | $49.03 | 2810 |
| 2021-09-16 | 49.59 | $49.07 | 19500 |
| 2021-09-15 | 49.54 | $49.64 | 12100 |
| 2021-09-14 | 49.46 | $49.84 | 9200 |
| 2021-09-13 | 49.42 | $50.55 | 7816 |
| 2021-09-10 | 49.38 | $50.45 | 2100 |
| 2021-09-09 | 49.35 | $50.59 | 9503 |
| 2021-09-08 | 49.34 | $50.72 | 4700 |
| 2021-09-07 | 49.30 | $51.52 | 3432 |
| 2021-09-03 | 49.22 | $50.79 | 7900 |
| 2021-09-02 | 49.15 | $50.60 | 2600 |
| 2021-09-01 | 49.11 | $50.89 | 113100 |
| 2021-08-31 | 49.07 | $49.97 | 23300 |
| 2021-08-30 | 49.06 | $49.08 | 1830 |
| 2021-08-27 | 49.10 | $48.93 | 5229 |
| 2021-08-26 | 49.12 | $48.48 | 22300 |
| 2021-08-25 | 49.19 | $49.19 | 10536 |
| 2021-08-24 | 49.22 | $49.35 | 6000 |
| 2021-08-23 | 49.15 | $47.79 | 37000 |
| 2021-08-20 | 49.22 | $47.11 | 10000 |
| 2021-08-19 | 49.42 | $47.15 | 9944 |
| 2021-08-18 | 49.67 | $48.13 | 11700 |
| 2021-08-17 | 49.88 | $48.13 | 5441 |
| 2021-08-16 | 50.06 | $49.05 | 21737 |
| 2021-08-13 | 50.20 | $49.71 | 1003 |
| 2021-08-12 | 50.33 | $49.76 | 21604 |
| 2021-08-11 | 50.50 | $50.35 | 23431 |
| 2021-08-10 | 50.62 | $50.11 | 6600 |
| 2021-08-09 | 50.75 | $49.82 | 32633 |
| 2021-08-06 | 50.87 | $49.37 | 58239 |
| 2021-08-05 | 51.02 | $49.80 | 13100 |
| 2021-08-04 | 51.10 | $50.16 | 12220 |
| 2021-08-03 | 51.21 | $49.74 | 14100 |
| 2021-08-02 | 51.35 | $49.86 | 12421 |
| 2021-07-30 | 51.55 | $49.30 | 9030 |
| 2021-07-29 | 51.80 | $49.85 | 10100 |
| 2021-07-28 | 52.04 | $49.89 | 23212 |
| 2021-07-27 | 52.30 | $47.82 | 22000 |
| 2021-07-26 | 52.68 | $49.28 | 15038 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
39.68
2026-07-24
Close Price
$39.76
Vol: 1424
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
30.87
Average
38.80
Maximum
52.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.68 | $39.76 | 1424 |
| 2026-07-23 | 39.67 | $39.55 | 500 |
| 2026-07-22 | 39.68 | $39.85 | 1303 |
| 2026-07-21 | 39.66 | $40.08 | 2200 |
| 2026-07-20 | 39.62 | $40.04 | 4725 |
| 2026-07-17 | 39.58 | $39.61 | 4748 |
| 2026-07-16 | 39.57 | $39.96 | 7400 |
| 2026-07-15 | 39.53 | $40.12 | 10308 |
| 2026-07-14 | 39.47 | $39.86 | 13800 |
| 2026-07-13 | 39.43 | $39.32 | 33313 |
| 2026-07-10 | 39.44 | $39.89 | 2503 |
| 2026-07-09 | 39.39 | $39.71 | 6200 |
| 2026-07-08 | 39.36 | $39.39 | 500 |
| 2026-07-07 | 39.36 | $39.15 | 3333 |
| 2026-07-06 | 39.38 | $39.37 | 5939 |
| 2026-07-02 | 39.38 | $38.78 | 8100 |
| 2026-07-01 | 39.44 | $38.93 | 5800 |
| 2026-06-30 | 39.50 | $38.73 | 14211 |
| 2026-06-29 | 39.58 | $38.60 | 4647 |
| 2026-06-26 | 39.68 | $38.53 | 11102 |
| 2026-06-25 | 39.80 | $38.66 | 8900 |
| 2026-06-24 | 39.93 | $38.87 | 8200 |
| 2026-06-23 | 40.04 | $38.91 | 55311 |
| 2026-06-22 | 40.15 | $39.94 | 4700 |
| 2026-06-18 | 40.18 | $39.73 | 106526 |
| 2026-06-17 | 40.22 | $39.45 | 1509 |
| 2026-06-16 | 40.31 | $40.09 | 5600 |
| 2026-06-15 | 40.33 | $40.35 | 11614 |
| 2026-06-12 | 40.33 | $39.97 | 31400 |
| 2026-06-11 | 40.36 | $39.62 | 34700 |
| 2026-06-10 | 40.44 | $39.32 | 12600 |
| 2026-06-09 | 40.56 | $39.34 | 33200 |
| 2026-06-08 | 40.69 | $39.21 | 13922 |
| 2026-06-05 | 40.84 | $39.38 | 47300 |
| 2026-06-04 | 41.00 | $40.35 | 10628 |
| 2026-06-03 | 41.07 | $40.32 | 4132 |
| 2026-06-02 | 41.15 | $41.05 | 1839 |
| 2026-06-01 | 41.16 | $40.26 | 14100 |
| 2026-05-29 | 41.25 | $40.45 | 4400 |
| 2026-05-28 | 41.33 | $40.32 | 5900 |
| 2026-05-27 | 41.44 | $40.56 | 5600 |
| 2026-05-26 | 41.53 | $40.88 | 7200 |
| 2026-05-22 | 41.60 | $40.56 | 5200 |
| 2026-05-21 | 41.71 | $40.71 | 48142 |
| 2026-05-20 | 41.82 | $41.06 | 3045 |
| 2026-05-19 | 41.90 | $40.64 | 10444 |
| 2026-05-18 | 42.03 | $40.78 | 13637 |
| 2026-05-15 | 42.16 | $40.76 | 123922 |
| 2026-05-14 | 42.31 | $41.94 | 2647 |
| 2026-05-13 | 42.35 | $42.53 | 2200 |
| 2026-05-12 | 42.33 | $41.96 | 1200 |
| 2026-05-11 | 42.37 | $42.40 | 2000 |
| 2026-05-08 | 42.36 | $42.72 | 2600 |
| 2026-05-07 | 42.33 | $42.75 | 17700 |
| 2026-05-06 | 42.28 | $43.00 | 17600 |
| 2026-05-05 | 42.21 | $42.11 | 5200 |
| 2026-05-04 | 42.22 | $41.96 | 2102 |
| 2026-05-01 | 42.24 | $42.30 | 2700 |
| 2026-04-30 | 42.24 | $42.38 | 9917 |
| 2026-04-29 | 42.22 | $41.88 | 4200 |
| 2026-04-28 | 42.26 | $42.00 | 40400 |
| 2026-04-27 | 42.29 | $42.12 | 3800 |
| 2026-04-24 | 42.30 | $42.36 | 4800 |
| 2026-04-23 | 42.30 | $42.31 | 2000 |
| 2026-04-22 | 42.30 | $42.98 | 6430 |
| 2026-04-21 | 42.23 | $42.90 | 1400 |
| 2026-04-20 | 42.15 | $43.56 | 2100 |
| 2026-04-17 | 42.01 | $43.91 | 6700 |
| 2026-04-16 | 41.81 | $43.24 | 9900 |
| 2026-04-15 | 41.66 | $42.92 | 7040 |
| 2026-04-14 | 41.52 | $42.76 | 7900 |
| 2026-04-13 | 41.39 | $42.27 | 3300 |
| 2026-04-10 | 41.30 | $42.20 | 3700 |
| 2026-04-09 | 41.21 | $42.07 | 8900 |
| 2026-04-08 | 41.11 | $42.13 | 22119 |
| 2026-04-07 | 41.01 | $40.55 | 12094 |
| 2026-04-06 | 41.06 | $40.80 | 99020 |
| 2026-04-02 | 41.08 | $40.71 | 6800 |
| 2026-04-01 | 41.12 | $40.73 | 20717 |
| 2026-03-31 | 41.16 | $40.67 | 3800 |
| 2026-03-30 | 41.21 | $39.60 | 4620 |
| 2026-03-27 | 41.38 | $39.68 | 4400 |
| 2026-03-26 | 41.56 | $39.95 | 2400 |
| 2026-03-25 | 41.73 | $40.94 | 6900 |
| 2026-03-24 | 41.82 | $40.15 | 3800 |
| 2026-03-23 | 41.99 | $40.40 | 13867 |
| 2026-03-20 | 42.16 | $39.67 | 69000 |
| 2026-03-19 | 42.42 | $40.83 | 4200 |
| 2026-03-18 | 42.59 | $41.15 | 7904 |
| 2026-03-17 | 42.74 | $41.97 | 4007 |
| 2026-03-16 | 42.82 | $42.03 | 16527 |
| 2026-03-13 | 42.91 | $41.46 | 1300 |
| 2026-03-12 | 43.06 | $41.61 | 921 |
| 2026-03-11 | 43.21 | $42.27 | 1346 |
| 2026-03-10 | 43.31 | $42.61 | 4600 |
| 2026-03-09 | 43.39 | $42.05 | 9800 |
| 2026-03-06 | 43.53 | $41.56 | 8634 |
| 2026-03-05 | 43.73 | $41.50 | 3100 |
| 2026-03-04 | 43.97 | $41.98 | 28911 |
| 2026-03-03 | 44.18 | $41.89 | 4200 |
| 2026-03-02 | 44.42 | $43.08 | 2823 |
| 2026-02-27 | 44.56 | $43.65 | 25964 |
| 2026-02-26 | 44.65 | $43.90 | 5216 |
| 2026-02-25 | 44.73 | $44.49 | 2700 |
| 2026-02-24 | 44.76 | $44.44 | 57300 |
| 2026-02-23 | 44.79 | $44.59 | 4932 |
| 2026-02-20 | 44.81 | $44.91 | 10000 |
| 2026-02-19 | 44.80 | $44.39 | 6200 |
| 2026-02-18 | 44.85 | $44.74 | 4047 |
| 2026-02-17 | 44.86 | $44.55 | 4200 |
| 2026-02-13 | 44.89 | $44.40 | 4505 |
| 2026-02-12 | 44.94 | $44.66 | 12325 |
| 2026-02-11 | 44.97 | $45.39 | 7200 |
| 2026-02-10 | 44.93 | $45.40 | 35700 |
| 2026-02-09 | 44.88 | $45.31 | 10144 |
| 2026-02-06 | 44.83 | $45.01 | 6648 |
| 2026-02-05 | 44.82 | $44.25 | 10909 |
| 2026-02-04 | 44.88 | $44.50 | 11100 |
| 2026-02-03 | 44.91 | $44.85 | 8800 |
| 2026-02-02 | 44.92 | $45.14 | 11717 |
| 2026-01-30 | 44.90 | $44.88 | 8136 |
| 2026-01-29 | 44.90 | $45.74 | 19315 |
| 2026-01-28 | 44.81 | $45.58 | 10400 |
| 2026-01-27 | 44.73 | $45.35 | 11572 |
| 2026-01-26 | 44.67 | $44.83 | 20400 |
| 2026-01-23 | 44.65 | $44.81 | 14535 |
| 2026-01-22 | 44.63 | $44.83 | 9800 |
| 2026-01-21 | 44.61 | $44.49 | 2821 |
| 2026-01-20 | 44.62 | $44.01 | 10100 |
| 2026-01-16 | 44.69 | $44.61 | 3739 |
| 2026-01-15 | 44.70 | $45.18 | 3826 |
| 2026-01-14 | 44.65 | $45.17 | 4617 |
| 2026-01-13 | 44.59 | $45.10 | 11400 |
| 2026-01-12 | 44.54 | $45.60 | 6718 |
| 2026-01-09 | 44.42 | $44.72 | 11700 |
| 2026-01-08 | 44.39 | $44.78 | 2940 |
| 2026-01-07 | 44.35 | $44.80 | 7700 |
| 2026-01-06 | 44.31 | $45.10 | 8300 |
| 2026-01-05 | 44.22 | $45.17 | 16500 |
| 2026-01-02 | 44.12 | $44.94 | 14046 |
| 2025-12-31 | 44.04 | $43.81 | 3256 |
| 2025-12-30 | 44.06 | $43.92 | 832 |
| 2025-12-29 | 44.07 | $43.68 | 2700 |
| 2025-12-26 | 44.12 | $44.27 | 13900 |
| 2025-12-24 | 44.10 | $43.92 | 7920 |
| 2025-12-23 | 44.12 | $43.98 | 14800 |
| 2025-12-22 | 44.13 | $44.04 | 2800 |
| 2025-12-19 | 44.14 | $44.00 | 7005 |
| 2025-12-18 | 44.16 | $43.49 | 7700 |
| 2025-12-17 | 44.23 | $43.15 | 47243 |
| 2025-12-16 | 44.34 | $43.28 | 140700 |
| 2025-12-15 | 44.45 | $43.92 | 3503 |
| 2025-12-12 | 44.51 | $44.06 | 3718 |
| 2025-12-11 | 44.56 | $44.16 | 2800 |
| 2025-12-10 | 44.60 | $44.21 | 3045 |
| 2025-12-09 | 44.64 | $44.04 | 10900 |
| 2025-12-08 | 44.70 | $44.25 | 2321 |
| 2025-12-05 | 44.75 | $44.70 | 3400 |
| 2025-12-04 | 44.76 | $44.75 | 5700 |
| 2025-12-03 | 44.76 | $44.45 | 3737 |
| 2025-12-02 | 44.79 | $44.75 | 22100 |
| 2025-12-01 | 44.79 | $44.83 | 3000 |
| 2025-11-28 | 44.79 | $44.80 | 500 |
| 2025-11-26 | 44.79 | $44.64 | 3211 |
| 2025-11-25 | 44.80 | $44.49 | 5006 |
| 2025-11-24 | 44.84 | $44.33 | 5506 |
| 2025-11-21 | 44.89 | $43.95 | 2319 |
| 2025-11-20 | 44.99 | $44.03 | 4233 |
| 2025-11-19 | 45.09 | $44.48 | 18224 |
| 2025-11-18 | 45.15 | $44.69 | 18700 |
| 2025-11-17 | 45.20 | $44.86 | 21600 |
| 2025-11-14 | 45.24 | $45.16 | 12500 |
| 2025-11-13 | 45.24 | $45.40 | 14826 |
| 2025-11-12 | 45.23 | $45.60 | 28900 |
| 2025-11-11 | 45.19 | $45.69 | 12624 |
| 2025-11-10 | 45.14 | $45.60 | 4852 |
| 2025-11-07 | 45.09 | $44.98 | 3135 |
| 2025-11-06 | 45.10 | $45.00 | 13008 |
| 2025-11-05 | 45.11 | $45.08 | 4338 |
| 2025-11-04 | 45.11 | $44.60 | 4137 |
| 2025-11-03 | 45.17 | $45.14 | 1800 |
| 2025-10-31 | 45.17 | $44.92 | 7700 |
| 2025-10-30 | 45.20 | $45.38 | 600 |
| 2025-10-29 | 45.18 | $45.86 | 7700 |
| 2025-10-28 | 45.10 | $45.87 | 10039 |
| 2025-10-27 | 45.02 | $45.92 | 4102 |
| 2025-10-24 | 44.93 | $45.31 | 9500 |
| 2025-10-23 | 44.89 | $45.32 | 8400 |
| 2025-10-22 | 44.84 | $44.92 | 4157 |
| 2025-10-21 | 44.84 | $44.96 | 1400 |
| 2025-10-20 | 44.82 | $45.36 | 2500 |
| 2025-10-17 | 44.77 | $44.82 | 1900 |
| 2025-10-16 | 44.76 | $44.66 | 1612 |
| 2025-10-15 | 44.77 | $44.57 | 4603 |
| 2025-10-14 | 44.79 | $44.03 | 7700 |
| 2025-10-13 | 44.87 | $44.47 | 4800 |
| 2025-10-10 | 44.91 | $43.58 | 20891 |
| 2025-10-09 | 45.05 | $45.06 | 1530 |
| 2025-10-08 | 45.05 | $45.57 | 3500 |
| 2025-10-07 | 45.00 | $45.50 | 1400 |
| 2025-10-06 | 44.95 | $45.86 | 9600 |
| 2025-10-03 | 44.85 | $45.65 | 4000 |
| 2025-10-02 | 44.77 | $45.79 | 4200 |
| 2025-10-01 | 44.66 | $45.54 | 5918 |
| 2025-09-30 | 44.56 | $45.23 | 2741 |
| 2025-09-29 | 44.49 | $45.16 | 3500 |
| 2025-09-26 | 44.42 | $44.67 | 4300 |
| 2025-09-25 | 44.40 | $44.91 | 1800 |
| 2025-09-24 | 44.34 | $44.87 | 28400 |
| 2025-09-23 | 44.29 | $44.66 | 4200 |
| 2025-09-22 | 44.25 | $45.05 | 5703 |
| 2025-09-19 | 44.17 | $45.23 | 4038 |
| 2025-09-18 | 44.05 | $45.32 | 2514 |
| 2025-09-17 | 43.92 | $45.78 | 2100 |
| 2025-09-16 | 43.72 | $45.33 | 4500 |
| 2025-09-15 | 43.56 | $44.95 | 6500 |
| 2025-09-12 | 43.41 | $44.70 | 6000 |
| 2025-09-11 | 43.27 | $44.80 | 6148 |
| 2025-09-10 | 43.11 | $44.07 | 1414 |
| 2025-09-09 | 43.01 | $44.06 | 10000 |
| 2025-09-08 | 42.90 | $43.75 | 5047 |
| 2025-09-05 | 42.81 | $43.36 | 6843 |
| 2025-09-04 | 42.75 | $42.79 | 3220 |
| 2025-09-03 | 42.75 | $43.31 | 1621 |
| 2025-09-02 | 42.69 | $43.43 | 9709 |
| 2025-08-29 | 42.61 | $43.14 | 6500 |
| 2025-08-28 | 42.56 | $42.94 | 7935 |
| 2025-08-27 | 42.52 | $42.80 | 4800 |
| 2025-08-26 | 42.49 | $43.29 | 5449 |
| 2025-08-25 | 42.41 | $43.45 | 5101 |
| 2025-08-22 | 42.30 | $43.49 | 11647 |
| 2025-08-21 | 42.17 | $42.79 | 4000 |
| 2025-08-20 | 42.10 | $42.79 | 2034 |
| 2025-08-19 | 42.03 | $42.60 | 900 |
| 2025-08-18 | 41.97 | $42.86 | 5808 |
| 2025-08-15 | 41.88 | $42.42 | 8400 |
| 2025-08-14 | 41.82 | $42.11 | 9800 |
| 2025-08-13 | 41.79 | $42.81 | 2732 |
| 2025-08-12 | 41.68 | $42.04 | 12833 |
| 2025-08-11 | 41.65 | $41.51 | 8845 |
| 2025-08-08 | 41.66 | $41.65 | 1000 |
| 2025-08-07 | 41.66 | $41.79 | 1731 |
| 2025-08-06 | 41.65 | $41.71 | 10800 |
| 2025-08-05 | 41.64 | $41.55 | 7800 |
| 2025-08-04 | 41.65 | $41.35 | 3125 |
| 2025-08-01 | 41.68 | $40.94 | 12718 |
| 2025-07-31 | 41.76 | $41.33 | 1733 |
| 2025-07-30 | 41.81 | $41.56 | 3711 |
| 2025-07-29 | 41.83 | $42.01 | 6900 |
| 2025-07-28 | 41.81 | $41.93 | 33348 |
| 2025-07-25 | 41.80 | $42.30 | 2601 |
| 2025-07-24 | 41.75 | $42.53 | 2918 |
| 2025-07-23 | 41.67 | $42.77 | 7244 |
| 2025-07-22 | 41.55 | $42.39 | 1909 |
| 2025-07-21 | 41.46 | $42.13 | 5200 |
| 2025-07-18 | 41.39 | $41.86 | 5700 |
| 2025-07-17 | 41.34 | $41.82 | 29800 |
| 2025-07-16 | 41.29 | $41.74 | 5800 |
| 2025-07-15 | 41.25 | $41.85 | 3300 |
| 2025-07-14 | 41.18 | $41.30 | 2200 |
| 2025-07-11 | 41.17 | $41.19 | 5100 |
| 2025-07-10 | 41.17 | $41.30 | 8582 |
| 2025-07-09 | 41.16 | $41.23 | 8827 |
| 2025-07-08 | 41.15 | $41.48 | 5234 |
| 2025-07-07 | 41.11 | $41.19 | 11300 |
| 2025-07-03 | 41.11 | $41.43 | 3237 |
| 2025-07-02 | 41.07 | $41.40 | 3100 |
| 2025-07-01 | 41.04 | $41.55 | 6537 |
| 2025-06-30 | 40.98 | $41.46 | 3544 |
| 2025-06-27 | 40.93 | $41.45 | 3249 |
| 2025-06-26 | 40.88 | $41.52 | 3213 |
| 2025-06-25 | 40.81 | $41.29 | 733 |
| 2025-06-24 | 40.76 | $41.35 | 1126 |
| 2025-06-23 | 40.70 | $40.55 | 5700 |
| 2025-06-20 | 40.71 | $40.18 | 13932 |
| 2025-06-18 | 40.77 | $40.38 | 5131 |
| 2025-06-17 | 40.81 | $40.61 | 3327 |
| 2025-06-16 | 40.83 | $41.01 | 20506 |
| 2025-06-13 | 40.81 | $40.79 | 5215 |
| 2025-06-12 | 40.82 | $41.38 | 5733 |
| 2025-06-11 | 40.76 | $41.58 | 2030 |
| 2025-06-10 | 40.67 | $41.40 | 4300 |
| 2025-06-09 | 40.59 | $41.39 | 7300 |
| 2025-06-06 | 40.51 | $41.12 | 5032 |
| 2025-06-05 | 40.44 | $40.85 | 3306 |
| 2025-06-04 | 40.40 | $40.71 | 1639 |
| 2025-06-03 | 40.37 | $40.30 | 2500 |
| 2025-06-02 | 40.38 | $40.20 | 18200 |
| 2025-05-30 | 40.39 | $40.11 | 2306 |
| 2025-05-29 | 40.42 | $40.63 | 2400 |
| 2025-05-28 | 40.40 | $40.35 | 5008 |
| 2025-05-27 | 40.41 | $40.70 | 7400 |
| 2025-05-23 | 40.38 | $41.00 | 1500 |
| 2025-05-22 | 40.31 | $40.76 | 2400 |
| 2025-05-21 | 40.26 | $40.98 | 8500 |
| 2025-05-20 | 40.19 | $41.02 | 2300 |
| 2025-05-19 | 40.10 | $41.14 | 9621 |
| 2025-05-16 | 39.99 | $40.90 | 2000 |
| 2025-05-15 | 39.90 | $41.20 | 8900 |
| 2025-05-14 | 39.76 | $41.31 | 7700 |
| 2025-05-13 | 39.60 | $40.97 | 5112 |
| 2025-05-12 | 39.45 | $41.04 | 2933 |
| 2025-05-09 | 39.29 | $39.84 | 3000 |
| 2025-05-08 | 39.23 | $39.72 | 86500 |
| 2025-05-07 | 39.17 | $39.51 | 4700 |
| 2025-05-06 | 39.14 | $40.25 | 7400 |
| 2025-05-05 | 39.02 | $40.12 | 12600 |
| 2025-05-02 | 38.91 | $40.09 | 1900 |
| 2025-05-01 | 38.78 | $39.25 | 3900 |
| 2025-04-30 | 38.73 | $39.36 | 1900 |
| 2025-04-29 | 38.67 | $39.38 | 1716 |
| 2025-04-28 | 38.59 | $39.41 | 3700 |
| 2025-04-25 | 38.51 | $39.21 | 2300 |
| 2025-04-24 | 38.43 | $39.52 | 9803 |
| 2025-04-23 | 38.32 | $39.17 | 5839 |
| 2025-04-22 | 38.23 | $38.91 | 15011 |
| 2025-04-21 | 38.16 | $38.04 | 20400 |
| 2025-04-17 | 38.17 | $37.73 | 8000 |
| 2025-04-16 | 38.21 | $37.34 | 7704 |
| 2025-04-15 | 38.31 | $37.76 | 5700 |
| 2025-04-14 | 38.36 | $37.91 | 4747 |
| 2025-04-11 | 38.41 | $37.35 | 9534 |
| 2025-04-10 | 38.52 | $36.41 | 5628 |
| 2025-04-09 | 38.75 | $36.78 | 20338 |
| 2025-04-08 | 38.95 | $34.82 | 8900 |
| 2025-04-07 | 39.39 | $35.53 | 30941 |
| 2025-04-04 | 39.79 | $37.12 | 116108 |
| 2025-04-03 | 40.08 | $39.68 | 16200 |
| 2025-04-02 | 40.12 | $39.99 | 6717 |
| 2025-04-01 | 40.13 | $39.98 | 14013 |
| 2025-03-31 | 40.15 | $40.02 | 8742 |
| 2025-03-28 | 40.16 | $40.10 | 12334 |
| 2025-03-27 | 40.17 | $40.78 | 11526 |
| 2025-03-26 | 40.10 | $40.30 | 4509 |
| 2025-03-25 | 40.08 | $40.43 | 21500 |
| 2025-03-24 | 40.04 | $40.71 | 12000 |
| 2025-03-21 | 39.97 | $40.44 | 80705 |
| 2025-03-20 | 39.93 | $40.87 | 17600 |
| 2025-03-19 | 39.83 | $41.56 | 9929 |
| 2025-03-18 | 39.64 | $41.35 | 14300 |
| 2025-03-17 | 39.46 | $41.30 | 18738 |
| 2025-03-14 | 39.27 | $40.62 | 34724 |
| 2025-03-13 | 39.13 | $39.69 | 8936 |
| 2025-03-12 | 39.07 | $39.63 | 36790 |
| 2025-03-11 | 39.01 | $39.78 | 19947 |
| 2025-03-10 | 38.93 | $39.18 | 64244 |
| 2025-03-07 | 38.90 | $40.13 | 248005 |
| 2025-03-06 | 38.78 | $39.91 | 32800 |
| 2025-03-05 | 38.66 | $39.91 | 1614 |
| 2025-03-04 | 38.52 | $38.38 | 2200 |
| 2025-03-03 | 38.54 | $38.18 | 5600 |
| 2025-02-28 | 38.58 | $38.44 | 4400 |
| 2025-02-27 | 38.59 | $39.26 | 3939 |
| 2025-02-26 | 38.52 | $39.61 | 7200 |
| 2025-02-25 | 38.41 | $39.17 | 36200 |
| 2025-02-24 | 38.33 | $38.91 | 7600 |
| 2025-02-21 | 38.26 | $39.92 | 7400 |
| 2025-02-20 | 38.09 | $39.83 | 3400 |
| 2025-02-19 | 37.91 | $39.30 | 4700 |
| 2025-02-18 | 37.76 | $39.42 | 10200 |
| 2025-02-14 | 37.59 | $39.29 | 6544 |
| 2025-02-13 | 37.41 | $38.60 | 6300 |
| 2025-02-12 | 37.28 | $38.53 | 4900 |
| 2025-02-11 | 37.15 | $38.12 | 3100 |
| 2025-02-10 | 37.05 | $38.35 | 58500 |
| 2025-02-07 | 36.91 | $37.65 | 4000 |
| 2025-02-06 | 36.83 | $37.49 | 15000 |
| 2025-02-05 | 36.76 | $37.29 | 2347 |
| 2025-02-04 | 36.71 | $37.63 | 5300 |
| 2025-02-03 | 36.61 | $36.94 | 2830 |
| 2025-01-31 | 36.57 | $37.12 | 1738 |
| 2025-01-30 | 36.52 | $37.59 | 708 |
| 2025-01-29 | 36.40 | $36.91 | 3948 |
| 2025-01-28 | 36.35 | $36.85 | 2030 |
| 2025-01-27 | 36.30 | $36.58 | 3700 |
| 2025-01-24 | 36.27 | $36.56 | 14236 |
| 2025-01-23 | 36.24 | $36.18 | 6230 |
| 2025-01-22 | 36.24 | $36.24 | 43323 |
| 2025-01-21 | 36.24 | $36.17 | 7618 |
| 2025-01-17 | 36.25 | $36.06 | 4139 |
| 2025-01-16 | 36.27 | $35.66 | 3600 |
| 2025-01-15 | 36.33 | $35.71 | 5203 |
| 2025-01-14 | 36.40 | $35.38 | 702 |
| 2025-01-13 | 36.51 | $34.86 | 3809 |
| 2025-01-10 | 36.68 | $34.98 | 9422 |
| 2025-01-08 | 36.86 | $35.75 | 3800 |
| 2025-01-07 | 36.98 | $35.93 | 5000 |
| 2025-01-06 | 37.09 | $36.05 | 4000 |
| 2025-01-03 | 37.20 | $36.52 | 7400 |
| 2025-01-02 | 37.27 | $36.40 | 7700 |
| 2024-12-31 | 37.36 | $36.49 | 2732 |
| 2024-12-30 | 37.45 | $36.58 | 3800 |
| 2024-12-27 | 37.54 | $36.88 | 200 |
| 2024-12-26 | 37.61 | $37.13 | 6500 |
| 2024-12-24 | 37.66 | $37.05 | 600 |
| 2024-12-23 | 37.73 | $36.90 | 5231 |
| 2024-12-20 | 37.81 | $36.90 | 3515 |
| 2024-12-19 | 37.91 | $36.84 | 4137 |
| 2024-12-18 | 38.02 | $36.50 | 8000 |
| 2024-12-17 | 38.18 | $37.37 | 2200 |
| 2024-12-16 | 38.27 | $37.82 | 19619 |
| 2024-12-13 | 38.32 | $38.32 | 1200 |
| 2024-12-12 | 38.31 | $38.56 | 4500 |
| 2024-12-11 | 38.29 | $38.72 | 7015 |
| 2024-12-10 | 38.24 | $38.77 | 3740 |
| 2024-12-09 | 38.19 | $39.68 | 4900 |
| 2024-12-06 | 38.03 | $38.18 | 1816 |
| 2024-12-05 | 38.02 | $38.11 | 3100 |
| 2024-12-04 | 38.01 | $37.74 | 6400 |
| 2024-12-03 | 38.03 | $37.91 | 5732 |
| 2024-12-02 | 38.05 | $37.68 | 7700 |
| 2024-11-29 | 38.08 | $37.71 | 2112 |
| 2024-11-27 | 38.12 | $37.83 | 2245 |
| 2024-11-26 | 38.16 | $37.43 | 7600 |
| 2024-11-25 | 38.23 | $37.55 | 3447 |
| 2024-11-22 | 38.30 | $37.28 | 7500 |
| 2024-11-21 | 38.41 | $37.45 | 1600 |
| 2024-11-20 | 38.51 | $37.77 | 1500 |
| 2024-11-19 | 38.59 | $37.74 | 2400 |
| 2024-11-18 | 38.68 | $37.86 | 6149 |
| 2024-11-15 | 38.77 | $37.50 | 1416 |
| 2024-11-14 | 38.90 | $37.57 | 5943 |
| 2024-11-13 | 39.04 | $37.71 | 2900 |
| 2024-11-12 | 39.18 | $37.90 | 13200 |
| 2024-11-11 | 39.31 | $38.78 | 2930 |
| 2024-11-08 | 39.37 | $38.77 | 827 |
| 2024-11-07 | 39.43 | $40.20 | 1400 |
| 2024-11-06 | 39.35 | $39.26 | 6300 |
| 2024-11-05 | 39.36 | $39.57 | 1500 |
| 2024-11-04 | 39.34 | $38.86 | 2900 |
| 2024-11-01 | 39.39 | $38.77 | 7325 |
| 2024-10-31 | 39.46 | $38.81 | 4200 |
| 2024-10-30 | 39.52 | $38.96 | 800 |
| 2024-10-29 | 39.58 | $39.34 | 1745 |
| 2024-10-28 | 39.61 | $39.58 | 3500 |
| 2024-10-25 | 39.61 | $39.03 | 3321 |
| 2024-10-24 | 39.67 | $39.19 | 2000 |
| 2024-10-23 | 39.72 | $39.32 | 5200 |
| 2024-10-22 | 39.77 | $39.51 | 2860 |
| 2024-10-21 | 39.79 | $39.35 | 1100 |
| 2024-10-18 | 39.84 | $39.75 | 3122 |
| 2024-10-17 | 39.85 | $38.82 | 15900 |
| 2024-10-16 | 39.96 | $39.64 | 21745 |
| 2024-10-15 | 39.99 | $39.20 | 8000 |
| 2024-10-14 | 40.07 | $40.53 | 3116 |
| 2024-10-11 | 40.02 | $40.83 | 325 |
| 2024-10-10 | 39.94 | $40.60 | 8000 |
| 2024-10-09 | 39.87 | $40.59 | 3300 |
| 2024-10-08 | 39.79 | $41.18 | 10400 |
| 2024-10-07 | 39.65 | $43.59 | 5514 |
| 2024-10-04 | 39.23 | $42.76 | 5400 |
| 2024-10-03 | 38.86 | $42.09 | 814 |
| 2024-10-02 | 38.52 | $42.76 | 10804 |
| 2024-10-01 | 38.08 | $41.25 | 1142 |
| 2024-09-30 | 37.74 | $40.45 | 4810 |
| 2024-09-27 | 37.46 | $40.63 | 4300 |
| 2024-09-26 | 37.12 | $40.22 | 10000 |
| 2024-09-25 | 36.80 | $38.55 | 2900 |
| 2024-09-24 | 36.61 | $39.05 | 7500 |
| 2024-09-23 | 36.36 | $37.36 | 1500 |
| 2024-09-20 | 36.25 | $36.99 | 2041 |
| 2024-09-19 | 36.17 | $36.92 | 1800 |
| 2024-09-18 | 36.09 | $36.23 | 2800 |
| 2024-09-17 | 36.08 | $36.41 | 1100 |
| 2024-09-16 | 36.04 | $36.24 | 1703 |
| 2024-09-13 | 36.02 | $36.10 | 909 |
| 2024-09-12 | 36.02 | $35.98 | 1100 |
| 2024-09-11 | 36.02 | $35.78 | 9442 |
| 2024-09-10 | 36.04 | $35.66 | 249 |
| 2024-09-09 | 36.09 | $35.73 | 1200 |
| 2024-09-06 | 36.12 | $35.60 | 847 |
| 2024-09-05 | 36.18 | $36.05 | 1217 |
| 2024-09-04 | 36.19 | $36.15 | 449 |
| 2024-09-03 | 36.20 | $36.11 | 300 |
| 2024-08-30 | 36.20 | $36.48 | 2400 |
| 2024-08-29 | 36.18 | $36.20 | 7416 |
| 2024-08-28 | 36.17 | $36.14 | 719 |
| 2024-08-27 | 36.18 | $36.47 | 1300 |
| 2024-08-26 | 36.15 | $36.42 | 2641 |
| 2024-08-23 | 36.12 | $36.66 | 2000 |
| 2024-08-22 | 36.06 | $36.35 | 922 |
| 2024-08-21 | 36.03 | $36.66 | 4300 |
| 2024-08-20 | 35.96 | $36.32 | 2949 |
| 2024-08-19 | 35.92 | $36.80 | 6829 |
| 2024-08-16 | 35.83 | $36.48 | 1817 |
| 2024-08-15 | 35.76 | $36.06 | 5000 |
| 2024-08-14 | 35.73 | $35.63 | 3434 |
| 2024-08-13 | 35.74 | $36.04 | 3302 |
| 2024-08-12 | 35.71 | $35.91 | 7200 |
| 2024-08-09 | 35.69 | $35.71 | 5431 |
| 2024-08-08 | 35.69 | $35.67 | 2411 |
| 2024-08-07 | 35.69 | $35.13 | 3300 |
| 2024-08-06 | 35.75 | $34.98 | 4144 |
| 2024-08-05 | 35.83 | $34.87 | 1222 |
| 2024-08-02 | 35.93 | $35.36 | 800 |
| 2024-08-01 | 36.00 | $35.61 | 1800 |
| 2024-07-31 | 36.04 | $36.02 | 5920 |
| 2024-07-30 | 36.04 | $35.51 | 5936 |
| 2024-07-29 | 36.09 | $35.70 | 44132 |
| 2024-07-26 | 36.13 | $35.73 | 6100 |
| 2024-07-25 | 36.18 | $35.30 | 114926 |
| 2024-07-24 | 36.27 | $35.44 | 700 |
| 2024-07-23 | 36.36 | $35.84 | 1415 |
| 2024-07-22 | 36.41 | $36.37 | 4600 |
| 2024-07-19 | 36.42 | $35.97 | 500 |
| 2024-07-18 | 36.46 | $36.26 | 6900 |
| 2024-07-17 | 36.48 | $36.55 | 1900 |
| 2024-07-16 | 36.48 | $36.87 | 3781 |
| 2024-07-15 | 36.43 | $36.80 | 1900 |
| 2024-07-12 | 36.40 | $37.14 | 2000 |
| 2024-07-11 | 36.32 | $36.87 | 3938 |
| 2024-07-10 | 36.26 | $36.50 | 2224 |
| 2024-07-09 | 36.23 | $36.59 | 2800 |
| 2024-07-08 | 36.20 | $36.30 | 2103 |
| 2024-07-05 | 36.19 | $36.50 | 6026 |
| 2024-07-03 | 36.15 | $36.58 | 1100 |
| 2024-07-02 | 36.11 | $36.18 | 2500 |
| 2024-07-01 | 36.10 | $36.05 | 3131 |
| 2024-06-28 | 36.11 | $35.88 | 3944 |
| 2024-06-27 | 36.13 | $35.82 | 1603 |
| 2024-06-26 | 36.16 | $36.04 | 1000 |
| 2024-06-25 | 36.18 | $36.00 | 1300 |
| 2024-06-24 | 36.19 | $36.22 | 2400 |
| 2024-06-21 | 36.19 | $35.96 | 918 |
| 2024-06-20 | 36.22 | $36.18 | 11800 |
| 2024-06-18 | 36.22 | $36.22 | 3603 |
| 2024-06-17 | 36.22 | $36.13 | 4632 |
| 2024-06-14 | 36.23 | $36.04 | 3405 |
| 2024-06-13 | 36.25 | $36.03 | 2300 |
| 2024-06-12 | 36.27 | $35.97 | 5800 |
| 2024-06-11 | 36.30 | $35.91 | 1100 |
| 2024-06-10 | 36.34 | $36.23 | 1600 |
| 2024-06-07 | 36.36 | $36.11 | 1700 |
| 2024-06-06 | 36.38 | $36.42 | 700 |
| 2024-06-05 | 36.38 | $36.23 | 2430 |
| 2024-06-04 | 36.39 | $35.74 | 1900 |
| 2024-06-03 | 36.46 | $36.45 | 807 |
| 2024-05-31 | 36.46 | $35.93 | 3416 |
| 2024-05-30 | 36.52 | $36.35 | 3000 |
| 2024-05-29 | 36.54 | $36.31 | 303 |
| 2024-05-28 | 36.56 | $36.72 | 1700 |
| 2024-05-24 | 36.55 | $36.83 | 4038 |
| 2024-05-23 | 36.52 | $36.80 | 2037 |
| 2024-05-22 | 36.49 | $37.06 | 2300 |
| 2024-05-21 | 36.42 | $37.30 | 7300 |
| 2024-05-20 | 36.33 | $37.66 | 2800 |
| 2024-05-17 | 36.19 | $37.82 | 8934 |
| 2024-05-16 | 36.02 | $37.58 | 11600 |
| 2024-05-15 | 35.86 | $37.08 | 4200 |
| 2024-05-14 | 35.73 | $36.93 | 8901 |
| 2024-05-13 | 35.60 | $36.92 | 539 |
| 2024-05-10 | 35.46 | $36.39 | 838 |
| 2024-05-09 | 35.37 | $36.32 | 3433 |
| 2024-05-08 | 35.27 | $36.07 | 717 |
| 2024-05-07 | 35.18 | $36.21 | 4300 |
| 2024-05-06 | 35.07 | $36.44 | 1500 |
| 2024-05-03 | 34.93 | $36.56 | 13434 |
| 2024-05-02 | 34.76 | $36.46 | 2900 |
| 2024-05-01 | 34.58 | $35.23 | 1000 |
| 2024-04-30 | 34.51 | $35.11 | 1600 |
| 2024-04-29 | 34.45 | $35.58 | 2915 |
| 2024-04-26 | 34.33 | $35.36 | 2443 |
| 2024-04-25 | 34.22 | $34.91 | 1033 |
| 2024-04-24 | 34.14 | $34.77 | 2205 |
| 2024-04-23 | 34.08 | $34.50 | 2831 |
| 2024-04-22 | 34.03 | $34.25 | 2521 |
| 2024-04-19 | 34.01 | $33.77 | 400 |
| 2024-04-18 | 34.04 | $33.66 | 2200 |
| 2024-04-17 | 34.08 | $33.52 | 6442 |
| 2024-04-16 | 34.13 | $33.45 | 4647 |
| 2024-04-15 | 34.21 | $33.70 | 3600 |
| 2024-04-12 | 34.26 | $33.84 | 3004 |
| 2024-04-11 | 34.30 | $34.61 | 2221 |
| 2024-04-10 | 34.27 | $34.49 | 1808 |
| 2024-04-09 | 34.25 | $34.75 | 319 |
| 2024-04-08 | 34.20 | $34.57 | 400 |
| 2024-04-05 | 34.16 | $34.32 | 714 |
| 2024-04-04 | 34.14 | $34.39 | 2400 |
| 2024-04-03 | 34.11 | $34.51 | 2342 |
| 2024-04-02 | 34.07 | $34.51 | 2014 |
| 2024-04-01 | 34.02 | $34.41 | 1947 |
| 2024-03-28 | 33.98 | $34.13 | 4700 |
| 2024-03-27 | 33.97 | $34.00 | 1831 |
| 2024-03-26 | 33.96 | $33.87 | 3100 |
| 2024-03-25 | 33.97 | $33.82 | 1233 |
| 2024-03-22 | 33.99 | $33.83 | 1912 |
| 2024-03-21 | 34.01 | $34.23 | 2222 |
| 2024-03-20 | 33.98 | $34.30 | 700 |
| 2024-03-19 | 33.95 | $33.97 | 5700 |
| 2024-03-18 | 33.95 | $34.23 | 2417 |
| 2024-03-15 | 33.92 | $34.25 | 192519 |
| 2024-03-14 | 33.88 | $34.09 | 9300 |
| 2024-03-13 | 33.86 | $34.31 | 900 |
| 2024-03-12 | 33.82 | $34.47 | 2824 |
| 2024-03-11 | 33.75 | $34.17 | 1202 |
| 2024-03-08 | 33.70 | $33.90 | 2300 |
| 2024-03-07 | 33.68 | $33.94 | 1432 |
| 2024-03-06 | 33.65 | $33.97 | 2629 |
| 2024-03-05 | 33.62 | $33.61 | 13513 |
| 2024-03-04 | 33.62 | $33.89 | 1900 |
| 2024-03-01 | 33.59 | $34.23 | 1936 |
| 2024-02-29 | 33.53 | $33.73 | 3320 |
| 2024-02-28 | 33.50 | $33.72 | 1200 |
| 2024-02-27 | 33.48 | $34.45 | 2407 |
| 2024-02-26 | 33.38 | $34.10 | 2107 |
| 2024-02-23 | 33.30 | $34.19 | 3000 |
| 2024-02-22 | 33.21 | $34.21 | 3932 |
| 2024-02-21 | 33.11 | $33.86 | 2000 |
| 2024-02-20 | 33.03 | $33.60 | 1600 |
| 2024-02-16 | 32.97 | $33.62 | 6918 |
| 2024-02-15 | 32.90 | $33.30 | 4119 |
| 2024-02-14 | 32.85 | $33.10 | 1034 |
| 2024-02-13 | 32.83 | $32.55 | 11200 |
| 2024-02-12 | 32.86 | $33.17 | 8721 |
| 2024-02-09 | 32.82 | $32.96 | 5712 |
| 2024-02-08 | 32.81 | $32.75 | 1600 |
| 2024-02-07 | 32.82 | $33.20 | 1600 |
| 2024-02-06 | 32.78 | $33.40 | 1444 |
| 2024-02-05 | 32.71 | $32.35 | 4948 |
| 2024-02-02 | 32.75 | $32.10 | 2308 |
| 2024-02-01 | 32.82 | $32.45 | 2700 |
| 2024-01-31 | 32.86 | $32.26 | 1500 |
| 2024-01-30 | 32.92 | $32.29 | 1642 |
| 2024-01-29 | 32.98 | $32.75 | 1211 |
| 2024-01-26 | 33.01 | $32.85 | 3346 |
| 2024-01-25 | 33.03 | $32.99 | 500 |
| 2024-01-24 | 33.03 | $32.96 | 1745 |
| 2024-01-23 | 33.04 | $32.36 | 2100 |
| 2024-01-22 | 33.11 | $31.96 | 6138 |
| 2024-01-19 | 33.23 | $32.48 | 3613 |
| 2024-01-18 | 33.31 | $32.27 | 19213 |
| 2024-01-17 | 33.42 | $32.15 | 4600 |
| 2024-01-16 | 33.55 | $32.73 | 15800 |
| 2024-01-12 | 33.64 | $33.53 | 22647 |
| 2024-01-11 | 33.65 | $33.46 | 3936 |
| 2024-01-10 | 33.67 | $33.05 | 5200 |
| 2024-01-09 | 33.73 | $33.14 | 1300 |
| 2024-01-08 | 33.80 | $33.49 | 2400 |
| 2024-01-05 | 33.83 | $33.72 | 9134 |
| 2024-01-04 | 33.84 | $33.74 | 2000 |
| 2024-01-03 | 33.85 | $33.92 | 10623 |
| 2024-01-02 | 33.84 | $33.73 | 8900 |
| 2023-12-29 | 33.86 | $34.19 | 8300 |
| 2023-12-28 | 33.82 | $34.25 | 12229 |
| 2023-12-27 | 33.78 | $33.79 | 4500 |
| 2023-12-26 | 33.78 | $33.64 | 3149 |
| 2023-12-22 | 33.79 | $33.48 | 2200 |
| 2023-12-21 | 33.82 | $33.83 | 2500 |
| 2023-12-20 | 33.82 | $33.13 | 1700 |
| 2023-12-19 | 33.89 | $34.32 | 7400 |
| 2023-12-18 | 33.85 | $34.10 | 2828 |
| 2023-12-15 | 33.82 | $34.05 | 3921 |
| 2023-12-14 | 33.80 | $34.19 | 6505 |
| 2023-12-13 | 33.76 | $33.76 | 4049 |
| 2023-12-12 | 33.76 | $33.58 | 1227 |
| 2023-12-11 | 33.78 | $33.59 | 2500 |
| 2023-12-08 | 33.80 | $33.38 | 8000 |
| 2023-12-07 | 33.84 | $33.63 | 3200 |
| 2023-12-06 | 33.86 | $33.62 | 1331 |
| 2023-12-05 | 33.89 | $33.60 | 5700 |
| 2023-12-04 | 33.92 | $33.82 | 3900 |
| 2023-12-01 | 33.93 | $34.08 | 3324 |
| 2023-11-30 | 33.91 | $34.14 | 1100 |
| 2023-11-29 | 33.89 | $33.91 | 7200 |
| 2023-11-28 | 33.89 | $34.26 | 1500 |
| 2023-11-27 | 33.85 | $34.08 | 7000 |
| 2023-11-24 | 33.82 | $34.32 | 200 |
| 2023-11-22 | 33.77 | $34.22 | 6147 |
| 2023-11-21 | 33.72 | $34.11 | 5106 |
| 2023-11-20 | 33.68 | $34.50 | 3400 |
| 2023-11-17 | 33.59 | $34.03 | 7600 |
| 2023-11-16 | 33.55 | $34.01 | 2019 |
| 2023-11-15 | 33.50 | $34.72 | 2600 |
| 2023-11-14 | 33.37 | $34.30 | 4515 |
| 2023-11-13 | 33.27 | $33.64 | 2616 |
| 2023-11-10 | 33.23 | $33.44 | 4529 |
| 2023-11-09 | 33.21 | $33.32 | 4200 |
| 2023-11-08 | 33.20 | $33.71 | 4629 |
| 2023-11-07 | 33.15 | $33.75 | 5100 |
| 2023-11-06 | 33.08 | $33.73 | 6500 |
| 2023-11-03 | 33.02 | $33.67 | 6400 |
| 2023-11-02 | 32.95 | $32.95 | 3341 |
| 2023-11-01 | 32.95 | $32.61 | 4800 |
| 2023-10-31 | 32.98 | $32.50 | 4300 |
| 2023-10-30 | 33.03 | $32.81 | 2600 |
| 2023-10-27 | 33.06 | $32.50 | 3810 |
| 2023-10-26 | 33.12 | $32.36 | 7313 |
| 2023-10-25 | 33.20 | $32.47 | 1600 |
| 2023-10-24 | 33.27 | $32.92 | 1012 |
| 2023-10-23 | 33.31 | $32.31 | 7500 |
| 2023-10-20 | 33.41 | $32.29 | 447 |
| 2023-10-19 | 33.53 | $32.69 | 17900 |
| 2023-10-18 | 33.62 | $33.04 | 632 |
| 2023-10-17 | 33.68 | $33.59 | 2100 |
| 2023-10-16 | 33.69 | $33.74 | 2000 |
| 2023-10-13 | 33.69 | $33.55 | 2402 |
| 2023-10-12 | 33.70 | $33.68 | 600 |
| 2023-10-11 | 33.70 | $34.16 | 7032 |
| 2023-10-10 | 33.65 | $33.97 | 6400 |
| 2023-10-09 | 33.62 | $33.35 | 1200 |
| 2023-10-06 | 33.65 | $33.45 | 5338 |
| 2023-10-05 | 33.67 | $32.93 | 15567 |
| 2023-10-04 | 33.75 | $32.69 | 12000 |
| 2023-10-03 | 33.86 | $32.91 | 300 |
| 2023-10-02 | 33.96 | $33.39 | 910 |
| 2023-09-29 | 34.02 | $33.61 | 900 |
| 2023-09-28 | 34.06 | $33.45 | 5235 |
| 2023-09-27 | 34.13 | $33.35 | 31400 |
| 2023-09-26 | 34.21 | $33.40 | 4100 |
| 2023-09-25 | 34.29 | $33.88 | 5634 |
| 2023-09-22 | 34.34 | $34.09 | 10900 |
| 2023-09-21 | 34.36 | $33.50 | 5500 |
| 2023-09-20 | 34.46 | $34.13 | 848 |
| 2023-09-19 | 34.49 | $34.32 | 5533 |
| 2023-09-18 | 34.51 | $34.48 | 8400 |
| 2023-09-15 | 34.51 | $34.47 | 521 |
| 2023-09-14 | 34.52 | $34.62 | 2800 |
| 2023-09-13 | 34.50 | $34.45 | 1100 |
| 2023-09-12 | 34.51 | $34.55 | 18432 |
| 2023-09-11 | 34.51 | $34.66 | 1600 |
| 2023-09-08 | 34.49 | $34.15 | 2628 |
| 2023-09-07 | 34.53 | $34.06 | 14229 |
| 2023-09-06 | 34.57 | $34.72 | 3900 |
| 2023-09-05 | 34.56 | $34.79 | 6641 |
| 2023-09-01 | 34.53 | $35.00 | 840 |
| 2023-08-31 | 34.49 | $34.40 | 5027 |
| 2023-08-30 | 34.49 | $34.75 | 4119 |
| 2023-08-29 | 34.47 | $35.01 | 65200 |
| 2023-08-28 | 34.41 | $34.35 | 9326 |
| 2023-08-25 | 34.42 | $33.84 | 6000 |
| 2023-08-24 | 34.48 | $33.90 | 3600 |
| 2023-08-23 | 34.54 | $33.95 | 5300 |
| 2023-08-22 | 34.60 | $33.46 | 8000 |
| 2023-08-21 | 34.72 | $33.46 | 2938 |
| 2023-08-18 | 34.85 | $33.42 | 8843 |
| 2023-08-17 | 35.00 | $33.87 | 20500 |
| 2023-08-16 | 35.12 | $33.84 | 11846 |
| 2023-08-15 | 35.26 | $34.14 | 3224 |
| 2023-08-14 | 35.38 | $34.52 | 6700 |
| 2023-08-11 | 35.47 | $34.81 | 9127 |
| 2023-08-10 | 35.53 | $35.51 | 21819 |
| 2023-08-09 | 35.54 | $35.29 | 22049 |
| 2023-08-08 | 35.56 | $35.31 | 7000 |
| 2023-08-07 | 35.59 | $35.69 | 8400 |
| 2023-08-04 | 35.58 | $35.92 | 8600 |
| 2023-08-03 | 35.54 | $36.00 | 11532 |
| 2023-08-02 | 35.50 | $35.62 | 17547 |
| 2023-08-01 | 35.48 | $36.48 | 2400 |
| 2023-07-31 | 35.38 | $37.16 | 12239 |
| 2023-07-28 | 35.19 | $36.81 | 9304 |
| 2023-07-27 | 35.02 | $35.63 | 11100 |
| 2023-07-26 | 34.95 | $36.07 | 13100 |
| 2023-07-25 | 34.84 | $35.82 | 12242 |
| 2023-07-24 | 34.73 | $35.53 | 7800 |
| 2023-07-21 | 34.65 | $34.91 | 18700 |
| 2023-07-20 | 34.62 | $34.81 | 8400 |
| 2023-07-19 | 34.60 | $34.99 | 24730 |
| 2023-07-18 | 34.56 | $34.80 | 9652 |
| 2023-07-17 | 34.54 | $35.21 | 8600 |
| 2023-07-14 | 34.46 | $35.25 | 13545 |
| 2023-07-13 | 34.38 | $35.60 | 10317 |
| 2023-07-12 | 34.25 | $35.05 | 9525 |
| 2023-07-11 | 34.17 | $34.40 | 11700 |
| 2023-07-10 | 34.15 | $34.14 | 3603 |
| 2023-07-07 | 34.15 | $34.20 | 2338 |
| 2023-07-06 | 34.14 | $33.64 | 12307 |
| 2023-07-05 | 34.19 | $34.35 | 1708 |
| 2023-07-03 | 34.18 | $34.56 | 1144 |
| 2023-06-30 | 34.14 | $34.20 | 3800 |
| 2023-06-29 | 34.13 | $33.87 | 300 |
| 2023-06-28 | 34.16 | $34.11 | 7921 |
| 2023-06-27 | 34.16 | $34.29 | 9630 |
| 2023-06-26 | 34.15 | $33.81 | 2610 |
| 2023-06-23 | 34.19 | $33.65 | 8000 |
| 2023-06-22 | 34.24 | $34.25 | 4138 |
| 2023-06-21 | 34.24 | $34.31 | 3700 |
| 2023-06-20 | 34.23 | $34.47 | 16200 |
| 2023-06-16 | 34.21 | $35.30 | 6900 |
| 2023-06-15 | 34.09 | $35.33 | 15100 |
| 2023-06-14 | 33.96 | $34.80 | 7200 |
| 2023-06-13 | 33.88 | $34.45 | 2700 |
| 2023-06-12 | 33.81 | $34.06 | 2209 |
| 2023-06-09 | 33.79 | $34.10 | 1320 |
| 2023-06-08 | 33.76 | $34.00 | 3800 |
| 2023-06-07 | 33.73 | $33.72 | 6600 |
| 2023-06-06 | 33.73 | $34.27 | 1016 |
| 2023-06-05 | 33.67 | $33.87 | 5445 |
| 2023-06-02 | 33.65 | $33.94 | 5300 |
| 2023-06-01 | 33.62 | $33.24 | 2849 |
| 2023-05-31 | 33.66 | $32.65 | 6000 |
| 2023-05-30 | 33.77 | $32.71 | 1300 |
| 2023-05-26 | 33.88 | $33.39 | 16810 |
| 2023-05-25 | 33.93 | $32.78 | 87407 |
| 2023-05-24 | 34.06 | $33.23 | 6420 |
| 2023-05-23 | 34.14 | $33.60 | 1105 |
| 2023-05-22 | 34.20 | $34.21 | 3613 |
| 2023-05-19 | 34.20 | $33.81 | 2600 |
| 2023-05-18 | 34.24 | $33.80 | 10916 |
| 2023-05-17 | 34.29 | $34.39 | 810 |
| 2023-05-16 | 34.28 | $34.50 | 1601 |
| 2023-05-15 | 34.25 | $34.87 | 6800 |
| 2023-05-12 | 34.19 | $33.87 | 2623 |
| 2023-05-11 | 34.22 | $34.42 | 2900 |
| 2023-05-10 | 34.20 | $34.30 | 15008 |
| 2023-05-09 | 34.19 | $34.34 | 2115 |
| 2023-05-08 | 34.17 | $34.61 | 42537 |
| 2023-05-05 | 34.13 | $34.41 | 8100 |
| 2023-05-04 | 34.10 | $34.02 | 1600 |
| 2023-05-03 | 34.11 | $33.58 | 12903 |
| 2023-05-02 | 34.16 | $33.70 | 11600 |
| 2023-05-01 | 34.21 | $34.14 | 1725 |
| 2023-04-28 | 34.22 | $34.19 | 6800 |
| 2023-04-27 | 34.22 | $33.94 | 11300 |
| 2023-04-26 | 34.25 | $33.60 | 2200 |
| 2023-04-25 | 34.32 | $33.30 | 7740 |
| 2023-04-24 | 34.43 | $33.86 | 2527 |
| 2023-04-21 | 34.48 | $34.01 | 1001 |
| 2023-04-20 | 34.53 | $34.34 | 24339 |
| 2023-04-19 | 34.56 | $34.52 | 1300 |
| 2023-04-18 | 34.56 | $34.94 | 3803 |
| 2023-04-17 | 34.52 | $35.04 | 8327 |
| 2023-04-14 | 34.46 | $34.63 | 2913 |
| 2023-04-13 | 34.45 | $34.87 | 22622 |
| 2023-04-12 | 34.40 | $34.38 | 50847 |
| 2023-04-11 | 34.40 | $34.89 | 9100 |
| 2023-04-10 | 34.35 | $34.66 | 27400 |
| 2023-04-06 | 34.32 | $34.76 | 2422 |
| 2023-04-05 | 34.27 | $34.46 | 5100 |
| 2023-04-04 | 34.25 | $34.66 | 24809 |
| 2023-04-03 | 34.21 | $34.80 | 1200 |
| 2023-03-31 | 34.15 | $34.72 | 10149 |
| 2023-03-30 | 34.09 | $34.88 | 7449 |
| 2023-03-29 | 34.01 | $34.48 | 11430 |
| 2023-03-28 | 33.96 | $34.37 | 10634 |
| 2023-03-27 | 33.91 | $33.67 | 3326 |
| 2023-03-24 | 33.94 | $33.88 | 6834 |
| 2023-03-23 | 33.95 | $34.08 | 7404 |
| 2023-03-22 | 33.93 | $33.52 | 9000 |
| 2023-03-21 | 33.97 | $33.39 | 2428 |
| 2023-03-20 | 34.04 | $33.06 | 2719 |
| 2023-03-17 | 34.14 | $33.15 | 407 |
| 2023-03-16 | 34.24 | $33.31 | 3700 |
| 2023-03-15 | 34.34 | $32.97 | 46614 |
| 2023-03-14 | 34.48 | $33.41 | 4800 |
| 2023-03-13 | 34.60 | $33.34 | 2510 |
| 2023-03-10 | 34.73 | $33.29 | 5927 |
| 2023-03-09 | 34.88 | $33.39 | 18747 |
| 2023-03-08 | 35.04 | $34.32 | 6600 |
| 2023-03-07 | 35.11 | $34.43 | 26700 |
| 2023-03-06 | 35.19 | $34.99 | 36000 |
| 2023-03-03 | 35.21 | $35.07 | 33400 |
| 2023-03-02 | 35.22 | $34.89 | 22434 |
| 2023-03-01 | 35.26 | $34.66 | 8042 |
| 2023-02-28 | 35.32 | $33.73 | 18100 |
| 2023-02-27 | 35.49 | $34.09 | 27536 |
| 2023-02-24 | 35.63 | $33.74 | 2300 |
| 2023-02-23 | 35.83 | $34.58 | 6200 |
| 2023-02-22 | 35.97 | $34.59 | 4000 |
| 2023-02-21 | 36.11 | $34.85 | 22036 |
| 2023-02-17 | 36.24 | $35.24 | 13600 |
| 2023-02-16 | 36.35 | $35.69 | 8213 |
| 2023-02-15 | 36.42 | $35.67 | 18100 |
| 2023-02-14 | 36.50 | $35.87 | 16700 |
| 2023-02-13 | 36.56 | $36.13 | 11833 |
| 2023-02-10 | 36.61 | $35.64 | 3400 |
| 2023-02-09 | 36.71 | $36.30 | 4500 |
| 2023-02-08 | 36.75 | $35.95 | 13700 |
| 2023-02-07 | 36.84 | $36.01 | 5300 |
| 2023-02-06 | 36.93 | $36.00 | 15522 |
| 2023-02-03 | 37.02 | $36.31 | 6438 |
| 2023-02-02 | 37.10 | $36.97 | 9916 |
| 2023-02-01 | 37.11 | $37.44 | 115500 |
| 2023-01-31 | 37.08 | $37.16 | 18000 |
| 2023-01-30 | 37.07 | $37.23 | 18711 |
| 2023-01-27 | 37.05 | $38.23 | 13900 |
| 2023-01-26 | 36.93 | $38.61 | 4700 |
| 2023-01-25 | 36.75 | $38.20 | 9900 |
| 2023-01-24 | 36.60 | $38.13 | 17700 |
| 2023-01-23 | 36.44 | $38.10 | 20300 |
| 2023-01-20 | 36.26 | $37.85 | 12922 |
| 2023-01-19 | 36.09 | $37.37 | 3100 |
| 2023-01-18 | 35.96 | $36.93 | 29647 |
| 2023-01-17 | 35.86 | $37.17 | 7600 |
| 2023-01-13 | 35.72 | $37.55 | 22800 |
| 2023-01-12 | 35.52 | $37.16 | 5736 |
| 2023-01-11 | 35.35 | $37.29 | 16813 |
| 2023-01-10 | 35.15 | $36.97 | 28105 |
| 2023-01-09 | 34.96 | $36.56 | 2500 |
| 2023-01-06 | 34.79 | $36.47 | 28800 |
| 2023-01-05 | 34.61 | $36.14 | 1400 |
| 2023-01-04 | 34.45 | $36.07 | 5500 |
| 2023-01-03 | 34.28 | $34.80 | 18445 |
| 2022-12-30 | 34.23 | $34.34 | 7900 |
| 2022-12-29 | 34.21 | $34.80 | 10500 |
| 2022-12-28 | 34.15 | $34.18 | 8900 |
| 2022-12-27 | 34.15 | $34.72 | 10010 |
| 2022-12-23 | 34.09 | $33.98 | 2900 |
| 2022-12-22 | 34.10 | $34.13 | 34735 |
| 2022-12-21 | 34.10 | $34.30 | 15736 |
| 2022-12-20 | 34.07 | $33.92 | 4047 |
| 2022-12-19 | 34.09 | $34.08 | 16536 |
| 2022-12-16 | 34.09 | $34.04 | 4200 |
| 2022-12-15 | 34.10 | $34.05 | 7500 |
| 2022-12-14 | 34.10 | $34.76 | 7900 |
| 2022-12-13 | 34.03 | $34.67 | 9800 |
| 2022-12-12 | 33.97 | $34.82 | 17349 |
| 2022-12-09 | 33.88 | $35.06 | 11100 |
| 2022-12-08 | 33.75 | $35.43 | 11900 |
| 2022-12-07 | 33.57 | $34.75 | 26200 |
| 2022-12-06 | 33.45 | $35.33 | 33600 |
| 2022-12-05 | 33.25 | $34.86 | 20900 |
| 2022-12-02 | 33.08 | $35.15 | 6000 |
| 2022-12-01 | 32.87 | $34.67 | 2700 |
| 2022-11-30 | 32.68 | $34.89 | 10700 |
| 2022-11-29 | 32.44 | $33.66 | 5700 |
| 2022-11-28 | 32.32 | $32.63 | 7936 |
| 2022-11-25 | 32.28 | $32.42 | 5300 |
| 2022-11-23 | 32.27 | $32.69 | 10800 |
| 2022-11-22 | 32.22 | $32.50 | 21003 |
| 2022-11-21 | 32.19 | $32.61 | 8400 |
| 2022-11-18 | 32.15 | $33.03 | 1512 |
| 2022-11-17 | 32.06 | $33.54 | 802 |
| 2022-11-16 | 31.90 | $33.29 | 8418 |
| 2022-11-15 | 31.76 | $33.94 | 5101 |
| 2022-11-14 | 31.53 | $32.93 | 5013 |
| 2022-11-11 | 31.38 | $32.86 | 12100 |
| 2022-11-10 | 31.22 | $31.98 | 13200 |
| 2022-11-09 | 31.14 | $30.99 | 2247 |
| 2022-11-08 | 31.16 | $32.04 | 11204 |
| 2022-11-07 | 31.07 | $31.88 | 1200 |
| 2022-11-04 | 30.98 | $32.06 | 12736 |
| 2022-11-03 | 30.87 | $30.46 | 9000 |
| 2022-11-02 | 30.91 | $30.24 | 11138 |
| 2022-11-01 | 30.98 | $30.36 | 5335 |
| 2022-10-31 | 31.05 | $29.48 | 5300 |
| 2022-10-28 | 31.21 | $29.60 | 19947 |
| 2022-10-27 | 31.38 | $30.12 | 8442 |
| 2022-10-26 | 31.51 | $30.58 | 5500 |
| 2022-10-25 | 31.61 | $29.75 | 15112 |
| 2022-10-24 | 31.81 | $29.47 | 9425 |
| 2022-10-21 | 32.06 | $31.47 | 4305 |
| 2022-10-20 | 32.12 | $31.04 | 3500 |
| 2022-10-19 | 32.23 | $30.84 | 2202 |
| 2022-10-18 | 32.38 | $31.59 | 2612 |
| 2022-10-17 | 32.46 | $31.61 | 7700 |
| 2022-10-14 | 32.55 | $30.78 | 3039 |
| 2022-10-13 | 32.74 | $31.21 | 17627 |
| 2022-10-12 | 32.90 | $31.23 | 12120 |
| 2022-10-11 | 33.07 | $31.25 | 1700 |
| 2022-10-10 | 33.26 | $31.92 | 4800 |
| 2022-10-07 | 33.40 | $32.48 | 1100 |
| 2022-10-06 | 33.50 | $33.15 | 19600 |
| 2022-10-05 | 33.54 | $33.44 | 6109 |
| 2022-10-04 | 33.55 | $33.37 | 4937 |
| 2022-10-03 | 33.57 | $32.38 | 3500 |
| 2022-09-30 | 33.69 | $31.94 | 900 |
| 2022-09-29 | 33.88 | $31.89 | 6417 |
| 2022-09-28 | 34.09 | $32.69 | 3700 |
| 2022-09-27 | 34.23 | $32.32 | 12000 |
| 2022-09-26 | 34.44 | $32.56 | 15900 |
| 2022-09-23 | 34.63 | $32.76 | 9800 |
| 2022-09-22 | 34.83 | $33.58 | 27600 |
| 2022-09-21 | 34.96 | $33.65 | 7001 |
| 2022-09-20 | 35.10 | $34.37 | 5800 |
| 2022-09-19 | 35.18 | $34.41 | 3641 |
| 2022-09-16 | 35.26 | $34.12 | 7500 |
| 2022-09-15 | 35.38 | $34.75 | 8635 |
| 2022-09-14 | 35.45 | $35.02 | 5200 |
| 2022-09-13 | 35.49 | $34.97 | 17800 |
| 2022-09-12 | 35.54 | $35.99 | 29500 |
| 2022-09-09 | 35.50 | $35.44 | 21200 |
| 2022-09-08 | 35.50 | $34.87 | 13614 |
| 2022-09-07 | 35.57 | $35.11 | 23100 |
| 2022-09-06 | 35.62 | $34.76 | 50107 |
| 2022-09-02 | 35.71 | $35.18 | 10000 |
| 2022-09-01 | 35.76 | $35.58 | 2700 |
| 2022-08-31 | 35.78 | $35.73 | 18600 |
| 2022-08-30 | 35.79 | $35.51 | 7009 |
| 2022-08-29 | 35.82 | $36.03 | 1846 |
| 2022-08-26 | 35.80 | $36.16 | 2416 |
| 2022-08-25 | 35.76 | $36.46 | 11000 |
| 2022-08-24 | 35.69 | $35.64 | 4900 |
| 2022-08-23 | 35.69 | $35.53 | 4345 |
| 2022-08-22 | 35.71 | $35.34 | 2342 |
| 2022-08-19 | 35.75 | $35.38 | 800 |
| 2022-08-18 | 35.78 | $35.79 | 8515 |
| 2022-08-17 | 35.78 | $35.97 | 7831 |
| 2022-08-16 | 35.76 | $36.08 | 10627 |
| 2022-08-15 | 35.73 | $36.03 | 4300 |
| 2022-08-12 | 35.70 | $36.22 | 7038 |
| 2022-08-11 | 35.64 | $35.87 | 6512 |
| 2022-08-10 | 35.62 | $35.61 | 5203 |
| 2022-08-09 | 35.62 | $35.40 | 3933 |
| 2022-08-08 | 35.65 | $35.52 | 2020 |
| 2022-08-05 | 35.66 | $35.53 | 2100 |
| 2022-08-04 | 35.67 | $35.62 | 2237 |
| 2022-08-03 | 35.68 | $35.32 | 3300 |
| 2022-08-02 | 35.72 | $35.18 | 2500 |
| 2022-08-01 | 35.77 | $35.12 | 2827 |
| 2022-07-29 | 35.84 | $35.41 | 10900 |
| 2022-07-28 | 35.89 | $35.98 | 7835 |
| 2022-07-27 | 35.88 | $35.80 | 1347 |
| 2022-07-26 | 35.88 | $35.30 | 2900 |
| 2022-07-25 | 35.95 | $35.52 | 34300 |
| 2022-07-22 | 35.99 | $35.37 | 5400 |
| 2022-07-21 | 36.06 | $35.98 | 2609 |
| 2022-07-20 | 36.06 | $35.58 | 2018 |
| 2022-07-19 | 36.11 | $35.82 | 2118 |
| 2022-07-18 | 36.15 | $35.59 | 3327 |
| 2022-07-15 | 36.20 | $35.04 | 13335 |
| 2022-07-14 | 36.33 | $35.18 | 4649 |
| 2022-07-13 | 36.45 | $35.51 | 1231 |
| 2022-07-12 | 36.55 | $35.65 | 13337 |
| 2022-07-11 | 36.64 | $36.06 | 6424 |
| 2022-07-08 | 36.70 | $37.17 | 29600 |
| 2022-07-07 | 36.65 | $37.36 | 1800 |
| 2022-07-06 | 36.58 | $36.63 | 1224 |
| 2022-07-05 | 36.57 | $36.85 | 4700 |
| 2022-07-01 | 36.54 | $36.92 | 3579 |
| 2022-06-30 | 36.50 | $36.96 | 2936 |
| 2022-06-29 | 36.45 | $36.98 | 1415 |
| 2022-06-28 | 36.40 | $37.03 | 3800 |
| 2022-06-27 | 36.33 | $37.18 | 7600 |
| 2022-06-24 | 36.24 | $37.09 | 11800 |
| 2022-06-23 | 36.15 | $36.23 | 6234 |
| 2022-06-22 | 36.15 | $35.84 | 8817 |
| 2022-06-21 | 36.18 | $36.47 | 1200 |
| 2022-06-17 | 36.15 | $35.59 | 1500 |
| 2022-06-16 | 36.21 | $35.23 | 8237 |
| 2022-06-15 | 36.31 | $36.57 | 9921 |
| 2022-06-14 | 36.28 | $35.99 | 6114 |
| 2022-06-13 | 36.31 | $35.23 | 2900 |
| 2022-06-10 | 36.42 | $36.71 | 9610 |
| 2022-06-09 | 36.39 | $36.80 | 8300 |
| 2022-06-08 | 36.35 | $38.11 | 10640 |
| 2022-06-07 | 36.17 | $37.65 | 3600 |
| 2022-06-06 | 36.01 | $37.30 | 1811 |
| 2022-06-03 | 35.87 | $36.69 | 8300 |
| 2022-06-02 | 35.79 | $37.34 | 5610 |
| 2022-06-01 | 35.63 | $36.52 | 9224 |
| 2022-05-31 | 35.53 | $36.66 | 3913 |
| 2022-05-27 | 35.41 | $36.12 | 3637 |
| 2022-05-26 | 35.34 | $35.81 | 6300 |
| 2022-05-25 | 35.29 | $34.92 | 2712 |
| 2022-05-24 | 35.33 | $34.71 | 6900 |
| 2022-05-23 | 35.39 | $35.65 | 2543 |
| 2022-05-20 | 35.36 | $35.44 | 2240 |
| 2022-05-19 | 35.36 | $35.35 | 17222 |
| 2022-05-18 | 35.36 | $34.61 | 10000 |
| 2022-05-17 | 35.44 | $35.58 | 42400 |
| 2022-05-16 | 35.42 | $34.44 | 3100 |
| 2022-05-13 | 35.52 | $34.54 | 161100 |
| 2022-05-12 | 35.63 | $33.75 | 5100 |
| 2022-05-11 | 35.83 | $33.61 | 7546 |
| 2022-05-10 | 36.06 | $33.70 | 6400 |
| 2022-05-09 | 36.31 | $33.50 | 1809 |
| 2022-05-06 | 36.60 | $34.59 | 3416 |
| 2022-05-05 | 36.81 | $35.41 | 6800 |
| 2022-05-04 | 36.96 | $36.93 | 4800 |
| 2022-05-03 | 36.97 | $36.81 | 2800 |
| 2022-05-02 | 36.98 | $36.44 | 5100 |
| 2022-04-29 | 37.04 | $36.38 | 5500 |
| 2022-04-28 | 37.11 | $35.86 | 12036 |
| 2022-04-27 | 37.24 | $35.51 | 33205 |
| 2022-04-26 | 37.42 | $34.74 | 2000 |
| 2022-04-25 | 37.70 | $35.45 | 2600 |
| 2022-04-22 | 37.94 | $35.92 | 1200 |
| 2022-04-21 | 38.15 | $36.01 | 5000 |
| 2022-04-20 | 38.38 | $37.00 | 7900 |
| 2022-04-19 | 38.52 | $37.54 | 11512 |
| 2022-04-18 | 38.63 | $37.78 | 14439 |
| 2022-04-14 | 38.72 | $38.04 | 2200 |
| 2022-04-13 | 38.79 | $38.34 | 8900 |
| 2022-04-12 | 38.84 | $37.97 | 6528 |
| 2022-04-11 | 38.93 | $38.10 | 9611 |
| 2022-04-08 | 39.01 | $38.85 | 8340 |
| 2022-04-07 | 39.03 | $38.77 | 13128 |
| 2022-04-06 | 39.06 | $39.15 | 11318 |
| 2022-04-05 | 39.05 | $39.70 | 21000 |
| 2022-04-04 | 38.98 | $40.54 | 18760 |
| 2022-04-01 | 38.82 | $39.55 | 33000 |
| 2022-03-31 | 38.74 | $38.30 | 21300 |
| 2022-03-30 | 38.79 | $39.30 | 10140 |
| 2022-03-29 | 38.73 | $39.42 | 14448 |
| 2022-03-28 | 38.66 | $38.60 | 16207 |
| 2022-03-25 | 38.66 | $38.44 | 17200 |
| 2022-03-24 | 38.69 | $38.88 | 12800 |
| 2022-03-23 | 38.67 | $38.82 | 10545 |
| 2022-03-22 | 38.65 | $38.96 | 17735 |
| 2022-03-21 | 38.62 | $37.79 | 11600 |
| 2022-03-18 | 38.71 | $38.79 | 54000 |
| 2022-03-17 | 38.70 | $37.51 | 19000 |
| 2022-03-16 | 38.82 | $38.18 | 31839 |
| 2022-03-15 | 38.89 | $33.71 | 12741 |
| 2022-03-14 | 39.44 | $33.90 | 21600 |
| 2022-03-11 | 40.02 | $35.48 | 8000 |
| 2022-03-10 | 40.50 | $36.63 | 8100 |
| 2022-03-09 | 40.90 | $37.67 | 21309 |
| 2022-03-08 | 41.24 | $36.88 | 6231 |
| 2022-03-07 | 41.70 | $36.62 | 45511 |
| 2022-03-04 | 42.24 | $38.16 | 8104 |
| 2022-03-03 | 42.67 | $39.07 | 62234 |
| 2022-03-02 | 43.05 | $40.19 | 9700 |
| 2022-03-01 | 43.35 | $40.23 | 23600 |
| 2022-02-28 | 43.68 | $41.51 | 24100 |
| 2022-02-25 | 43.90 | $42.03 | 6545 |
| 2022-02-24 | 44.10 | $41.34 | 55024 |
| 2022-02-23 | 44.39 | $42.48 | 14623 |
| 2022-02-22 | 44.59 | $43.17 | 20914 |
| 2022-02-18 | 44.74 | $44.13 | 6300 |
| 2022-02-17 | 44.81 | $44.77 | 2000 |
| 2022-02-16 | 44.81 | $45.29 | 9700 |
| 2022-02-15 | 44.76 | $45.22 | 13900 |
| 2022-02-14 | 44.71 | $44.01 | 6429 |
| 2022-02-11 | 44.79 | $44.26 | 118831 |
| 2022-02-10 | 44.84 | $45.42 | 12200 |
| 2022-02-09 | 44.78 | $45.73 | 26727 |
| 2022-02-08 | 44.68 | $44.96 | 10500 |
| 2022-02-07 | 44.65 | $44.49 | 21601 |
| 2022-02-04 | 44.67 | $44.77 | 13700 |
| 2022-02-03 | 44.66 | $44.51 | 30000 |
| 2022-02-02 | 44.67 | $45.00 | 9726 |
| 2022-02-01 | 44.64 | $45.16 | 18900 |
| 2022-01-31 | 44.58 | $44.82 | 19300 |
| 2022-01-28 | 44.56 | $43.23 | 11200 |
| 2022-01-27 | 44.70 | $43.21 | 23932 |
| 2022-01-26 | 44.86 | $43.60 | 5500 |
| 2022-01-25 | 44.99 | $44.23 | 9508 |
| 2022-01-24 | 45.07 | $44.08 | 31500 |
| 2022-01-21 | 45.17 | $45.00 | 11900 |
| 2022-01-20 | 45.19 | $45.75 | 12900 |
| 2022-01-19 | 45.13 | $45.18 | 15000 |
| 2022-01-18 | 45.12 | $44.82 | 8201 |
| 2022-01-14 | 45.16 | $45.59 | 27100 |
| 2022-01-13 | 45.11 | $45.55 | 23315 |
| 2022-01-12 | 45.06 | $46.55 | 9700 |
| 2022-01-11 | 44.91 | $45.84 | 15700 |
| 2022-01-10 | 44.81 | $44.73 | 8800 |
| 2022-01-07 | 44.82 | $44.56 | 4500 |
| 2022-01-06 | 44.85 | $43.95 | 6700 |
| 2022-01-05 | 44.94 | $43.54 | 63000 |
| 2022-01-04 | 45.09 | $44.43 | 27900 |
| 2022-01-03 | 45.16 | $44.93 | 17412 |
| 2021-12-31 | 45.18 | $44.76 | 2800 |
| 2021-12-30 | 45.22 | $44.97 | 8300 |
| 2021-12-29 | 45.25 | $43.89 | 22000 |
| 2021-12-28 | 45.39 | $44.31 | 68424 |
| 2021-12-27 | 45.51 | $44.67 | 11300 |
| 2021-12-23 | 45.60 | $44.60 | 14200 |
| 2021-12-22 | 45.70 | $44.28 | 29948 |
| 2021-12-21 | 45.85 | $44.19 | 12928 |
| 2021-12-20 | 46.03 | $43.26 | 11300 |
| 2021-12-17 | 46.32 | $44.12 | 15500 |
| 2021-12-16 | 46.55 | $44.58 | 4123 |
| 2021-12-15 | 46.76 | $44.42 | 7830 |
| 2021-12-14 | 47.00 | $45.00 | 9512 |
| 2021-12-13 | 47.21 | $45.22 | 65709 |
| 2021-12-10 | 47.42 | $47.16 | 10000 |
| 2021-12-09 | 47.45 | $47.13 | 12717 |
| 2021-12-08 | 47.49 | $47.29 | 68400 |
| 2021-12-07 | 47.51 | $46.70 | 7100 |
| 2021-12-06 | 47.59 | $45.91 | 28300 |
| 2021-12-03 | 47.77 | $45.73 | 14904 |
| 2021-12-02 | 47.98 | $46.75 | 17600 |
| 2021-12-01 | 48.11 | $46.26 | 28118 |
| 2021-11-30 | 48.31 | $46.48 | 44503 |
| 2021-11-29 | 48.50 | $46.64 | 12635 |
| 2021-11-26 | 48.69 | $46.59 | 17000 |
| 2021-11-24 | 48.92 | $47.93 | 27400 |
| 2021-11-23 | 49.02 | $47.95 | 19500 |
| 2021-11-22 | 49.13 | $47.85 | 12631 |
| 2021-11-19 | 49.27 | $48.57 | 9407 |
| 2021-11-18 | 49.34 | $48.55 | 40200 |
| 2021-11-17 | 49.42 | $49.68 | 23623 |
| 2021-11-16 | 49.40 | $49.88 | 19000 |
| 2021-11-15 | 49.35 | $49.81 | 14010 |
| 2021-11-12 | 49.30 | $50.03 | 12245 |
| 2021-11-11 | 49.22 | $50.05 | 6748 |
| 2021-11-10 | 49.13 | $48.73 | 8133 |
| 2021-11-09 | 49.17 | $48.49 | 72125 |
| 2021-11-08 | 49.25 | $48.86 | 7800 |
| 2021-11-05 | 49.29 | $48.31 | 5300 |
| 2021-11-04 | 49.39 | $48.70 | 6500 |
| 2021-11-03 | 49.46 | $48.91 | 6900 |
| 2021-11-02 | 49.52 | $48.47 | 3800 |
| 2021-11-01 | 49.63 | $49.46 | 19017 |
| 2021-10-29 | 49.65 | $48.68 | 13000 |
| 2021-10-28 | 49.75 | $49.56 | 13600 |
| 2021-10-27 | 49.77 | $49.61 | 6101 |
| 2021-10-26 | 49.79 | $50.04 | 73400 |
| 2021-10-25 | 49.76 | $50.80 | 22600 |
| 2021-10-22 | 49.65 | $50.41 | 5348 |
| 2021-10-21 | 49.57 | $50.61 | 19427 |
| 2021-10-20 | 49.46 | $50.96 | 12007 |
| 2021-10-19 | 49.30 | $50.98 | 7612 |
| 2021-10-18 | 49.13 | $50.29 | 9215 |
| 2021-10-15 | 49.00 | $50.26 | 10221 |
| 2021-10-14 | 48.87 | $49.73 | 16300 |
| 2021-10-13 | 48.78 | $49.83 | 9204 |
| 2021-10-12 | 48.67 | $48.96 | 5200 |
| 2021-10-11 | 48.64 | $49.05 | 6100 |
| 2021-10-08 | 48.60 | $49.26 | 3834 |
| 2021-10-07 | 48.53 | $48.92 | 44717 |
| 2021-10-06 | 48.49 | $47.69 | 5800 |
| 2021-10-05 | 48.57 | $47.85 | 2436 |
| 2021-10-04 | 48.64 | $47.28 | 9710 |
| 2021-10-01 | 48.79 | $48.13 | 5734 |
| 2021-09-30 | 48.86 | $48.20 | 10416 |
| 2021-09-29 | 48.93 | $47.77 | 51400 |
| 2021-09-28 | 49.05 | $48.10 | 17300 |
| 2021-09-27 | 49.15 | $48.63 | 29005 |
| 2021-09-24 | 49.20 | $48.09 | 8947 |
| 2021-09-23 | 49.32 | $48.83 | 46900 |
| 2021-09-22 | 49.37 | $48.73 | 7300 |
| 2021-09-21 | 49.44 | $47.97 | 5700 |
| 2021-09-20 | 49.59 | $47.41 | 7100 |
| 2021-09-17 | 49.82 | $49.03 | 2810 |
| 2021-09-16 | 49.91 | $49.07 | 19500 |
| 2021-09-15 | 50.00 | $49.64 | 12100 |
| 2021-09-14 | 50.03 | $49.84 | 9200 |
| 2021-09-13 | 50.05 | $50.55 | 7816 |
| 2021-09-10 | 50.00 | $50.45 | 2100 |
| 2021-09-09 | 49.95 | $50.59 | 9503 |
| 2021-09-08 | 49.89 | $50.72 | 4700 |
| 2021-09-07 | 49.80 | $51.52 | 3432 |
| 2021-09-03 | 49.62 | $50.79 | 7900 |
| 2021-09-02 | 49.50 | $50.60 | 2600 |
| 2021-09-01 | 49.38 | $50.89 | 113100 |
| 2021-08-31 | 49.22 | $49.97 | 23300 |
| 2021-08-30 | 49.14 | $49.08 | 1830 |
| 2021-08-27 | 49.15 | $48.93 | 5229 |
| 2021-08-26 | 49.17 | $48.48 | 22300 |
| 2021-08-25 | 49.24 | $49.19 | 10536 |
| 2021-08-24 | 49.25 | $49.35 | 6000 |
| 2021-08-23 | 49.24 | $47.79 | 37000 |
| 2021-08-20 | 49.39 | $47.11 | 10000 |
| 2021-08-19 | 49.63 | $47.15 | 9944 |
| 2021-08-18 | 49.89 | $48.13 | 11700 |
| 2021-08-17 | 50.08 | $48.13 | 5441 |
| 2021-08-16 | 50.28 | $49.05 | 21737 |
| 2021-08-13 | 50.41 | $49.71 | 1003 |
| 2021-08-12 | 50.49 | $49.76 | 21604 |
| 2021-08-11 | 50.56 | $50.35 | 23431 |
| 2021-08-10 | 50.58 | $50.11 | 6600 |
| 2021-08-09 | 50.63 | $49.82 | 32633 |
| 2021-08-06 | 50.72 | $49.37 | 58239 |
| 2021-08-05 | 50.86 | $49.80 | 13100 |
| 2021-08-04 | 50.97 | $50.16 | 12220 |
| 2021-08-03 | 51.06 | $49.74 | 14100 |
| 2021-08-02 | 51.20 | $49.86 | 12421 |
| 2021-07-30 | 51.34 | $49.30 | 9030 |
| 2021-07-29 | 51.56 | $49.85 | 10100 |
| 2021-07-28 | 51.73 | $49.89 | 23212 |
| 2021-07-27 | 51.93 | $47.82 | 22000 |
| 2021-07-26 | 52.36 | $49.28 | 15038 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
39.69
2026-07-24
Close Price
$39.76
Vol: 1424
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
30.42
Average
38.76
Maximum
52.04
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.69 | $39.76 | 1424 |
| 2026-07-23 | 39.66 | $39.55 | 500 |
| 2026-07-22 | 39.64 | $39.85 | 1303 |
| 2026-07-21 | 39.59 | $40.08 | 2200 |
| 2026-07-20 | 39.52 | $40.04 | 4725 |
| 2026-07-17 | 39.45 | $39.61 | 4748 |
| 2026-07-16 | 39.42 | $39.96 | 7400 |
| 2026-07-15 | 39.36 | $40.12 | 10308 |
| 2026-07-14 | 39.28 | $39.86 | 13800 |
| 2026-07-13 | 39.23 | $39.32 | 33313 |
| 2026-07-10 | 39.23 | $39.89 | 2503 |
| 2026-07-09 | 39.17 | $39.71 | 6200 |
| 2026-07-08 | 39.13 | $39.39 | 500 |
| 2026-07-07 | 39.12 | $39.15 | 3333 |
| 2026-07-06 | 39.13 | $39.37 | 5939 |
| 2026-07-02 | 39.13 | $38.78 | 8100 |
| 2026-07-01 | 39.19 | $38.93 | 5800 |
| 2026-06-30 | 39.25 | $38.73 | 14211 |
| 2026-06-29 | 39.33 | $38.60 | 4647 |
| 2026-06-26 | 39.43 | $38.53 | 11102 |
| 2026-06-25 | 39.55 | $38.66 | 8900 |
| 2026-06-24 | 39.67 | $38.87 | 8200 |
| 2026-06-23 | 39.77 | $38.91 | 55311 |
| 2026-06-22 | 39.88 | $39.94 | 4700 |
| 2026-06-18 | 39.90 | $39.73 | 106526 |
| 2026-06-17 | 39.94 | $39.45 | 1509 |
| 2026-06-16 | 40.01 | $40.09 | 5600 |
| 2026-06-15 | 40.03 | $40.35 | 11614 |
| 2026-06-12 | 40.02 | $39.97 | 31400 |
| 2026-06-11 | 40.06 | $39.62 | 34700 |
| 2026-06-10 | 40.15 | $39.32 | 12600 |
| 2026-06-09 | 40.27 | $39.34 | 33200 |
| 2026-06-08 | 40.41 | $39.21 | 13922 |
| 2026-06-05 | 40.58 | $39.38 | 47300 |
| 2026-06-04 | 40.75 | $40.35 | 10628 |
| 2026-06-03 | 40.84 | $40.32 | 4132 |
| 2026-06-02 | 40.94 | $41.05 | 1839 |
| 2026-06-01 | 40.97 | $40.26 | 14100 |
| 2026-05-29 | 41.09 | $40.45 | 4400 |
| 2026-05-28 | 41.21 | $40.32 | 5900 |
| 2026-05-27 | 41.34 | $40.56 | 5600 |
| 2026-05-26 | 41.45 | $40.88 | 7200 |
| 2026-05-22 | 41.54 | $40.56 | 5200 |
| 2026-05-21 | 41.67 | $40.71 | 48142 |
| 2026-05-20 | 41.79 | $41.06 | 3045 |
| 2026-05-19 | 41.89 | $40.64 | 10444 |
| 2026-05-18 | 42.04 | $40.78 | 13637 |
| 2026-05-15 | 42.19 | $40.76 | 123922 |
| 2026-05-14 | 42.36 | $41.94 | 2647 |
| 2026-05-13 | 42.42 | $42.53 | 2200 |
| 2026-05-12 | 42.42 | $41.96 | 1200 |
| 2026-05-11 | 42.49 | $42.40 | 2000 |
| 2026-05-08 | 42.51 | $42.72 | 2600 |
| 2026-05-07 | 42.49 | $42.75 | 17700 |
| 2026-05-06 | 42.48 | $43.00 | 17600 |
| 2026-05-05 | 42.43 | $42.11 | 5200 |
| 2026-05-04 | 42.46 | $41.96 | 2102 |
| 2026-05-01 | 42.50 | $42.30 | 2700 |
| 2026-04-30 | 42.50 | $42.38 | 9917 |
| 2026-04-29 | 42.49 | $41.88 | 4200 |
| 2026-04-28 | 42.51 | $42.00 | 40400 |
| 2026-04-27 | 42.52 | $42.12 | 3800 |
| 2026-04-24 | 42.50 | $42.36 | 4800 |
| 2026-04-23 | 42.45 | $42.31 | 2000 |
| 2026-04-22 | 42.39 | $42.98 | 6430 |
| 2026-04-21 | 42.26 | $42.90 | 1400 |
| 2026-04-20 | 42.12 | $43.56 | 2100 |
| 2026-04-17 | 41.90 | $43.91 | 6700 |
| 2026-04-16 | 41.64 | $43.24 | 9900 |
| 2026-04-15 | 41.42 | $42.92 | 7040 |
| 2026-04-14 | 41.24 | $42.76 | 7900 |
| 2026-04-13 | 41.06 | $42.27 | 3300 |
| 2026-04-10 | 40.93 | $42.20 | 3700 |
| 2026-04-09 | 40.80 | $42.07 | 8900 |
| 2026-04-08 | 40.69 | $42.13 | 22119 |
| 2026-04-07 | 40.57 | $40.55 | 12094 |
| 2026-04-06 | 40.61 | $40.80 | 99020 |
| 2026-04-02 | 40.63 | $40.71 | 6800 |
| 2026-04-01 | 40.66 | $40.73 | 20717 |
| 2026-03-31 | 40.69 | $40.67 | 3800 |
| 2026-03-30 | 40.74 | $39.60 | 4620 |
| 2026-03-27 | 40.91 | $39.68 | 4400 |
| 2026-03-26 | 41.08 | $39.95 | 2400 |
| 2026-03-25 | 41.25 | $40.94 | 6900 |
| 2026-03-24 | 41.35 | $40.15 | 3800 |
| 2026-03-23 | 41.54 | $40.40 | 13867 |
| 2026-03-20 | 41.72 | $39.67 | 69000 |
| 2026-03-19 | 42.00 | $40.83 | 4200 |
| 2026-03-18 | 42.18 | $41.15 | 7904 |
| 2026-03-17 | 42.36 | $41.97 | 4007 |
| 2026-03-16 | 42.46 | $42.03 | 16527 |
| 2026-03-13 | 42.57 | $41.46 | 1300 |
| 2026-03-12 | 42.76 | $41.61 | 921 |
| 2026-03-11 | 42.94 | $42.27 | 1346 |
| 2026-03-10 | 43.08 | $42.61 | 4600 |
| 2026-03-09 | 43.19 | $42.05 | 9800 |
| 2026-03-06 | 43.38 | $41.56 | 8634 |
| 2026-03-05 | 43.62 | $41.50 | 3100 |
| 2026-03-04 | 43.89 | $41.98 | 28911 |
| 2026-03-03 | 44.12 | $41.89 | 4200 |
| 2026-03-02 | 44.38 | $43.08 | 2823 |
| 2026-02-27 | 44.53 | $43.65 | 25964 |
| 2026-02-26 | 44.64 | $43.90 | 5216 |
| 2026-02-25 | 44.73 | $44.49 | 2700 |
| 2026-02-24 | 44.77 | $44.44 | 57300 |
| 2026-02-23 | 44.81 | $44.59 | 4932 |
| 2026-02-20 | 44.85 | $44.91 | 10000 |
| 2026-02-19 | 44.85 | $44.39 | 6200 |
| 2026-02-18 | 44.90 | $44.74 | 4047 |
| 2026-02-17 | 44.92 | $44.55 | 4200 |
| 2026-02-13 | 44.95 | $44.40 | 4505 |
| 2026-02-12 | 45.00 | $44.66 | 12325 |
| 2026-02-11 | 45.03 | $45.39 | 7200 |
| 2026-02-10 | 44.99 | $45.40 | 35700 |
| 2026-02-09 | 44.95 | $45.31 | 10144 |
| 2026-02-06 | 44.91 | $45.01 | 6648 |
| 2026-02-05 | 44.90 | $44.25 | 10909 |
| 2026-02-04 | 44.97 | $44.50 | 11100 |
| 2026-02-03 | 45.01 | $44.85 | 8800 |
| 2026-02-02 | 45.03 | $45.14 | 11717 |
| 2026-01-30 | 45.01 | $44.88 | 8136 |
| 2026-01-29 | 45.02 | $45.74 | 19315 |
| 2026-01-28 | 44.93 | $45.58 | 10400 |
| 2026-01-27 | 44.85 | $45.35 | 11572 |
| 2026-01-26 | 44.79 | $44.83 | 20400 |
| 2026-01-23 | 44.77 | $44.81 | 14535 |
| 2026-01-22 | 44.75 | $44.83 | 9800 |
| 2026-01-21 | 44.73 | $44.49 | 2821 |
| 2026-01-20 | 44.73 | $44.01 | 10100 |
| 2026-01-16 | 44.78 | $44.61 | 3739 |
| 2026-01-15 | 44.76 | $45.18 | 3826 |
| 2026-01-14 | 44.68 | $45.17 | 4617 |
| 2026-01-13 | 44.60 | $45.10 | 11400 |
| 2026-01-12 | 44.52 | $45.60 | 6718 |
| 2026-01-09 | 44.38 | $44.72 | 11700 |
| 2026-01-08 | 44.32 | $44.78 | 2940 |
| 2026-01-07 | 44.26 | $44.80 | 7700 |
| 2026-01-06 | 44.19 | $45.10 | 8300 |
| 2026-01-05 | 44.09 | $45.17 | 16500 |
| 2026-01-02 | 43.98 | $44.94 | 14046 |
| 2025-12-31 | 43.89 | $43.81 | 3256 |
| 2025-12-30 | 43.91 | $43.92 | 832 |
| 2025-12-29 | 43.93 | $43.68 | 2700 |
| 2025-12-26 | 43.98 | $44.27 | 13900 |
| 2025-12-24 | 43.97 | $43.92 | 7920 |
| 2025-12-23 | 43.99 | $43.98 | 14800 |
| 2025-12-22 | 44.02 | $44.04 | 2800 |
| 2025-12-19 | 44.03 | $44.00 | 7005 |
| 2025-12-18 | 44.05 | $43.49 | 7700 |
| 2025-12-17 | 44.13 | $43.15 | 47243 |
| 2025-12-16 | 44.24 | $43.28 | 140700 |
| 2025-12-15 | 44.35 | $43.92 | 3503 |
| 2025-12-12 | 44.40 | $44.06 | 3718 |
| 2025-12-11 | 44.45 | $44.16 | 2800 |
| 2025-12-10 | 44.49 | $44.21 | 3045 |
| 2025-12-09 | 44.54 | $44.04 | 10900 |
| 2025-12-08 | 44.61 | $44.25 | 2321 |
| 2025-12-05 | 44.66 | $44.70 | 3400 |
| 2025-12-04 | 44.67 | $44.75 | 5700 |
| 2025-12-03 | 44.68 | $44.45 | 3737 |
| 2025-12-02 | 44.72 | $44.75 | 22100 |
| 2025-12-01 | 44.73 | $44.83 | 3000 |
| 2025-11-28 | 44.73 | $44.80 | 500 |
| 2025-11-26 | 44.74 | $44.64 | 3211 |
| 2025-11-25 | 44.78 | $44.49 | 5006 |
| 2025-11-24 | 44.83 | $44.33 | 5506 |
| 2025-11-21 | 44.90 | $43.95 | 2319 |
| 2025-11-20 | 45.02 | $44.03 | 4233 |
| 2025-11-19 | 45.13 | $44.48 | 18224 |
| 2025-11-18 | 45.21 | $44.69 | 18700 |
| 2025-11-17 | 45.26 | $44.86 | 21600 |
| 2025-11-14 | 45.31 | $45.16 | 12500 |
| 2025-11-13 | 45.32 | $45.40 | 14826 |
| 2025-11-12 | 45.30 | $45.60 | 28900 |
| 2025-11-11 | 45.27 | $45.69 | 12624 |
| 2025-11-10 | 45.21 | $45.60 | 4852 |
| 2025-11-07 | 45.16 | $44.98 | 3135 |
| 2025-11-06 | 45.16 | $45.00 | 13008 |
| 2025-11-05 | 45.16 | $45.08 | 4338 |
| 2025-11-04 | 45.15 | $44.60 | 4137 |
| 2025-11-03 | 45.20 | $45.14 | 1800 |
| 2025-10-31 | 45.19 | $44.92 | 7700 |
| 2025-10-30 | 45.21 | $45.38 | 600 |
| 2025-10-29 | 45.19 | $45.86 | 7700 |
| 2025-10-28 | 45.12 | $45.87 | 10039 |
| 2025-10-27 | 45.05 | $45.92 | 4102 |
| 2025-10-24 | 44.97 | $45.31 | 9500 |
| 2025-10-23 | 44.94 | $45.32 | 8400 |
| 2025-10-22 | 44.91 | $44.92 | 4157 |
| 2025-10-21 | 44.92 | $44.96 | 1400 |
| 2025-10-20 | 44.93 | $45.36 | 2500 |
| 2025-10-17 | 44.89 | $44.82 | 1900 |
| 2025-10-16 | 44.91 | $44.66 | 1612 |
| 2025-10-15 | 44.94 | $44.57 | 4603 |
| 2025-10-14 | 44.99 | $44.03 | 7700 |
| 2025-10-13 | 45.10 | $44.47 | 4800 |
| 2025-10-10 | 45.17 | $43.58 | 20891 |
| 2025-10-09 | 45.33 | $45.06 | 1530 |
| 2025-10-08 | 45.34 | $45.57 | 3500 |
| 2025-10-07 | 45.30 | $45.50 | 1400 |
| 2025-10-06 | 45.27 | $45.86 | 9600 |
| 2025-10-03 | 45.18 | $45.65 | 4000 |
| 2025-10-02 | 45.11 | $45.79 | 4200 |
| 2025-10-01 | 45.00 | $45.54 | 5918 |
| 2025-09-30 | 44.91 | $45.23 | 2741 |
| 2025-09-29 | 44.85 | $45.16 | 3500 |
| 2025-09-26 | 44.77 | $44.67 | 4300 |
| 2025-09-25 | 44.74 | $44.91 | 1800 |
| 2025-09-24 | 44.67 | $44.87 | 28400 |
| 2025-09-23 | 44.60 | $44.66 | 4200 |
| 2025-09-22 | 44.55 | $45.05 | 5703 |
| 2025-09-19 | 44.45 | $45.23 | 4038 |
| 2025-09-18 | 44.32 | $45.32 | 2514 |
| 2025-09-17 | 44.17 | $45.78 | 2100 |
| 2025-09-16 | 43.96 | $45.33 | 4500 |
| 2025-09-15 | 43.79 | $44.95 | 6500 |
| 2025-09-12 | 43.63 | $44.70 | 6000 |
| 2025-09-11 | 43.49 | $44.80 | 6148 |
| 2025-09-10 | 43.33 | $44.07 | 1414 |
| 2025-09-09 | 43.23 | $44.06 | 10000 |
| 2025-09-08 | 43.12 | $43.75 | 5047 |
| 2025-09-05 | 43.02 | $43.36 | 6843 |
| 2025-09-04 | 42.96 | $42.79 | 3220 |
| 2025-09-03 | 42.95 | $43.31 | 1621 |
| 2025-09-02 | 42.88 | $43.43 | 9709 |
| 2025-08-29 | 42.78 | $43.14 | 6500 |
| 2025-08-28 | 42.71 | $42.94 | 7935 |
| 2025-08-27 | 42.64 | $42.80 | 4800 |
| 2025-08-26 | 42.59 | $43.29 | 5449 |
| 2025-08-25 | 42.48 | $43.45 | 5101 |
| 2025-08-22 | 42.34 | $43.49 | 11647 |
| 2025-08-21 | 42.20 | $42.79 | 4000 |
| 2025-08-20 | 42.13 | $42.79 | 2034 |
| 2025-08-19 | 42.05 | $42.60 | 900 |
| 2025-08-18 | 41.99 | $42.86 | 5808 |
| 2025-08-15 | 41.90 | $42.42 | 8400 |
| 2025-08-14 | 41.86 | $42.11 | 9800 |
| 2025-08-13 | 41.84 | $42.81 | 2732 |
| 2025-08-12 | 41.74 | $42.04 | 12833 |
| 2025-08-11 | 41.72 | $41.51 | 8845 |
| 2025-08-08 | 41.75 | $41.65 | 1000 |
| 2025-08-07 | 41.77 | $41.79 | 1731 |
| 2025-08-06 | 41.77 | $41.71 | 10800 |
| 2025-08-05 | 41.77 | $41.55 | 7800 |
| 2025-08-04 | 41.79 | $41.35 | 3125 |
| 2025-08-01 | 41.83 | $40.94 | 12718 |
| 2025-07-31 | 41.91 | $41.33 | 1733 |
| 2025-07-30 | 41.95 | $41.56 | 3711 |
| 2025-07-29 | 41.97 | $42.01 | 6900 |
| 2025-07-28 | 41.94 | $41.93 | 33348 |
| 2025-07-25 | 41.92 | $42.30 | 2601 |
| 2025-07-24 | 41.86 | $42.53 | 2918 |
| 2025-07-23 | 41.78 | $42.77 | 7244 |
| 2025-07-22 | 41.66 | $42.39 | 1909 |
| 2025-07-21 | 41.57 | $42.13 | 5200 |
| 2025-07-18 | 41.50 | $41.86 | 5700 |
| 2025-07-17 | 41.44 | $41.82 | 29800 |
| 2025-07-16 | 41.39 | $41.74 | 5800 |
| 2025-07-15 | 41.33 | $41.85 | 3300 |
| 2025-07-14 | 41.27 | $41.30 | 2200 |
| 2025-07-11 | 41.25 | $41.19 | 5100 |
| 2025-07-10 | 41.25 | $41.30 | 8582 |
| 2025-07-09 | 41.23 | $41.23 | 8827 |
| 2025-07-08 | 41.23 | $41.48 | 5234 |
| 2025-07-07 | 41.20 | $41.19 | 11300 |
| 2025-07-03 | 41.19 | $41.43 | 3237 |
| 2025-07-02 | 41.16 | $41.40 | 3100 |
| 2025-07-01 | 41.13 | $41.55 | 6537 |
| 2025-06-30 | 41.07 | $41.46 | 3544 |
| 2025-06-27 | 41.02 | $41.45 | 3249 |
| 2025-06-26 | 40.96 | $41.52 | 3213 |
| 2025-06-25 | 40.89 | $41.29 | 733 |
| 2025-06-24 | 40.85 | $41.35 | 1126 |
| 2025-06-23 | 40.79 | $40.55 | 5700 |
| 2025-06-20 | 40.81 | $40.18 | 13932 |
| 2025-06-18 | 40.87 | $40.38 | 5131 |
| 2025-06-17 | 40.92 | $40.61 | 3327 |
| 2025-06-16 | 40.94 | $41.01 | 20506 |
| 2025-06-13 | 40.93 | $40.79 | 5215 |
| 2025-06-12 | 40.94 | $41.38 | 5733 |
| 2025-06-11 | 40.89 | $41.58 | 2030 |
| 2025-06-10 | 40.82 | $41.40 | 4300 |
| 2025-06-09 | 40.77 | $41.39 | 7300 |
| 2025-06-06 | 40.71 | $41.12 | 5032 |
| 2025-06-05 | 40.66 | $40.85 | 3306 |
| 2025-06-04 | 40.64 | $40.71 | 1639 |
| 2025-06-03 | 40.63 | $40.30 | 2500 |
| 2025-06-02 | 40.66 | $40.20 | 18200 |
| 2025-05-30 | 40.69 | $40.11 | 2306 |
| 2025-05-29 | 40.74 | $40.63 | 2400 |
| 2025-05-28 | 40.72 | $40.35 | 5008 |
| 2025-05-27 | 40.73 | $40.70 | 7400 |
| 2025-05-23 | 40.70 | $41.00 | 1500 |
| 2025-05-22 | 40.63 | $40.76 | 2400 |
| 2025-05-21 | 40.57 | $40.98 | 8500 |
| 2025-05-20 | 40.49 | $41.02 | 2300 |
| 2025-05-19 | 40.40 | $41.14 | 9621 |
| 2025-05-16 | 40.28 | $40.90 | 2000 |
| 2025-05-15 | 40.16 | $41.20 | 8900 |
| 2025-05-14 | 40.00 | $41.31 | 7700 |
| 2025-05-13 | 39.81 | $40.97 | 5112 |
| 2025-05-12 | 39.64 | $41.04 | 2933 |
| 2025-05-09 | 39.45 | $39.84 | 3000 |
| 2025-05-08 | 39.35 | $39.72 | 86500 |
| 2025-05-07 | 39.25 | $39.51 | 4700 |
| 2025-05-06 | 39.15 | $40.25 | 7400 |
| 2025-05-05 | 38.95 | $40.12 | 12600 |
| 2025-05-02 | 38.76 | $40.09 | 1900 |
| 2025-05-01 | 38.56 | $39.25 | 3900 |
| 2025-04-30 | 38.45 | $39.36 | 1900 |
| 2025-04-29 | 38.33 | $39.38 | 1716 |
| 2025-04-28 | 38.21 | $39.41 | 3700 |
| 2025-04-25 | 38.09 | $39.21 | 2300 |
| 2025-04-24 | 38.00 | $39.52 | 9803 |
| 2025-04-23 | 37.88 | $39.17 | 5839 |
| 2025-04-22 | 37.80 | $38.91 | 15011 |
| 2025-04-21 | 37.76 | $38.04 | 20400 |
| 2025-04-17 | 37.81 | $37.73 | 8000 |
| 2025-04-16 | 37.90 | $37.34 | 7704 |
| 2025-04-15 | 38.05 | $37.76 | 5700 |
| 2025-04-14 | 38.18 | $37.91 | 4747 |
| 2025-04-11 | 38.31 | $37.35 | 9534 |
| 2025-04-10 | 38.51 | $36.41 | 5628 |
| 2025-04-09 | 38.81 | $36.78 | 20338 |
| 2025-04-08 | 39.10 | $34.82 | 8900 |
| 2025-04-07 | 39.59 | $35.53 | 30941 |
| 2025-04-04 | 40.03 | $37.12 | 116108 |
| 2025-04-03 | 40.34 | $39.68 | 16200 |
| 2025-04-02 | 40.40 | $39.99 | 6717 |
| 2025-04-01 | 40.43 | $39.98 | 14013 |
| 2025-03-31 | 40.46 | $40.02 | 8742 |
| 2025-03-28 | 40.47 | $40.10 | 12334 |
| 2025-03-27 | 40.47 | $40.78 | 11526 |
| 2025-03-26 | 40.40 | $40.30 | 4509 |
| 2025-03-25 | 40.37 | $40.43 | 21500 |
| 2025-03-24 | 40.32 | $40.71 | 12000 |
| 2025-03-21 | 40.23 | $40.44 | 80705 |
| 2025-03-20 | 40.17 | $40.87 | 17600 |
| 2025-03-19 | 40.06 | $41.56 | 9929 |
| 2025-03-18 | 39.88 | $41.35 | 14300 |
| 2025-03-17 | 39.70 | $41.30 | 18738 |
| 2025-03-14 | 39.53 | $40.62 | 34724 |
| 2025-03-13 | 39.40 | $39.69 | 8936 |
| 2025-03-12 | 39.36 | $39.63 | 36790 |
| 2025-03-11 | 39.32 | $39.78 | 19947 |
| 2025-03-10 | 39.26 | $39.18 | 64244 |
| 2025-03-07 | 39.24 | $40.13 | 248005 |
| 2025-03-06 | 39.13 | $39.91 | 32800 |
| 2025-03-05 | 39.02 | $39.91 | 1614 |
| 2025-03-04 | 38.90 | $38.38 | 2200 |
| 2025-03-03 | 38.92 | $38.18 | 5600 |
| 2025-02-28 | 38.96 | $38.44 | 4400 |
| 2025-02-27 | 38.96 | $39.26 | 3939 |
| 2025-02-26 | 38.88 | $39.61 | 7200 |
| 2025-02-25 | 38.75 | $39.17 | 36200 |
| 2025-02-24 | 38.65 | $38.91 | 7600 |
| 2025-02-21 | 38.56 | $39.92 | 7400 |
| 2025-02-20 | 38.36 | $39.83 | 3400 |
| 2025-02-19 | 38.15 | $39.30 | 4700 |
| 2025-02-18 | 37.98 | $39.42 | 10200 |
| 2025-02-14 | 37.78 | $39.29 | 6544 |
| 2025-02-13 | 37.57 | $38.60 | 6300 |
| 2025-02-12 | 37.42 | $38.53 | 4900 |
| 2025-02-11 | 37.26 | $38.12 | 3100 |
| 2025-02-10 | 37.12 | $38.35 | 58500 |
| 2025-02-07 | 36.94 | $37.65 | 4000 |
| 2025-02-06 | 36.82 | $37.49 | 15000 |
| 2025-02-05 | 36.71 | $37.29 | 2347 |
| 2025-02-04 | 36.61 | $37.63 | 5300 |
| 2025-02-03 | 36.48 | $36.94 | 2830 |
| 2025-01-31 | 36.40 | $37.12 | 1738 |
| 2025-01-30 | 36.31 | $37.59 | 708 |
| 2025-01-29 | 36.17 | $36.91 | 3948 |
| 2025-01-28 | 36.09 | $36.85 | 2030 |
| 2025-01-27 | 36.02 | $36.58 | 3700 |
| 2025-01-24 | 35.97 | $36.56 | 14236 |
| 2025-01-23 | 35.94 | $36.18 | 6230 |
| 2025-01-22 | 35.94 | $36.24 | 43323 |
| 2025-01-21 | 35.93 | $36.17 | 7618 |
| 2025-01-17 | 35.94 | $36.06 | 4139 |
| 2025-01-16 | 35.96 | $35.66 | 3600 |
| 2025-01-15 | 36.03 | $35.71 | 5203 |
| 2025-01-14 | 36.11 | $35.38 | 702 |
| 2025-01-13 | 36.23 | $34.86 | 3809 |
| 2025-01-10 | 36.43 | $34.98 | 9422 |
| 2025-01-08 | 36.63 | $35.75 | 3800 |
| 2025-01-07 | 36.77 | $35.93 | 5000 |
| 2025-01-06 | 36.91 | $36.05 | 4000 |
| 2025-01-03 | 37.05 | $36.52 | 7400 |
| 2025-01-02 | 37.14 | $36.40 | 7700 |
| 2024-12-31 | 37.26 | $36.49 | 2732 |
| 2024-12-30 | 37.37 | $36.58 | 3800 |
| 2024-12-27 | 37.48 | $36.88 | 200 |
| 2024-12-26 | 37.57 | $37.13 | 6500 |
| 2024-12-24 | 37.64 | $37.05 | 600 |
| 2024-12-23 | 37.71 | $36.90 | 5231 |
| 2024-12-20 | 37.80 | $36.90 | 3515 |
| 2024-12-19 | 37.89 | $36.84 | 4137 |
| 2024-12-18 | 37.99 | $36.50 | 8000 |
| 2024-12-17 | 38.14 | $37.37 | 2200 |
| 2024-12-16 | 38.20 | $37.82 | 19619 |
| 2024-12-13 | 38.21 | $38.32 | 1200 |
| 2024-12-12 | 38.18 | $38.56 | 4500 |
| 2024-12-11 | 38.12 | $38.72 | 7015 |
| 2024-12-10 | 38.03 | $38.77 | 3740 |
| 2024-12-09 | 37.95 | $39.68 | 4900 |
| 2024-12-06 | 37.77 | $38.18 | 1816 |
| 2024-12-05 | 37.75 | $38.11 | 3100 |
| 2024-12-04 | 37.73 | $37.74 | 6400 |
| 2024-12-03 | 37.77 | $37.91 | 5732 |
| 2024-12-02 | 37.79 | $37.68 | 7700 |
| 2024-11-29 | 37.83 | $37.71 | 2112 |
| 2024-11-27 | 37.88 | $37.83 | 2245 |
| 2024-11-26 | 37.93 | $37.43 | 7600 |
| 2024-11-25 | 38.02 | $37.55 | 3447 |
| 2024-11-22 | 38.11 | $37.28 | 7500 |
| 2024-11-21 | 38.23 | $37.45 | 1600 |
| 2024-11-20 | 38.34 | $37.77 | 1500 |
| 2024-11-19 | 38.44 | $37.74 | 2400 |
| 2024-11-18 | 38.54 | $37.86 | 6149 |
| 2024-11-15 | 38.64 | $37.50 | 1416 |
| 2024-11-14 | 38.78 | $37.57 | 5943 |
| 2024-11-13 | 38.93 | $37.71 | 2900 |
| 2024-11-12 | 39.07 | $37.90 | 13200 |
| 2024-11-11 | 39.19 | $38.78 | 2930 |
| 2024-11-08 | 39.24 | $38.77 | 827 |
| 2024-11-07 | 39.31 | $40.20 | 1400 |
| 2024-11-06 | 39.23 | $39.26 | 6300 |
| 2024-11-05 | 39.26 | $39.57 | 1500 |
| 2024-11-04 | 39.26 | $38.86 | 2900 |
| 2024-11-01 | 39.35 | $38.77 | 7325 |
| 2024-10-31 | 39.47 | $38.81 | 4200 |
| 2024-10-30 | 39.61 | $38.96 | 800 |
| 2024-10-29 | 39.74 | $39.34 | 1745 |
| 2024-10-28 | 39.85 | $39.58 | 3500 |
| 2024-10-25 | 39.94 | $39.03 | 3321 |
| 2024-10-24 | 40.09 | $39.19 | 2000 |
| 2024-10-23 | 40.23 | $39.32 | 5200 |
| 2024-10-22 | 40.35 | $39.51 | 2860 |
| 2024-10-21 | 40.45 | $39.35 | 1100 |
| 2024-10-18 | 40.56 | $39.75 | 3122 |
| 2024-10-17 | 40.62 | $38.82 | 15900 |
| 2024-10-16 | 40.76 | $39.64 | 21745 |
| 2024-10-15 | 40.80 | $39.20 | 8000 |
| 2024-10-14 | 40.87 | $40.53 | 3116 |
| 2024-10-11 | 40.80 | $40.83 | 325 |
| 2024-10-10 | 40.67 | $40.60 | 8000 |
| 2024-10-09 | 40.54 | $40.59 | 3300 |
| 2024-10-08 | 40.39 | $41.18 | 10400 |
| 2024-10-07 | 40.16 | $43.59 | 5514 |
| 2024-10-04 | 39.66 | $42.76 | 5400 |
| 2024-10-03 | 39.21 | $42.09 | 814 |
| 2024-10-02 | 38.79 | $42.76 | 10804 |
| 2024-10-01 | 38.28 | $41.25 | 1142 |
| 2024-09-30 | 37.88 | $40.45 | 4810 |
| 2024-09-27 | 37.55 | $40.63 | 4300 |
| 2024-09-26 | 37.17 | $40.22 | 10000 |
| 2024-09-25 | 36.82 | $38.55 | 2900 |
| 2024-09-24 | 36.61 | $39.05 | 7500 |
| 2024-09-23 | 36.34 | $37.36 | 1500 |
| 2024-09-20 | 36.23 | $36.99 | 2041 |
| 2024-09-19 | 36.16 | $36.92 | 1800 |
| 2024-09-18 | 36.09 | $36.23 | 2800 |
| 2024-09-17 | 36.08 | $36.41 | 1100 |
| 2024-09-16 | 36.06 | $36.24 | 1703 |
| 2024-09-13 | 36.06 | $36.10 | 909 |
| 2024-09-12 | 36.07 | $35.98 | 1100 |
| 2024-09-11 | 36.09 | $35.78 | 9442 |
| 2024-09-10 | 36.13 | $35.66 | 249 |
| 2024-09-09 | 36.18 | $35.73 | 1200 |
| 2024-09-06 | 36.23 | $35.60 | 847 |
| 2024-09-05 | 36.28 | $36.05 | 1217 |
| 2024-09-04 | 36.30 | $36.15 | 449 |
| 2024-09-03 | 36.29 | $36.11 | 300 |
| 2024-08-30 | 36.29 | $36.48 | 2400 |
| 2024-08-29 | 36.24 | $36.20 | 7416 |
| 2024-08-28 | 36.22 | $36.14 | 719 |
| 2024-08-27 | 36.20 | $36.47 | 1300 |
| 2024-08-26 | 36.15 | $36.42 | 2641 |
| 2024-08-23 | 36.10 | $36.66 | 2000 |
| 2024-08-22 | 36.02 | $36.35 | 922 |
| 2024-08-21 | 35.96 | $36.66 | 4300 |
| 2024-08-20 | 35.87 | $36.32 | 2949 |
| 2024-08-19 | 35.81 | $36.80 | 6829 |
| 2024-08-16 | 35.70 | $36.48 | 1817 |
| 2024-08-15 | 35.62 | $36.06 | 5000 |
| 2024-08-14 | 35.58 | $35.63 | 3434 |
| 2024-08-13 | 35.59 | $36.04 | 3302 |
| 2024-08-12 | 35.56 | $35.91 | 7200 |
| 2024-08-09 | 35.55 | $35.71 | 5431 |
| 2024-08-08 | 35.56 | $35.67 | 2411 |
| 2024-08-07 | 35.59 | $35.13 | 3300 |
| 2024-08-06 | 35.67 | $34.98 | 4144 |
| 2024-08-05 | 35.77 | $34.87 | 1222 |
| 2024-08-02 | 35.89 | $35.36 | 800 |
| 2024-08-01 | 35.97 | $35.61 | 1800 |
| 2024-07-31 | 36.03 | $36.02 | 5920 |
| 2024-07-30 | 36.05 | $35.51 | 5936 |
| 2024-07-29 | 36.13 | $35.70 | 44132 |
| 2024-07-26 | 36.18 | $35.73 | 6100 |
| 2024-07-25 | 36.24 | $35.30 | 114926 |
| 2024-07-24 | 36.33 | $35.44 | 700 |
| 2024-07-23 | 36.42 | $35.84 | 1415 |
| 2024-07-22 | 36.47 | $36.37 | 4600 |
| 2024-07-19 | 36.47 | $35.97 | 500 |
| 2024-07-18 | 36.51 | $36.26 | 6900 |
| 2024-07-17 | 36.52 | $36.55 | 1900 |
| 2024-07-16 | 36.50 | $36.87 | 3781 |
| 2024-07-15 | 36.44 | $36.80 | 1900 |
| 2024-07-12 | 36.39 | $37.14 | 2000 |
| 2024-07-11 | 36.30 | $36.87 | 3938 |
| 2024-07-10 | 36.24 | $36.50 | 2224 |
| 2024-07-09 | 36.20 | $36.59 | 2800 |
| 2024-07-08 | 36.16 | $36.30 | 2103 |
| 2024-07-05 | 36.14 | $36.50 | 6026 |
| 2024-07-03 | 36.10 | $36.58 | 1100 |
| 2024-07-02 | 36.05 | $36.18 | 2500 |
| 2024-07-01 | 36.04 | $36.05 | 3131 |
| 2024-06-28 | 36.05 | $35.88 | 3944 |
| 2024-06-27 | 36.07 | $35.82 | 1603 |
| 2024-06-26 | 36.10 | $36.04 | 1000 |
| 2024-06-25 | 36.11 | $36.00 | 1300 |
| 2024-06-24 | 36.13 | $36.22 | 2400 |
| 2024-06-21 | 36.13 | $35.96 | 918 |
| 2024-06-20 | 36.16 | $36.18 | 11800 |
| 2024-06-18 | 36.17 | $36.22 | 3603 |
| 2024-06-17 | 36.19 | $36.13 | 4632 |
| 2024-06-14 | 36.23 | $36.04 | 3405 |
| 2024-06-13 | 36.28 | $36.03 | 2300 |
| 2024-06-12 | 36.33 | $35.97 | 5800 |
| 2024-06-11 | 36.40 | $35.91 | 1100 |
| 2024-06-10 | 36.48 | $36.23 | 1600 |
| 2024-06-07 | 36.53 | $36.11 | 1700 |
| 2024-06-06 | 36.59 | $36.42 | 700 |
| 2024-06-05 | 36.62 | $36.23 | 2430 |
| 2024-06-04 | 36.66 | $35.74 | 1900 |
| 2024-06-03 | 36.76 | $36.45 | 807 |
| 2024-05-31 | 36.79 | $35.93 | 3416 |
| 2024-05-30 | 36.87 | $36.35 | 3000 |
| 2024-05-29 | 36.91 | $36.31 | 303 |
| 2024-05-28 | 36.94 | $36.72 | 1700 |
| 2024-05-24 | 36.93 | $36.83 | 4038 |
| 2024-05-23 | 36.91 | $36.80 | 2037 |
| 2024-05-22 | 36.87 | $37.06 | 2300 |
| 2024-05-21 | 36.80 | $37.30 | 7300 |
| 2024-05-20 | 36.70 | $37.66 | 2800 |
| 2024-05-17 | 36.54 | $37.82 | 8934 |
| 2024-05-16 | 36.35 | $37.58 | 11600 |
| 2024-05-15 | 36.17 | $37.08 | 4200 |
| 2024-05-14 | 36.01 | $36.93 | 8901 |
| 2024-05-13 | 35.85 | $36.92 | 539 |
| 2024-05-10 | 35.68 | $36.39 | 838 |
| 2024-05-09 | 35.55 | $36.32 | 3433 |
| 2024-05-08 | 35.41 | $36.07 | 717 |
| 2024-05-07 | 35.29 | $36.21 | 4300 |
| 2024-05-06 | 35.15 | $36.44 | 1500 |
| 2024-05-03 | 34.98 | $36.56 | 13434 |
| 2024-05-02 | 34.79 | $36.46 | 2900 |
| 2024-05-01 | 34.60 | $35.23 | 1000 |
| 2024-04-30 | 34.52 | $35.11 | 1600 |
| 2024-04-29 | 34.45 | $35.58 | 2915 |
| 2024-04-26 | 34.33 | $35.36 | 2443 |
| 2024-04-25 | 34.22 | $34.91 | 1033 |
| 2024-04-24 | 34.16 | $34.77 | 2205 |
| 2024-04-23 | 34.10 | $34.50 | 2831 |
| 2024-04-22 | 34.06 | $34.25 | 2521 |
| 2024-04-19 | 34.05 | $33.77 | 400 |
| 2024-04-18 | 34.08 | $33.66 | 2200 |
| 2024-04-17 | 34.13 | $33.52 | 6442 |
| 2024-04-16 | 34.20 | $33.45 | 4647 |
| 2024-04-15 | 34.27 | $33.70 | 3600 |
| 2024-04-12 | 34.32 | $33.84 | 3004 |
| 2024-04-11 | 34.36 | $34.61 | 2221 |
| 2024-04-10 | 34.33 | $34.49 | 1808 |
| 2024-04-09 | 34.30 | $34.75 | 319 |
| 2024-04-08 | 34.25 | $34.57 | 400 |
| 2024-04-05 | 34.22 | $34.32 | 714 |
| 2024-04-04 | 34.20 | $34.39 | 2400 |
| 2024-04-03 | 34.18 | $34.51 | 2342 |
| 2024-04-02 | 34.14 | $34.51 | 2014 |
| 2024-04-01 | 34.10 | $34.41 | 1947 |
| 2024-03-28 | 34.07 | $34.13 | 4700 |
| 2024-03-27 | 34.06 | $34.00 | 1831 |
| 2024-03-26 | 34.06 | $33.87 | 3100 |
| 2024-03-25 | 34.08 | $33.82 | 1233 |
| 2024-03-22 | 34.10 | $33.83 | 1912 |
| 2024-03-21 | 34.13 | $34.23 | 2222 |
| 2024-03-20 | 34.11 | $34.30 | 700 |
| 2024-03-19 | 34.09 | $33.97 | 5700 |
| 2024-03-18 | 34.10 | $34.23 | 2417 |
| 2024-03-15 | 34.08 | $34.25 | 192519 |
| 2024-03-14 | 34.05 | $34.09 | 9300 |
| 2024-03-13 | 34.03 | $34.31 | 900 |
| 2024-03-12 | 33.99 | $34.47 | 2824 |
| 2024-03-11 | 33.92 | $34.17 | 1202 |
| 2024-03-08 | 33.88 | $33.90 | 2300 |
| 2024-03-07 | 33.85 | $33.94 | 1432 |
| 2024-03-06 | 33.82 | $33.97 | 2629 |
| 2024-03-05 | 33.78 | $33.61 | 13513 |
| 2024-03-04 | 33.77 | $33.89 | 1900 |
| 2024-03-01 | 33.73 | $34.23 | 1936 |
| 2024-02-29 | 33.65 | $33.73 | 3320 |
| 2024-02-28 | 33.60 | $33.72 | 1200 |
| 2024-02-27 | 33.55 | $34.45 | 2407 |
| 2024-02-26 | 33.42 | $34.10 | 2107 |
| 2024-02-23 | 33.32 | $34.19 | 3000 |
| 2024-02-22 | 33.21 | $34.21 | 3932 |
| 2024-02-21 | 33.09 | $33.86 | 2000 |
| 2024-02-20 | 32.99 | $33.60 | 1600 |
| 2024-02-16 | 32.91 | $33.62 | 6918 |
| 2024-02-15 | 32.83 | $33.30 | 4119 |
| 2024-02-14 | 32.76 | $33.10 | 1034 |
| 2024-02-13 | 32.72 | $32.55 | 11200 |
| 2024-02-12 | 32.73 | $33.17 | 8721 |
| 2024-02-09 | 32.67 | $32.96 | 5712 |
| 2024-02-08 | 32.65 | $32.75 | 1600 |
| 2024-02-07 | 32.64 | $33.20 | 1600 |
| 2024-02-06 | 32.59 | $33.40 | 1444 |
| 2024-02-05 | 32.52 | $32.35 | 4948 |
| 2024-02-02 | 32.56 | $32.10 | 2308 |
| 2024-02-01 | 32.63 | $32.45 | 2700 |
| 2024-01-31 | 32.67 | $32.26 | 1500 |
| 2024-01-30 | 32.74 | $32.29 | 1642 |
| 2024-01-29 | 32.82 | $32.75 | 1211 |
| 2024-01-26 | 32.85 | $32.85 | 3346 |
| 2024-01-25 | 32.89 | $32.99 | 500 |
| 2024-01-24 | 32.91 | $32.96 | 1745 |
| 2024-01-23 | 32.94 | $32.36 | 2100 |
| 2024-01-22 | 33.03 | $31.96 | 6138 |
| 2024-01-19 | 33.16 | $32.48 | 3613 |
| 2024-01-18 | 33.26 | $32.27 | 19213 |
| 2024-01-17 | 33.38 | $32.15 | 4600 |
| 2024-01-16 | 33.53 | $32.73 | 15800 |
| 2024-01-12 | 33.62 | $33.53 | 22647 |
| 2024-01-11 | 33.64 | $33.46 | 3936 |
| 2024-01-10 | 33.67 | $33.05 | 5200 |
| 2024-01-09 | 33.74 | $33.14 | 1300 |
| 2024-01-08 | 33.80 | $33.49 | 2400 |
| 2024-01-05 | 33.83 | $33.72 | 9134 |
| 2024-01-04 | 33.84 | $33.74 | 2000 |
| 2024-01-03 | 33.85 | $33.92 | 10623 |
| 2024-01-02 | 33.83 | $33.73 | 8900 |
| 2023-12-29 | 33.84 | $34.19 | 8300 |
| 2023-12-28 | 33.80 | $34.25 | 12229 |
| 2023-12-27 | 33.76 | $33.79 | 4500 |
| 2023-12-26 | 33.76 | $33.64 | 3149 |
| 2023-12-22 | 33.78 | $33.48 | 2200 |
| 2023-12-21 | 33.81 | $33.83 | 2500 |
| 2023-12-20 | 33.82 | $33.13 | 1700 |
| 2023-12-19 | 33.90 | $34.32 | 7400 |
| 2023-12-18 | 33.86 | $34.10 | 2828 |
| 2023-12-15 | 33.85 | $34.05 | 3921 |
| 2023-12-14 | 33.84 | $34.19 | 6505 |
| 2023-12-13 | 33.82 | $33.76 | 4049 |
| 2023-12-12 | 33.84 | $33.58 | 1227 |
| 2023-12-11 | 33.88 | $33.59 | 2500 |
| 2023-12-08 | 33.92 | $33.38 | 8000 |
| 2023-12-07 | 33.97 | $33.63 | 3200 |
| 2023-12-06 | 34.01 | $33.62 | 1331 |
| 2023-12-05 | 34.04 | $33.60 | 5700 |
| 2023-12-04 | 34.08 | $33.82 | 3900 |
| 2023-12-01 | 34.10 | $34.08 | 3324 |
| 2023-11-30 | 34.09 | $34.14 | 1100 |
| 2023-11-29 | 34.06 | $33.91 | 7200 |
| 2023-11-28 | 34.05 | $34.26 | 1500 |
| 2023-11-27 | 34.00 | $34.08 | 7000 |
| 2023-11-24 | 33.96 | $34.32 | 200 |
| 2023-11-22 | 33.88 | $34.22 | 6147 |
| 2023-11-21 | 33.81 | $34.11 | 5106 |
| 2023-11-20 | 33.74 | $34.50 | 3400 |
| 2023-11-17 | 33.63 | $34.03 | 7600 |
| 2023-11-16 | 33.55 | $34.01 | 2019 |
| 2023-11-15 | 33.46 | $34.72 | 2600 |
| 2023-11-14 | 33.30 | $34.30 | 4515 |
| 2023-11-13 | 33.18 | $33.64 | 2616 |
| 2023-11-10 | 33.12 | $33.44 | 4529 |
| 2023-11-09 | 33.08 | $33.32 | 4200 |
| 2023-11-08 | 33.06 | $33.71 | 4629 |
| 2023-11-07 | 33.00 | $33.75 | 5100 |
| 2023-11-06 | 32.93 | $33.73 | 6500 |
| 2023-11-03 | 32.87 | $33.67 | 6400 |
| 2023-11-02 | 32.81 | $32.95 | 3341 |
| 2023-11-01 | 32.82 | $32.61 | 4800 |
| 2023-10-31 | 32.86 | $32.50 | 4300 |
| 2023-10-30 | 32.91 | $32.81 | 2600 |
| 2023-10-27 | 32.94 | $32.50 | 3810 |
| 2023-10-26 | 33.00 | $32.36 | 7313 |
| 2023-10-25 | 33.08 | $32.47 | 1600 |
| 2023-10-24 | 33.16 | $32.92 | 1012 |
| 2023-10-23 | 33.19 | $32.31 | 7500 |
| 2023-10-20 | 33.29 | $32.29 | 447 |
| 2023-10-19 | 33.40 | $32.69 | 17900 |
| 2023-10-18 | 33.48 | $33.04 | 632 |
| 2023-10-17 | 33.53 | $33.59 | 2100 |
| 2023-10-16 | 33.53 | $33.74 | 2000 |
| 2023-10-13 | 33.51 | $33.55 | 2402 |
| 2023-10-12 | 33.52 | $33.68 | 600 |
| 2023-10-11 | 33.53 | $34.16 | 7032 |
| 2023-10-10 | 33.48 | $33.97 | 6400 |
| 2023-10-09 | 33.46 | $33.35 | 1200 |
| 2023-10-06 | 33.51 | $33.45 | 5338 |
| 2023-10-05 | 33.55 | $32.93 | 15567 |
| 2023-10-04 | 33.64 | $32.69 | 12000 |
| 2023-10-03 | 33.77 | $32.91 | 300 |
| 2023-10-02 | 33.88 | $33.39 | 910 |
| 2023-09-29 | 33.95 | $33.61 | 900 |
| 2023-09-28 | 34.01 | $33.45 | 5235 |
| 2023-09-27 | 34.09 | $33.35 | 31400 |
| 2023-09-26 | 34.19 | $33.40 | 4100 |
| 2023-09-25 | 34.29 | $33.88 | 5634 |
| 2023-09-22 | 34.34 | $34.09 | 10900 |
| 2023-09-21 | 34.37 | $33.50 | 5500 |
| 2023-09-20 | 34.46 | $34.13 | 848 |
| 2023-09-19 | 34.48 | $34.32 | 5533 |
| 2023-09-18 | 34.49 | $34.48 | 8400 |
| 2023-09-15 | 34.47 | $34.47 | 521 |
| 2023-09-14 | 34.45 | $34.62 | 2800 |
| 2023-09-13 | 34.41 | $34.45 | 1100 |
| 2023-09-12 | 34.39 | $34.55 | 18432 |
| 2023-09-11 | 34.36 | $34.66 | 1600 |
| 2023-09-08 | 34.32 | $34.15 | 2628 |
| 2023-09-07 | 34.33 | $34.06 | 14229 |
| 2023-09-06 | 34.36 | $34.72 | 3900 |
| 2023-09-05 | 34.33 | $34.79 | 6641 |
| 2023-09-01 | 34.29 | $35.00 | 840 |
| 2023-08-31 | 34.24 | $34.40 | 5027 |
| 2023-08-30 | 34.26 | $34.75 | 4119 |
| 2023-08-29 | 34.24 | $35.01 | 65200 |
| 2023-08-28 | 34.21 | $34.35 | 9326 |
| 2023-08-25 | 34.25 | $33.84 | 6000 |
| 2023-08-24 | 34.36 | $33.90 | 3600 |
| 2023-08-23 | 34.47 | $33.95 | 5300 |
| 2023-08-22 | 34.58 | $33.46 | 8000 |
| 2023-08-21 | 34.75 | $33.46 | 2938 |
| 2023-08-18 | 34.94 | $33.42 | 8843 |
| 2023-08-17 | 35.13 | $33.87 | 20500 |
| 2023-08-16 | 35.28 | $33.84 | 11846 |
| 2023-08-15 | 35.45 | $34.14 | 3224 |
| 2023-08-14 | 35.58 | $34.52 | 6700 |
| 2023-08-11 | 35.69 | $34.81 | 9127 |
| 2023-08-10 | 35.77 | $35.51 | 21819 |
| 2023-08-09 | 35.78 | $35.29 | 22049 |
| 2023-08-08 | 35.81 | $35.31 | 7000 |
| 2023-08-07 | 35.84 | $35.69 | 8400 |
| 2023-08-04 | 35.82 | $35.92 | 8600 |
| 2023-08-03 | 35.78 | $36.00 | 11532 |
| 2023-08-02 | 35.71 | $35.62 | 17547 |
| 2023-08-01 | 35.67 | $36.48 | 2400 |
| 2023-07-31 | 35.55 | $37.16 | 12239 |
| 2023-07-28 | 35.34 | $36.81 | 9304 |
| 2023-07-27 | 35.15 | $35.63 | 11100 |
| 2023-07-26 | 35.07 | $36.07 | 13100 |
| 2023-07-25 | 34.94 | $35.82 | 12242 |
| 2023-07-24 | 34.82 | $35.53 | 7800 |
| 2023-07-21 | 34.72 | $34.91 | 18700 |
| 2023-07-20 | 34.68 | $34.81 | 8400 |
| 2023-07-19 | 34.65 | $34.99 | 24730 |
| 2023-07-18 | 34.59 | $34.80 | 9652 |
| 2023-07-17 | 34.56 | $35.21 | 8600 |
| 2023-07-14 | 34.48 | $35.25 | 13545 |
| 2023-07-13 | 34.40 | $35.60 | 10317 |
| 2023-07-12 | 34.28 | $35.05 | 9525 |
| 2023-07-11 | 34.21 | $34.40 | 11700 |
| 2023-07-10 | 34.20 | $34.14 | 3603 |
| 2023-07-07 | 34.22 | $34.20 | 2338 |
| 2023-07-06 | 34.22 | $33.64 | 12307 |
| 2023-07-05 | 34.29 | $34.35 | 1708 |
| 2023-07-03 | 34.28 | $34.56 | 1144 |
| 2023-06-30 | 34.25 | $34.20 | 3800 |
| 2023-06-29 | 34.25 | $33.87 | 300 |
| 2023-06-28 | 34.27 | $34.11 | 7921 |
| 2023-06-27 | 34.27 | $34.29 | 9630 |
| 2023-06-26 | 34.24 | $33.81 | 2610 |
| 2023-06-23 | 34.26 | $33.65 | 8000 |
| 2023-06-22 | 34.28 | $34.25 | 4138 |
| 2023-06-21 | 34.25 | $34.31 | 3700 |
| 2023-06-20 | 34.21 | $34.47 | 16200 |
| 2023-06-16 | 34.16 | $35.30 | 6900 |
| 2023-06-15 | 34.01 | $35.33 | 15100 |
| 2023-06-14 | 33.86 | $34.80 | 7200 |
| 2023-06-13 | 33.76 | $34.45 | 2700 |
| 2023-06-12 | 33.70 | $34.06 | 2209 |
| 2023-06-09 | 33.67 | $34.10 | 1320 |
| 2023-06-08 | 33.63 | $34.00 | 3800 |
| 2023-06-07 | 33.61 | $33.72 | 6600 |
| 2023-06-06 | 33.62 | $34.27 | 1016 |
| 2023-06-05 | 33.58 | $33.87 | 5445 |
| 2023-06-02 | 33.58 | $33.94 | 5300 |
| 2023-06-01 | 33.57 | $33.24 | 2849 |
| 2023-05-31 | 33.63 | $32.65 | 6000 |
| 2023-05-30 | 33.75 | $32.71 | 1300 |
| 2023-05-26 | 33.87 | $33.39 | 16810 |
| 2023-05-25 | 33.94 | $32.78 | 87407 |
| 2023-05-24 | 34.06 | $33.23 | 6420 |
| 2023-05-23 | 34.15 | $33.60 | 1105 |
| 2023-05-22 | 34.19 | $34.21 | 3613 |
| 2023-05-19 | 34.18 | $33.81 | 2600 |
| 2023-05-18 | 34.21 | $33.80 | 10916 |
| 2023-05-17 | 34.24 | $34.39 | 810 |
| 2023-05-16 | 34.21 | $34.50 | 1601 |
| 2023-05-15 | 34.18 | $34.87 | 6800 |
| 2023-05-12 | 34.11 | $33.87 | 2623 |
| 2023-05-11 | 34.14 | $34.42 | 2900 |
| 2023-05-10 | 34.12 | $34.30 | 15008 |
| 2023-05-09 | 34.12 | $34.34 | 2115 |
| 2023-05-08 | 34.11 | $34.61 | 42537 |
| 2023-05-05 | 34.07 | $34.41 | 8100 |
| 2023-05-04 | 34.06 | $34.02 | 1600 |
| 2023-05-03 | 34.09 | $33.58 | 12903 |
| 2023-05-02 | 34.16 | $33.70 | 11600 |
| 2023-05-01 | 34.23 | $34.14 | 1725 |
| 2023-04-28 | 34.25 | $34.19 | 6800 |
| 2023-04-27 | 34.28 | $33.94 | 11300 |
| 2023-04-26 | 34.33 | $33.60 | 2200 |
| 2023-04-25 | 34.42 | $33.30 | 7740 |
| 2023-04-24 | 34.54 | $33.86 | 2527 |
| 2023-04-21 | 34.60 | $34.01 | 1001 |
| 2023-04-20 | 34.66 | $34.34 | 24339 |
| 2023-04-19 | 34.67 | $34.52 | 1300 |
| 2023-04-18 | 34.67 | $34.94 | 3803 |
| 2023-04-17 | 34.61 | $35.04 | 8327 |
| 2023-04-14 | 34.54 | $34.63 | 2913 |
| 2023-04-13 | 34.50 | $34.87 | 22622 |
| 2023-04-12 | 34.42 | $34.38 | 50847 |
| 2023-04-11 | 34.39 | $34.89 | 9100 |
| 2023-04-10 | 34.30 | $34.66 | 27400 |
| 2023-04-06 | 34.23 | $34.76 | 2422 |
| 2023-04-05 | 34.15 | $34.46 | 5100 |
| 2023-04-04 | 34.09 | $34.66 | 24809 |
| 2023-04-03 | 34.01 | $34.80 | 1200 |
| 2023-03-31 | 33.91 | $34.72 | 10149 |
| 2023-03-30 | 33.83 | $34.88 | 7449 |
| 2023-03-29 | 33.73 | $34.48 | 11430 |
| 2023-03-28 | 33.67 | $34.37 | 10634 |
| 2023-03-27 | 33.62 | $33.67 | 3326 |
| 2023-03-24 | 33.64 | $33.88 | 6834 |
| 2023-03-23 | 33.64 | $34.08 | 7404 |
| 2023-03-22 | 33.62 | $33.52 | 9000 |
| 2023-03-21 | 33.65 | $33.39 | 2428 |
| 2023-03-20 | 33.71 | $33.06 | 2719 |
| 2023-03-17 | 33.81 | $33.15 | 407 |
| 2023-03-16 | 33.91 | $33.31 | 3700 |
| 2023-03-15 | 34.01 | $32.97 | 46614 |
| 2023-03-14 | 34.16 | $33.41 | 4800 |
| 2023-03-13 | 34.27 | $33.34 | 2510 |
| 2023-03-10 | 34.41 | $33.29 | 5927 |
| 2023-03-09 | 34.56 | $33.39 | 18747 |
| 2023-03-08 | 34.71 | $34.32 | 6600 |
| 2023-03-07 | 34.79 | $34.43 | 26700 |
| 2023-03-06 | 34.86 | $34.99 | 36000 |
| 2023-03-03 | 34.89 | $35.07 | 33400 |
| 2023-03-02 | 34.91 | $34.89 | 22434 |
| 2023-03-01 | 34.97 | $34.66 | 8042 |
| 2023-02-28 | 35.06 | $33.73 | 18100 |
| 2023-02-27 | 35.25 | $34.09 | 27536 |
| 2023-02-24 | 35.43 | $33.74 | 2300 |
| 2023-02-23 | 35.67 | $34.58 | 6200 |
| 2023-02-22 | 35.84 | $34.59 | 4000 |
| 2023-02-21 | 36.03 | $34.85 | 22036 |
| 2023-02-17 | 36.21 | $35.24 | 13600 |
| 2023-02-16 | 36.37 | $35.69 | 8213 |
| 2023-02-15 | 36.49 | $35.67 | 18100 |
| 2023-02-14 | 36.62 | $35.87 | 16700 |
| 2023-02-13 | 36.73 | $36.13 | 11833 |
| 2023-02-10 | 36.83 | $35.64 | 3400 |
| 2023-02-09 | 36.98 | $36.30 | 4500 |
| 2023-02-08 | 37.08 | $35.95 | 13700 |
| 2023-02-07 | 37.21 | $36.01 | 5300 |
| 2023-02-06 | 37.34 | $36.00 | 15522 |
| 2023-02-03 | 37.47 | $36.31 | 6438 |
| 2023-02-02 | 37.57 | $36.97 | 9916 |
| 2023-02-01 | 37.60 | $37.44 | 115500 |
| 2023-01-31 | 37.58 | $37.16 | 18000 |
| 2023-01-30 | 37.57 | $37.23 | 18711 |
| 2023-01-27 | 37.54 | $38.23 | 13900 |
| 2023-01-26 | 37.40 | $38.61 | 4700 |
| 2023-01-25 | 37.20 | $38.20 | 9900 |
| 2023-01-24 | 37.03 | $38.13 | 17700 |
| 2023-01-23 | 36.84 | $38.10 | 20300 |
| 2023-01-20 | 36.63 | $37.85 | 12922 |
| 2023-01-19 | 36.43 | $37.37 | 3100 |
| 2023-01-18 | 36.26 | $36.93 | 29647 |
| 2023-01-17 | 36.12 | $37.17 | 7600 |
| 2023-01-13 | 35.94 | $37.55 | 22800 |
| 2023-01-12 | 35.71 | $37.16 | 5736 |
| 2023-01-11 | 35.50 | $37.29 | 16813 |
| 2023-01-10 | 35.27 | $36.97 | 28105 |
| 2023-01-09 | 35.07 | $36.56 | 2500 |
| 2023-01-06 | 34.89 | $36.47 | 28800 |
| 2023-01-05 | 34.72 | $36.14 | 1400 |
| 2023-01-04 | 34.57 | $36.07 | 5500 |
| 2023-01-03 | 34.43 | $34.80 | 18445 |
| 2022-12-30 | 34.41 | $34.34 | 7900 |
| 2022-12-29 | 34.43 | $34.80 | 10500 |
| 2022-12-28 | 34.41 | $34.18 | 8900 |
| 2022-12-27 | 34.45 | $34.72 | 10010 |
| 2022-12-23 | 34.42 | $33.98 | 2900 |
| 2022-12-22 | 34.46 | $34.13 | 34735 |
| 2022-12-21 | 34.48 | $34.30 | 15736 |
| 2022-12-20 | 34.47 | $33.92 | 4047 |
| 2022-12-19 | 34.49 | $34.08 | 16536 |
| 2022-12-16 | 34.49 | $34.04 | 4200 |
| 2022-12-15 | 34.50 | $34.05 | 7500 |
| 2022-12-14 | 34.50 | $34.76 | 7900 |
| 2022-12-13 | 34.42 | $34.67 | 9800 |
| 2022-12-12 | 34.35 | $34.82 | 17349 |
| 2022-12-09 | 34.26 | $35.06 | 11100 |
| 2022-12-08 | 34.12 | $35.43 | 11900 |
| 2022-12-07 | 33.93 | $34.75 | 26200 |
| 2022-12-06 | 33.79 | $35.33 | 33600 |
| 2022-12-05 | 33.58 | $34.86 | 20900 |
| 2022-12-02 | 33.41 | $35.15 | 6000 |
| 2022-12-01 | 33.18 | $34.67 | 2700 |
| 2022-11-30 | 32.97 | $34.89 | 10700 |
| 2022-11-29 | 32.73 | $33.66 | 5700 |
| 2022-11-28 | 32.58 | $32.63 | 7936 |
| 2022-11-25 | 32.51 | $32.42 | 5300 |
| 2022-11-23 | 32.46 | $32.69 | 10800 |
| 2022-11-22 | 32.37 | $32.50 | 21003 |
| 2022-11-21 | 32.28 | $32.61 | 8400 |
| 2022-11-18 | 32.17 | $33.03 | 1512 |
| 2022-11-17 | 32.01 | $33.54 | 802 |
| 2022-11-16 | 31.79 | $33.29 | 8418 |
| 2022-11-15 | 31.58 | $33.94 | 5101 |
| 2022-11-14 | 31.30 | $32.93 | 5013 |
| 2022-11-11 | 31.11 | $32.86 | 12100 |
| 2022-11-10 | 30.91 | $31.98 | 13200 |
| 2022-11-09 | 30.80 | $30.99 | 2247 |
| 2022-11-08 | 30.78 | $32.04 | 11204 |
| 2022-11-07 | 30.65 | $31.88 | 1200 |
| 2022-11-04 | 30.55 | $32.06 | 12736 |
| 2022-11-03 | 30.42 | $30.46 | 9000 |
| 2022-11-02 | 30.47 | $30.24 | 11138 |
| 2022-11-01 | 30.55 | $30.36 | 5335 |
| 2022-10-31 | 30.63 | $29.48 | 5300 |
| 2022-10-28 | 30.81 | $29.60 | 19947 |
| 2022-10-27 | 30.99 | $30.12 | 8442 |
| 2022-10-26 | 31.12 | $30.58 | 5500 |
| 2022-10-25 | 31.23 | $29.75 | 15112 |
| 2022-10-24 | 31.42 | $29.47 | 9425 |
| 2022-10-21 | 31.66 | $31.47 | 4305 |
| 2022-10-20 | 31.71 | $31.04 | 3500 |
| 2022-10-19 | 31.82 | $30.84 | 2202 |
| 2022-10-18 | 31.96 | $31.59 | 2612 |
| 2022-10-17 | 32.04 | $31.61 | 7700 |
| 2022-10-14 | 32.13 | $30.78 | 3039 |
| 2022-10-13 | 32.32 | $31.21 | 17627 |
| 2022-10-12 | 32.48 | $31.23 | 12120 |
| 2022-10-11 | 32.66 | $31.25 | 1700 |
| 2022-10-10 | 32.85 | $31.92 | 4800 |
| 2022-10-07 | 33.00 | $32.48 | 1100 |
| 2022-10-06 | 33.11 | $33.15 | 19600 |
| 2022-10-05 | 33.17 | $33.44 | 6109 |
| 2022-10-04 | 33.20 | $33.37 | 4937 |
| 2022-10-03 | 33.25 | $32.38 | 3500 |
| 2022-09-30 | 33.40 | $31.94 | 900 |
| 2022-09-29 | 33.62 | $31.89 | 6417 |
| 2022-09-28 | 33.86 | $32.69 | 3700 |
| 2022-09-27 | 34.03 | $32.32 | 12000 |
| 2022-09-26 | 34.26 | $32.56 | 15900 |
| 2022-09-23 | 34.49 | $32.76 | 9800 |
| 2022-09-22 | 34.71 | $33.58 | 27600 |
| 2022-09-21 | 34.86 | $33.65 | 7001 |
| 2022-09-20 | 35.02 | $34.37 | 5800 |
| 2022-09-19 | 35.11 | $34.41 | 3641 |
| 2022-09-16 | 35.20 | $34.12 | 7500 |
| 2022-09-15 | 35.33 | $34.75 | 8635 |
| 2022-09-14 | 35.40 | $35.02 | 5200 |
| 2022-09-13 | 35.45 | $34.97 | 17800 |
| 2022-09-12 | 35.52 | $35.99 | 29500 |
| 2022-09-09 | 35.48 | $35.44 | 21200 |
| 2022-09-08 | 35.50 | $34.87 | 13614 |
| 2022-09-07 | 35.58 | $35.11 | 23100 |
| 2022-09-06 | 35.64 | $34.76 | 50107 |
| 2022-09-02 | 35.73 | $35.18 | 10000 |
| 2022-09-01 | 35.79 | $35.58 | 2700 |
| 2022-08-31 | 35.81 | $35.73 | 18600 |
| 2022-08-30 | 35.81 | $35.51 | 7009 |
| 2022-08-29 | 35.83 | $36.03 | 1846 |
| 2022-08-26 | 35.80 | $36.16 | 2416 |
| 2022-08-25 | 35.75 | $36.46 | 11000 |
| 2022-08-24 | 35.67 | $35.64 | 4900 |
| 2022-08-23 | 35.67 | $35.53 | 4345 |
| 2022-08-22 | 35.68 | $35.34 | 2342 |
| 2022-08-19 | 35.71 | $35.38 | 800 |
| 2022-08-18 | 35.73 | $35.79 | 8515 |
| 2022-08-17 | 35.72 | $35.97 | 7831 |
| 2022-08-16 | 35.69 | $36.08 | 10627 |
| 2022-08-15 | 35.64 | $36.03 | 4300 |
| 2022-08-12 | 35.60 | $36.22 | 7038 |
| 2022-08-11 | 35.53 | $35.87 | 6512 |
| 2022-08-10 | 35.50 | $35.61 | 5203 |
| 2022-08-09 | 35.48 | $35.40 | 3933 |
| 2022-08-08 | 35.49 | $35.52 | 2020 |
| 2022-08-05 | 35.50 | $35.53 | 2100 |
| 2022-08-04 | 35.50 | $35.62 | 2237 |
| 2022-08-03 | 35.51 | $35.32 | 3300 |
| 2022-08-02 | 35.55 | $35.18 | 2500 |
| 2022-08-01 | 35.62 | $35.12 | 2827 |
| 2022-07-29 | 35.69 | $35.41 | 10900 |
| 2022-07-28 | 35.75 | $35.98 | 7835 |
| 2022-07-27 | 35.76 | $35.80 | 1347 |
| 2022-07-26 | 35.79 | $35.30 | 2900 |
| 2022-07-25 | 35.88 | $35.52 | 34300 |
| 2022-07-22 | 35.95 | $35.37 | 5400 |
| 2022-07-21 | 36.04 | $35.98 | 2609 |
| 2022-07-20 | 36.08 | $35.58 | 2018 |
| 2022-07-19 | 36.15 | $35.82 | 2118 |
| 2022-07-18 | 36.21 | $35.59 | 3327 |
| 2022-07-15 | 36.28 | $35.04 | 13335 |
| 2022-07-14 | 36.41 | $35.18 | 4649 |
| 2022-07-13 | 36.53 | $35.51 | 1231 |
| 2022-07-12 | 36.62 | $35.65 | 13337 |
| 2022-07-11 | 36.70 | $36.06 | 6424 |
| 2022-07-08 | 36.75 | $37.17 | 29600 |
| 2022-07-07 | 36.69 | $37.36 | 1800 |
| 2022-07-06 | 36.62 | $36.63 | 1224 |
| 2022-07-05 | 36.62 | $36.85 | 4700 |
| 2022-07-01 | 36.60 | $36.92 | 3579 |
| 2022-06-30 | 36.58 | $36.96 | 2936 |
| 2022-06-29 | 36.54 | $36.98 | 1415 |
| 2022-06-28 | 36.51 | $37.03 | 3800 |
| 2022-06-27 | 36.46 | $37.18 | 7600 |
| 2022-06-24 | 36.40 | $37.09 | 11800 |
| 2022-06-23 | 36.33 | $36.23 | 6234 |
| 2022-06-22 | 36.34 | $35.84 | 8817 |
| 2022-06-21 | 36.38 | $36.47 | 1200 |
| 2022-06-17 | 36.36 | $35.59 | 1500 |
| 2022-06-16 | 36.43 | $35.23 | 8237 |
| 2022-06-15 | 36.52 | $36.57 | 9921 |
| 2022-06-14 | 36.48 | $35.99 | 6114 |
| 2022-06-13 | 36.49 | $35.23 | 2900 |
| 2022-06-10 | 36.57 | $36.71 | 9610 |
| 2022-06-09 | 36.49 | $36.80 | 8300 |
| 2022-06-08 | 36.39 | $38.11 | 10640 |
| 2022-06-07 | 36.14 | $37.65 | 3600 |
| 2022-06-06 | 35.92 | $37.30 | 1811 |
| 2022-06-03 | 35.72 | $36.69 | 8300 |
| 2022-06-02 | 35.57 | $37.34 | 5610 |
| 2022-06-01 | 35.35 | $36.52 | 9224 |
| 2022-05-31 | 35.22 | $36.66 | 3913 |
| 2022-05-27 | 35.07 | $36.12 | 3637 |
| 2022-05-26 | 34.97 | $35.81 | 6300 |
| 2022-05-25 | 34.91 | $34.92 | 2712 |
| 2022-05-24 | 34.93 | $34.71 | 6900 |
| 2022-05-23 | 34.97 | $35.65 | 2543 |
| 2022-05-20 | 34.92 | $35.44 | 2240 |
| 2022-05-19 | 34.89 | $35.35 | 17222 |
| 2022-05-18 | 34.88 | $34.61 | 10000 |
| 2022-05-17 | 34.94 | $35.58 | 42400 |
| 2022-05-16 | 34.93 | $34.44 | 3100 |
| 2022-05-13 | 35.03 | $34.54 | 161100 |
| 2022-05-12 | 35.15 | $33.75 | 5100 |
| 2022-05-11 | 35.36 | $33.61 | 7546 |
| 2022-05-10 | 35.61 | $33.70 | 6400 |
| 2022-05-09 | 35.87 | $33.50 | 1809 |
| 2022-05-06 | 36.17 | $34.59 | 3416 |
| 2022-05-05 | 36.39 | $35.41 | 6800 |
| 2022-05-04 | 36.55 | $36.93 | 4800 |
| 2022-05-03 | 36.58 | $36.81 | 2800 |
| 2022-05-02 | 36.63 | $36.44 | 5100 |
| 2022-04-29 | 36.74 | $36.38 | 5500 |
| 2022-04-28 | 36.86 | $35.86 | 12036 |
| 2022-04-27 | 37.05 | $35.51 | 33205 |
| 2022-04-26 | 37.29 | $34.74 | 2000 |
| 2022-04-25 | 37.62 | $35.45 | 2600 |
| 2022-04-22 | 37.90 | $35.92 | 1200 |
| 2022-04-21 | 38.14 | $36.01 | 5000 |
| 2022-04-20 | 38.39 | $37.00 | 7900 |
| 2022-04-19 | 38.56 | $37.54 | 11512 |
| 2022-04-18 | 38.68 | $37.78 | 14439 |
| 2022-04-14 | 38.78 | $38.04 | 2200 |
| 2022-04-13 | 38.85 | $38.34 | 8900 |
| 2022-04-12 | 38.89 | $37.97 | 6528 |
| 2022-04-11 | 38.95 | $38.10 | 9611 |
| 2022-04-08 | 38.97 | $38.85 | 8340 |
| 2022-04-07 | 38.91 | $38.77 | 13128 |
| 2022-04-06 | 38.84 | $39.15 | 11318 |
| 2022-04-05 | 38.73 | $39.70 | 21000 |
| 2022-04-04 | 38.56 | $40.54 | 18760 |
| 2022-04-01 | 38.29 | $39.55 | 33000 |
| 2022-03-31 | 38.10 | $38.30 | 21300 |
| 2022-03-30 | 38.04 | $39.30 | 10140 |
| 2022-03-29 | 37.88 | $39.42 | 14448 |
| 2022-03-28 | 37.72 | $38.60 | 16207 |
| 2022-03-25 | 37.65 | $38.44 | 17200 |
| 2022-03-24 | 37.62 | $38.88 | 12800 |
| 2022-03-23 | 37.55 | $38.82 | 10545 |
| 2022-03-22 | 37.51 | $38.96 | 17735 |
| 2022-03-21 | 37.47 | $37.79 | 11600 |
| 2022-03-18 | 37.57 | $38.79 | 54000 |
| 2022-03-17 | 37.61 | $37.51 | 19000 |
| 2022-03-16 | 37.81 | $38.18 | 31839 |
| 2022-03-15 | 37.97 | $33.71 | 12741 |
| 2022-03-14 | 38.61 | $33.90 | 21600 |
| 2022-03-11 | 39.29 | $35.48 | 8000 |
| 2022-03-10 | 39.85 | $36.63 | 8100 |
| 2022-03-09 | 40.36 | $37.67 | 21309 |
| 2022-03-08 | 40.80 | $36.88 | 6231 |
| 2022-03-07 | 41.35 | $36.62 | 45511 |
| 2022-03-04 | 41.96 | $38.16 | 8104 |
| 2022-03-03 | 42.46 | $39.07 | 62234 |
| 2022-03-02 | 42.89 | $40.19 | 9700 |
| 2022-03-01 | 43.25 | $40.23 | 23600 |
| 2022-02-28 | 43.62 | $41.51 | 24100 |
| 2022-02-25 | 43.88 | $42.03 | 6545 |
| 2022-02-24 | 44.10 | $41.34 | 55024 |
| 2022-02-23 | 44.39 | $42.48 | 14623 |
| 2022-02-22 | 44.58 | $43.17 | 20914 |
| 2022-02-18 | 44.72 | $44.13 | 6300 |
| 2022-02-17 | 44.76 | $44.77 | 2000 |
| 2022-02-16 | 44.75 | $45.29 | 9700 |
| 2022-02-15 | 44.68 | $45.22 | 13900 |
| 2022-02-14 | 44.63 | $44.01 | 6429 |
| 2022-02-11 | 44.69 | $44.26 | 118831 |
| 2022-02-10 | 44.74 | $45.42 | 12200 |
| 2022-02-09 | 44.68 | $45.73 | 26727 |
| 2022-02-08 | 44.59 | $44.96 | 10500 |
| 2022-02-07 | 44.58 | $44.49 | 21601 |
| 2022-02-04 | 44.61 | $44.77 | 13700 |
| 2022-02-03 | 44.61 | $44.51 | 30000 |
| 2022-02-02 | 44.63 | $45.00 | 9726 |
| 2022-02-01 | 44.60 | $45.16 | 18900 |
| 2022-01-31 | 44.55 | $44.82 | 19300 |
| 2022-01-28 | 44.54 | $43.23 | 11200 |
| 2022-01-27 | 44.69 | $43.21 | 23932 |
| 2022-01-26 | 44.84 | $43.60 | 5500 |
| 2022-01-25 | 44.95 | $44.23 | 9508 |
| 2022-01-24 | 45.01 | $44.08 | 31500 |
| 2022-01-21 | 45.09 | $45.00 | 11900 |
| 2022-01-20 | 45.07 | $45.75 | 12900 |
| 2022-01-19 | 44.98 | $45.18 | 15000 |
| 2022-01-18 | 44.93 | $44.82 | 8201 |
| 2022-01-14 | 44.92 | $45.59 | 27100 |
| 2022-01-13 | 44.82 | $45.55 | 23315 |
| 2022-01-12 | 44.72 | $46.55 | 9700 |
| 2022-01-11 | 44.52 | $45.84 | 15700 |
| 2022-01-10 | 44.39 | $44.73 | 8800 |
| 2022-01-07 | 44.37 | $44.56 | 4500 |
| 2022-01-06 | 44.38 | $43.95 | 6700 |
| 2022-01-05 | 44.46 | $43.54 | 63000 |
| 2022-01-04 | 44.60 | $44.43 | 27900 |
| 2022-01-03 | 44.66 | $44.93 | 17412 |
| 2021-12-31 | 44.68 | $44.76 | 2800 |
| 2021-12-30 | 44.72 | $44.97 | 8300 |
| 2021-12-29 | 44.75 | $43.89 | 22000 |
| 2021-12-28 | 44.90 | $44.31 | 68424 |
| 2021-12-27 | 45.01 | $44.67 | 11300 |
| 2021-12-23 | 45.10 | $44.60 | 14200 |
| 2021-12-22 | 45.21 | $44.28 | 29948 |
| 2021-12-21 | 45.38 | $44.19 | 12928 |
| 2021-12-20 | 45.56 | $43.26 | 11300 |
| 2021-12-17 | 45.86 | $44.12 | 15500 |
| 2021-12-16 | 46.10 | $44.58 | 4123 |
| 2021-12-15 | 46.32 | $44.42 | 7830 |
| 2021-12-14 | 46.58 | $45.00 | 9512 |
| 2021-12-13 | 46.81 | $45.22 | 65709 |
| 2021-12-10 | 47.04 | $47.16 | 10000 |
| 2021-12-09 | 47.10 | $47.13 | 12717 |
| 2021-12-08 | 47.17 | $47.29 | 68400 |
| 2021-12-07 | 47.23 | $46.70 | 7100 |
| 2021-12-06 | 47.36 | $45.91 | 28300 |
| 2021-12-03 | 47.58 | $45.73 | 14904 |
| 2021-12-02 | 47.82 | $46.75 | 17600 |
| 2021-12-01 | 47.98 | $46.26 | 28118 |
| 2021-11-30 | 48.19 | $46.48 | 44503 |
| 2021-11-29 | 48.40 | $46.64 | 12635 |
| 2021-11-26 | 48.61 | $46.59 | 17000 |
| 2021-11-24 | 48.83 | $47.93 | 27400 |
| 2021-11-23 | 48.93 | $47.95 | 19500 |
| 2021-11-22 | 49.04 | $47.85 | 12631 |
| 2021-11-19 | 49.18 | $48.57 | 9407 |
| 2021-11-18 | 49.25 | $48.55 | 40200 |
| 2021-11-17 | 49.34 | $49.68 | 23623 |
| 2021-11-16 | 49.32 | $49.88 | 19000 |
| 2021-11-15 | 49.29 | $49.81 | 14010 |
| 2021-11-12 | 49.27 | $50.03 | 12245 |
| 2021-11-11 | 49.23 | $50.05 | 6748 |
| 2021-11-10 | 49.19 | $48.73 | 8133 |
| 2021-11-09 | 49.28 | $48.49 | 72125 |
| 2021-11-08 | 49.39 | $48.86 | 7800 |
| 2021-11-05 | 49.47 | $48.31 | 5300 |
| 2021-11-04 | 49.60 | $48.70 | 6500 |
| 2021-11-03 | 49.70 | $48.91 | 6900 |
| 2021-11-02 | 49.77 | $48.47 | 3800 |
| 2021-11-01 | 49.89 | $49.46 | 19017 |
| 2021-10-29 | 49.89 | $48.68 | 13000 |
| 2021-10-28 | 49.97 | $49.56 | 13600 |
| 2021-10-27 | 49.96 | $49.61 | 6101 |
| 2021-10-26 | 49.94 | $50.04 | 73400 |
| 2021-10-25 | 49.86 | $50.80 | 22600 |
| 2021-10-22 | 49.70 | $50.41 | 5348 |
| 2021-10-21 | 49.57 | $50.61 | 19427 |
| 2021-10-20 | 49.41 | $50.96 | 12007 |
| 2021-10-19 | 49.21 | $50.98 | 7612 |
| 2021-10-18 | 48.99 | $50.29 | 9215 |
| 2021-10-15 | 48.82 | $50.26 | 10221 |
| 2021-10-14 | 48.65 | $49.73 | 16300 |
| 2021-10-13 | 48.53 | $49.83 | 9204 |
| 2021-10-12 | 48.40 | $48.96 | 5200 |
| 2021-10-11 | 48.35 | $49.05 | 6100 |
| 2021-10-08 | 48.30 | $49.26 | 3834 |
| 2021-10-07 | 48.24 | $48.92 | 44717 |
| 2021-10-06 | 48.22 | $47.69 | 5800 |
| 2021-10-05 | 48.33 | $47.85 | 2436 |
| 2021-10-04 | 48.44 | $47.28 | 9710 |
| 2021-10-01 | 48.63 | $48.13 | 5734 |
| 2021-09-30 | 48.74 | $48.20 | 10416 |
| 2021-09-29 | 48.86 | $47.77 | 51400 |
| 2021-09-28 | 49.03 | $48.10 | 17300 |
| 2021-09-27 | 49.18 | $48.63 | 29005 |
| 2021-09-24 | 49.27 | $48.09 | 8947 |
| 2021-09-23 | 49.42 | $48.83 | 46900 |
| 2021-09-22 | 49.50 | $48.73 | 7300 |
| 2021-09-21 | 49.59 | $47.97 | 5700 |
| 2021-09-20 | 49.76 | $47.41 | 7100 |
| 2021-09-17 | 49.97 | $49.03 | 2810 |
| 2021-09-16 | 50.03 | $49.07 | 19500 |
| 2021-09-15 | 50.07 | $49.64 | 12100 |
| 2021-09-14 | 50.06 | $49.84 | 9200 |
| 2021-09-13 | 50.02 | $50.55 | 7816 |
| 2021-09-10 | 49.90 | $50.45 | 2100 |
| 2021-09-09 | 49.80 | $50.59 | 9503 |
| 2021-09-08 | 49.68 | $50.72 | 4700 |
| 2021-09-07 | 49.54 | $51.52 | 3432 |
| 2021-09-03 | 49.33 | $50.79 | 7900 |
| 2021-09-02 | 49.17 | $50.60 | 2600 |
| 2021-09-01 | 49.03 | $50.89 | 113100 |
| 2021-08-31 | 48.85 | $49.97 | 23300 |
| 2021-08-30 | 48.77 | $49.08 | 1830 |
| 2021-08-27 | 48.77 | $48.93 | 5229 |
| 2021-08-26 | 48.79 | $48.48 | 22300 |
| 2021-08-25 | 48.85 | $49.19 | 10536 |
| 2021-08-24 | 48.86 | $49.35 | 6000 |
| 2021-08-23 | 48.84 | $47.79 | 37000 |
| 2021-08-20 | 48.97 | $47.11 | 10000 |
| 2021-08-19 | 49.19 | $47.15 | 9944 |
| 2021-08-18 | 49.43 | $48.13 | 11700 |
| 2021-08-17 | 49.60 | $48.13 | 5441 |
| 2021-08-16 | 49.78 | $49.05 | 21737 |
| 2021-08-13 | 49.89 | $49.71 | 1003 |
| 2021-08-12 | 49.95 | $49.76 | 21604 |
| 2021-08-11 | 50.02 | $50.35 | 23431 |
| 2021-08-10 | 50.05 | $50.11 | 6600 |
| 2021-08-09 | 50.11 | $49.82 | 32633 |
| 2021-08-06 | 50.21 | $49.37 | 58239 |
| 2021-08-05 | 50.37 | $49.80 | 13100 |
| 2021-08-04 | 50.49 | $50.16 | 12220 |
| 2021-08-03 | 50.59 | $49.74 | 14100 |
| 2021-08-02 | 50.74 | $49.86 | 12421 |
| 2021-07-30 | 50.91 | $49.30 | 9030 |
| 2021-07-29 | 51.14 | $49.85 | 10100 |
| 2021-07-28 | 51.35 | $49.89 | 23212 |
| 2021-07-27 | 51.58 | $47.82 | 22000 |
| 2021-07-26 | 52.04 | $49.28 | 15038 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
39.66
2026-07-24
Close Price
$39.76
Vol: 1424
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
29.73
Average
38.70
Maximum
51.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.66 | $39.76 | 1424 |
| 2026-07-23 | 39.64 | $39.55 | 500 |
| 2026-07-22 | 39.66 | $39.85 | 1303 |
| 2026-07-21 | 39.63 | $40.08 | 2200 |
| 2026-07-20 | 39.54 | $40.04 | 4725 |
| 2026-07-17 | 39.44 | $39.61 | 4748 |
| 2026-07-16 | 39.42 | $39.96 | 7400 |
| 2026-07-15 | 39.32 | $40.12 | 10308 |
| 2026-07-14 | 39.17 | $39.86 | 13800 |
| 2026-07-13 | 39.06 | $39.32 | 33313 |
| 2026-07-10 | 39.04 | $39.89 | 2503 |
| 2026-07-09 | 38.91 | $39.71 | 6200 |
| 2026-07-08 | 38.79 | $39.39 | 500 |
| 2026-07-07 | 38.73 | $39.15 | 3333 |
| 2026-07-06 | 38.70 | $39.37 | 5939 |
| 2026-07-02 | 38.63 | $38.78 | 8100 |
| 2026-07-01 | 38.68 | $38.93 | 5800 |
| 2026-06-30 | 38.71 | $38.73 | 14211 |
| 2026-06-29 | 38.79 | $38.60 | 4647 |
| 2026-06-26 | 38.91 | $38.53 | 11102 |
| 2026-06-25 | 39.07 | $38.66 | 8900 |
| 2026-06-24 | 39.24 | $38.87 | 8200 |
| 2026-06-23 | 39.39 | $38.91 | 55311 |
| 2026-06-22 | 39.55 | $39.94 | 4700 |
| 2026-06-18 | 39.54 | $39.73 | 106526 |
| 2026-06-17 | 39.56 | $39.45 | 1509 |
| 2026-06-16 | 39.66 | $40.09 | 5600 |
| 2026-06-15 | 39.63 | $40.35 | 11614 |
| 2026-06-12 | 39.56 | $39.97 | 31400 |
| 2026-06-11 | 39.55 | $39.62 | 34700 |
| 2026-06-10 | 39.62 | $39.32 | 12600 |
| 2026-06-09 | 39.77 | $39.34 | 33200 |
| 2026-06-08 | 39.95 | $39.21 | 13922 |
| 2026-06-05 | 40.18 | $39.38 | 47300 |
| 2026-06-04 | 40.42 | $40.35 | 10628 |
| 2026-06-03 | 40.49 | $40.32 | 4132 |
| 2026-06-02 | 40.59 | $41.05 | 1839 |
| 2026-06-01 | 40.55 | $40.26 | 14100 |
| 2026-05-29 | 40.68 | $40.45 | 4400 |
| 2026-05-28 | 40.78 | $40.32 | 5900 |
| 2026-05-27 | 40.94 | $40.56 | 5600 |
| 2026-05-26 | 41.07 | $40.88 | 7200 |
| 2026-05-22 | 41.16 | $40.56 | 5200 |
| 2026-05-21 | 41.33 | $40.71 | 48142 |
| 2026-05-20 | 41.50 | $41.06 | 3045 |
| 2026-05-19 | 41.63 | $40.64 | 10444 |
| 2026-05-18 | 41.87 | $40.78 | 13637 |
| 2026-05-15 | 42.11 | $40.76 | 123922 |
| 2026-05-14 | 42.40 | $41.94 | 2647 |
| 2026-05-13 | 42.49 | $42.53 | 2200 |
| 2026-05-12 | 42.47 | $41.96 | 1200 |
| 2026-05-11 | 42.56 | $42.40 | 2000 |
| 2026-05-08 | 42.57 | $42.72 | 2600 |
| 2026-05-07 | 42.52 | $42.75 | 17700 |
| 2026-05-06 | 42.45 | $43.00 | 17600 |
| 2026-05-05 | 42.32 | $42.11 | 5200 |
| 2026-05-04 | 42.35 | $41.96 | 2102 |
| 2026-05-01 | 42.42 | $42.30 | 2700 |
| 2026-04-30 | 42.43 | $42.38 | 9917 |
| 2026-04-29 | 42.42 | $41.88 | 4200 |
| 2026-04-28 | 42.51 | $42.00 | 40400 |
| 2026-04-27 | 42.59 | $42.12 | 3800 |
| 2026-04-24 | 42.66 | $42.36 | 4800 |
| 2026-04-23 | 42.68 | $42.31 | 2000 |
| 2026-04-22 | 42.72 | $42.98 | 6430 |
| 2026-04-21 | 42.62 | $42.90 | 1400 |
| 2026-04-20 | 42.52 | $43.56 | 2100 |
| 2026-04-17 | 42.26 | $43.91 | 6700 |
| 2026-04-16 | 41.89 | $43.24 | 9900 |
| 2026-04-15 | 41.60 | $42.92 | 7040 |
| 2026-04-14 | 41.32 | $42.76 | 7900 |
| 2026-04-13 | 41.04 | $42.27 | 3300 |
| 2026-04-10 | 40.82 | $42.20 | 3700 |
| 2026-04-09 | 40.58 | $42.07 | 8900 |
| 2026-04-08 | 40.33 | $42.13 | 22119 |
| 2026-04-07 | 40.04 | $40.55 | 12094 |
| 2026-04-06 | 40.03 | $40.80 | 99020 |
| 2026-04-02 | 39.98 | $40.71 | 6800 |
| 2026-04-01 | 39.94 | $40.73 | 20717 |
| 2026-03-31 | 39.90 | $40.67 | 3800 |
| 2026-03-30 | 39.87 | $39.60 | 4620 |
| 2026-03-27 | 40.07 | $39.68 | 4400 |
| 2026-03-26 | 40.29 | $39.95 | 2400 |
| 2026-03-25 | 40.49 | $40.94 | 6900 |
| 2026-03-24 | 40.53 | $40.15 | 3800 |
| 2026-03-23 | 40.75 | $40.40 | 13867 |
| 2026-03-20 | 40.95 | $39.67 | 69000 |
| 2026-03-19 | 41.35 | $40.83 | 4200 |
| 2026-03-18 | 41.57 | $41.15 | 7904 |
| 2026-03-17 | 41.77 | $41.97 | 4007 |
| 2026-03-16 | 41.83 | $42.03 | 16527 |
| 2026-03-13 | 41.89 | $41.46 | 1300 |
| 2026-03-12 | 42.09 | $41.61 | 921 |
| 2026-03-11 | 42.29 | $42.27 | 1346 |
| 2026-03-10 | 42.39 | $42.61 | 4600 |
| 2026-03-09 | 42.44 | $42.05 | 9800 |
| 2026-03-06 | 42.62 | $41.56 | 8634 |
| 2026-03-05 | 42.94 | $41.50 | 3100 |
| 2026-03-04 | 43.33 | $41.98 | 28911 |
| 2026-03-03 | 43.68 | $41.89 | 4200 |
| 2026-03-02 | 44.11 | $43.08 | 2823 |
| 2026-02-27 | 44.35 | $43.65 | 25964 |
| 2026-02-26 | 44.52 | $43.90 | 5216 |
| 2026-02-25 | 44.67 | $44.49 | 2700 |
| 2026-02-24 | 44.71 | $44.44 | 57300 |
| 2026-02-23 | 44.78 | $44.59 | 4932 |
| 2026-02-20 | 44.82 | $44.91 | 10000 |
| 2026-02-19 | 44.80 | $44.39 | 6200 |
| 2026-02-18 | 44.88 | $44.74 | 4047 |
| 2026-02-17 | 44.91 | $44.55 | 4200 |
| 2026-02-13 | 44.98 | $44.40 | 4505 |
| 2026-02-12 | 45.09 | $44.66 | 12325 |
| 2026-02-11 | 45.17 | $45.39 | 7200 |
| 2026-02-10 | 45.10 | $45.40 | 35700 |
| 2026-02-09 | 45.02 | $45.31 | 10144 |
| 2026-02-06 | 44.95 | $45.01 | 6648 |
| 2026-02-05 | 44.92 | $44.25 | 10909 |
| 2026-02-04 | 45.05 | $44.50 | 11100 |
| 2026-02-03 | 45.15 | $44.85 | 8800 |
| 2026-02-02 | 45.19 | $45.14 | 11717 |
| 2026-01-30 | 45.17 | $44.88 | 8136 |
| 2026-01-29 | 45.20 | $45.74 | 19315 |
| 2026-01-28 | 45.06 | $45.58 | 10400 |
| 2026-01-27 | 44.92 | $45.35 | 11572 |
| 2026-01-26 | 44.81 | $44.83 | 20400 |
| 2026-01-23 | 44.79 | $44.81 | 14535 |
| 2026-01-22 | 44.77 | $44.83 | 9800 |
| 2026-01-21 | 44.74 | $44.49 | 2821 |
| 2026-01-20 | 44.78 | $44.01 | 10100 |
| 2026-01-16 | 44.93 | $44.61 | 3739 |
| 2026-01-15 | 44.97 | $45.18 | 3826 |
| 2026-01-14 | 44.90 | $45.17 | 4617 |
| 2026-01-13 | 44.81 | $45.10 | 11400 |
| 2026-01-12 | 44.73 | $45.60 | 6718 |
| 2026-01-09 | 44.53 | $44.72 | 11700 |
| 2026-01-08 | 44.48 | $44.78 | 2940 |
| 2026-01-07 | 44.40 | $44.80 | 7700 |
| 2026-01-06 | 44.31 | $45.10 | 8300 |
| 2026-01-05 | 44.15 | $45.17 | 16500 |
| 2026-01-02 | 43.94 | $44.94 | 14046 |
| 2025-12-31 | 43.75 | $43.81 | 3256 |
| 2025-12-30 | 43.77 | $43.92 | 832 |
| 2025-12-29 | 43.76 | $43.68 | 2700 |
| 2025-12-26 | 43.81 | $44.27 | 13900 |
| 2025-12-24 | 43.75 | $43.92 | 7920 |
| 2025-12-23 | 43.75 | $43.98 | 14800 |
| 2025-12-22 | 43.74 | $44.04 | 2800 |
| 2025-12-19 | 43.72 | $44.00 | 7005 |
| 2025-12-18 | 43.70 | $43.49 | 7700 |
| 2025-12-17 | 43.80 | $43.15 | 47243 |
| 2025-12-16 | 43.98 | $43.28 | 140700 |
| 2025-12-15 | 44.16 | $43.92 | 3503 |
| 2025-12-12 | 44.25 | $44.06 | 3718 |
| 2025-12-11 | 44.31 | $44.16 | 2800 |
| 2025-12-10 | 44.37 | $44.21 | 3045 |
| 2025-12-09 | 44.43 | $44.04 | 10900 |
| 2025-12-08 | 44.53 | $44.25 | 2321 |
| 2025-12-05 | 44.61 | $44.70 | 3400 |
| 2025-12-04 | 44.61 | $44.75 | 5700 |
| 2025-12-03 | 44.59 | $44.45 | 3737 |
| 2025-12-02 | 44.64 | $44.75 | 22100 |
| 2025-12-01 | 44.63 | $44.83 | 3000 |
| 2025-11-28 | 44.61 | $44.80 | 500 |
| 2025-11-26 | 44.58 | $44.64 | 3211 |
| 2025-11-25 | 44.59 | $44.49 | 5006 |
| 2025-11-24 | 44.64 | $44.33 | 5506 |
| 2025-11-21 | 44.72 | $43.95 | 2319 |
| 2025-11-20 | 44.90 | $44.03 | 4233 |
| 2025-11-19 | 45.09 | $44.48 | 18224 |
| 2025-11-18 | 45.22 | $44.69 | 18700 |
| 2025-11-17 | 45.33 | $44.86 | 21600 |
| 2025-11-14 | 45.41 | $45.16 | 12500 |
| 2025-11-13 | 45.45 | $45.40 | 14826 |
| 2025-11-12 | 45.44 | $45.60 | 28900 |
| 2025-11-11 | 45.38 | $45.69 | 12624 |
| 2025-11-10 | 45.30 | $45.60 | 4852 |
| 2025-11-07 | 45.21 | $44.98 | 3135 |
| 2025-11-06 | 45.25 | $45.00 | 13008 |
| 2025-11-05 | 45.29 | $45.08 | 4338 |
| 2025-11-04 | 45.31 | $44.60 | 4137 |
| 2025-11-03 | 45.44 | $45.14 | 1800 |
| 2025-10-31 | 45.48 | $44.92 | 7700 |
| 2025-10-30 | 45.56 | $45.38 | 600 |
| 2025-10-29 | 45.56 | $45.86 | 7700 |
| 2025-10-28 | 45.46 | $45.87 | 10039 |
| 2025-10-27 | 45.33 | $45.92 | 4102 |
| 2025-10-24 | 45.17 | $45.31 | 9500 |
| 2025-10-23 | 45.12 | $45.32 | 8400 |
| 2025-10-22 | 45.05 | $44.92 | 4157 |
| 2025-10-21 | 45.06 | $44.96 | 1400 |
| 2025-10-20 | 45.06 | $45.36 | 2500 |
| 2025-10-17 | 44.97 | $44.82 | 1900 |
| 2025-10-16 | 44.98 | $44.66 | 1612 |
| 2025-10-15 | 45.02 | $44.57 | 4603 |
| 2025-10-14 | 45.09 | $44.03 | 7700 |
| 2025-10-13 | 45.28 | $44.47 | 4800 |
| 2025-10-10 | 45.41 | $43.58 | 20891 |
| 2025-10-09 | 45.74 | $45.06 | 1530 |
| 2025-10-08 | 45.82 | $45.57 | 3500 |
| 2025-10-07 | 45.79 | $45.50 | 1400 |
| 2025-10-06 | 45.76 | $45.86 | 9600 |
| 2025-10-03 | 45.66 | $45.65 | 4000 |
| 2025-10-02 | 45.57 | $45.79 | 4200 |
| 2025-10-01 | 45.44 | $45.54 | 5918 |
| 2025-09-30 | 45.34 | $45.23 | 2741 |
| 2025-09-29 | 45.28 | $45.16 | 3500 |
| 2025-09-26 | 45.23 | $44.67 | 4300 |
| 2025-09-25 | 45.26 | $44.91 | 1800 |
| 2025-09-24 | 45.24 | $44.87 | 28400 |
| 2025-09-23 | 45.22 | $44.66 | 4200 |
| 2025-09-22 | 45.24 | $45.05 | 5703 |
| 2025-09-19 | 45.18 | $45.23 | 4038 |
| 2025-09-18 | 45.06 | $45.32 | 2514 |
| 2025-09-17 | 44.90 | $45.78 | 2100 |
| 2025-09-16 | 44.62 | $45.33 | 4500 |
| 2025-09-15 | 44.37 | $44.95 | 6500 |
| 2025-09-12 | 44.16 | $44.70 | 6000 |
| 2025-09-11 | 43.97 | $44.80 | 6148 |
| 2025-09-10 | 43.72 | $44.07 | 1414 |
| 2025-09-09 | 43.59 | $44.06 | 10000 |
| 2025-09-08 | 43.43 | $43.75 | 5047 |
| 2025-09-05 | 43.30 | $43.36 | 6843 |
| 2025-09-04 | 43.24 | $42.79 | 3220 |
| 2025-09-03 | 43.28 | $43.31 | 1621 |
| 2025-09-02 | 43.22 | $43.43 | 9709 |
| 2025-08-29 | 43.12 | $43.14 | 6500 |
| 2025-08-28 | 43.06 | $42.94 | 7935 |
| 2025-08-27 | 43.04 | $42.80 | 4800 |
| 2025-08-26 | 43.03 | $43.29 | 5449 |
| 2025-08-25 | 42.92 | $43.45 | 5101 |
| 2025-08-22 | 42.76 | $43.49 | 11647 |
| 2025-08-21 | 42.55 | $42.79 | 4000 |
| 2025-08-20 | 42.46 | $42.79 | 2034 |
| 2025-08-19 | 42.36 | $42.60 | 900 |
| 2025-08-18 | 42.27 | $42.86 | 5808 |
| 2025-08-15 | 42.12 | $42.42 | 8400 |
| 2025-08-14 | 42.03 | $42.11 | 9800 |
| 2025-08-13 | 41.99 | $42.81 | 2732 |
| 2025-08-12 | 41.79 | $42.04 | 12833 |
| 2025-08-11 | 41.73 | $41.51 | 8845 |
| 2025-08-08 | 41.77 | $41.65 | 1000 |
| 2025-08-07 | 41.78 | $41.79 | 1731 |
| 2025-08-06 | 41.77 | $41.71 | 10800 |
| 2025-08-05 | 41.77 | $41.55 | 7800 |
| 2025-08-04 | 41.80 | $41.35 | 3125 |
| 2025-08-01 | 41.88 | $40.94 | 12718 |
| 2025-07-31 | 42.05 | $41.33 | 1733 |
| 2025-07-30 | 42.18 | $41.56 | 3711 |
| 2025-07-29 | 42.27 | $42.01 | 6900 |
| 2025-07-28 | 42.28 | $41.93 | 33348 |
| 2025-07-25 | 42.30 | $42.30 | 2601 |
| 2025-07-24 | 42.25 | $42.53 | 2918 |
| 2025-07-23 | 42.14 | $42.77 | 7244 |
| 2025-07-22 | 41.95 | $42.39 | 1909 |
| 2025-07-21 | 41.82 | $42.13 | 5200 |
| 2025-07-18 | 41.72 | $41.86 | 5700 |
| 2025-07-17 | 41.65 | $41.82 | 29800 |
| 2025-07-16 | 41.58 | $41.74 | 5800 |
| 2025-07-15 | 41.52 | $41.85 | 3300 |
| 2025-07-14 | 41.42 | $41.30 | 2200 |
| 2025-07-11 | 41.42 | $41.19 | 5100 |
| 2025-07-10 | 41.45 | $41.30 | 8582 |
| 2025-07-09 | 41.45 | $41.23 | 8827 |
| 2025-07-08 | 41.46 | $41.48 | 5234 |
| 2025-07-07 | 41.43 | $41.19 | 11300 |
| 2025-07-03 | 41.44 | $41.43 | 3237 |
| 2025-07-02 | 41.41 | $41.40 | 3100 |
| 2025-07-01 | 41.38 | $41.55 | 6537 |
| 2025-06-30 | 41.31 | $41.46 | 3544 |
| 2025-06-27 | 41.24 | $41.45 | 3249 |
| 2025-06-26 | 41.16 | $41.52 | 3213 |
| 2025-06-25 | 41.06 | $41.29 | 733 |
| 2025-06-24 | 40.98 | $41.35 | 1126 |
| 2025-06-23 | 40.88 | $40.55 | 5700 |
| 2025-06-20 | 40.93 | $40.18 | 13932 |
| 2025-06-18 | 41.07 | $40.38 | 5131 |
| 2025-06-17 | 41.18 | $40.61 | 3327 |
| 2025-06-16 | 41.26 | $41.01 | 20506 |
| 2025-06-13 | 41.27 | $40.79 | 5215 |
| 2025-06-12 | 41.32 | $41.38 | 5733 |
| 2025-06-11 | 41.26 | $41.58 | 2030 |
| 2025-06-10 | 41.14 | $41.40 | 4300 |
| 2025-06-09 | 41.03 | $41.39 | 7300 |
| 2025-06-06 | 40.91 | $41.12 | 5032 |
| 2025-06-05 | 40.82 | $40.85 | 3306 |
| 2025-06-04 | 40.78 | $40.71 | 1639 |
| 2025-06-03 | 40.75 | $40.30 | 2500 |
| 2025-06-02 | 40.81 | $40.20 | 18200 |
| 2025-05-30 | 40.89 | $40.11 | 2306 |
| 2025-05-29 | 41.00 | $40.63 | 2400 |
| 2025-05-28 | 41.02 | $40.35 | 5008 |
| 2025-05-27 | 41.10 | $40.70 | 7400 |
| 2025-05-23 | 41.11 | $41.00 | 1500 |
| 2025-05-22 | 41.05 | $40.76 | 2400 |
| 2025-05-21 | 41.04 | $40.98 | 8500 |
| 2025-05-20 | 40.97 | $41.02 | 2300 |
| 2025-05-19 | 40.87 | $41.14 | 9621 |
| 2025-05-16 | 40.74 | $40.90 | 2000 |
| 2025-05-15 | 40.62 | $41.20 | 8900 |
| 2025-05-14 | 40.43 | $41.31 | 7700 |
| 2025-05-13 | 40.17 | $40.97 | 5112 |
| 2025-05-12 | 39.94 | $41.04 | 2933 |
| 2025-05-09 | 39.66 | $39.84 | 3000 |
| 2025-05-08 | 39.58 | $39.72 | 86500 |
| 2025-05-07 | 39.52 | $39.51 | 4700 |
| 2025-05-06 | 39.48 | $40.25 | 7400 |
| 2025-05-05 | 39.28 | $40.12 | 12600 |
| 2025-05-02 | 39.08 | $40.09 | 1900 |
| 2025-05-01 | 38.85 | $39.25 | 3900 |
| 2025-04-30 | 38.76 | $39.36 | 1900 |
| 2025-04-29 | 38.63 | $39.38 | 1716 |
| 2025-04-28 | 38.47 | $39.41 | 3700 |
| 2025-04-25 | 38.29 | $39.21 | 2300 |
| 2025-04-24 | 38.12 | $39.52 | 9803 |
| 2025-04-23 | 37.86 | $39.17 | 5839 |
| 2025-04-22 | 37.63 | $38.91 | 15011 |
| 2025-04-21 | 37.42 | $38.04 | 20400 |
| 2025-04-17 | 37.37 | $37.73 | 8000 |
| 2025-04-16 | 37.38 | $37.34 | 7704 |
| 2025-04-15 | 37.47 | $37.76 | 5700 |
| 2025-04-14 | 37.50 | $37.91 | 4747 |
| 2025-04-11 | 37.51 | $37.35 | 9534 |
| 2025-04-10 | 37.63 | $36.41 | 5628 |
| 2025-04-09 | 37.99 | $36.78 | 20338 |
| 2025-04-08 | 38.32 | $34.82 | 8900 |
| 2025-04-07 | 39.12 | $35.53 | 30941 |
| 2025-04-04 | 39.91 | $37.12 | 116108 |
| 2025-04-03 | 40.48 | $39.68 | 16200 |
| 2025-04-02 | 40.61 | $39.99 | 6717 |
| 2025-04-01 | 40.69 | $39.98 | 14013 |
| 2025-03-31 | 40.78 | $40.02 | 8742 |
| 2025-03-28 | 40.87 | $40.10 | 12334 |
| 2025-03-27 | 40.96 | $40.78 | 11526 |
| 2025-03-26 | 40.91 | $40.30 | 4509 |
| 2025-03-25 | 40.96 | $40.43 | 21500 |
| 2025-03-24 | 40.97 | $40.71 | 12000 |
| 2025-03-21 | 40.93 | $40.44 | 80705 |
| 2025-03-20 | 40.93 | $40.87 | 17600 |
| 2025-03-19 | 40.84 | $41.56 | 9929 |
| 2025-03-18 | 40.58 | $41.35 | 14300 |
| 2025-03-17 | 40.32 | $41.30 | 18738 |
| 2025-03-14 | 40.03 | $40.62 | 34724 |
| 2025-03-13 | 39.82 | $39.69 | 8936 |
| 2025-03-12 | 39.78 | $39.63 | 36790 |
| 2025-03-11 | 39.73 | $39.78 | 19947 |
| 2025-03-10 | 39.65 | $39.18 | 64244 |
| 2025-03-07 | 39.67 | $40.13 | 248005 |
| 2025-03-06 | 39.49 | $39.91 | 32800 |
| 2025-03-05 | 39.33 | $39.91 | 1614 |
| 2025-03-04 | 39.14 | $38.38 | 2200 |
| 2025-03-03 | 39.23 | $38.18 | 5600 |
| 2025-02-28 | 39.38 | $38.44 | 4400 |
| 2025-02-27 | 39.50 | $39.26 | 3939 |
| 2025-02-26 | 39.45 | $39.61 | 7200 |
| 2025-02-25 | 39.32 | $39.17 | 36200 |
| 2025-02-24 | 39.25 | $38.91 | 7600 |
| 2025-02-21 | 39.23 | $39.92 | 7400 |
| 2025-02-20 | 38.98 | $39.83 | 3400 |
| 2025-02-19 | 38.71 | $39.30 | 4700 |
| 2025-02-18 | 38.50 | $39.42 | 10200 |
| 2025-02-14 | 38.23 | $39.29 | 6544 |
| 2025-02-13 | 37.94 | $38.60 | 6300 |
| 2025-02-12 | 37.74 | $38.53 | 4900 |
| 2025-02-11 | 37.53 | $38.12 | 3100 |
| 2025-02-10 | 37.36 | $38.35 | 58500 |
| 2025-02-07 | 37.12 | $37.65 | 4000 |
| 2025-02-06 | 36.99 | $37.49 | 15000 |
| 2025-02-05 | 36.86 | $37.29 | 2347 |
| 2025-02-04 | 36.76 | $37.63 | 5300 |
| 2025-02-03 | 36.58 | $36.94 | 2830 |
| 2025-01-31 | 36.50 | $37.12 | 1738 |
| 2025-01-30 | 36.38 | $37.59 | 708 |
| 2025-01-29 | 36.14 | $36.91 | 3948 |
| 2025-01-28 | 36.00 | $36.85 | 2030 |
| 2025-01-27 | 35.86 | $36.58 | 3700 |
| 2025-01-24 | 35.76 | $36.56 | 14236 |
| 2025-01-23 | 35.64 | $36.18 | 6230 |
| 2025-01-22 | 35.59 | $36.24 | 43323 |
| 2025-01-21 | 35.52 | $36.17 | 7618 |
| 2025-01-17 | 35.46 | $36.06 | 4139 |
| 2025-01-16 | 35.42 | $35.66 | 3600 |
| 2025-01-15 | 35.46 | $35.71 | 5203 |
| 2025-01-14 | 35.50 | $35.38 | 702 |
| 2025-01-13 | 35.62 | $34.86 | 3809 |
| 2025-01-10 | 35.87 | $34.98 | 9422 |
| 2025-01-08 | 36.14 | $35.75 | 3800 |
| 2025-01-07 | 36.30 | $35.93 | 5000 |
| 2025-01-06 | 36.45 | $36.05 | 4000 |
| 2025-01-03 | 36.60 | $36.52 | 7400 |
| 2025-01-02 | 36.68 | $36.40 | 7700 |
| 2024-12-31 | 36.80 | $36.49 | 2732 |
| 2024-12-30 | 36.93 | $36.58 | 3800 |
| 2024-12-27 | 37.06 | $36.88 | 200 |
| 2024-12-26 | 37.14 | $37.13 | 6500 |
| 2024-12-24 | 37.20 | $37.05 | 600 |
| 2024-12-23 | 37.28 | $36.90 | 5231 |
| 2024-12-20 | 37.40 | $36.90 | 3515 |
| 2024-12-19 | 37.55 | $36.84 | 4137 |
| 2024-12-18 | 37.74 | $36.50 | 8000 |
| 2024-12-17 | 38.03 | $37.37 | 2200 |
| 2024-12-16 | 38.18 | $37.82 | 19619 |
| 2024-12-13 | 38.27 | $38.32 | 1200 |
| 2024-12-12 | 38.26 | $38.56 | 4500 |
| 2024-12-11 | 38.21 | $38.72 | 7015 |
| 2024-12-10 | 38.11 | $38.77 | 3740 |
| 2024-12-09 | 37.98 | $39.68 | 4900 |
| 2024-12-06 | 37.65 | $38.18 | 1816 |
| 2024-12-05 | 37.57 | $38.11 | 3100 |
| 2024-12-04 | 37.51 | $37.74 | 6400 |
| 2024-12-03 | 37.51 | $37.91 | 5732 |
| 2024-12-02 | 37.48 | $37.68 | 7700 |
| 2024-11-29 | 37.50 | $37.71 | 2112 |
| 2024-11-27 | 37.52 | $37.83 | 2245 |
| 2024-11-26 | 37.52 | $37.43 | 7600 |
| 2024-11-25 | 37.60 | $37.55 | 3447 |
| 2024-11-22 | 37.68 | $37.28 | 7500 |
| 2024-11-21 | 37.83 | $37.45 | 1600 |
| 2024-11-20 | 37.97 | $37.77 | 1500 |
| 2024-11-19 | 38.07 | $37.74 | 2400 |
| 2024-11-18 | 38.19 | $37.86 | 6149 |
| 2024-11-15 | 38.31 | $37.50 | 1416 |
| 2024-11-14 | 38.53 | $37.57 | 5943 |
| 2024-11-13 | 38.77 | $37.71 | 2900 |
| 2024-11-12 | 39.02 | $37.90 | 13200 |
| 2024-11-11 | 39.28 | $38.78 | 2930 |
| 2024-11-08 | 39.38 | $38.77 | 827 |
| 2024-11-07 | 39.51 | $40.20 | 1400 |
| 2024-11-06 | 39.36 | $39.26 | 6300 |
| 2024-11-05 | 39.38 | $39.57 | 1500 |
| 2024-11-04 | 39.34 | $38.86 | 2900 |
| 2024-11-01 | 39.44 | $38.77 | 7325 |
| 2024-10-31 | 39.57 | $38.81 | 4200 |
| 2024-10-30 | 39.72 | $38.96 | 800 |
| 2024-10-29 | 39.86 | $39.34 | 1745 |
| 2024-10-28 | 39.94 | $39.58 | 3500 |
| 2024-10-25 | 39.98 | $39.03 | 3321 |
| 2024-10-24 | 40.15 | $39.19 | 2000 |
| 2024-10-23 | 40.30 | $39.32 | 5200 |
| 2024-10-22 | 40.44 | $39.51 | 2860 |
| 2024-10-21 | 40.57 | $39.35 | 1100 |
| 2024-10-18 | 40.74 | $39.75 | 3122 |
| 2024-10-17 | 40.85 | $38.82 | 15900 |
| 2024-10-16 | 41.18 | $39.64 | 21745 |
| 2024-10-15 | 41.37 | $39.20 | 8000 |
| 2024-10-14 | 41.68 | $40.53 | 3116 |
| 2024-10-11 | 41.76 | $40.83 | 325 |
| 2024-10-10 | 41.77 | $40.60 | 8000 |
| 2024-10-09 | 41.82 | $40.59 | 3300 |
| 2024-10-08 | 41.88 | $41.18 | 10400 |
| 2024-10-07 | 41.81 | $43.59 | 5514 |
| 2024-10-04 | 41.20 | $42.76 | 5400 |
| 2024-10-03 | 40.67 | $42.09 | 814 |
| 2024-10-02 | 40.18 | $42.76 | 10804 |
| 2024-10-01 | 39.46 | $41.25 | 1142 |
| 2024-09-30 | 38.94 | $40.45 | 4810 |
| 2024-09-27 | 38.49 | $40.63 | 4300 |
| 2024-09-26 | 37.93 | $40.22 | 10000 |
| 2024-09-25 | 37.37 | $38.55 | 2900 |
| 2024-09-24 | 37.06 | $39.05 | 7500 |
| 2024-09-23 | 36.59 | $37.36 | 1500 |
| 2024-09-20 | 36.41 | $36.99 | 2041 |
| 2024-09-19 | 36.27 | $36.92 | 1800 |
| 2024-09-18 | 36.12 | $36.23 | 2800 |
| 2024-09-17 | 36.09 | $36.41 | 1100 |
| 2024-09-16 | 36.03 | $36.24 | 1703 |
| 2024-09-13 | 35.98 | $36.10 | 909 |
| 2024-09-12 | 35.96 | $35.98 | 1100 |
| 2024-09-11 | 35.96 | $35.78 | 9442 |
| 2024-09-10 | 36.01 | $35.66 | 249 |
| 2024-09-09 | 36.09 | $35.73 | 1200 |
| 2024-09-06 | 36.16 | $35.60 | 847 |
| 2024-09-05 | 36.28 | $36.05 | 1217 |
| 2024-09-04 | 36.31 | $36.15 | 449 |
| 2024-09-03 | 36.33 | $36.11 | 300 |
| 2024-08-30 | 36.37 | $36.48 | 2400 |
| 2024-08-29 | 36.33 | $36.20 | 7416 |
| 2024-08-28 | 36.34 | $36.14 | 719 |
| 2024-08-27 | 36.36 | $36.47 | 1300 |
| 2024-08-26 | 36.32 | $36.42 | 2641 |
| 2024-08-23 | 36.28 | $36.66 | 2000 |
| 2024-08-22 | 36.18 | $36.35 | 922 |
| 2024-08-21 | 36.13 | $36.66 | 4300 |
| 2024-08-20 | 36.01 | $36.32 | 2949 |
| 2024-08-19 | 35.94 | $36.80 | 6829 |
| 2024-08-16 | 35.76 | $36.48 | 1817 |
| 2024-08-15 | 35.61 | $36.06 | 5000 |
| 2024-08-14 | 35.54 | $35.63 | 3434 |
| 2024-08-13 | 35.54 | $36.04 | 3302 |
| 2024-08-12 | 35.45 | $35.91 | 7200 |
| 2024-08-09 | 35.38 | $35.71 | 5431 |
| 2024-08-08 | 35.35 | $35.67 | 2411 |
| 2024-08-07 | 35.32 | $35.13 | 3300 |
| 2024-08-06 | 35.40 | $34.98 | 4144 |
| 2024-08-05 | 35.52 | $34.87 | 1222 |
| 2024-08-02 | 35.69 | $35.36 | 800 |
| 2024-08-01 | 35.79 | $35.61 | 1800 |
| 2024-07-31 | 35.84 | $36.02 | 5920 |
| 2024-07-30 | 35.83 | $35.51 | 5936 |
| 2024-07-29 | 35.92 | $35.70 | 44132 |
| 2024-07-26 | 35.98 | $35.73 | 6100 |
| 2024-07-25 | 36.05 | $35.30 | 114926 |
| 2024-07-24 | 36.22 | $35.44 | 700 |
| 2024-07-23 | 36.39 | $35.84 | 1415 |
| 2024-07-22 | 36.50 | $36.37 | 4600 |
| 2024-07-19 | 36.52 | $35.97 | 500 |
| 2024-07-18 | 36.63 | $36.26 | 6900 |
| 2024-07-17 | 36.69 | $36.55 | 1900 |
| 2024-07-16 | 36.69 | $36.87 | 3781 |
| 2024-07-15 | 36.63 | $36.80 | 1900 |
| 2024-07-12 | 36.58 | $37.14 | 2000 |
| 2024-07-11 | 36.44 | $36.87 | 3938 |
| 2024-07-10 | 36.34 | $36.50 | 2224 |
| 2024-07-09 | 36.29 | $36.59 | 2800 |
| 2024-07-08 | 36.23 | $36.30 | 2103 |
| 2024-07-05 | 36.21 | $36.50 | 6026 |
| 2024-07-03 | 36.14 | $36.58 | 1100 |
| 2024-07-02 | 36.05 | $36.18 | 2500 |
| 2024-07-01 | 36.03 | $36.05 | 3131 |
| 2024-06-28 | 36.04 | $35.88 | 3944 |
| 2024-06-27 | 36.08 | $35.82 | 1603 |
| 2024-06-26 | 36.14 | $36.04 | 1000 |
| 2024-06-25 | 36.16 | $36.00 | 1300 |
| 2024-06-24 | 36.19 | $36.22 | 2400 |
| 2024-06-21 | 36.19 | $35.96 | 918 |
| 2024-06-20 | 36.24 | $36.18 | 11800 |
| 2024-06-18 | 36.25 | $36.22 | 3603 |
| 2024-06-17 | 36.25 | $36.13 | 4632 |
| 2024-06-14 | 36.27 | $36.04 | 3405 |
| 2024-06-13 | 36.31 | $36.03 | 2300 |
| 2024-06-12 | 36.37 | $35.97 | 5800 |
| 2024-06-11 | 36.44 | $35.91 | 1100 |
| 2024-06-10 | 36.54 | $36.23 | 1600 |
| 2024-06-07 | 36.58 | $36.11 | 1700 |
| 2024-06-06 | 36.66 | $36.42 | 700 |
| 2024-06-05 | 36.68 | $36.23 | 2430 |
| 2024-06-04 | 36.74 | $35.74 | 1900 |
| 2024-06-03 | 36.92 | $36.45 | 807 |
| 2024-05-31 | 36.97 | $35.93 | 3416 |
| 2024-05-30 | 37.13 | $36.35 | 3000 |
| 2024-05-29 | 37.23 | $36.31 | 303 |
| 2024-05-28 | 37.35 | $36.72 | 1700 |
| 2024-05-24 | 37.40 | $36.83 | 4038 |
| 2024-05-23 | 37.43 | $36.80 | 2037 |
| 2024-05-22 | 37.47 | $37.06 | 2300 |
| 2024-05-21 | 37.45 | $37.30 | 7300 |
| 2024-05-20 | 37.37 | $37.66 | 2800 |
| 2024-05-17 | 37.20 | $37.82 | 8934 |
| 2024-05-16 | 36.97 | $37.58 | 11600 |
| 2024-05-15 | 36.74 | $37.08 | 4200 |
| 2024-05-14 | 36.58 | $36.93 | 8901 |
| 2024-05-13 | 36.41 | $36.92 | 539 |
| 2024-05-10 | 36.22 | $36.39 | 838 |
| 2024-05-09 | 36.10 | $36.32 | 3433 |
| 2024-05-08 | 35.98 | $36.07 | 717 |
| 2024-05-07 | 35.89 | $36.21 | 4300 |
| 2024-05-06 | 35.74 | $36.44 | 1500 |
| 2024-05-03 | 35.53 | $36.56 | 13434 |
| 2024-05-02 | 35.25 | $36.46 | 2900 |
| 2024-05-01 | 34.94 | $35.23 | 1000 |
| 2024-04-30 | 34.84 | $35.11 | 1600 |
| 2024-04-29 | 34.75 | $35.58 | 2915 |
| 2024-04-26 | 34.54 | $35.36 | 2443 |
| 2024-04-25 | 34.35 | $34.91 | 1033 |
| 2024-04-24 | 34.21 | $34.77 | 2205 |
| 2024-04-23 | 34.09 | $34.50 | 2831 |
| 2024-04-22 | 34.00 | $34.25 | 2521 |
| 2024-04-19 | 33.95 | $33.77 | 400 |
| 2024-04-18 | 34.00 | $33.66 | 2200 |
| 2024-04-17 | 34.07 | $33.52 | 6442 |
| 2024-04-16 | 34.19 | $33.45 | 4647 |
| 2024-04-15 | 34.34 | $33.70 | 3600 |
| 2024-04-12 | 34.46 | $33.84 | 3004 |
| 2024-04-11 | 34.57 | $34.61 | 2221 |
| 2024-04-10 | 34.53 | $34.49 | 1808 |
| 2024-04-09 | 34.51 | $34.75 | 319 |
| 2024-04-08 | 34.44 | $34.57 | 400 |
| 2024-04-05 | 34.38 | $34.32 | 714 |
| 2024-04-04 | 34.37 | $34.39 | 2400 |
| 2024-04-03 | 34.34 | $34.51 | 2342 |
| 2024-04-02 | 34.28 | $34.51 | 2014 |
| 2024-04-01 | 34.21 | $34.41 | 1947 |
| 2024-03-28 | 34.15 | $34.13 | 4700 |
| 2024-03-27 | 34.14 | $34.00 | 1831 |
| 2024-03-26 | 34.15 | $33.87 | 3100 |
| 2024-03-25 | 34.19 | $33.82 | 1233 |
| 2024-03-22 | 34.25 | $33.83 | 1912 |
| 2024-03-21 | 34.31 | $34.23 | 2222 |
| 2024-03-20 | 34.29 | $34.30 | 700 |
| 2024-03-19 | 34.26 | $33.97 | 5700 |
| 2024-03-18 | 34.29 | $34.23 | 2417 |
| 2024-03-15 | 34.26 | $34.25 | 192519 |
| 2024-03-14 | 34.23 | $34.09 | 9300 |
| 2024-03-13 | 34.22 | $34.31 | 900 |
| 2024-03-12 | 34.17 | $34.47 | 2824 |
| 2024-03-11 | 34.06 | $34.17 | 1202 |
| 2024-03-08 | 34.01 | $33.90 | 2300 |
| 2024-03-07 | 34.00 | $33.94 | 1432 |
| 2024-03-06 | 33.98 | $33.97 | 2629 |
| 2024-03-05 | 33.95 | $33.61 | 13513 |
| 2024-03-04 | 33.98 | $33.89 | 1900 |
| 2024-03-01 | 33.96 | $34.23 | 1936 |
| 2024-02-29 | 33.87 | $33.73 | 3320 |
| 2024-02-28 | 33.86 | $33.72 | 1200 |
| 2024-02-27 | 33.85 | $34.45 | 2407 |
| 2024-02-26 | 33.69 | $34.10 | 2107 |
| 2024-02-23 | 33.57 | $34.19 | 3000 |
| 2024-02-22 | 33.41 | $34.21 | 3932 |
| 2024-02-21 | 33.22 | $33.86 | 2000 |
| 2024-02-20 | 33.07 | $33.60 | 1600 |
| 2024-02-16 | 32.96 | $33.62 | 6918 |
| 2024-02-15 | 32.82 | $33.30 | 4119 |
| 2024-02-14 | 32.73 | $33.10 | 1034 |
| 2024-02-13 | 32.66 | $32.55 | 11200 |
| 2024-02-12 | 32.70 | $33.17 | 8721 |
| 2024-02-09 | 32.62 | $32.96 | 5712 |
| 2024-02-08 | 32.57 | $32.75 | 1600 |
| 2024-02-07 | 32.56 | $33.20 | 1600 |
| 2024-02-06 | 32.45 | $33.40 | 1444 |
| 2024-02-05 | 32.28 | $32.35 | 4948 |
| 2024-02-02 | 32.31 | $32.10 | 2308 |
| 2024-02-01 | 32.41 | $32.45 | 2700 |
| 2024-01-31 | 32.44 | $32.26 | 1500 |
| 2024-01-30 | 32.52 | $32.29 | 1642 |
| 2024-01-29 | 32.61 | $32.75 | 1211 |
| 2024-01-26 | 32.62 | $32.85 | 3346 |
| 2024-01-25 | 32.61 | $32.99 | 500 |
| 2024-01-24 | 32.58 | $32.96 | 1745 |
| 2024-01-23 | 32.55 | $32.36 | 2100 |
| 2024-01-22 | 32.64 | $31.96 | 6138 |
| 2024-01-19 | 32.83 | $32.48 | 3613 |
| 2024-01-18 | 32.95 | $32.27 | 19213 |
| 2024-01-17 | 33.13 | $32.15 | 4600 |
| 2024-01-16 | 33.36 | $32.73 | 15800 |
| 2024-01-12 | 33.51 | $33.53 | 22647 |
| 2024-01-11 | 33.52 | $33.46 | 3936 |
| 2024-01-10 | 33.55 | $33.05 | 5200 |
| 2024-01-09 | 33.67 | $33.14 | 1300 |
| 2024-01-08 | 33.79 | $33.49 | 2400 |
| 2024-01-05 | 33.85 | $33.72 | 9134 |
| 2024-01-04 | 33.88 | $33.74 | 2000 |
| 2024-01-03 | 33.90 | $33.92 | 10623 |
| 2024-01-02 | 33.89 | $33.73 | 8900 |
| 2023-12-29 | 33.92 | $34.19 | 8300 |
| 2023-12-28 | 33.86 | $34.25 | 12229 |
| 2023-12-27 | 33.77 | $33.79 | 4500 |
| 2023-12-26 | 33.77 | $33.64 | 3149 |
| 2023-12-22 | 33.80 | $33.48 | 2200 |
| 2023-12-21 | 33.86 | $33.83 | 2500 |
| 2023-12-20 | 33.87 | $33.13 | 1700 |
| 2023-12-19 | 34.02 | $34.32 | 7400 |
| 2023-12-18 | 33.94 | $34.10 | 2828 |
| 2023-12-15 | 33.90 | $34.05 | 3921 |
| 2023-12-14 | 33.85 | $34.19 | 6505 |
| 2023-12-13 | 33.78 | $33.76 | 4049 |
| 2023-12-12 | 33.78 | $33.58 | 1227 |
| 2023-12-11 | 33.82 | $33.59 | 2500 |
| 2023-12-08 | 33.86 | $33.38 | 8000 |
| 2023-12-07 | 33.96 | $33.63 | 3200 |
| 2023-12-06 | 34.01 | $33.62 | 1331 |
| 2023-12-05 | 34.08 | $33.60 | 5700 |
| 2023-12-04 | 34.16 | $33.82 | 3900 |
| 2023-12-01 | 34.21 | $34.08 | 3324 |
| 2023-11-30 | 34.21 | $34.14 | 1100 |
| 2023-11-29 | 34.19 | $33.91 | 7200 |
| 2023-11-28 | 34.22 | $34.26 | 1500 |
| 2023-11-27 | 34.17 | $34.08 | 7000 |
| 2023-11-24 | 34.16 | $34.32 | 200 |
| 2023-11-22 | 34.09 | $34.22 | 6147 |
| 2023-11-21 | 34.03 | $34.11 | 5106 |
| 2023-11-20 | 33.98 | $34.50 | 3400 |
| 2023-11-17 | 33.84 | $34.03 | 7600 |
| 2023-11-16 | 33.77 | $34.01 | 2019 |
| 2023-11-15 | 33.70 | $34.72 | 2600 |
| 2023-11-14 | 33.46 | $34.30 | 4515 |
| 2023-11-13 | 33.27 | $33.64 | 2616 |
| 2023-11-10 | 33.20 | $33.44 | 4529 |
| 2023-11-09 | 33.15 | $33.32 | 4200 |
| 2023-11-08 | 33.12 | $33.71 | 4629 |
| 2023-11-07 | 33.00 | $33.75 | 5100 |
| 2023-11-06 | 32.86 | $33.73 | 6500 |
| 2023-11-03 | 32.70 | $33.67 | 6400 |
| 2023-11-02 | 32.53 | $32.95 | 3341 |
| 2023-11-01 | 32.49 | $32.61 | 4800 |
| 2023-10-31 | 32.51 | $32.50 | 4300 |
| 2023-10-30 | 32.56 | $32.81 | 2600 |
| 2023-10-27 | 32.56 | $32.50 | 3810 |
| 2023-10-26 | 32.62 | $32.36 | 7313 |
| 2023-10-25 | 32.73 | $32.47 | 1600 |
| 2023-10-24 | 32.83 | $32.92 | 1012 |
| 2023-10-23 | 32.86 | $32.31 | 7500 |
| 2023-10-20 | 33.02 | $32.29 | 447 |
| 2023-10-19 | 33.22 | $32.69 | 17900 |
| 2023-10-18 | 33.36 | $33.04 | 632 |
| 2023-10-17 | 33.46 | $33.59 | 2100 |
| 2023-10-16 | 33.45 | $33.74 | 2000 |
| 2023-10-13 | 33.42 | $33.55 | 2402 |
| 2023-10-12 | 33.42 | $33.68 | 600 |
| 2023-10-11 | 33.39 | $34.16 | 7032 |
| 2023-10-10 | 33.26 | $33.97 | 6400 |
| 2023-10-09 | 33.16 | $33.35 | 1200 |
| 2023-10-06 | 33.17 | $33.45 | 5338 |
| 2023-10-05 | 33.16 | $32.93 | 15567 |
| 2023-10-04 | 33.26 | $32.69 | 12000 |
| 2023-10-03 | 33.43 | $32.91 | 300 |
| 2023-10-02 | 33.58 | $33.39 | 910 |
| 2023-09-29 | 33.67 | $33.61 | 900 |
| 2023-09-28 | 33.71 | $33.45 | 5235 |
| 2023-09-27 | 33.81 | $33.35 | 31400 |
| 2023-09-26 | 33.94 | $33.40 | 4100 |
| 2023-09-25 | 34.08 | $33.88 | 5634 |
| 2023-09-22 | 34.14 | $34.09 | 10900 |
| 2023-09-21 | 34.17 | $33.50 | 5500 |
| 2023-09-20 | 34.34 | $34.13 | 848 |
| 2023-09-19 | 34.39 | $34.32 | 5533 |
| 2023-09-18 | 34.42 | $34.48 | 8400 |
| 2023-09-15 | 34.41 | $34.47 | 521 |
| 2023-09-14 | 34.41 | $34.62 | 2800 |
| 2023-09-13 | 34.38 | $34.45 | 1100 |
| 2023-09-12 | 34.38 | $34.55 | 18432 |
| 2023-09-11 | 34.36 | $34.66 | 1600 |
| 2023-09-08 | 34.31 | $34.15 | 2628 |
| 2023-09-07 | 34.36 | $34.06 | 14229 |
| 2023-09-06 | 34.44 | $34.72 | 3900 |
| 2023-09-05 | 34.39 | $34.79 | 6641 |
| 2023-09-01 | 34.33 | $35.00 | 840 |
| 2023-08-31 | 34.21 | $34.40 | 5027 |
| 2023-08-30 | 34.20 | $34.75 | 4119 |
| 2023-08-29 | 34.11 | $35.01 | 65200 |
| 2023-08-28 | 33.96 | $34.35 | 9326 |
| 2023-08-25 | 33.93 | $33.84 | 6000 |
| 2023-08-24 | 34.00 | $33.90 | 3600 |
| 2023-08-23 | 34.07 | $33.95 | 5300 |
| 2023-08-22 | 34.14 | $33.46 | 8000 |
| 2023-08-21 | 34.33 | $33.46 | 2938 |
| 2023-08-18 | 34.56 | $33.42 | 8843 |
| 2023-08-17 | 34.83 | $33.87 | 20500 |
| 2023-08-16 | 35.05 | $33.84 | 11846 |
| 2023-08-15 | 35.31 | $34.14 | 3224 |
| 2023-08-14 | 35.55 | $34.52 | 6700 |
| 2023-08-11 | 35.75 | $34.81 | 9127 |
| 2023-08-10 | 35.92 | $35.51 | 21819 |
| 2023-08-09 | 35.96 | $35.29 | 22049 |
| 2023-08-08 | 36.06 | $35.31 | 7000 |
| 2023-08-07 | 36.17 | $35.69 | 8400 |
| 2023-08-04 | 36.21 | $35.92 | 8600 |
| 2023-08-03 | 36.20 | $36.00 | 11532 |
| 2023-08-02 | 36.17 | $35.62 | 17547 |
| 2023-08-01 | 36.22 | $36.48 | 2400 |
| 2023-07-31 | 36.09 | $37.16 | 12239 |
| 2023-07-28 | 35.79 | $36.81 | 9304 |
| 2023-07-27 | 35.51 | $35.63 | 11100 |
| 2023-07-26 | 35.43 | $36.07 | 13100 |
| 2023-07-25 | 35.25 | $35.82 | 12242 |
| 2023-07-24 | 35.08 | $35.53 | 7800 |
| 2023-07-21 | 34.95 | $34.91 | 18700 |
| 2023-07-20 | 34.93 | $34.81 | 8400 |
| 2023-07-19 | 34.92 | $34.99 | 24730 |
| 2023-07-18 | 34.87 | $34.80 | 9652 |
| 2023-07-17 | 34.86 | $35.21 | 8600 |
| 2023-07-14 | 34.75 | $35.25 | 13545 |
| 2023-07-13 | 34.61 | $35.60 | 10317 |
| 2023-07-12 | 34.38 | $35.05 | 9525 |
| 2023-07-11 | 34.22 | $34.40 | 11700 |
| 2023-07-10 | 34.18 | $34.14 | 3603 |
| 2023-07-07 | 34.19 | $34.20 | 2338 |
| 2023-07-06 | 34.18 | $33.64 | 12307 |
| 2023-07-05 | 34.29 | $34.35 | 1708 |
| 2023-07-03 | 34.27 | $34.56 | 1144 |
| 2023-06-30 | 34.20 | $34.20 | 3800 |
| 2023-06-29 | 34.19 | $33.87 | 300 |
| 2023-06-28 | 34.25 | $34.11 | 7921 |
| 2023-06-27 | 34.27 | $34.29 | 9630 |
| 2023-06-26 | 34.25 | $33.81 | 2610 |
| 2023-06-23 | 34.34 | $33.65 | 8000 |
| 2023-06-22 | 34.46 | $34.25 | 4138 |
| 2023-06-21 | 34.49 | $34.31 | 3700 |
| 2023-06-20 | 34.50 | $34.47 | 16200 |
| 2023-06-16 | 34.47 | $35.30 | 6900 |
| 2023-06-15 | 34.27 | $35.33 | 15100 |
| 2023-06-14 | 34.03 | $34.80 | 7200 |
| 2023-06-13 | 33.86 | $34.45 | 2700 |
| 2023-06-12 | 33.74 | $34.06 | 2209 |
| 2023-06-09 | 33.68 | $34.10 | 1320 |
| 2023-06-08 | 33.60 | $34.00 | 3800 |
| 2023-06-07 | 33.53 | $33.72 | 6600 |
| 2023-06-06 | 33.52 | $34.27 | 1016 |
| 2023-06-05 | 33.38 | $33.87 | 5445 |
| 2023-06-02 | 33.31 | $33.94 | 5300 |
| 2023-06-01 | 33.21 | $33.24 | 2849 |
| 2023-05-31 | 33.25 | $32.65 | 6000 |
| 2023-05-30 | 33.42 | $32.71 | 1300 |
| 2023-05-26 | 33.61 | $33.39 | 16810 |
| 2023-05-25 | 33.68 | $32.78 | 87407 |
| 2023-05-24 | 33.90 | $33.23 | 6420 |
| 2023-05-23 | 34.05 | $33.60 | 1105 |
| 2023-05-22 | 34.16 | $34.21 | 3613 |
| 2023-05-19 | 34.15 | $33.81 | 2600 |
| 2023-05-18 | 34.23 | $33.80 | 10916 |
| 2023-05-17 | 34.32 | $34.39 | 810 |
| 2023-05-16 | 34.30 | $34.50 | 1601 |
| 2023-05-15 | 34.26 | $34.87 | 6800 |
| 2023-05-12 | 34.13 | $33.87 | 2623 |
| 2023-05-11 | 34.19 | $34.42 | 2900 |
| 2023-05-10 | 34.14 | $34.30 | 15008 |
| 2023-05-09 | 34.12 | $34.34 | 2115 |
| 2023-05-08 | 34.08 | $34.61 | 42537 |
| 2023-05-05 | 33.97 | $34.41 | 8100 |
| 2023-05-04 | 33.90 | $34.02 | 1600 |
| 2023-05-03 | 33.89 | $33.58 | 12903 |
| 2023-05-02 | 33.98 | $33.70 | 11600 |
| 2023-05-01 | 34.06 | $34.14 | 1725 |
| 2023-04-28 | 34.06 | $34.19 | 6800 |
| 2023-04-27 | 34.05 | $33.94 | 11300 |
| 2023-04-26 | 34.09 | $33.60 | 2200 |
| 2023-04-25 | 34.21 | $33.30 | 7740 |
| 2023-04-24 | 34.41 | $33.86 | 2527 |
| 2023-04-21 | 34.53 | $34.01 | 1001 |
| 2023-04-20 | 34.64 | $34.34 | 24339 |
| 2023-04-19 | 34.69 | $34.52 | 1300 |
| 2023-04-18 | 34.71 | $34.94 | 3803 |
| 2023-04-17 | 34.65 | $35.04 | 8327 |
| 2023-04-14 | 34.55 | $34.63 | 2913 |
| 2023-04-13 | 34.52 | $34.87 | 22622 |
| 2023-04-12 | 34.44 | $34.38 | 50847 |
| 2023-04-11 | 34.45 | $34.89 | 9100 |
| 2023-04-10 | 34.35 | $34.66 | 27400 |
| 2023-04-06 | 34.29 | $34.76 | 2422 |
| 2023-04-05 | 34.19 | $34.46 | 5100 |
| 2023-04-04 | 34.15 | $34.66 | 24809 |
| 2023-04-03 | 34.05 | $34.80 | 1200 |
| 2023-03-31 | 33.91 | $34.72 | 10149 |
| 2023-03-30 | 33.76 | $34.88 | 7449 |
| 2023-03-29 | 33.56 | $34.48 | 11430 |
| 2023-03-28 | 33.42 | $34.37 | 10634 |
| 2023-03-27 | 33.27 | $33.67 | 3326 |
| 2023-03-24 | 33.26 | $33.88 | 6834 |
| 2023-03-23 | 33.20 | $34.08 | 7404 |
| 2023-03-22 | 33.09 | $33.52 | 9000 |
| 2023-03-21 | 33.09 | $33.39 | 2428 |
| 2023-03-20 | 33.12 | $33.06 | 2719 |
| 2023-03-17 | 33.23 | $33.15 | 407 |
| 2023-03-16 | 33.34 | $33.31 | 3700 |
| 2023-03-15 | 33.44 | $32.97 | 46614 |
| 2023-03-14 | 33.63 | $33.41 | 4800 |
| 2023-03-13 | 33.77 | $33.34 | 2510 |
| 2023-03-10 | 33.95 | $33.29 | 5927 |
| 2023-03-09 | 34.17 | $33.39 | 18747 |
| 2023-03-08 | 34.41 | $34.32 | 6600 |
| 2023-03-07 | 34.49 | $34.43 | 26700 |
| 2023-03-06 | 34.57 | $34.99 | 36000 |
| 2023-03-03 | 34.55 | $35.07 | 33400 |
| 2023-03-02 | 34.51 | $34.89 | 22434 |
| 2023-03-01 | 34.50 | $34.66 | 8042 |
| 2023-02-28 | 34.55 | $33.73 | 18100 |
| 2023-02-27 | 34.80 | $34.09 | 27536 |
| 2023-02-24 | 35.02 | $33.74 | 2300 |
| 2023-02-23 | 35.36 | $34.58 | 6200 |
| 2023-02-22 | 35.57 | $34.59 | 4000 |
| 2023-02-21 | 35.82 | $34.85 | 22036 |
| 2023-02-17 | 36.05 | $35.24 | 13600 |
| 2023-02-16 | 36.24 | $35.69 | 8213 |
| 2023-02-15 | 36.37 | $35.67 | 18100 |
| 2023-02-14 | 36.52 | $35.87 | 16700 |
| 2023-02-13 | 36.66 | $36.13 | 11833 |
| 2023-02-10 | 36.76 | $35.64 | 3400 |
| 2023-02-09 | 36.98 | $36.30 | 4500 |
| 2023-02-08 | 37.10 | $35.95 | 13700 |
| 2023-02-07 | 37.30 | $36.01 | 5300 |
| 2023-02-06 | 37.52 | $36.00 | 15522 |
| 2023-02-03 | 37.78 | $36.31 | 6438 |
| 2023-02-02 | 38.01 | $36.97 | 9916 |
| 2023-02-01 | 38.13 | $37.44 | 115500 |
| 2023-01-31 | 38.17 | $37.16 | 18000 |
| 2023-01-30 | 38.27 | $37.23 | 18711 |
| 2023-01-27 | 38.36 | $38.23 | 13900 |
| 2023-01-26 | 38.25 | $38.61 | 4700 |
| 2023-01-25 | 38.04 | $38.20 | 9900 |
| 2023-01-24 | 37.87 | $38.13 | 17700 |
| 2023-01-23 | 37.68 | $38.10 | 20300 |
| 2023-01-20 | 37.46 | $37.85 | 12922 |
| 2023-01-19 | 37.25 | $37.37 | 3100 |
| 2023-01-18 | 37.10 | $36.93 | 29647 |
| 2023-01-17 | 37.02 | $37.17 | 7600 |
| 2023-01-13 | 36.87 | $37.55 | 22800 |
| 2023-01-12 | 36.60 | $37.16 | 5736 |
| 2023-01-11 | 36.37 | $37.29 | 16813 |
| 2023-01-10 | 36.07 | $36.97 | 28105 |
| 2023-01-09 | 35.78 | $36.56 | 2500 |
| 2023-01-06 | 35.53 | $36.47 | 28800 |
| 2023-01-05 | 35.26 | $36.14 | 1400 |
| 2023-01-04 | 35.00 | $36.07 | 5500 |
| 2023-01-03 | 34.72 | $34.80 | 18445 |
| 2022-12-30 | 34.66 | $34.34 | 7900 |
| 2022-12-29 | 34.68 | $34.80 | 10500 |
| 2022-12-28 | 34.60 | $34.18 | 8900 |
| 2022-12-27 | 34.65 | $34.72 | 10010 |
| 2022-12-23 | 34.58 | $33.98 | 2900 |
| 2022-12-22 | 34.65 | $34.13 | 34735 |
| 2022-12-21 | 34.70 | $34.30 | 15736 |
| 2022-12-20 | 34.72 | $33.92 | 4047 |
| 2022-12-19 | 34.82 | $34.08 | 16536 |
| 2022-12-16 | 34.90 | $34.04 | 4200 |
| 2022-12-15 | 35.00 | $34.05 | 7500 |
| 2022-12-14 | 35.11 | $34.76 | 7900 |
| 2022-12-13 | 35.07 | $34.67 | 9800 |
| 2022-12-12 | 35.05 | $34.82 | 17349 |
| 2022-12-09 | 34.98 | $35.06 | 11100 |
| 2022-12-08 | 34.85 | $35.43 | 11900 |
| 2022-12-07 | 34.61 | $34.75 | 26200 |
| 2022-12-06 | 34.47 | $35.33 | 33600 |
| 2022-12-05 | 34.19 | $34.86 | 20900 |
| 2022-12-02 | 33.95 | $35.15 | 6000 |
| 2022-12-01 | 33.60 | $34.67 | 2700 |
| 2022-11-30 | 33.30 | $34.89 | 10700 |
| 2022-11-29 | 32.90 | $33.66 | 5700 |
| 2022-11-28 | 32.69 | $32.63 | 7936 |
| 2022-11-25 | 32.66 | $32.42 | 5300 |
| 2022-11-23 | 32.67 | $32.69 | 10800 |
| 2022-11-22 | 32.63 | $32.50 | 21003 |
| 2022-11-21 | 32.61 | $32.61 | 8400 |
| 2022-11-18 | 32.57 | $33.03 | 1512 |
| 2022-11-17 | 32.43 | $33.54 | 802 |
| 2022-11-16 | 32.16 | $33.29 | 8418 |
| 2022-11-15 | 31.89 | $33.94 | 5101 |
| 2022-11-14 | 31.45 | $32.93 | 5013 |
| 2022-11-11 | 31.14 | $32.86 | 12100 |
| 2022-11-10 | 30.80 | $31.98 | 13200 |
| 2022-11-09 | 30.60 | $30.99 | 2247 |
| 2022-11-08 | 30.58 | $32.04 | 11204 |
| 2022-11-07 | 30.33 | $31.88 | 1200 |
| 2022-11-04 | 30.08 | $32.06 | 12736 |
| 2022-11-03 | 29.76 | $30.46 | 9000 |
| 2022-11-02 | 29.73 | $30.24 | 11138 |
| 2022-11-01 | 29.74 | $30.36 | 5335 |
| 2022-10-31 | 29.75 | $29.48 | 5300 |
| 2022-10-28 | 29.94 | $29.60 | 19947 |
| 2022-10-27 | 30.14 | $30.12 | 8442 |
| 2022-10-26 | 30.28 | $30.58 | 5500 |
| 2022-10-25 | 30.35 | $29.75 | 15112 |
| 2022-10-24 | 30.60 | $29.47 | 9425 |
| 2022-10-21 | 30.97 | $31.47 | 4305 |
| 2022-10-20 | 30.98 | $31.04 | 3500 |
| 2022-10-19 | 31.09 | $30.84 | 2202 |
| 2022-10-18 | 31.26 | $31.59 | 2612 |
| 2022-10-17 | 31.31 | $31.61 | 7700 |
| 2022-10-14 | 31.36 | $30.78 | 3039 |
| 2022-10-13 | 31.61 | $31.21 | 17627 |
| 2022-10-12 | 31.81 | $31.23 | 12120 |
| 2022-10-11 | 32.05 | $31.25 | 1700 |
| 2022-10-10 | 32.33 | $31.92 | 4800 |
| 2022-10-07 | 32.51 | $32.48 | 1100 |
| 2022-10-06 | 32.61 | $33.15 | 19600 |
| 2022-10-05 | 32.59 | $33.44 | 6109 |
| 2022-10-04 | 32.51 | $33.37 | 4937 |
| 2022-10-03 | 32.44 | $32.38 | 3500 |
| 2022-09-30 | 32.58 | $31.94 | 900 |
| 2022-09-29 | 32.83 | $31.89 | 6417 |
| 2022-09-28 | 33.14 | $32.69 | 3700 |
| 2022-09-27 | 33.33 | $32.32 | 12000 |
| 2022-09-26 | 33.64 | $32.56 | 15900 |
| 2022-09-23 | 33.95 | $32.76 | 9800 |
| 2022-09-22 | 34.27 | $33.58 | 27600 |
| 2022-09-21 | 34.47 | $33.65 | 7001 |
| 2022-09-20 | 34.70 | $34.37 | 5800 |
| 2022-09-19 | 34.81 | $34.41 | 3641 |
| 2022-09-16 | 34.93 | $34.12 | 7500 |
| 2022-09-15 | 35.14 | $34.75 | 8635 |
| 2022-09-14 | 35.25 | $35.02 | 5200 |
| 2022-09-13 | 35.32 | $34.97 | 17800 |
| 2022-09-12 | 35.41 | $35.99 | 29500 |
| 2022-09-09 | 35.30 | $35.44 | 21200 |
| 2022-09-08 | 35.29 | $34.87 | 13614 |
| 2022-09-07 | 35.40 | $35.11 | 23100 |
| 2022-09-06 | 35.48 | $34.76 | 50107 |
| 2022-09-02 | 35.65 | $35.18 | 10000 |
| 2022-09-01 | 35.75 | $35.58 | 2700 |
| 2022-08-31 | 35.79 | $35.73 | 18600 |
| 2022-08-30 | 35.80 | $35.51 | 7009 |
| 2022-08-29 | 35.86 | $36.03 | 1846 |
| 2022-08-26 | 35.82 | $36.16 | 2416 |
| 2022-08-25 | 35.74 | $36.46 | 11000 |
| 2022-08-24 | 35.60 | $35.64 | 4900 |
| 2022-08-23 | 35.60 | $35.53 | 4345 |
| 2022-08-22 | 35.62 | $35.34 | 2342 |
| 2022-08-19 | 35.69 | $35.38 | 800 |
| 2022-08-18 | 35.76 | $35.79 | 8515 |
| 2022-08-17 | 35.75 | $35.97 | 7831 |
| 2022-08-16 | 35.71 | $36.08 | 10627 |
| 2022-08-15 | 35.64 | $36.03 | 4300 |
| 2022-08-12 | 35.57 | $36.22 | 7038 |
| 2022-08-11 | 35.44 | $35.87 | 6512 |
| 2022-08-10 | 35.38 | $35.61 | 5203 |
| 2022-08-09 | 35.35 | $35.40 | 3933 |
| 2022-08-08 | 35.37 | $35.52 | 2020 |
| 2022-08-05 | 35.37 | $35.53 | 2100 |
| 2022-08-04 | 35.37 | $35.62 | 2237 |
| 2022-08-03 | 35.34 | $35.32 | 3300 |
| 2022-08-02 | 35.38 | $35.18 | 2500 |
| 2022-08-01 | 35.46 | $35.12 | 2827 |
| 2022-07-29 | 35.57 | $35.41 | 10900 |
| 2022-07-28 | 35.63 | $35.98 | 7835 |
| 2022-07-27 | 35.58 | $35.80 | 1347 |
| 2022-07-26 | 35.57 | $35.30 | 2900 |
| 2022-07-25 | 35.66 | $35.52 | 34300 |
| 2022-07-22 | 35.71 | $35.37 | 5400 |
| 2022-07-21 | 35.82 | $35.98 | 2609 |
| 2022-07-20 | 35.81 | $35.58 | 2018 |
| 2022-07-19 | 35.88 | $35.82 | 2118 |
| 2022-07-18 | 35.92 | $35.59 | 3327 |
| 2022-07-15 | 36.01 | $35.04 | 13335 |
| 2022-07-14 | 36.24 | $35.18 | 4649 |
| 2022-07-13 | 36.47 | $35.51 | 1231 |
| 2022-07-12 | 36.67 | $35.65 | 13337 |
| 2022-07-11 | 36.87 | $36.06 | 6424 |
| 2022-07-08 | 37.02 | $37.17 | 29600 |
| 2022-07-07 | 36.95 | $37.36 | 1800 |
| 2022-07-06 | 36.83 | $36.63 | 1224 |
| 2022-07-05 | 36.85 | $36.85 | 4700 |
| 2022-07-01 | 36.82 | $36.92 | 3579 |
| 2022-06-30 | 36.77 | $36.96 | 2936 |
| 2022-06-29 | 36.70 | $36.98 | 1415 |
| 2022-06-28 | 36.62 | $37.03 | 3800 |
| 2022-06-27 | 36.51 | $37.18 | 7600 |
| 2022-06-24 | 36.35 | $37.09 | 11800 |
| 2022-06-23 | 36.18 | $36.23 | 6234 |
| 2022-06-22 | 36.16 | $35.84 | 8817 |
| 2022-06-21 | 36.23 | $36.47 | 1200 |
| 2022-06-17 | 36.18 | $35.59 | 1500 |
| 2022-06-16 | 36.30 | $35.23 | 8237 |
| 2022-06-15 | 36.51 | $36.57 | 9921 |
| 2022-06-14 | 36.48 | $35.99 | 6114 |
| 2022-06-13 | 36.56 | $35.23 | 2900 |
| 2022-06-10 | 36.81 | $36.71 | 9610 |
| 2022-06-09 | 36.79 | $36.80 | 8300 |
| 2022-06-08 | 36.75 | $38.11 | 10640 |
| 2022-06-07 | 36.42 | $37.65 | 3600 |
| 2022-06-06 | 36.13 | $37.30 | 1811 |
| 2022-06-03 | 35.88 | $36.69 | 8300 |
| 2022-06-02 | 35.70 | $37.34 | 5610 |
| 2022-06-01 | 35.37 | $36.52 | 9224 |
| 2022-05-31 | 35.15 | $36.66 | 3913 |
| 2022-05-27 | 34.88 | $36.12 | 3637 |
| 2022-05-26 | 34.67 | $35.81 | 6300 |
| 2022-05-25 | 34.50 | $34.92 | 2712 |
| 2022-05-24 | 34.50 | $34.71 | 6900 |
| 2022-05-23 | 34.54 | $35.65 | 2543 |
| 2022-05-20 | 34.39 | $35.44 | 2240 |
| 2022-05-19 | 34.28 | $35.35 | 17222 |
| 2022-05-18 | 34.16 | $34.61 | 10000 |
| 2022-05-17 | 34.20 | $35.58 | 42400 |
| 2022-05-16 | 34.04 | $34.44 | 3100 |
| 2022-05-13 | 34.10 | $34.54 | 161100 |
| 2022-05-12 | 34.15 | $33.75 | 5100 |
| 2022-05-11 | 34.39 | $33.61 | 7546 |
| 2022-05-10 | 34.71 | $33.70 | 6400 |
| 2022-05-09 | 35.06 | $33.50 | 1809 |
| 2022-05-06 | 35.52 | $34.59 | 3416 |
| 2022-05-05 | 35.83 | $35.41 | 6800 |
| 2022-05-04 | 36.03 | $36.93 | 4800 |
| 2022-05-03 | 35.93 | $36.81 | 2800 |
| 2022-05-02 | 35.86 | $36.44 | 5100 |
| 2022-04-29 | 35.85 | $36.38 | 5500 |
| 2022-04-28 | 35.87 | $35.86 | 12036 |
| 2022-04-27 | 36.00 | $35.51 | 33205 |
| 2022-04-26 | 36.23 | $34.74 | 2000 |
| 2022-04-25 | 36.67 | $35.45 | 2600 |
| 2022-04-22 | 37.04 | $35.92 | 1200 |
| 2022-04-21 | 37.37 | $36.01 | 5000 |
| 2022-04-20 | 37.74 | $37.00 | 7900 |
| 2022-04-19 | 37.96 | $37.54 | 11512 |
| 2022-04-18 | 38.11 | $37.78 | 14439 |
| 2022-04-14 | 38.23 | $38.04 | 2200 |
| 2022-04-13 | 38.33 | $38.34 | 8900 |
| 2022-04-12 | 38.37 | $37.97 | 6528 |
| 2022-04-11 | 38.50 | $38.10 | 9611 |
| 2022-04-08 | 38.63 | $38.85 | 8340 |
| 2022-04-07 | 38.63 | $38.77 | 13128 |
| 2022-04-06 | 38.64 | $39.15 | 11318 |
| 2022-04-05 | 38.58 | $39.70 | 21000 |
| 2022-04-04 | 38.39 | $40.54 | 18760 |
| 2022-04-01 | 38.00 | $39.55 | 33000 |
| 2022-03-31 | 37.76 | $38.30 | 21300 |
| 2022-03-30 | 37.75 | $39.30 | 10140 |
| 2022-03-29 | 37.53 | $39.42 | 14448 |
| 2022-03-28 | 37.26 | $38.60 | 16207 |
| 2022-03-25 | 37.13 | $38.44 | 17200 |
| 2022-03-24 | 37.01 | $38.88 | 12800 |
| 2022-03-23 | 36.80 | $38.82 | 10545 |
| 2022-03-22 | 36.57 | $38.96 | 17735 |
| 2022-03-21 | 36.28 | $37.79 | 11600 |
| 2022-03-18 | 36.21 | $38.79 | 54000 |
| 2022-03-17 | 35.93 | $37.51 | 19000 |
| 2022-03-16 | 35.89 | $38.18 | 31839 |
| 2022-03-15 | 35.72 | $33.71 | 12741 |
| 2022-03-14 | 36.47 | $33.90 | 21600 |
| 2022-03-11 | 37.33 | $35.48 | 8000 |
| 2022-03-10 | 38.00 | $36.63 | 8100 |
| 2022-03-09 | 38.55 | $37.67 | 21309 |
| 2022-03-08 | 38.98 | $36.88 | 6231 |
| 2022-03-07 | 39.66 | $36.62 | 45511 |
| 2022-03-04 | 40.52 | $38.16 | 8104 |
| 2022-03-03 | 41.20 | $39.07 | 62234 |
| 2022-03-02 | 41.80 | $40.19 | 9700 |
| 2022-03-01 | 42.27 | $40.23 | 23600 |
| 2022-02-28 | 42.81 | $41.51 | 24100 |
| 2022-02-25 | 43.18 | $42.03 | 6545 |
| 2022-02-24 | 43.49 | $41.34 | 55024 |
| 2022-02-23 | 44.01 | $42.48 | 14623 |
| 2022-02-22 | 44.37 | $43.17 | 20914 |
| 2022-02-18 | 44.65 | $44.13 | 6300 |
| 2022-02-17 | 44.77 | $44.77 | 2000 |
| 2022-02-16 | 44.77 | $45.29 | 9700 |
| 2022-02-15 | 44.67 | $45.22 | 13900 |
| 2022-02-14 | 44.56 | $44.01 | 6429 |
| 2022-02-11 | 44.69 | $44.26 | 118831 |
| 2022-02-10 | 44.80 | $45.42 | 12200 |
| 2022-02-09 | 44.67 | $45.73 | 26727 |
| 2022-02-08 | 44.46 | $44.96 | 10500 |
| 2022-02-07 | 44.38 | $44.49 | 21601 |
| 2022-02-04 | 44.38 | $44.77 | 13700 |
| 2022-02-03 | 44.33 | $44.51 | 30000 |
| 2022-02-02 | 44.32 | $45.00 | 9726 |
| 2022-02-01 | 44.22 | $45.16 | 18900 |
| 2022-01-31 | 44.06 | $44.82 | 19300 |
| 2022-01-28 | 43.96 | $43.23 | 11200 |
| 2022-01-27 | 44.18 | $43.21 | 23932 |
| 2022-01-26 | 44.44 | $43.60 | 5500 |
| 2022-01-25 | 44.66 | $44.23 | 9508 |
| 2022-01-24 | 44.78 | $44.08 | 31500 |
| 2022-01-21 | 44.96 | $45.00 | 11900 |
| 2022-01-20 | 44.97 | $45.75 | 12900 |
| 2022-01-19 | 44.83 | $45.18 | 15000 |
| 2022-01-18 | 44.79 | $44.82 | 8201 |
| 2022-01-14 | 44.82 | $45.59 | 27100 |
| 2022-01-13 | 44.69 | $45.55 | 23315 |
| 2022-01-12 | 44.55 | $46.55 | 9700 |
| 2022-01-11 | 44.19 | $45.84 | 15700 |
| 2022-01-10 | 43.91 | $44.73 | 8800 |
| 2022-01-07 | 43.84 | $44.56 | 4500 |
| 2022-01-06 | 43.79 | $43.95 | 6700 |
| 2022-01-05 | 43.87 | $43.54 | 63000 |
| 2022-01-04 | 44.05 | $44.43 | 27900 |
| 2022-01-03 | 44.08 | $44.93 | 17412 |
| 2021-12-31 | 44.01 | $44.76 | 2800 |
| 2021-12-30 | 43.98 | $44.97 | 8300 |
| 2021-12-29 | 43.90 | $43.89 | 22000 |
| 2021-12-28 | 44.04 | $44.31 | 68424 |
| 2021-12-27 | 44.13 | $44.67 | 11300 |
| 2021-12-23 | 44.16 | $44.60 | 14200 |
| 2021-12-22 | 44.22 | $44.28 | 29948 |
| 2021-12-21 | 44.36 | $44.19 | 12928 |
| 2021-12-20 | 44.55 | $43.26 | 11300 |
| 2021-12-17 | 44.98 | $44.12 | 15500 |
| 2021-12-16 | 45.30 | $44.58 | 4123 |
| 2021-12-15 | 45.59 | $44.42 | 7830 |
| 2021-12-14 | 45.95 | $45.00 | 9512 |
| 2021-12-13 | 46.27 | $45.22 | 65709 |
| 2021-12-10 | 46.59 | $47.16 | 10000 |
| 2021-12-09 | 46.55 | $47.13 | 12717 |
| 2021-12-08 | 46.53 | $47.29 | 68400 |
| 2021-12-07 | 46.47 | $46.70 | 7100 |
| 2021-12-06 | 46.53 | $45.91 | 28300 |
| 2021-12-03 | 46.77 | $45.73 | 14904 |
| 2021-12-02 | 47.09 | $46.75 | 17600 |
| 2021-12-01 | 47.26 | $46.26 | 28118 |
| 2021-11-30 | 47.56 | $46.48 | 44503 |
| 2021-11-29 | 47.86 | $46.64 | 12635 |
| 2021-11-26 | 48.19 | $46.59 | 17000 |
| 2021-11-24 | 48.58 | $47.93 | 27400 |
| 2021-11-23 | 48.75 | $47.95 | 19500 |
| 2021-11-22 | 48.94 | $47.85 | 12631 |
| 2021-11-19 | 49.19 | $48.57 | 9407 |
| 2021-11-18 | 49.33 | $48.55 | 40200 |
| 2021-11-17 | 49.50 | $49.68 | 23623 |
| 2021-11-16 | 49.45 | $49.88 | 19000 |
| 2021-11-15 | 49.36 | $49.81 | 14010 |
| 2021-11-12 | 49.26 | $50.03 | 12245 |
| 2021-11-11 | 49.10 | $50.05 | 6748 |
| 2021-11-10 | 48.91 | $48.73 | 8133 |
| 2021-11-09 | 48.98 | $48.49 | 72125 |
| 2021-11-08 | 49.10 | $48.86 | 7800 |
| 2021-11-05 | 49.17 | $48.31 | 5300 |
| 2021-11-04 | 49.36 | $48.70 | 6500 |
| 2021-11-03 | 49.50 | $48.91 | 6900 |
| 2021-11-02 | 49.62 | $48.47 | 3800 |
| 2021-11-01 | 49.85 | $49.46 | 19017 |
| 2021-10-29 | 49.91 | $48.68 | 13000 |
| 2021-10-28 | 50.14 | $49.56 | 13600 |
| 2021-10-27 | 50.22 | $49.61 | 6101 |
| 2021-10-26 | 50.30 | $50.04 | 73400 |
| 2021-10-25 | 50.30 | $50.80 | 22600 |
| 2021-10-22 | 50.14 | $50.41 | 5348 |
| 2021-10-21 | 50.04 | $50.61 | 19427 |
| 2021-10-20 | 49.87 | $50.96 | 12007 |
| 2021-10-19 | 49.59 | $50.98 | 7612 |
| 2021-10-18 | 49.27 | $50.29 | 9215 |
| 2021-10-15 | 49.04 | $50.26 | 10221 |
| 2021-10-14 | 48.78 | $49.73 | 16300 |
| 2021-10-13 | 48.59 | $49.83 | 9204 |
| 2021-10-12 | 48.35 | $48.96 | 5200 |
| 2021-10-11 | 48.25 | $49.05 | 6100 |
| 2021-10-08 | 48.12 | $49.26 | 3834 |
| 2021-10-07 | 47.93 | $48.92 | 44717 |
| 2021-10-06 | 47.79 | $47.69 | 5800 |
| 2021-10-05 | 47.88 | $47.85 | 2436 |
| 2021-10-04 | 47.96 | $47.28 | 9710 |
| 2021-10-01 | 48.18 | $48.13 | 5734 |
| 2021-09-30 | 48.25 | $48.20 | 10416 |
| 2021-09-29 | 48.33 | $47.77 | 51400 |
| 2021-09-28 | 48.51 | $48.10 | 17300 |
| 2021-09-27 | 48.65 | $48.63 | 29005 |
| 2021-09-24 | 48.71 | $48.09 | 8947 |
| 2021-09-23 | 48.89 | $48.83 | 46900 |
| 2021-09-22 | 48.95 | $48.73 | 7300 |
| 2021-09-21 | 49.04 | $47.97 | 5700 |
| 2021-09-20 | 49.31 | $47.41 | 7100 |
| 2021-09-17 | 49.74 | $49.03 | 2810 |
| 2021-09-16 | 49.89 | $49.07 | 19500 |
| 2021-09-15 | 50.07 | $49.64 | 12100 |
| 2021-09-14 | 50.15 | $49.84 | 9200 |
| 2021-09-13 | 50.21 | $50.55 | 7816 |
| 2021-09-10 | 50.12 | $50.45 | 2100 |
| 2021-09-09 | 50.03 | $50.59 | 9503 |
| 2021-09-08 | 49.91 | $50.72 | 4700 |
| 2021-09-07 | 49.74 | $51.52 | 3432 |
| 2021-09-03 | 49.37 | $50.79 | 7900 |
| 2021-09-02 | 49.09 | $50.60 | 2600 |
| 2021-09-01 | 48.82 | $50.89 | 113100 |
| 2021-08-31 | 48.44 | $49.97 | 23300 |
| 2021-08-30 | 48.20 | $49.08 | 1830 |
| 2021-08-27 | 48.12 | $48.93 | 5229 |
| 2021-08-26 | 48.05 | $48.48 | 22300 |
| 2021-08-25 | 48.08 | $49.19 | 10536 |
| 2021-08-24 | 47.97 | $49.35 | 6000 |
| 2021-08-23 | 47.81 | $47.79 | 37000 |
| 2021-08-20 | 47.97 | $47.11 | 10000 |
| 2021-08-19 | 48.30 | $47.15 | 9944 |
| 2021-08-18 | 48.68 | $48.13 | 11700 |
| 2021-08-17 | 48.93 | $48.13 | 5441 |
| 2021-08-16 | 49.21 | $49.05 | 21737 |
| 2021-08-13 | 49.36 | $49.71 | 1003 |
| 2021-08-12 | 49.40 | $49.76 | 21604 |
| 2021-08-11 | 49.44 | $50.35 | 23431 |
| 2021-08-10 | 49.36 | $50.11 | 6600 |
| 2021-08-09 | 49.33 | $49.82 | 32633 |
| 2021-08-06 | 49.37 | $49.37 | 58239 |
| 2021-08-05 | 49.51 | $49.80 | 13100 |
| 2021-08-04 | 49.59 | $50.16 | 12220 |
| 2021-08-03 | 49.62 | $49.74 | 14100 |
| 2021-08-02 | 49.74 | $49.86 | 12421 |
| 2021-07-30 | 49.87 | $49.30 | 9030 |
| 2021-07-29 | 50.15 | $49.85 | 10100 |
| 2021-07-28 | 50.36 | $49.89 | 23212 |
| 2021-07-27 | 50.60 | $47.82 | 22000 |
| 2021-07-26 | 51.33 | $49.28 | 15038 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
39.94
2026-07-24
Close Price
$39.76
Vol: 1424
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
29.54
Average
38.70
Maximum
50.89
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.94 | $39.76 | 1424 |
| 2026-07-23 | 39.94 | $39.55 | 500 |
| 2026-07-22 | 40.00 | $39.85 | 1303 |
| 2026-07-21 | 39.98 | $40.08 | 2200 |
| 2026-07-20 | 39.88 | $40.04 | 4725 |
| 2026-07-17 | 39.77 | $39.61 | 4748 |
| 2026-07-16 | 39.76 | $39.96 | 7400 |
| 2026-07-15 | 39.64 | $40.12 | 10308 |
| 2026-07-14 | 39.44 | $39.86 | 13800 |
| 2026-07-13 | 39.29 | $39.32 | 33313 |
| 2026-07-10 | 39.27 | $39.89 | 2503 |
| 2026-07-09 | 39.07 | $39.71 | 6200 |
| 2026-07-08 | 38.88 | $39.39 | 500 |
| 2026-07-07 | 38.76 | $39.15 | 3333 |
| 2026-07-06 | 38.70 | $39.37 | 5939 |
| 2026-07-02 | 38.56 | $38.78 | 8100 |
| 2026-07-01 | 38.58 | $38.93 | 5800 |
| 2026-06-30 | 38.58 | $38.73 | 14211 |
| 2026-06-29 | 38.64 | $38.60 | 4647 |
| 2026-06-26 | 38.76 | $38.53 | 11102 |
| 2026-06-25 | 38.95 | $38.66 | 8900 |
| 2026-06-24 | 39.15 | $38.87 | 8200 |
| 2026-06-23 | 39.32 | $38.91 | 55311 |
| 2026-06-22 | 39.54 | $39.94 | 4700 |
| 2026-06-18 | 39.48 | $39.73 | 106526 |
| 2026-06-17 | 39.48 | $39.45 | 1509 |
| 2026-06-16 | 39.57 | $40.09 | 5600 |
| 2026-06-15 | 39.49 | $40.35 | 11614 |
| 2026-06-12 | 39.33 | $39.97 | 31400 |
| 2026-06-11 | 39.25 | $39.62 | 34700 |
| 2026-06-10 | 39.29 | $39.32 | 12600 |
| 2026-06-09 | 39.43 | $39.34 | 33200 |
| 2026-06-08 | 39.61 | $39.21 | 13922 |
| 2026-06-05 | 39.89 | $39.38 | 47300 |
| 2026-06-04 | 40.18 | $40.35 | 10628 |
| 2026-06-03 | 40.24 | $40.32 | 4132 |
| 2026-06-02 | 40.33 | $41.05 | 1839 |
| 2026-06-01 | 40.21 | $40.26 | 14100 |
| 2026-05-29 | 40.33 | $40.45 | 4400 |
| 2026-05-28 | 40.43 | $40.32 | 5900 |
| 2026-05-27 | 40.60 | $40.56 | 5600 |
| 2026-05-26 | 40.73 | $40.88 | 7200 |
| 2026-05-22 | 40.81 | $40.56 | 5200 |
| 2026-05-21 | 41.01 | $40.71 | 48142 |
| 2026-05-20 | 41.21 | $41.06 | 3045 |
| 2026-05-19 | 41.35 | $40.64 | 10444 |
| 2026-05-18 | 41.66 | $40.78 | 13637 |
| 2026-05-15 | 42.00 | $40.76 | 123922 |
| 2026-05-14 | 42.42 | $41.94 | 2647 |
| 2026-05-13 | 42.56 | $42.53 | 2200 |
| 2026-05-12 | 42.54 | $41.96 | 1200 |
| 2026-05-11 | 42.69 | $42.40 | 2000 |
| 2026-05-08 | 42.74 | $42.72 | 2600 |
| 2026-05-07 | 42.69 | $42.75 | 17700 |
| 2026-05-06 | 42.61 | $43.00 | 17600 |
| 2026-05-05 | 42.44 | $42.11 | 5200 |
| 2026-05-04 | 42.50 | $41.96 | 2102 |
| 2026-05-01 | 42.63 | $42.30 | 2700 |
| 2026-04-30 | 42.67 | $42.38 | 9917 |
| 2026-04-29 | 42.69 | $41.88 | 4200 |
| 2026-04-28 | 42.87 | $42.00 | 40400 |
| 2026-04-27 | 43.04 | $42.12 | 3800 |
| 2026-04-24 | 43.20 | $42.36 | 4800 |
| 2026-04-23 | 43.32 | $42.31 | 2000 |
| 2026-04-22 | 43.46 | $42.98 | 6430 |
| 2026-04-21 | 43.41 | $42.90 | 1400 |
| 2026-04-20 | 43.37 | $43.56 | 2100 |
| 2026-04-17 | 43.09 | $43.91 | 6700 |
| 2026-04-16 | 42.63 | $43.24 | 9900 |
| 2026-04-15 | 42.27 | $42.92 | 7040 |
| 2026-04-14 | 41.93 | $42.76 | 7900 |
| 2026-04-13 | 41.56 | $42.27 | 3300 |
| 2026-04-10 | 41.27 | $42.20 | 3700 |
| 2026-04-09 | 40.93 | $42.07 | 8900 |
| 2026-04-08 | 40.56 | $42.13 | 22119 |
| 2026-04-07 | 40.10 | $40.55 | 12094 |
| 2026-04-06 | 40.05 | $40.80 | 99020 |
| 2026-04-02 | 39.91 | $40.71 | 6800 |
| 2026-04-01 | 39.79 | $40.73 | 20717 |
| 2026-03-31 | 39.65 | $40.67 | 3800 |
| 2026-03-30 | 39.51 | $39.60 | 4620 |
| 2026-03-27 | 39.70 | $39.68 | 4400 |
| 2026-03-26 | 39.93 | $39.95 | 2400 |
| 2026-03-25 | 40.13 | $40.94 | 6900 |
| 2026-03-24 | 40.08 | $40.15 | 3800 |
| 2026-03-23 | 40.29 | $40.40 | 13867 |
| 2026-03-20 | 40.48 | $39.67 | 69000 |
| 2026-03-19 | 40.96 | $40.83 | 4200 |
| 2026-03-18 | 41.20 | $41.15 | 7904 |
| 2026-03-17 | 41.40 | $41.97 | 4007 |
| 2026-03-16 | 41.40 | $42.03 | 16527 |
| 2026-03-13 | 41.40 | $41.46 | 1300 |
| 2026-03-12 | 41.59 | $41.61 | 921 |
| 2026-03-11 | 41.79 | $42.27 | 1346 |
| 2026-03-10 | 41.84 | $42.61 | 4600 |
| 2026-03-09 | 41.81 | $42.05 | 9800 |
| 2026-03-06 | 41.96 | $41.56 | 8634 |
| 2026-03-05 | 42.32 | $41.50 | 3100 |
| 2026-03-04 | 42.80 | $41.98 | 28911 |
| 2026-03-03 | 43.23 | $41.89 | 4200 |
| 2026-03-02 | 43.80 | $43.08 | 2823 |
| 2026-02-27 | 44.13 | $43.65 | 25964 |
| 2026-02-26 | 44.35 | $43.90 | 5216 |
| 2026-02-25 | 44.54 | $44.49 | 2700 |
| 2026-02-24 | 44.59 | $44.44 | 57300 |
| 2026-02-23 | 44.67 | $44.59 | 4932 |
| 2026-02-20 | 44.72 | $44.91 | 10000 |
| 2026-02-19 | 44.68 | $44.39 | 6200 |
| 2026-02-18 | 44.79 | $44.74 | 4047 |
| 2026-02-17 | 44.83 | $44.55 | 4200 |
| 2026-02-13 | 44.93 | $44.40 | 4505 |
| 2026-02-12 | 45.10 | $44.66 | 12325 |
| 2026-02-11 | 45.22 | $45.39 | 7200 |
| 2026-02-10 | 45.13 | $45.40 | 35700 |
| 2026-02-09 | 45.02 | $45.31 | 10144 |
| 2026-02-06 | 44.92 | $45.01 | 6648 |
| 2026-02-05 | 44.88 | $44.25 | 10909 |
| 2026-02-04 | 45.08 | $44.50 | 11100 |
| 2026-02-03 | 45.24 | $44.85 | 8800 |
| 2026-02-02 | 45.31 | $45.14 | 11717 |
| 2026-01-30 | 45.31 | $44.88 | 8136 |
| 2026-01-29 | 45.39 | $45.74 | 19315 |
| 2026-01-28 | 45.21 | $45.58 | 10400 |
| 2026-01-27 | 45.04 | $45.35 | 11572 |
| 2026-01-26 | 44.89 | $44.83 | 20400 |
| 2026-01-23 | 44.88 | $44.81 | 14535 |
| 2026-01-22 | 44.87 | $44.83 | 9800 |
| 2026-01-21 | 44.84 | $44.49 | 2821 |
| 2026-01-20 | 44.92 | $44.01 | 10100 |
| 2026-01-16 | 45.16 | $44.61 | 3739 |
| 2026-01-15 | 45.26 | $45.18 | 3826 |
| 2026-01-14 | 45.20 | $45.17 | 4617 |
| 2026-01-13 | 45.12 | $45.10 | 11400 |
| 2026-01-12 | 45.04 | $45.60 | 6718 |
| 2026-01-09 | 44.77 | $44.72 | 11700 |
| 2026-01-08 | 44.73 | $44.78 | 2940 |
| 2026-01-07 | 44.65 | $44.80 | 7700 |
| 2026-01-06 | 44.54 | $45.10 | 8300 |
| 2026-01-05 | 44.32 | $45.17 | 16500 |
| 2026-01-02 | 44.02 | $44.94 | 14046 |
| 2025-12-31 | 43.73 | $43.81 | 3256 |
| 2025-12-30 | 43.74 | $43.92 | 832 |
| 2025-12-29 | 43.72 | $43.68 | 2700 |
| 2025-12-26 | 43.78 | $44.27 | 13900 |
| 2025-12-24 | 43.66 | $43.92 | 7920 |
| 2025-12-23 | 43.64 | $43.98 | 14800 |
| 2025-12-22 | 43.59 | $44.04 | 2800 |
| 2025-12-19 | 43.52 | $44.00 | 7005 |
| 2025-12-18 | 43.46 | $43.49 | 7700 |
| 2025-12-17 | 43.55 | $43.15 | 47243 |
| 2025-12-16 | 43.77 | $43.28 | 140700 |
| 2025-12-15 | 44.00 | $43.92 | 3503 |
| 2025-12-12 | 44.10 | $44.06 | 3718 |
| 2025-12-11 | 44.17 | $44.16 | 2800 |
| 2025-12-10 | 44.22 | $44.21 | 3045 |
| 2025-12-09 | 44.28 | $44.04 | 10900 |
| 2025-12-08 | 44.41 | $44.25 | 2321 |
| 2025-12-05 | 44.51 | $44.70 | 3400 |
| 2025-12-04 | 44.48 | $44.75 | 5700 |
| 2025-12-03 | 44.44 | $44.45 | 3737 |
| 2025-12-02 | 44.49 | $44.75 | 22100 |
| 2025-12-01 | 44.45 | $44.83 | 3000 |
| 2025-11-28 | 44.39 | $44.80 | 500 |
| 2025-11-26 | 44.32 | $44.64 | 3211 |
| 2025-11-25 | 44.30 | $44.49 | 5006 |
| 2025-11-24 | 44.32 | $44.33 | 5506 |
| 2025-11-21 | 44.41 | $43.95 | 2319 |
| 2025-11-20 | 44.63 | $44.03 | 4233 |
| 2025-11-19 | 44.89 | $44.48 | 18224 |
| 2025-11-18 | 45.06 | $44.69 | 18700 |
| 2025-11-17 | 45.21 | $44.86 | 21600 |
| 2025-11-14 | 45.33 | $45.16 | 12500 |
| 2025-11-13 | 45.38 | $45.40 | 14826 |
| 2025-11-12 | 45.37 | $45.60 | 28900 |
| 2025-11-11 | 45.29 | $45.69 | 12624 |
| 2025-11-10 | 45.16 | $45.60 | 4852 |
| 2025-11-07 | 45.03 | $44.98 | 3135 |
| 2025-11-06 | 45.07 | $45.00 | 13008 |
| 2025-11-05 | 45.12 | $45.08 | 4338 |
| 2025-11-04 | 45.15 | $44.60 | 4137 |
| 2025-11-03 | 45.33 | $45.14 | 1800 |
| 2025-10-31 | 45.39 | $44.92 | 7700 |
| 2025-10-30 | 45.52 | $45.38 | 600 |
| 2025-10-29 | 45.53 | $45.86 | 7700 |
| 2025-10-28 | 45.40 | $45.87 | 10039 |
| 2025-10-27 | 45.22 | $45.92 | 4102 |
| 2025-10-24 | 44.99 | $45.31 | 9500 |
| 2025-10-23 | 44.90 | $45.32 | 8400 |
| 2025-10-22 | 44.79 | $44.92 | 4157 |
| 2025-10-21 | 44.79 | $44.96 | 1400 |
| 2025-10-20 | 44.77 | $45.36 | 2500 |
| 2025-10-17 | 44.62 | $44.82 | 1900 |
| 2025-10-16 | 44.60 | $44.66 | 1612 |
| 2025-10-15 | 44.64 | $44.57 | 4603 |
| 2025-10-14 | 44.72 | $44.03 | 7700 |
| 2025-10-13 | 44.98 | $44.47 | 4800 |
| 2025-10-10 | 45.16 | $43.58 | 20891 |
| 2025-10-09 | 45.66 | $45.06 | 1530 |
| 2025-10-08 | 45.80 | $45.57 | 3500 |
| 2025-10-07 | 45.79 | $45.50 | 1400 |
| 2025-10-06 | 45.80 | $45.86 | 9600 |
| 2025-10-03 | 45.69 | $45.65 | 4000 |
| 2025-10-02 | 45.61 | $45.79 | 4200 |
| 2025-10-01 | 45.46 | $45.54 | 5918 |
| 2025-09-30 | 45.35 | $45.23 | 2741 |
| 2025-09-29 | 45.30 | $45.16 | 3500 |
| 2025-09-26 | 45.26 | $44.67 | 4300 |
| 2025-09-25 | 45.36 | $44.91 | 1800 |
| 2025-09-24 | 45.39 | $44.87 | 28400 |
| 2025-09-23 | 45.43 | $44.66 | 4200 |
| 2025-09-22 | 45.53 | $45.05 | 5703 |
| 2025-09-19 | 45.51 | $45.23 | 4038 |
| 2025-09-18 | 45.43 | $45.32 | 2514 |
| 2025-09-17 | 45.28 | $45.78 | 2100 |
| 2025-09-16 | 44.94 | $45.33 | 4500 |
| 2025-09-15 | 44.65 | $44.95 | 6500 |
| 2025-09-12 | 44.41 | $44.70 | 6000 |
| 2025-09-11 | 44.19 | $44.80 | 6148 |
| 2025-09-10 | 43.88 | $44.07 | 1414 |
| 2025-09-09 | 43.72 | $44.06 | 10000 |
| 2025-09-08 | 43.52 | $43.75 | 5047 |
| 2025-09-05 | 43.37 | $43.36 | 6843 |
| 2025-09-04 | 43.31 | $42.79 | 3220 |
| 2025-09-03 | 43.41 | $43.31 | 1621 |
| 2025-09-02 | 43.36 | $43.43 | 9709 |
| 2025-08-29 | 43.25 | $43.14 | 6500 |
| 2025-08-28 | 43.21 | $42.94 | 7935 |
| 2025-08-27 | 43.21 | $42.80 | 4800 |
| 2025-08-26 | 43.25 | $43.29 | 5449 |
| 2025-08-25 | 43.13 | $43.45 | 5101 |
| 2025-08-22 | 42.93 | $43.49 | 11647 |
| 2025-08-21 | 42.67 | $42.79 | 4000 |
| 2025-08-20 | 42.57 | $42.79 | 2034 |
| 2025-08-19 | 42.44 | $42.60 | 900 |
| 2025-08-18 | 42.34 | $42.86 | 5808 |
| 2025-08-15 | 42.12 | $42.42 | 8400 |
| 2025-08-14 | 42.00 | $42.11 | 9800 |
| 2025-08-13 | 41.95 | $42.81 | 2732 |
| 2025-08-12 | 41.67 | $42.04 | 12833 |
| 2025-08-11 | 41.57 | $41.51 | 8845 |
| 2025-08-08 | 41.61 | $41.65 | 1000 |
| 2025-08-07 | 41.62 | $41.79 | 1731 |
| 2025-08-06 | 41.59 | $41.71 | 10800 |
| 2025-08-05 | 41.58 | $41.55 | 7800 |
| 2025-08-04 | 41.61 | $41.35 | 3125 |
| 2025-08-01 | 41.72 | $40.94 | 12718 |
| 2025-07-31 | 41.98 | $41.33 | 1733 |
| 2025-07-30 | 42.17 | $41.56 | 3711 |
| 2025-07-29 | 42.32 | $42.01 | 6900 |
| 2025-07-28 | 42.36 | $41.93 | 33348 |
| 2025-07-25 | 42.43 | $42.30 | 2601 |
| 2025-07-24 | 42.39 | $42.53 | 2918 |
| 2025-07-23 | 42.27 | $42.77 | 7244 |
| 2025-07-22 | 42.03 | $42.39 | 1909 |
| 2025-07-21 | 41.86 | $42.13 | 5200 |
| 2025-07-18 | 41.73 | $41.86 | 5700 |
| 2025-07-17 | 41.65 | $41.82 | 29800 |
| 2025-07-16 | 41.56 | $41.74 | 5800 |
| 2025-07-15 | 41.48 | $41.85 | 3300 |
| 2025-07-14 | 41.35 | $41.30 | 2200 |
| 2025-07-11 | 41.35 | $41.19 | 5100 |
| 2025-07-10 | 41.39 | $41.30 | 8582 |
| 2025-07-09 | 41.40 | $41.23 | 8827 |
| 2025-07-08 | 41.44 | $41.48 | 5234 |
| 2025-07-07 | 41.40 | $41.19 | 11300 |
| 2025-07-03 | 41.43 | $41.43 | 3237 |
| 2025-07-02 | 41.40 | $41.40 | 3100 |
| 2025-07-01 | 41.37 | $41.55 | 6537 |
| 2025-06-30 | 41.28 | $41.46 | 3544 |
| 2025-06-27 | 41.19 | $41.45 | 3249 |
| 2025-06-26 | 41.09 | $41.52 | 3213 |
| 2025-06-25 | 40.94 | $41.29 | 733 |
| 2025-06-24 | 40.83 | $41.35 | 1126 |
| 2025-06-23 | 40.67 | $40.55 | 5700 |
| 2025-06-20 | 40.73 | $40.18 | 13932 |
| 2025-06-18 | 40.93 | $40.38 | 5131 |
| 2025-06-17 | 41.10 | $40.61 | 3327 |
| 2025-06-16 | 41.23 | $41.01 | 20506 |
| 2025-06-13 | 41.26 | $40.79 | 5215 |
| 2025-06-12 | 41.36 | $41.38 | 5733 |
| 2025-06-11 | 41.29 | $41.58 | 2030 |
| 2025-06-10 | 41.14 | $41.40 | 4300 |
| 2025-06-09 | 41.01 | $41.39 | 7300 |
| 2025-06-06 | 40.85 | $41.12 | 5032 |
| 2025-06-05 | 40.74 | $40.85 | 3306 |
| 2025-06-04 | 40.68 | $40.71 | 1639 |
| 2025-06-03 | 40.65 | $40.30 | 2500 |
| 2025-06-02 | 40.74 | $40.20 | 18200 |
| 2025-05-30 | 40.88 | $40.11 | 2306 |
| 2025-05-29 | 41.07 | $40.63 | 2400 |
| 2025-05-28 | 41.14 | $40.35 | 5008 |
| 2025-05-27 | 41.30 | $40.70 | 7400 |
| 2025-05-23 | 41.37 | $41.00 | 1500 |
| 2025-05-22 | 41.36 | $40.76 | 2400 |
| 2025-05-21 | 41.40 | $40.98 | 8500 |
| 2025-05-20 | 41.38 | $41.02 | 2300 |
| 2025-05-19 | 41.32 | $41.14 | 9621 |
| 2025-05-16 | 41.20 | $40.90 | 2000 |
| 2025-05-15 | 41.12 | $41.20 | 8900 |
| 2025-05-14 | 40.92 | $41.31 | 7700 |
| 2025-05-13 | 40.62 | $40.97 | 5112 |
| 2025-05-12 | 40.36 | $41.04 | 2933 |
| 2025-05-09 | 40.00 | $39.84 | 3000 |
| 2025-05-08 | 39.94 | $39.72 | 86500 |
| 2025-05-07 | 39.90 | $39.51 | 4700 |
| 2025-05-06 | 39.90 | $40.25 | 7400 |
| 2025-05-05 | 39.67 | $40.12 | 12600 |
| 2025-05-02 | 39.42 | $40.09 | 1900 |
| 2025-05-01 | 39.12 | $39.25 | 3900 |
| 2025-04-30 | 39.01 | $39.36 | 1900 |
| 2025-04-29 | 38.85 | $39.38 | 1716 |
| 2025-04-28 | 38.64 | $39.41 | 3700 |
| 2025-04-25 | 38.37 | $39.21 | 2300 |
| 2025-04-24 | 38.11 | $39.52 | 9803 |
| 2025-04-23 | 37.70 | $39.17 | 5839 |
| 2025-04-22 | 37.32 | $38.91 | 15011 |
| 2025-04-21 | 36.94 | $38.04 | 20400 |
| 2025-04-17 | 36.77 | $37.73 | 8000 |
| 2025-04-16 | 36.68 | $37.34 | 7704 |
| 2025-04-15 | 36.71 | $37.76 | 5700 |
| 2025-04-14 | 36.63 | $37.91 | 4747 |
| 2025-04-11 | 36.50 | $37.35 | 9534 |
| 2025-04-10 | 36.53 | $36.41 | 5628 |
| 2025-04-09 | 36.90 | $36.78 | 20338 |
| 2025-04-08 | 37.24 | $34.82 | 8900 |
| 2025-04-07 | 38.30 | $35.53 | 30941 |
| 2025-04-04 | 39.38 | $37.12 | 116108 |
| 2025-04-03 | 40.19 | $39.68 | 16200 |
| 2025-04-02 | 40.37 | $39.99 | 6717 |
| 2025-04-01 | 40.49 | $39.98 | 14013 |
| 2025-03-31 | 40.63 | $40.02 | 8742 |
| 2025-03-28 | 40.79 | $40.10 | 12334 |
| 2025-03-27 | 40.95 | $40.78 | 11526 |
| 2025-03-26 | 40.92 | $40.30 | 4509 |
| 2025-03-25 | 41.03 | $40.43 | 21500 |
| 2025-03-24 | 41.12 | $40.71 | 12000 |
| 2025-03-21 | 41.12 | $40.44 | 80705 |
| 2025-03-20 | 41.19 | $40.87 | 17600 |
| 2025-03-19 | 41.13 | $41.56 | 9929 |
| 2025-03-18 | 40.83 | $41.35 | 14300 |
| 2025-03-17 | 40.51 | $41.30 | 18738 |
| 2025-03-14 | 40.13 | $40.62 | 34724 |
| 2025-03-13 | 39.88 | $39.69 | 8936 |
| 2025-03-12 | 39.85 | $39.63 | 36790 |
| 2025-03-11 | 39.83 | $39.78 | 19947 |
| 2025-03-10 | 39.75 | $39.18 | 64244 |
| 2025-03-07 | 39.84 | $40.13 | 248005 |
| 2025-03-06 | 39.63 | $39.91 | 32800 |
| 2025-03-05 | 39.44 | $39.91 | 1614 |
| 2025-03-04 | 39.19 | $38.38 | 2200 |
| 2025-03-03 | 39.37 | $38.18 | 5600 |
| 2025-02-28 | 39.65 | $38.44 | 4400 |
| 2025-02-27 | 39.89 | $39.26 | 3939 |
| 2025-02-26 | 39.91 | $39.61 | 7200 |
| 2025-02-25 | 39.81 | $39.17 | 36200 |
| 2025-02-24 | 39.81 | $38.91 | 7600 |
| 2025-02-21 | 39.88 | $39.92 | 7400 |
| 2025-02-20 | 39.63 | $39.83 | 3400 |
| 2025-02-19 | 39.34 | $39.30 | 4700 |
| 2025-02-18 | 39.13 | $39.42 | 10200 |
| 2025-02-14 | 38.83 | $39.29 | 6544 |
| 2025-02-13 | 38.49 | $38.60 | 6300 |
| 2025-02-12 | 38.28 | $38.53 | 4900 |
| 2025-02-11 | 38.04 | $38.12 | 3100 |
| 2025-02-10 | 37.87 | $38.35 | 58500 |
| 2025-02-07 | 37.58 | $37.65 | 4000 |
| 2025-02-06 | 37.44 | $37.49 | 15000 |
| 2025-02-05 | 37.31 | $37.29 | 2347 |
| 2025-02-04 | 37.21 | $37.63 | 5300 |
| 2025-02-03 | 36.98 | $36.94 | 2830 |
| 2025-01-31 | 36.91 | $37.12 | 1738 |
| 2025-01-30 | 36.76 | $37.59 | 708 |
| 2025-01-29 | 36.43 | $36.91 | 3948 |
| 2025-01-28 | 36.25 | $36.85 | 2030 |
| 2025-01-27 | 36.04 | $36.58 | 3700 |
| 2025-01-24 | 35.88 | $36.56 | 14236 |
| 2025-01-23 | 35.70 | $36.18 | 6230 |
| 2025-01-22 | 35.59 | $36.24 | 43323 |
| 2025-01-21 | 35.46 | $36.17 | 7618 |
| 2025-01-17 | 35.32 | $36.06 | 4139 |
| 2025-01-16 | 35.20 | $35.66 | 3600 |
| 2025-01-15 | 35.19 | $35.71 | 5203 |
| 2025-01-14 | 35.18 | $35.38 | 702 |
| 2025-01-13 | 35.27 | $34.86 | 3809 |
| 2025-01-10 | 35.57 | $34.98 | 9422 |
| 2025-01-08 | 35.91 | $35.75 | 3800 |
| 2025-01-07 | 36.08 | $35.93 | 5000 |
| 2025-01-06 | 36.25 | $36.05 | 4000 |
| 2025-01-03 | 36.42 | $36.52 | 7400 |
| 2025-01-02 | 36.49 | $36.40 | 7700 |
| 2024-12-31 | 36.62 | $36.49 | 2732 |
| 2024-12-30 | 36.76 | $36.58 | 3800 |
| 2024-12-27 | 36.90 | $36.88 | 200 |
| 2024-12-26 | 36.99 | $37.13 | 6500 |
| 2024-12-24 | 37.03 | $37.05 | 600 |
| 2024-12-23 | 37.11 | $36.90 | 5231 |
| 2024-12-20 | 37.26 | $36.90 | 3515 |
| 2024-12-19 | 37.44 | $36.84 | 4137 |
| 2024-12-18 | 37.69 | $36.50 | 8000 |
| 2024-12-17 | 38.11 | $37.37 | 2200 |
| 2024-12-16 | 38.34 | $37.82 | 19619 |
| 2024-12-13 | 38.48 | $38.32 | 1200 |
| 2024-12-12 | 38.49 | $38.56 | 4500 |
| 2024-12-11 | 38.43 | $38.72 | 7015 |
| 2024-12-10 | 38.30 | $38.77 | 3740 |
| 2024-12-09 | 38.13 | $39.68 | 4900 |
| 2024-12-06 | 37.63 | $38.18 | 1816 |
| 2024-12-05 | 37.50 | $38.11 | 3100 |
| 2024-12-04 | 37.36 | $37.74 | 6400 |
| 2024-12-03 | 37.33 | $37.91 | 5732 |
| 2024-12-02 | 37.24 | $37.68 | 7700 |
| 2024-11-29 | 37.21 | $37.71 | 2112 |
| 2024-11-27 | 37.17 | $37.83 | 2245 |
| 2024-11-26 | 37.10 | $37.43 | 7600 |
| 2024-11-25 | 37.15 | $37.55 | 3447 |
| 2024-11-22 | 37.19 | $37.28 | 7500 |
| 2024-11-21 | 37.33 | $37.45 | 1600 |
| 2024-11-20 | 37.46 | $37.77 | 1500 |
| 2024-11-19 | 37.52 | $37.74 | 2400 |
| 2024-11-18 | 37.62 | $37.86 | 6149 |
| 2024-11-15 | 37.72 | $37.50 | 1416 |
| 2024-11-14 | 37.96 | $37.57 | 5943 |
| 2024-11-13 | 38.24 | $37.71 | 2900 |
| 2024-11-12 | 38.55 | $37.90 | 13200 |
| 2024-11-11 | 38.87 | $38.78 | 2930 |
| 2024-11-08 | 38.99 | $38.77 | 827 |
| 2024-11-07 | 39.14 | $40.20 | 1400 |
| 2024-11-06 | 38.88 | $39.26 | 6300 |
| 2024-11-05 | 38.86 | $39.57 | 1500 |
| 2024-11-04 | 38.74 | $38.86 | 2900 |
| 2024-11-01 | 38.83 | $38.77 | 7325 |
| 2024-10-31 | 38.97 | $38.81 | 4200 |
| 2024-10-30 | 39.14 | $38.96 | 800 |
| 2024-10-29 | 39.30 | $39.34 | 1745 |
| 2024-10-28 | 39.37 | $39.58 | 3500 |
| 2024-10-25 | 39.39 | $39.03 | 3321 |
| 2024-10-24 | 39.59 | $39.19 | 2000 |
| 2024-10-23 | 39.79 | $39.32 | 5200 |
| 2024-10-22 | 39.98 | $39.51 | 2860 |
| 2024-10-21 | 40.16 | $39.35 | 1100 |
| 2024-10-18 | 40.41 | $39.75 | 3122 |
| 2024-10-17 | 40.60 | $38.82 | 15900 |
| 2024-10-16 | 41.11 | $39.64 | 21745 |
| 2024-10-15 | 41.46 | $39.20 | 8000 |
| 2024-10-14 | 42.01 | $40.53 | 3116 |
| 2024-10-11 | 42.24 | $40.83 | 325 |
| 2024-10-10 | 42.40 | $40.60 | 8000 |
| 2024-10-09 | 42.64 | $40.59 | 3300 |
| 2024-10-08 | 42.91 | $41.18 | 10400 |
| 2024-10-07 | 43.02 | $43.59 | 5514 |
| 2024-10-04 | 42.36 | $42.76 | 5400 |
| 2024-10-03 | 41.78 | $42.09 | 814 |
| 2024-10-02 | 41.26 | $42.76 | 10804 |
| 2024-10-01 | 40.38 | $41.25 | 1142 |
| 2024-09-30 | 39.77 | $40.45 | 4810 |
| 2024-09-27 | 39.25 | $40.63 | 4300 |
| 2024-09-26 | 38.55 | $40.22 | 10000 |
| 2024-09-25 | 37.80 | $38.55 | 2900 |
| 2024-09-24 | 37.42 | $39.05 | 7500 |
| 2024-09-23 | 36.78 | $37.36 | 1500 |
| 2024-09-20 | 36.53 | $36.99 | 2041 |
| 2024-09-19 | 36.34 | $36.92 | 1800 |
| 2024-09-18 | 36.13 | $36.23 | 2800 |
| 2024-09-17 | 36.10 | $36.41 | 1100 |
| 2024-09-16 | 36.00 | $36.24 | 1703 |
| 2024-09-13 | 35.93 | $36.10 | 909 |
| 2024-09-12 | 35.89 | $35.98 | 1100 |
| 2024-09-11 | 35.88 | $35.78 | 9442 |
| 2024-09-10 | 35.94 | $35.66 | 249 |
| 2024-09-09 | 36.04 | $35.73 | 1200 |
| 2024-09-06 | 36.15 | $35.60 | 847 |
| 2024-09-05 | 36.32 | $36.05 | 1217 |
| 2024-09-04 | 36.39 | $36.15 | 449 |
| 2024-09-03 | 36.43 | $36.11 | 300 |
| 2024-08-30 | 36.50 | $36.48 | 2400 |
| 2024-08-29 | 36.46 | $36.20 | 7416 |
| 2024-08-28 | 36.50 | $36.14 | 719 |
| 2024-08-27 | 36.56 | $36.47 | 1300 |
| 2024-08-26 | 36.53 | $36.42 | 2641 |
| 2024-08-23 | 36.50 | $36.66 | 2000 |
| 2024-08-22 | 36.39 | $36.35 | 922 |
| 2024-08-21 | 36.34 | $36.66 | 4300 |
| 2024-08-20 | 36.19 | $36.32 | 2949 |
| 2024-08-19 | 36.11 | $36.80 | 6829 |
| 2024-08-16 | 35.85 | $36.48 | 1817 |
| 2024-08-15 | 35.64 | $36.06 | 5000 |
| 2024-08-14 | 35.52 | $35.63 | 3434 |
| 2024-08-13 | 35.51 | $36.04 | 3302 |
| 2024-08-12 | 35.37 | $35.91 | 7200 |
| 2024-08-09 | 35.24 | $35.71 | 5431 |
| 2024-08-08 | 35.15 | $35.67 | 2411 |
| 2024-08-07 | 35.07 | $35.13 | 3300 |
| 2024-08-06 | 35.14 | $34.98 | 4144 |
| 2024-08-05 | 35.28 | $34.87 | 1222 |
| 2024-08-02 | 35.50 | $35.36 | 800 |
| 2024-08-01 | 35.60 | $35.61 | 1800 |
| 2024-07-31 | 35.66 | $36.02 | 5920 |
| 2024-07-30 | 35.61 | $35.51 | 5936 |
| 2024-07-29 | 35.71 | $35.70 | 44132 |
| 2024-07-26 | 35.77 | $35.73 | 6100 |
| 2024-07-25 | 35.85 | $35.30 | 114926 |
| 2024-07-24 | 36.08 | $35.44 | 700 |
| 2024-07-23 | 36.31 | $35.84 | 1415 |
| 2024-07-22 | 36.47 | $36.37 | 4600 |
| 2024-07-19 | 36.50 | $35.97 | 500 |
| 2024-07-18 | 36.67 | $36.26 | 6900 |
| 2024-07-17 | 36.77 | $36.55 | 1900 |
| 2024-07-16 | 36.80 | $36.87 | 3781 |
| 2024-07-15 | 36.73 | $36.80 | 1900 |
| 2024-07-12 | 36.67 | $37.14 | 2000 |
| 2024-07-11 | 36.48 | $36.87 | 3938 |
| 2024-07-10 | 36.34 | $36.50 | 2224 |
| 2024-07-09 | 36.28 | $36.59 | 2800 |
| 2024-07-08 | 36.17 | $36.30 | 2103 |
| 2024-07-05 | 36.14 | $36.50 | 6026 |
| 2024-07-03 | 36.04 | $36.58 | 1100 |
| 2024-07-02 | 35.89 | $36.18 | 2500 |
| 2024-07-01 | 35.84 | $36.05 | 3131 |
| 2024-06-28 | 35.82 | $35.88 | 3944 |
| 2024-06-27 | 35.86 | $35.82 | 1603 |
| 2024-06-26 | 35.92 | $36.04 | 1000 |
| 2024-06-25 | 35.93 | $36.00 | 1300 |
| 2024-06-24 | 35.96 | $36.22 | 2400 |
| 2024-06-21 | 35.93 | $35.96 | 918 |
| 2024-06-20 | 35.97 | $36.18 | 11800 |
| 2024-06-18 | 35.96 | $36.22 | 3603 |
| 2024-06-17 | 35.93 | $36.13 | 4632 |
| 2024-06-14 | 35.94 | $36.04 | 3405 |
| 2024-06-13 | 35.97 | $36.03 | 2300 |
| 2024-06-12 | 36.02 | $35.97 | 5800 |
| 2024-06-11 | 36.09 | $35.91 | 1100 |
| 2024-06-10 | 36.21 | $36.23 | 1600 |
| 2024-06-07 | 36.25 | $36.11 | 1700 |
| 2024-06-06 | 36.34 | $36.42 | 700 |
| 2024-06-05 | 36.36 | $36.23 | 2430 |
| 2024-06-04 | 36.43 | $35.74 | 1900 |
| 2024-06-03 | 36.68 | $36.45 | 807 |
| 2024-05-31 | 36.75 | $35.93 | 3416 |
| 2024-05-30 | 37.00 | $36.35 | 3000 |
| 2024-05-29 | 37.17 | $36.31 | 303 |
| 2024-05-28 | 37.39 | $36.72 | 1700 |
| 2024-05-24 | 37.51 | $36.83 | 4038 |
| 2024-05-23 | 37.61 | $36.80 | 2037 |
| 2024-05-22 | 37.73 | $37.06 | 2300 |
| 2024-05-21 | 37.78 | $37.30 | 7300 |
| 2024-05-20 | 37.76 | $37.66 | 2800 |
| 2024-05-17 | 37.60 | $37.82 | 8934 |
| 2024-05-16 | 37.34 | $37.58 | 11600 |
| 2024-05-15 | 37.08 | $37.08 | 4200 |
| 2024-05-14 | 36.92 | $36.93 | 8901 |
| 2024-05-13 | 36.75 | $36.92 | 539 |
| 2024-05-10 | 36.54 | $36.39 | 838 |
| 2024-05-09 | 36.44 | $36.32 | 3433 |
| 2024-05-08 | 36.33 | $36.07 | 717 |
| 2024-05-07 | 36.27 | $36.21 | 4300 |
| 2024-05-06 | 36.13 | $36.44 | 1500 |
| 2024-05-03 | 35.88 | $36.56 | 13434 |
| 2024-05-02 | 35.53 | $36.46 | 2900 |
| 2024-05-01 | 35.12 | $35.23 | 1000 |
| 2024-04-30 | 35.01 | $35.11 | 1600 |
| 2024-04-29 | 34.91 | $35.58 | 2915 |
| 2024-04-26 | 34.63 | $35.36 | 2443 |
| 2024-04-25 | 34.36 | $34.91 | 1033 |
| 2024-04-24 | 34.17 | $34.77 | 2205 |
| 2024-04-23 | 33.98 | $34.50 | 2831 |
| 2024-04-22 | 33.84 | $34.25 | 2521 |
| 2024-04-19 | 33.75 | $33.77 | 400 |
| 2024-04-18 | 33.79 | $33.66 | 2200 |
| 2024-04-17 | 33.88 | $33.52 | 6442 |
| 2024-04-16 | 34.03 | $33.45 | 4647 |
| 2024-04-15 | 34.25 | $33.70 | 3600 |
| 2024-04-12 | 34.42 | $33.84 | 3004 |
| 2024-04-11 | 34.59 | $34.61 | 2221 |
| 2024-04-10 | 34.56 | $34.49 | 1808 |
| 2024-04-09 | 34.54 | $34.75 | 319 |
| 2024-04-08 | 34.45 | $34.57 | 400 |
| 2024-04-05 | 34.38 | $34.32 | 714 |
| 2024-04-04 | 34.37 | $34.39 | 2400 |
| 2024-04-03 | 34.34 | $34.51 | 2342 |
| 2024-04-02 | 34.27 | $34.51 | 2014 |
| 2024-04-01 | 34.17 | $34.41 | 1947 |
| 2024-03-28 | 34.08 | $34.13 | 4700 |
| 2024-03-27 | 34.07 | $34.00 | 1831 |
| 2024-03-26 | 34.09 | $33.87 | 3100 |
| 2024-03-25 | 34.15 | $33.82 | 1233 |
| 2024-03-22 | 34.24 | $33.83 | 1912 |
| 2024-03-21 | 34.34 | $34.23 | 2222 |
| 2024-03-20 | 34.34 | $34.30 | 700 |
| 2024-03-19 | 34.31 | $33.97 | 5700 |
| 2024-03-18 | 34.37 | $34.23 | 2417 |
| 2024-03-15 | 34.36 | $34.25 | 192519 |
| 2024-03-14 | 34.34 | $34.09 | 9300 |
| 2024-03-13 | 34.36 | $34.31 | 900 |
| 2024-03-12 | 34.31 | $34.47 | 2824 |
| 2024-03-11 | 34.19 | $34.17 | 1202 |
| 2024-03-08 | 34.14 | $33.90 | 2300 |
| 2024-03-07 | 34.15 | $33.94 | 1432 |
| 2024-03-06 | 34.15 | $33.97 | 2629 |
| 2024-03-05 | 34.14 | $33.61 | 13513 |
| 2024-03-04 | 34.23 | $33.89 | 1900 |
| 2024-03-01 | 34.25 | $34.23 | 1936 |
| 2024-02-29 | 34.16 | $33.73 | 3320 |
| 2024-02-28 | 34.19 | $33.72 | 1200 |
| 2024-02-27 | 34.24 | $34.45 | 2407 |
| 2024-02-26 | 34.05 | $34.10 | 2107 |
| 2024-02-23 | 33.93 | $34.19 | 3000 |
| 2024-02-22 | 33.74 | $34.21 | 3932 |
| 2024-02-21 | 33.50 | $33.86 | 2000 |
| 2024-02-20 | 33.31 | $33.60 | 1600 |
| 2024-02-16 | 33.17 | $33.62 | 6918 |
| 2024-02-15 | 32.98 | $33.30 | 4119 |
| 2024-02-14 | 32.86 | $33.10 | 1034 |
| 2024-02-13 | 32.77 | $32.55 | 11200 |
| 2024-02-12 | 32.83 | $33.17 | 8721 |
| 2024-02-09 | 32.71 | $32.96 | 5712 |
| 2024-02-08 | 32.63 | $32.75 | 1600 |
| 2024-02-07 | 32.61 | $33.20 | 1600 |
| 2024-02-06 | 32.44 | $33.40 | 1444 |
| 2024-02-05 | 32.17 | $32.35 | 4948 |
| 2024-02-02 | 32.19 | $32.10 | 2308 |
| 2024-02-01 | 32.29 | $32.45 | 2700 |
| 2024-01-31 | 32.30 | $32.26 | 1500 |
| 2024-01-30 | 32.39 | $32.29 | 1642 |
| 2024-01-29 | 32.49 | $32.75 | 1211 |
| 2024-01-26 | 32.47 | $32.85 | 3346 |
| 2024-01-25 | 32.42 | $32.99 | 500 |
| 2024-01-24 | 32.33 | $32.96 | 1745 |
| 2024-01-23 | 32.23 | $32.36 | 2100 |
| 2024-01-22 | 32.31 | $31.96 | 6138 |
| 2024-01-19 | 32.54 | $32.48 | 3613 |
| 2024-01-18 | 32.66 | $32.27 | 19213 |
| 2024-01-17 | 32.88 | $32.15 | 4600 |
| 2024-01-16 | 33.19 | $32.73 | 15800 |
| 2024-01-12 | 33.39 | $33.53 | 22647 |
| 2024-01-11 | 33.39 | $33.46 | 3936 |
| 2024-01-10 | 33.41 | $33.05 | 5200 |
| 2024-01-09 | 33.56 | $33.14 | 1300 |
| 2024-01-08 | 33.73 | $33.49 | 2400 |
| 2024-01-05 | 33.82 | $33.72 | 9134 |
| 2024-01-04 | 33.85 | $33.74 | 2000 |
| 2024-01-03 | 33.89 | $33.92 | 10623 |
| 2024-01-02 | 33.88 | $33.73 | 8900 |
| 2023-12-29 | 33.92 | $34.19 | 8300 |
| 2023-12-28 | 33.83 | $34.25 | 12229 |
| 2023-12-27 | 33.70 | $33.79 | 4500 |
| 2023-12-26 | 33.69 | $33.64 | 3149 |
| 2023-12-22 | 33.72 | $33.48 | 2200 |
| 2023-12-21 | 33.81 | $33.83 | 2500 |
| 2023-12-20 | 33.81 | $33.13 | 1700 |
| 2023-12-19 | 34.03 | $34.32 | 7400 |
| 2023-12-18 | 33.92 | $34.10 | 2828 |
| 2023-12-15 | 33.86 | $34.05 | 3921 |
| 2023-12-14 | 33.80 | $34.19 | 6505 |
| 2023-12-13 | 33.69 | $33.76 | 4049 |
| 2023-12-12 | 33.68 | $33.58 | 1227 |
| 2023-12-11 | 33.73 | $33.59 | 2500 |
| 2023-12-08 | 33.79 | $33.38 | 8000 |
| 2023-12-07 | 33.93 | $33.63 | 3200 |
| 2023-12-06 | 34.01 | $33.62 | 1331 |
| 2023-12-05 | 34.12 | $33.60 | 5700 |
| 2023-12-04 | 34.26 | $33.82 | 3900 |
| 2023-12-01 | 34.35 | $34.08 | 3324 |
| 2023-11-30 | 34.38 | $34.14 | 1100 |
| 2023-11-29 | 34.38 | $33.91 | 7200 |
| 2023-11-28 | 34.46 | $34.26 | 1500 |
| 2023-11-27 | 34.44 | $34.08 | 7000 |
| 2023-11-24 | 34.46 | $34.32 | 200 |
| 2023-11-22 | 34.41 | $34.22 | 6147 |
| 2023-11-21 | 34.36 | $34.11 | 5106 |
| 2023-11-20 | 34.34 | $34.50 | 3400 |
| 2023-11-17 | 34.18 | $34.03 | 7600 |
| 2023-11-16 | 34.13 | $34.01 | 2019 |
| 2023-11-15 | 34.07 | $34.72 | 2600 |
| 2023-11-14 | 33.77 | $34.30 | 4515 |
| 2023-11-13 | 33.52 | $33.64 | 2616 |
| 2023-11-10 | 33.43 | $33.44 | 4529 |
| 2023-11-09 | 33.39 | $33.32 | 4200 |
| 2023-11-08 | 33.36 | $33.71 | 4629 |
| 2023-11-07 | 33.21 | $33.75 | 5100 |
| 2023-11-06 | 33.01 | $33.73 | 6500 |
| 2023-11-03 | 32.78 | $33.67 | 6400 |
| 2023-11-02 | 32.51 | $32.95 | 3341 |
| 2023-11-01 | 32.42 | $32.61 | 4800 |
| 2023-10-31 | 32.43 | $32.50 | 4300 |
| 2023-10-30 | 32.47 | $32.81 | 2600 |
| 2023-10-27 | 32.43 | $32.50 | 3810 |
| 2023-10-26 | 32.49 | $32.36 | 7313 |
| 2023-10-25 | 32.61 | $32.47 | 1600 |
| 2023-10-24 | 32.73 | $32.92 | 1012 |
| 2023-10-23 | 32.73 | $32.31 | 7500 |
| 2023-10-20 | 32.94 | $32.29 | 447 |
| 2023-10-19 | 33.20 | $32.69 | 17900 |
| 2023-10-18 | 33.40 | $33.04 | 632 |
| 2023-10-17 | 33.54 | $33.59 | 2100 |
| 2023-10-16 | 33.53 | $33.74 | 2000 |
| 2023-10-13 | 33.47 | $33.55 | 2402 |
| 2023-10-12 | 33.46 | $33.68 | 600 |
| 2023-10-11 | 33.41 | $34.16 | 7032 |
| 2023-10-10 | 33.21 | $33.97 | 6400 |
| 2023-10-09 | 33.02 | $33.35 | 1200 |
| 2023-10-06 | 32.99 | $33.45 | 5338 |
| 2023-10-05 | 32.93 | $32.93 | 15567 |
| 2023-10-04 | 33.04 | $32.69 | 12000 |
| 2023-10-03 | 33.24 | $32.91 | 300 |
| 2023-10-02 | 33.43 | $33.39 | 910 |
| 2023-09-29 | 33.52 | $33.61 | 900 |
| 2023-09-28 | 33.56 | $33.45 | 5235 |
| 2023-09-27 | 33.66 | $33.35 | 31400 |
| 2023-09-26 | 33.82 | $33.40 | 4100 |
| 2023-09-25 | 34.01 | $33.88 | 5634 |
| 2023-09-22 | 34.09 | $34.09 | 10900 |
| 2023-09-21 | 34.12 | $33.50 | 5500 |
| 2023-09-20 | 34.35 | $34.13 | 848 |
| 2023-09-19 | 34.42 | $34.32 | 5533 |
| 2023-09-18 | 34.46 | $34.48 | 8400 |
| 2023-09-15 | 34.46 | $34.47 | 521 |
| 2023-09-14 | 34.45 | $34.62 | 2800 |
| 2023-09-13 | 34.40 | $34.45 | 1100 |
| 2023-09-12 | 34.39 | $34.55 | 18432 |
| 2023-09-11 | 34.36 | $34.66 | 1600 |
| 2023-09-08 | 34.28 | $34.15 | 2628 |
| 2023-09-07 | 34.34 | $34.06 | 14229 |
| 2023-09-06 | 34.45 | $34.72 | 3900 |
| 2023-09-05 | 34.38 | $34.79 | 6641 |
| 2023-09-01 | 34.27 | $35.00 | 840 |
| 2023-08-31 | 34.07 | $34.40 | 5027 |
| 2023-08-30 | 34.03 | $34.75 | 4119 |
| 2023-08-29 | 33.87 | $35.01 | 65200 |
| 2023-08-28 | 33.59 | $34.35 | 9326 |
| 2023-08-25 | 33.48 | $33.84 | 6000 |
| 2023-08-24 | 33.51 | $33.90 | 3600 |
| 2023-08-23 | 33.54 | $33.95 | 5300 |
| 2023-08-22 | 33.57 | $33.46 | 8000 |
| 2023-08-21 | 33.78 | $33.46 | 2938 |
| 2023-08-18 | 34.03 | $33.42 | 8843 |
| 2023-08-17 | 34.37 | $33.87 | 20500 |
| 2023-08-16 | 34.64 | $33.84 | 11846 |
| 2023-08-15 | 34.99 | $34.14 | 3224 |
| 2023-08-14 | 35.32 | $34.52 | 6700 |
| 2023-08-11 | 35.60 | $34.81 | 9127 |
| 2023-08-10 | 35.85 | $35.51 | 21819 |
| 2023-08-09 | 35.93 | $35.29 | 22049 |
| 2023-08-08 | 36.10 | $35.31 | 7000 |
| 2023-08-07 | 36.29 | $35.69 | 8400 |
| 2023-08-04 | 36.39 | $35.92 | 8600 |
| 2023-08-03 | 36.43 | $36.00 | 11532 |
| 2023-08-02 | 36.45 | $35.62 | 17547 |
| 2023-08-01 | 36.58 | $36.48 | 2400 |
| 2023-07-31 | 36.46 | $37.16 | 12239 |
| 2023-07-28 | 36.09 | $36.81 | 9304 |
| 2023-07-27 | 35.73 | $35.63 | 11100 |
| 2023-07-26 | 35.67 | $36.07 | 13100 |
| 2023-07-25 | 35.44 | $35.82 | 12242 |
| 2023-07-24 | 35.24 | $35.53 | 7800 |
| 2023-07-21 | 35.07 | $34.91 | 18700 |
| 2023-07-20 | 35.07 | $34.81 | 8400 |
| 2023-07-19 | 35.09 | $34.99 | 24730 |
| 2023-07-18 | 35.05 | $34.80 | 9652 |
| 2023-07-17 | 35.06 | $35.21 | 8600 |
| 2023-07-14 | 34.94 | $35.25 | 13545 |
| 2023-07-13 | 34.77 | $35.60 | 10317 |
| 2023-07-12 | 34.45 | $35.05 | 9525 |
| 2023-07-11 | 34.23 | $34.40 | 11700 |
| 2023-07-10 | 34.17 | $34.14 | 3603 |
| 2023-07-07 | 34.18 | $34.20 | 2338 |
| 2023-07-06 | 34.17 | $33.64 | 12307 |
| 2023-07-05 | 34.33 | $34.35 | 1708 |
| 2023-07-03 | 34.31 | $34.56 | 1144 |
| 2023-06-30 | 34.21 | $34.20 | 3800 |
| 2023-06-29 | 34.20 | $33.87 | 300 |
| 2023-06-28 | 34.30 | $34.11 | 7921 |
| 2023-06-27 | 34.34 | $34.29 | 9630 |
| 2023-06-26 | 34.33 | $33.81 | 2610 |
| 2023-06-23 | 34.47 | $33.65 | 8000 |
| 2023-06-22 | 34.68 | $34.25 | 4138 |
| 2023-06-21 | 34.75 | $34.31 | 3700 |
| 2023-06-20 | 34.80 | $34.47 | 16200 |
| 2023-06-16 | 34.82 | $35.30 | 6900 |
| 2023-06-15 | 34.56 | $35.33 | 15100 |
| 2023-06-14 | 34.24 | $34.80 | 7200 |
| 2023-06-13 | 34.01 | $34.45 | 2700 |
| 2023-06-12 | 33.85 | $34.06 | 2209 |
| 2023-06-09 | 33.76 | $34.10 | 1320 |
| 2023-06-08 | 33.65 | $34.00 | 3800 |
| 2023-06-07 | 33.55 | $33.72 | 6600 |
| 2023-06-06 | 33.51 | $34.27 | 1016 |
| 2023-06-05 | 33.29 | $33.87 | 5445 |
| 2023-06-02 | 33.16 | $33.94 | 5300 |
| 2023-06-01 | 32.98 | $33.24 | 2849 |
| 2023-05-31 | 32.99 | $32.65 | 6000 |
| 2023-05-30 | 33.20 | $32.71 | 1300 |
| 2023-05-26 | 33.44 | $33.39 | 16810 |
| 2023-05-25 | 33.52 | $32.78 | 87407 |
| 2023-05-24 | 33.81 | $33.23 | 6420 |
| 2023-05-23 | 34.03 | $33.60 | 1105 |
| 2023-05-22 | 34.18 | $34.21 | 3613 |
| 2023-05-19 | 34.17 | $33.81 | 2600 |
| 2023-05-18 | 34.28 | $33.80 | 10916 |
| 2023-05-17 | 34.43 | $34.39 | 810 |
| 2023-05-16 | 34.41 | $34.50 | 1601 |
| 2023-05-15 | 34.36 | $34.87 | 6800 |
| 2023-05-12 | 34.18 | $33.87 | 2623 |
| 2023-05-11 | 34.27 | $34.42 | 2900 |
| 2023-05-10 | 34.21 | $34.30 | 15008 |
| 2023-05-09 | 34.17 | $34.34 | 2115 |
| 2023-05-08 | 34.11 | $34.61 | 42537 |
| 2023-05-05 | 33.96 | $34.41 | 8100 |
| 2023-05-04 | 33.83 | $34.02 | 1600 |
| 2023-05-03 | 33.81 | $33.58 | 12903 |
| 2023-05-02 | 33.92 | $33.70 | 11600 |
| 2023-05-01 | 34.03 | $34.14 | 1725 |
| 2023-04-28 | 34.01 | $34.19 | 6800 |
| 2023-04-27 | 33.98 | $33.94 | 11300 |
| 2023-04-26 | 34.03 | $33.60 | 2200 |
| 2023-04-25 | 34.19 | $33.30 | 7740 |
| 2023-04-24 | 34.49 | $33.86 | 2527 |
| 2023-04-21 | 34.68 | $34.01 | 1001 |
| 2023-04-20 | 34.85 | $34.34 | 24339 |
| 2023-04-19 | 34.96 | $34.52 | 1300 |
| 2023-04-18 | 35.02 | $34.94 | 3803 |
| 2023-04-17 | 34.97 | $35.04 | 8327 |
| 2023-04-14 | 34.86 | $34.63 | 2913 |
| 2023-04-13 | 34.86 | $34.87 | 22622 |
| 2023-04-12 | 34.78 | $34.38 | 50847 |
| 2023-04-11 | 34.83 | $34.89 | 9100 |
| 2023-04-10 | 34.73 | $34.66 | 27400 |
| 2023-04-06 | 34.67 | $34.76 | 2422 |
| 2023-04-05 | 34.57 | $34.46 | 5100 |
| 2023-04-04 | 34.53 | $34.66 | 24809 |
| 2023-04-03 | 34.42 | $34.80 | 1200 |
| 2023-03-31 | 34.24 | $34.72 | 10149 |
| 2023-03-30 | 34.04 | $34.88 | 7449 |
| 2023-03-29 | 33.75 | $34.48 | 11430 |
| 2023-03-28 | 33.53 | $34.37 | 10634 |
| 2023-03-27 | 33.30 | $33.67 | 3326 |
| 2023-03-24 | 33.24 | $33.88 | 6834 |
| 2023-03-23 | 33.12 | $34.08 | 7404 |
| 2023-03-22 | 32.91 | $33.52 | 9000 |
| 2023-03-21 | 32.84 | $33.39 | 2428 |
| 2023-03-20 | 32.81 | $33.06 | 2719 |
| 2023-03-17 | 32.90 | $33.15 | 407 |
| 2023-03-16 | 32.98 | $33.31 | 3700 |
| 2023-03-15 | 33.05 | $32.97 | 46614 |
| 2023-03-14 | 33.25 | $33.41 | 4800 |
| 2023-03-13 | 33.37 | $33.34 | 2510 |
| 2023-03-10 | 33.55 | $33.29 | 5927 |
| 2023-03-09 | 33.80 | $33.39 | 18747 |
| 2023-03-08 | 34.08 | $34.32 | 6600 |
| 2023-03-07 | 34.14 | $34.43 | 26700 |
| 2023-03-06 | 34.19 | $34.99 | 36000 |
| 2023-03-03 | 34.08 | $35.07 | 33400 |
| 2023-03-02 | 33.94 | $34.89 | 22434 |
| 2023-03-01 | 33.83 | $34.66 | 8042 |
| 2023-02-28 | 33.79 | $33.73 | 18100 |
| 2023-02-27 | 34.05 | $34.09 | 27536 |
| 2023-02-24 | 34.27 | $33.74 | 2300 |
| 2023-02-23 | 34.66 | $34.58 | 6200 |
| 2023-02-22 | 34.88 | $34.59 | 4000 |
| 2023-02-21 | 35.16 | $34.85 | 22036 |
| 2023-02-17 | 35.43 | $35.24 | 13600 |
| 2023-02-16 | 35.64 | $35.69 | 8213 |
| 2023-02-15 | 35.76 | $35.67 | 18100 |
| 2023-02-14 | 35.92 | $35.87 | 16700 |
| 2023-02-13 | 36.06 | $36.13 | 11833 |
| 2023-02-10 | 36.16 | $35.64 | 3400 |
| 2023-02-09 | 36.43 | $36.30 | 4500 |
| 2023-02-08 | 36.56 | $35.95 | 13700 |
| 2023-02-07 | 36.83 | $36.01 | 5300 |
| 2023-02-06 | 37.14 | $36.00 | 15522 |
| 2023-02-03 | 37.52 | $36.31 | 6438 |
| 2023-02-02 | 37.87 | $36.97 | 9916 |
| 2023-02-01 | 38.09 | $37.44 | 115500 |
| 2023-01-31 | 38.20 | $37.16 | 18000 |
| 2023-01-30 | 38.41 | $37.23 | 18711 |
| 2023-01-27 | 38.62 | $38.23 | 13900 |
| 2023-01-26 | 38.56 | $38.61 | 4700 |
| 2023-01-25 | 38.33 | $38.20 | 9900 |
| 2023-01-24 | 38.18 | $38.13 | 17700 |
| 2023-01-23 | 38.00 | $38.10 | 20300 |
| 2023-01-20 | 37.77 | $37.85 | 12922 |
| 2023-01-19 | 37.55 | $37.37 | 3100 |
| 2023-01-18 | 37.42 | $36.93 | 29647 |
| 2023-01-17 | 37.39 | $37.17 | 7600 |
| 2023-01-13 | 37.26 | $37.55 | 22800 |
| 2023-01-12 | 36.96 | $37.16 | 5736 |
| 2023-01-11 | 36.71 | $37.29 | 16813 |
| 2023-01-10 | 36.35 | $36.97 | 28105 |
| 2023-01-09 | 35.99 | $36.56 | 2500 |
| 2023-01-06 | 35.68 | $36.47 | 28800 |
| 2023-01-05 | 35.32 | $36.14 | 1400 |
| 2023-01-04 | 34.99 | $36.07 | 5500 |
| 2023-01-03 | 34.59 | $34.80 | 18445 |
| 2022-12-30 | 34.50 | $34.34 | 7900 |
| 2022-12-29 | 34.54 | $34.80 | 10500 |
| 2022-12-28 | 34.44 | $34.18 | 8900 |
| 2022-12-27 | 34.51 | $34.72 | 10010 |
| 2022-12-23 | 34.42 | $33.98 | 2900 |
| 2022-12-22 | 34.54 | $34.13 | 34735 |
| 2022-12-21 | 34.63 | $34.30 | 15736 |
| 2022-12-20 | 34.69 | $33.92 | 4047 |
| 2022-12-19 | 34.87 | $34.08 | 16536 |
| 2022-12-16 | 35.03 | $34.04 | 4200 |
| 2022-12-15 | 35.23 | $34.05 | 7500 |
| 2022-12-14 | 35.46 | $34.76 | 7900 |
| 2022-12-13 | 35.50 | $34.67 | 9800 |
| 2022-12-12 | 35.57 | $34.82 | 17349 |
| 2022-12-09 | 35.58 | $35.06 | 11100 |
| 2022-12-08 | 35.50 | $35.43 | 11900 |
| 2022-12-07 | 35.27 | $34.75 | 26200 |
| 2022-12-06 | 35.19 | $35.33 | 33600 |
| 2022-12-05 | 34.89 | $34.86 | 20900 |
| 2022-12-02 | 34.65 | $35.15 | 6000 |
| 2022-12-01 | 34.25 | $34.67 | 2700 |
| 2022-11-30 | 33.90 | $34.89 | 10700 |
| 2022-11-29 | 33.40 | $33.66 | 5700 |
| 2022-11-28 | 33.17 | $32.63 | 7936 |
| 2022-11-25 | 33.19 | $32.42 | 5300 |
| 2022-11-23 | 33.29 | $32.69 | 10800 |
| 2022-11-22 | 33.30 | $32.50 | 21003 |
| 2022-11-21 | 33.37 | $32.61 | 8400 |
| 2022-11-18 | 33.41 | $33.03 | 1512 |
| 2022-11-17 | 33.31 | $33.54 | 802 |
| 2022-11-16 | 33.01 | $33.29 | 8418 |
| 2022-11-15 | 32.72 | $33.94 | 5101 |
| 2022-11-14 | 32.14 | $32.93 | 5013 |
| 2022-11-11 | 31.76 | $32.86 | 12100 |
| 2022-11-10 | 31.30 | $31.98 | 13200 |
| 2022-11-09 | 31.03 | $30.99 | 2247 |
| 2022-11-08 | 31.01 | $32.04 | 11204 |
| 2022-11-07 | 30.65 | $31.88 | 1200 |
| 2022-11-04 | 30.28 | $32.06 | 12736 |
| 2022-11-03 | 29.77 | $30.46 | 9000 |
| 2022-11-02 | 29.66 | $30.24 | 11138 |
| 2022-11-01 | 29.62 | $30.36 | 5335 |
| 2022-10-31 | 29.54 | $29.48 | 5300 |
| 2022-10-28 | 29.74 | $29.60 | 19947 |
| 2022-10-27 | 29.96 | $30.12 | 8442 |
| 2022-10-26 | 30.08 | $30.58 | 5500 |
| 2022-10-25 | 30.09 | $29.75 | 15112 |
| 2022-10-24 | 30.39 | $29.47 | 9425 |
| 2022-10-21 | 30.85 | $31.47 | 4305 |
| 2022-10-20 | 30.80 | $31.04 | 3500 |
| 2022-10-19 | 30.88 | $30.84 | 2202 |
| 2022-10-18 | 31.05 | $31.59 | 2612 |
| 2022-10-17 | 31.05 | $31.61 | 7700 |
| 2022-10-14 | 31.04 | $30.78 | 3039 |
| 2022-10-13 | 31.32 | $31.21 | 17627 |
| 2022-10-12 | 31.53 | $31.23 | 12120 |
| 2022-10-11 | 31.80 | $31.25 | 1700 |
| 2022-10-10 | 32.14 | $31.92 | 4800 |
| 2022-10-07 | 32.34 | $32.48 | 1100 |
| 2022-10-06 | 32.43 | $33.15 | 19600 |
| 2022-10-05 | 32.33 | $33.44 | 6109 |
| 2022-10-04 | 32.14 | $33.37 | 4937 |
| 2022-10-03 | 31.94 | $32.38 | 3500 |
| 2022-09-30 | 32.02 | $31.94 | 900 |
| 2022-09-29 | 32.28 | $31.89 | 6417 |
| 2022-09-28 | 32.63 | $32.69 | 3700 |
| 2022-09-27 | 32.82 | $32.32 | 12000 |
| 2022-09-26 | 33.18 | $32.56 | 15900 |
| 2022-09-23 | 33.56 | $32.76 | 9800 |
| 2022-09-22 | 33.96 | $33.58 | 27600 |
| 2022-09-21 | 34.21 | $33.65 | 7001 |
| 2022-09-20 | 34.49 | $34.37 | 5800 |
| 2022-09-19 | 34.62 | $34.41 | 3641 |
| 2022-09-16 | 34.76 | $34.12 | 7500 |
| 2022-09-15 | 35.04 | $34.75 | 8635 |
| 2022-09-14 | 35.17 | $35.02 | 5200 |
| 2022-09-13 | 35.26 | $34.97 | 17800 |
| 2022-09-12 | 35.38 | $35.99 | 29500 |
| 2022-09-09 | 35.21 | $35.44 | 21200 |
| 2022-09-08 | 35.17 | $34.87 | 13614 |
| 2022-09-07 | 35.32 | $35.11 | 23100 |
| 2022-09-06 | 35.42 | $34.76 | 50107 |
| 2022-09-02 | 35.65 | $35.18 | 10000 |
| 2022-09-01 | 35.81 | $35.58 | 2700 |
| 2022-08-31 | 35.87 | $35.73 | 18600 |
| 2022-08-30 | 35.89 | $35.51 | 7009 |
| 2022-08-29 | 35.99 | $36.03 | 1846 |
| 2022-08-26 | 35.95 | $36.16 | 2416 |
| 2022-08-25 | 35.85 | $36.46 | 11000 |
| 2022-08-24 | 35.64 | $35.64 | 4900 |
| 2022-08-23 | 35.64 | $35.53 | 4345 |
| 2022-08-22 | 35.67 | $35.34 | 2342 |
| 2022-08-19 | 35.78 | $35.38 | 800 |
| 2022-08-18 | 35.89 | $35.79 | 8515 |
| 2022-08-17 | 35.90 | $35.97 | 7831 |
| 2022-08-16 | 35.85 | $36.08 | 10627 |
| 2022-08-15 | 35.75 | $36.03 | 4300 |
| 2022-08-12 | 35.65 | $36.22 | 7038 |
| 2022-08-11 | 35.47 | $35.87 | 6512 |
| 2022-08-10 | 35.35 | $35.61 | 5203 |
| 2022-08-09 | 35.30 | $35.40 | 3933 |
| 2022-08-08 | 35.31 | $35.52 | 2020 |
| 2022-08-05 | 35.29 | $35.53 | 2100 |
| 2022-08-04 | 35.26 | $35.62 | 2237 |
| 2022-08-03 | 35.20 | $35.32 | 3300 |
| 2022-08-02 | 35.23 | $35.18 | 2500 |
| 2022-08-01 | 35.31 | $35.12 | 2827 |
| 2022-07-29 | 35.43 | $35.41 | 10900 |
| 2022-07-28 | 35.50 | $35.98 | 7835 |
| 2022-07-27 | 35.40 | $35.80 | 1347 |
| 2022-07-26 | 35.34 | $35.30 | 2900 |
| 2022-07-25 | 35.44 | $35.52 | 34300 |
| 2022-07-22 | 35.49 | $35.37 | 5400 |
| 2022-07-21 | 35.60 | $35.98 | 2609 |
| 2022-07-20 | 35.55 | $35.58 | 2018 |
| 2022-07-19 | 35.63 | $35.82 | 2118 |
| 2022-07-18 | 35.64 | $35.59 | 3327 |
| 2022-07-15 | 35.74 | $35.04 | 13335 |
| 2022-07-14 | 36.04 | $35.18 | 4649 |
| 2022-07-13 | 36.36 | $35.51 | 1231 |
| 2022-07-12 | 36.65 | $35.65 | 13337 |
| 2022-07-11 | 36.96 | $36.06 | 6424 |
| 2022-07-08 | 37.20 | $37.17 | 29600 |
| 2022-07-07 | 37.14 | $37.36 | 1800 |
| 2022-07-06 | 37.00 | $36.63 | 1224 |
| 2022-07-05 | 37.05 | $36.85 | 4700 |
| 2022-07-01 | 37.04 | $36.92 | 3579 |
| 2022-06-30 | 37.01 | $36.96 | 2936 |
| 2022-06-29 | 36.94 | $36.98 | 1415 |
| 2022-06-28 | 36.85 | $37.03 | 3800 |
| 2022-06-27 | 36.73 | $37.18 | 7600 |
| 2022-06-24 | 36.52 | $37.09 | 11800 |
| 2022-06-23 | 36.29 | $36.23 | 6234 |
| 2022-06-22 | 36.28 | $35.84 | 8817 |
| 2022-06-21 | 36.40 | $36.47 | 1200 |
| 2022-06-17 | 36.33 | $35.59 | 1500 |
| 2022-06-16 | 36.53 | $35.23 | 8237 |
| 2022-06-15 | 36.88 | $36.57 | 9921 |
| 2022-06-14 | 36.88 | $35.99 | 6114 |
| 2022-06-13 | 37.06 | $35.23 | 2900 |
| 2022-06-10 | 37.50 | $36.71 | 9610 |
| 2022-06-09 | 37.57 | $36.80 | 8300 |
| 2022-06-08 | 37.60 | $38.11 | 10640 |
| 2022-06-07 | 37.22 | $37.65 | 3600 |
| 2022-06-06 | 36.89 | $37.30 | 1811 |
| 2022-06-03 | 36.59 | $36.69 | 8300 |
| 2022-06-02 | 36.41 | $37.34 | 5610 |
| 2022-06-01 | 35.97 | $36.52 | 9224 |
| 2022-05-31 | 35.70 | $36.66 | 3913 |
| 2022-05-27 | 35.32 | $36.12 | 3637 |
| 2022-05-26 | 35.03 | $35.81 | 6300 |
| 2022-05-25 | 34.78 | $34.92 | 2712 |
| 2022-05-24 | 34.76 | $34.71 | 6900 |
| 2022-05-23 | 34.81 | $35.65 | 2543 |
| 2022-05-20 | 34.58 | $35.44 | 2240 |
| 2022-05-19 | 34.37 | $35.35 | 17222 |
| 2022-05-18 | 34.15 | $34.61 | 10000 |
| 2022-05-17 | 34.14 | $35.58 | 42400 |
| 2022-05-16 | 33.82 | $34.44 | 3100 |
| 2022-05-13 | 33.82 | $34.54 | 161100 |
| 2022-05-12 | 33.80 | $33.75 | 5100 |
| 2022-05-11 | 34.05 | $33.61 | 7546 |
| 2022-05-10 | 34.41 | $33.70 | 6400 |
| 2022-05-09 | 34.84 | $33.50 | 1809 |
| 2022-05-06 | 35.44 | $34.59 | 3416 |
| 2022-05-05 | 35.84 | $35.41 | 6800 |
| 2022-05-04 | 36.07 | $36.93 | 4800 |
| 2022-05-03 | 35.89 | $36.81 | 2800 |
| 2022-05-02 | 35.72 | $36.44 | 5100 |
| 2022-04-29 | 35.64 | $36.38 | 5500 |
| 2022-04-28 | 35.57 | $35.86 | 12036 |
| 2022-04-27 | 35.68 | $35.51 | 33205 |
| 2022-04-26 | 35.93 | $34.74 | 2000 |
| 2022-04-25 | 36.49 | $35.45 | 2600 |
| 2022-04-22 | 36.97 | $35.92 | 1200 |
| 2022-04-21 | 37.41 | $36.01 | 5000 |
| 2022-04-20 | 37.92 | $37.00 | 7900 |
| 2022-04-19 | 38.24 | $37.54 | 11512 |
| 2022-04-18 | 38.46 | $37.78 | 14439 |
| 2022-04-14 | 38.66 | $38.04 | 2200 |
| 2022-04-13 | 38.82 | $38.34 | 8900 |
| 2022-04-12 | 38.91 | $37.97 | 6528 |
| 2022-04-11 | 39.15 | $38.10 | 9611 |
| 2022-04-08 | 39.39 | $38.85 | 8340 |
| 2022-04-07 | 39.44 | $38.77 | 13128 |
| 2022-04-06 | 39.52 | $39.15 | 11318 |
| 2022-04-05 | 39.50 | $39.70 | 21000 |
| 2022-04-04 | 39.29 | $40.54 | 18760 |
| 2022-04-01 | 38.77 | $39.55 | 33000 |
| 2022-03-31 | 38.44 | $38.30 | 21300 |
| 2022-03-30 | 38.45 | $39.30 | 10140 |
| 2022-03-29 | 38.14 | $39.42 | 14448 |
| 2022-03-28 | 37.73 | $38.60 | 16207 |
| 2022-03-25 | 37.51 | $38.44 | 17200 |
| 2022-03-24 | 37.30 | $38.88 | 12800 |
| 2022-03-23 | 36.91 | $38.82 | 10545 |
| 2022-03-22 | 36.48 | $38.96 | 17735 |
| 2022-03-21 | 35.94 | $37.79 | 11600 |
| 2022-03-18 | 35.67 | $38.79 | 54000 |
| 2022-03-17 | 35.06 | $37.51 | 19000 |
| 2022-03-16 | 34.76 | $38.18 | 31839 |
| 2022-03-15 | 34.23 | $33.71 | 12741 |
| 2022-03-14 | 35.04 | $33.90 | 21600 |
| 2022-03-11 | 36.02 | $35.48 | 8000 |
| 2022-03-10 | 36.74 | $36.63 | 8100 |
| 2022-03-09 | 37.31 | $37.67 | 21309 |
| 2022-03-08 | 37.70 | $36.88 | 6231 |
| 2022-03-07 | 38.47 | $36.62 | 45511 |
| 2022-03-04 | 39.52 | $38.16 | 8104 |
| 2022-03-03 | 40.34 | $39.07 | 62234 |
| 2022-03-02 | 41.08 | $40.19 | 9700 |
| 2022-03-01 | 41.64 | $40.23 | 23600 |
| 2022-02-28 | 42.33 | $41.51 | 24100 |
| 2022-02-25 | 42.78 | $42.03 | 6545 |
| 2022-02-24 | 43.18 | $41.34 | 55024 |
| 2022-02-23 | 43.89 | $42.48 | 14623 |
| 2022-02-22 | 44.40 | $43.17 | 20914 |
| 2022-02-18 | 44.81 | $44.13 | 6300 |
| 2022-02-17 | 45.00 | $44.77 | 2000 |
| 2022-02-16 | 45.03 | $45.29 | 9700 |
| 2022-02-15 | 44.89 | $45.22 | 13900 |
| 2022-02-14 | 44.75 | $44.01 | 6429 |
| 2022-02-11 | 44.96 | $44.26 | 118831 |
| 2022-02-10 | 45.14 | $45.42 | 12200 |
| 2022-02-09 | 44.98 | $45.73 | 26727 |
| 2022-02-08 | 44.69 | $44.96 | 10500 |
| 2022-02-07 | 44.58 | $44.49 | 21601 |
| 2022-02-04 | 44.59 | $44.77 | 13700 |
| 2022-02-03 | 44.52 | $44.51 | 30000 |
| 2022-02-02 | 44.52 | $45.00 | 9726 |
| 2022-02-01 | 44.37 | $45.16 | 18900 |
| 2022-01-31 | 44.13 | $44.82 | 19300 |
| 2022-01-28 | 43.95 | $43.23 | 11200 |
| 2022-01-27 | 44.24 | $43.21 | 23932 |
| 2022-01-26 | 44.61 | $43.60 | 5500 |
| 2022-01-25 | 44.94 | $44.23 | 9508 |
| 2022-01-24 | 45.14 | $44.08 | 31500 |
| 2022-01-21 | 45.42 | $45.00 | 11900 |
| 2022-01-20 | 45.48 | $45.75 | 12900 |
| 2022-01-19 | 45.31 | $45.18 | 15000 |
| 2022-01-18 | 45.28 | $44.82 | 8201 |
| 2022-01-14 | 45.36 | $45.59 | 27100 |
| 2022-01-13 | 45.21 | $45.55 | 23315 |
| 2022-01-12 | 45.04 | $46.55 | 9700 |
| 2022-01-11 | 44.51 | $45.84 | 15700 |
| 2022-01-10 | 44.10 | $44.73 | 8800 |
| 2022-01-07 | 43.96 | $44.56 | 4500 |
| 2022-01-06 | 43.85 | $43.95 | 6700 |
| 2022-01-05 | 43.91 | $43.54 | 63000 |
| 2022-01-04 | 44.13 | $44.43 | 27900 |
| 2022-01-03 | 44.13 | $44.93 | 17412 |
| 2021-12-31 | 43.98 | $44.76 | 2800 |
| 2021-12-30 | 43.86 | $44.97 | 8300 |
| 2021-12-29 | 43.67 | $43.89 | 22000 |
| 2021-12-28 | 43.79 | $44.31 | 68424 |
| 2021-12-27 | 43.82 | $44.67 | 11300 |
| 2021-12-23 | 43.76 | $44.60 | 14200 |
| 2021-12-22 | 43.73 | $44.28 | 29948 |
| 2021-12-21 | 43.82 | $44.19 | 12928 |
| 2021-12-20 | 43.97 | $43.26 | 11300 |
| 2021-12-17 | 44.48 | $44.12 | 15500 |
| 2021-12-16 | 44.84 | $44.58 | 4123 |
| 2021-12-15 | 45.15 | $44.42 | 7830 |
| 2021-12-14 | 45.59 | $45.00 | 9512 |
| 2021-12-13 | 45.96 | $45.22 | 65709 |
| 2021-12-10 | 46.36 | $47.16 | 10000 |
| 2021-12-09 | 46.25 | $47.13 | 12717 |
| 2021-12-08 | 46.13 | $47.29 | 68400 |
| 2021-12-07 | 45.94 | $46.70 | 7100 |
| 2021-12-06 | 45.92 | $45.91 | 28300 |
| 2021-12-03 | 46.17 | $45.73 | 14904 |
| 2021-12-02 | 46.54 | $46.75 | 17600 |
| 2021-12-01 | 46.68 | $46.26 | 28118 |
| 2021-11-30 | 47.03 | $46.48 | 44503 |
| 2021-11-29 | 47.39 | $46.64 | 12635 |
| 2021-11-26 | 47.79 | $46.59 | 17000 |
| 2021-11-24 | 48.31 | $47.93 | 27400 |
| 2021-11-23 | 48.52 | $47.95 | 19500 |
| 2021-11-22 | 48.77 | $47.85 | 12631 |
| 2021-11-19 | 49.12 | $48.57 | 9407 |
| 2021-11-18 | 49.32 | $48.55 | 40200 |
| 2021-11-17 | 49.57 | $49.68 | 23623 |
| 2021-11-16 | 49.51 | $49.88 | 19000 |
| 2021-11-15 | 49.37 | $49.81 | 14010 |
| 2021-11-12 | 49.23 | $50.03 | 12245 |
| 2021-11-11 | 48.99 | $50.05 | 6748 |
| 2021-11-10 | 48.69 | $48.73 | 8133 |
| 2021-11-09 | 48.74 | $48.49 | 72125 |
| 2021-11-08 | 48.89 | $48.86 | 7800 |
| 2021-11-05 | 48.96 | $48.31 | 5300 |
| 2021-11-04 | 49.23 | $48.70 | 6500 |
| 2021-11-03 | 49.42 | $48.91 | 6900 |
| 2021-11-02 | 49.60 | $48.47 | 3800 |
| 2021-11-01 | 49.95 | $49.46 | 19017 |
| 2021-10-29 | 50.06 | $48.68 | 13000 |
| 2021-10-28 | 50.43 | $49.56 | 13600 |
| 2021-10-27 | 50.61 | $49.61 | 6101 |
| 2021-10-26 | 50.79 | $50.04 | 73400 |
| 2021-10-25 | 50.87 | $50.80 | 22600 |
| 2021-10-22 | 50.72 | $50.41 | 5348 |
| 2021-10-21 | 50.64 | $50.61 | 19427 |
| 2021-10-20 | 50.48 | $50.96 | 12007 |
| 2021-10-19 | 50.15 | $50.98 | 7612 |
| 2021-10-18 | 49.74 | $50.29 | 9215 |
| 2021-10-15 | 49.46 | $50.26 | 10221 |
| 2021-10-14 | 49.11 | $49.73 | 16300 |
| 2021-10-13 | 48.86 | $49.83 | 9204 |
| 2021-10-12 | 48.51 | $48.96 | 5200 |
| 2021-10-11 | 48.37 | $49.05 | 6100 |
| 2021-10-08 | 48.17 | $49.26 | 3834 |
| 2021-10-07 | 47.87 | $48.92 | 44717 |
| 2021-10-06 | 47.61 | $47.69 | 5800 |
| 2021-10-05 | 47.70 | $47.85 | 2436 |
| 2021-10-04 | 47.76 | $47.28 | 9710 |
| 2021-10-01 | 48.02 | $48.13 | 5734 |
| 2021-09-30 | 48.09 | $48.20 | 10416 |
| 2021-09-29 | 48.15 | $47.77 | 51400 |
| 2021-09-28 | 48.37 | $48.10 | 17300 |
| 2021-09-27 | 48.54 | $48.63 | 29005 |
| 2021-09-24 | 48.59 | $48.09 | 8947 |
| 2021-09-23 | 48.83 | $48.83 | 46900 |
| 2021-09-22 | 48.88 | $48.73 | 7300 |
| 2021-09-21 | 48.99 | $47.97 | 5700 |
| 2021-09-20 | 49.37 | $47.41 | 7100 |
| 2021-09-17 | 50.00 | $49.03 | 2810 |
| 2021-09-16 | 50.26 | $49.07 | 19500 |
| 2021-09-15 | 50.56 | $49.64 | 12100 |
| 2021-09-14 | 50.74 | $49.84 | 9200 |
| 2021-09-13 | 50.89 | $50.55 | 7816 |
| 2021-09-10 | 50.84 | $50.45 | 2100 |
| 2021-09-09 | 50.79 | $50.59 | 9503 |
| 2021-09-08 | 50.69 | $50.72 | 4700 |
| 2021-09-07 | 50.51 | $51.52 | 3432 |
| 2021-09-03 | 50.04 | $50.79 | 7900 |
| 2021-09-02 | 49.69 | $50.60 | 2600 |
| 2021-09-01 | 49.32 | $50.89 | 113100 |
| 2021-08-31 | 48.77 | $49.97 | 23300 |
| 2021-08-30 | 48.41 | $49.08 | 1830 |
| 2021-08-27 | 48.25 | $48.93 | 5229 |
| 2021-08-26 | 48.12 | $48.48 | 22300 |
| 2021-08-25 | 48.11 | $49.19 | 10536 |
| 2021-08-24 | 47.88 | $49.35 | 6000 |
| 2021-08-23 | 47.57 | $47.79 | 37000 |
| 2021-08-20 | 47.70 | $47.11 | 10000 |
| 2021-08-19 | 48.10 | $47.15 | 9944 |
| 2021-08-18 | 48.58 | $48.13 | 11700 |
| 2021-08-17 | 48.87 | $48.13 | 5441 |
| 2021-08-16 | 49.24 | $49.05 | 21737 |
| 2021-08-13 | 49.40 | $49.71 | 1003 |
| 2021-08-12 | 49.41 | $49.76 | 21604 |
| 2021-08-11 | 49.41 | $50.35 | 23431 |
| 2021-08-10 | 49.24 | $50.11 | 6600 |
| 2021-08-09 | 49.11 | $49.82 | 32633 |
| 2021-08-06 | 49.08 | $49.37 | 58239 |
| 2021-08-05 | 49.19 | $49.80 | 13100 |
| 2021-08-04 | 49.20 | $50.16 | 12220 |
| 2021-08-03 | 49.13 | $49.74 | 14100 |
| 2021-08-02 | 49.19 | $49.86 | 12421 |
| 2021-07-30 | 49.25 | $49.30 | 9030 |
| 2021-07-29 | 49.52 | $49.85 | 10100 |
| 2021-07-28 | 49.69 | $49.89 | 23212 |
| 2021-07-27 | 49.92 | $47.82 | 22000 |
| 2021-07-26 | 50.86 | $49.28 | 15038 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.98
2026-07-24
Close Price
$39.76
Vol: 1424
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.26
Average
49.32
Maximum
79.94
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 48.98 | $39.76 | 1424 |
| 2026-07-23 | 47.15 | $39.55 | 500 |
| 2026-07-22 | 49.56 | $39.85 | 1303 |
| 2026-07-21 | 51.48 | $40.08 | 2200 |
| 2026-07-20 | 51.17 | $40.04 | 4725 |
| 2026-07-17 | 47.73 | $39.61 | 4748 |
| 2026-07-16 | 50.48 | $39.96 | 7400 |
| 2026-07-15 | 51.77 | $40.12 | 10308 |
| 2026-07-14 | 49.78 | $39.86 | 13800 |
| 2026-07-13 | 45.33 | $39.32 | 33313 |
| 2026-07-10 | 49.76 | $39.89 | 2503 |
| 2026-07-09 | 48.24 | $39.71 | 6200 |
| 2026-07-08 | 45.46 | $39.39 | 500 |
| 2026-07-07 | 43.30 | $39.15 | 3333 |
| 2026-07-06 | 44.85 | $39.37 | 5939 |
| 2026-07-02 | 39.31 | $38.78 | 8100 |
| 2026-07-01 | 40.29 | $38.93 | 5800 |
| 2026-06-30 | 38.34 | $38.73 | 14211 |
| 2026-06-29 | 37.08 | $38.60 | 4647 |
| 2026-06-26 | 36.41 | $38.53 | 11102 |
| 2026-06-25 | 37.11 | $38.66 | 8900 |
| 2026-06-24 | 38.22 | $38.87 | 8200 |
| 2026-06-23 | 38.43 | $38.91 | 55311 |
| 2026-06-22 | 44.38 | $39.94 | 4700 |
| 2026-06-18 | 42.66 | $39.73 | 106526 |
| 2026-06-17 | 40.33 | $39.45 | 1509 |
| 2026-06-16 | 44.24 | $40.09 | 5600 |
| 2026-06-15 | 45.97 | $40.35 | 11614 |
| 2026-06-12 | 42.88 | $39.97 | 31400 |
| 2026-06-11 | 39.87 | $39.62 | 34700 |
| 2026-06-10 | 37.18 | $39.32 | 12600 |
| 2026-06-09 | 37.28 | $39.34 | 33200 |
| 2026-06-08 | 36.16 | $39.21 | 13922 |
| 2026-06-05 | 36.98 | $39.38 | 47300 |
| 2026-06-04 | 42.18 | $40.35 | 10628 |
| 2026-06-03 | 41.94 | $40.32 | 4132 |
| 2026-06-02 | 46.38 | $41.05 | 1839 |
| 2026-06-01 | 39.83 | $40.26 | 14100 |
| 2026-05-29 | 40.97 | $40.45 | 4400 |
| 2026-05-28 | 39.85 | $40.32 | 5900 |
| 2026-05-27 | 41.22 | $40.56 | 5600 |
| 2026-05-26 | 43.11 | $40.88 | 7200 |
| 2026-05-22 | 40.53 | $40.56 | 5200 |
| 2026-05-21 | 41.36 | $40.71 | 48142 |
| 2026-05-20 | 43.34 | $41.06 | 3045 |
| 2026-05-19 | 40.07 | $40.64 | 10444 |
| 2026-05-18 | 40.82 | $40.78 | 13637 |
| 2026-05-15 | 40.67 | $40.76 | 123922 |
| 2026-05-14 | 47.40 | $41.94 | 2647 |
| 2026-05-13 | 51.45 | $42.53 | 2200 |
| 2026-05-12 | 47.32 | $41.96 | 1200 |
| 2026-05-11 | 50.47 | $42.40 | 2000 |
| 2026-05-08 | 52.90 | $42.72 | 2600 |
| 2026-05-07 | 53.13 | $42.75 | 17700 |
| 2026-05-06 | 55.01 | $43.00 | 17600 |
| 2026-05-05 | 48.90 | $42.11 | 5200 |
| 2026-05-04 | 47.77 | $41.96 | 2102 |
| 2026-05-01 | 50.17 | $42.30 | 2700 |
| 2026-04-30 | 50.74 | $42.38 | 9917 |
| 2026-04-29 | 47.18 | $41.88 | 4200 |
| 2026-04-28 | 47.97 | $42.00 | 40400 |
| 2026-04-27 | 48.74 | $42.12 | 3800 |
| 2026-04-24 | 50.29 | $42.36 | 4800 |
| 2026-04-23 | 49.98 | $42.31 | 2000 |
| 2026-04-22 | 54.35 | $42.98 | 6430 |
| 2026-04-21 | 53.89 | $42.90 | 1400 |
| 2026-04-20 | 58.48 | $43.56 | 2100 |
| 2026-04-17 | 61.10 | $43.91 | 6700 |
| 2026-04-16 | 57.65 | $43.24 | 9900 |
| 2026-04-15 | 55.87 | $42.92 | 7040 |
| 2026-04-14 | 54.97 | $42.76 | 7900 |
| 2026-04-13 | 52.14 | $42.27 | 3300 |
| 2026-04-10 | 51.73 | $42.20 | 3700 |
| 2026-04-09 | 50.98 | $42.07 | 8900 |
| 2026-04-08 | 51.33 | $42.13 | 22119 |
| 2026-04-07 | 41.33 | $40.55 | 12094 |
| 2026-04-06 | 42.65 | $40.80 | 99020 |
| 2026-04-02 | 42.02 | $40.71 | 6800 |
| 2026-04-01 | 42.11 | $40.73 | 20717 |
| 2026-03-31 | 41.73 | $40.67 | 3800 |
| 2026-03-30 | 34.28 | $39.60 | 4620 |
| 2026-03-27 | 34.60 | $39.68 | 4400 |
| 2026-03-26 | 35.64 | $39.95 | 2400 |
| 2026-03-25 | 39.84 | $40.94 | 6900 |
| 2026-03-24 | 33.94 | $40.15 | 3800 |
| 2026-03-23 | 34.97 | $40.40 | 13867 |
| 2026-03-20 | 28.99 | $39.67 | 69000 |
| 2026-03-19 | 33.67 | $40.83 | 4200 |
| 2026-03-18 | 35.15 | $41.15 | 7904 |
| 2026-03-17 | 39.38 | $41.97 | 4007 |
| 2026-03-16 | 39.72 | $42.03 | 16527 |
| 2026-03-13 | 34.75 | $41.46 | 1300 |
| 2026-03-12 | 35.48 | $41.61 | 921 |
| 2026-03-11 | 38.90 | $42.27 | 1346 |
| 2026-03-10 | 40.83 | $42.61 | 4600 |
| 2026-03-09 | 35.85 | $42.05 | 9800 |
| 2026-03-06 | 31.04 | $41.56 | 8634 |
| 2026-03-05 | 30.43 | $41.50 | 3100 |
| 2026-03-04 | 32.61 | $41.98 | 28911 |
| 2026-03-03 | 31.74 | $41.89 | 4200 |
| 2026-03-02 | 37.91 | $43.08 | 2823 |
| 2026-02-27 | 41.59 | $43.65 | 25964 |
| 2026-02-26 | 43.34 | $43.90 | 5216 |
| 2026-02-25 | 47.86 | $44.49 | 2700 |
| 2026-02-24 | 47.41 | $44.44 | 57300 |
| 2026-02-23 | 48.59 | $44.59 | 4932 |
| 2026-02-20 | 51.15 | $44.91 | 10000 |
| 2026-02-19 | 46.82 | $44.39 | 6200 |
| 2026-02-18 | 49.63 | $44.74 | 4047 |
| 2026-02-17 | 48.02 | $44.55 | 4200 |
| 2026-02-13 | 46.74 | $44.40 | 4505 |
| 2026-02-12 | 48.72 | $44.66 | 12325 |
| 2026-02-11 | 54.89 | $45.39 | 7200 |
| 2026-02-10 | 54.98 | $45.40 | 35700 |
| 2026-02-09 | 54.34 | $45.31 | 10144 |
| 2026-02-06 | 52.17 | $45.01 | 6648 |
| 2026-02-05 | 45.99 | $44.25 | 10909 |
| 2026-02-04 | 47.92 | $44.50 | 11100 |
| 2026-02-03 | 50.76 | $44.85 | 8800 |
| 2026-02-02 | 53.25 | $45.14 | 11717 |
| 2026-01-30 | 51.21 | $44.88 | 8136 |
| 2026-01-29 | 59.32 | $45.74 | 19315 |
| 2026-01-28 | 58.15 | $45.58 | 10400 |
| 2026-01-27 | 56.44 | $45.35 | 11572 |
| 2026-01-26 | 52.24 | $44.83 | 20400 |
| 2026-01-23 | 52.07 | $44.81 | 14535 |
| 2026-01-22 | 52.25 | $44.83 | 9800 |
| 2026-01-21 | 49.50 | $44.49 | 2821 |
| 2026-01-20 | 45.28 | $44.01 | 10100 |
| 2026-01-16 | 50.27 | $44.61 | 3739 |
| 2026-01-15 | 55.82 | $45.18 | 3826 |
| 2026-01-14 | 55.74 | $45.17 | 4617 |
| 2026-01-13 | 55.19 | $45.10 | 11400 |
| 2026-01-12 | 60.27 | $45.60 | 6718 |
| 2026-01-09 | 53.05 | $44.72 | 11700 |
| 2026-01-08 | 53.68 | $44.78 | 2940 |
| 2026-01-07 | 53.88 | $44.80 | 7700 |
| 2026-01-06 | 56.96 | $45.10 | 8300 |
| 2026-01-05 | 57.69 | $45.17 | 16500 |
| 2026-01-02 | 55.92 | $44.94 | 14046 |
| 2025-12-31 | 45.28 | $43.81 | 3256 |
| 2025-12-30 | 46.32 | $43.92 | 832 |
| 2025-12-29 | 43.65 | $43.68 | 2700 |
| 2025-12-26 | 49.38 | $44.27 | 13900 |
| 2025-12-24 | 45.34 | $43.92 | 7920 |
| 2025-12-23 | 45.93 | $43.98 | 14800 |
| 2025-12-22 | 46.52 | $44.04 | 2800 |
| 2025-12-19 | 46.08 | $44.00 | 7005 |
| 2025-12-18 | 40.22 | $43.49 | 7700 |
| 2025-12-17 | 35.80 | $43.15 | 47243 |
| 2025-12-16 | 36.79 | $43.28 | 140700 |
| 2025-12-15 | 42.24 | $43.92 | 3503 |
| 2025-12-12 | 43.58 | $44.06 | 3718 |
| 2025-12-11 | 44.54 | $44.16 | 2800 |
| 2025-12-10 | 45.02 | $44.21 | 3045 |
| 2025-12-09 | 43.07 | $44.04 | 10900 |
| 2025-12-08 | 44.94 | $44.25 | 2321 |
| 2025-12-05 | 49.28 | $44.70 | 3400 |
| 2025-12-04 | 49.79 | $44.75 | 5700 |
| 2025-12-03 | 46.65 | $44.45 | 3737 |
| 2025-12-02 | 49.60 | $44.75 | 22100 |
| 2025-12-01 | 50.41 | $44.83 | 3000 |
| 2025-11-28 | 50.12 | $44.80 | 500 |
| 2025-11-26 | 48.60 | $44.64 | 3211 |
| 2025-11-25 | 47.17 | $44.49 | 5006 |
| 2025-11-24 | 45.64 | $44.33 | 5506 |
| 2025-11-21 | 41.83 | $43.95 | 2319 |
| 2025-11-20 | 42.42 | $44.03 | 4233 |
| 2025-11-19 | 45.91 | $44.48 | 18224 |
| 2025-11-18 | 47.64 | $44.69 | 18700 |
| 2025-11-17 | 49.07 | $44.86 | 21600 |
| 2025-11-14 | 51.67 | $45.16 | 12500 |
| 2025-11-13 | 53.83 | $45.40 | 14826 |
| 2025-11-12 | 55.67 | $45.60 | 28900 |
| 2025-11-11 | 56.50 | $45.69 | 12624 |
| 2025-11-10 | 55.88 | $45.60 | 4852 |
| 2025-11-07 | 51.31 | $44.98 | 3135 |
| 2025-11-06 | 51.47 | $45.00 | 13008 |
| 2025-11-05 | 52.10 | $45.08 | 4338 |
| 2025-11-04 | 48.51 | $44.60 | 4137 |
| 2025-11-03 | 52.74 | $45.14 | 1800 |
| 2025-10-31 | 51.09 | $44.92 | 7700 |
| 2025-10-30 | 54.89 | $45.38 | 600 |
| 2025-10-29 | 59.27 | $45.86 | 7700 |
| 2025-10-28 | 59.36 | $45.87 | 10039 |
| 2025-10-27 | 59.81 | $45.92 | 4102 |
| 2025-10-24 | 55.95 | $45.31 | 9500 |
| 2025-10-23 | 56.04 | $45.32 | 8400 |
| 2025-10-22 | 53.38 | $44.92 | 4157 |
| 2025-10-21 | 53.69 | $44.96 | 1400 |
| 2025-10-20 | 56.80 | $45.36 | 2500 |
| 2025-10-17 | 53.33 | $44.82 | 1900 |
| 2025-10-16 | 52.25 | $44.66 | 1612 |
| 2025-10-15 | 51.66 | $44.57 | 4603 |
| 2025-10-14 | 47.94 | $44.03 | 7700 |
| 2025-10-13 | 50.97 | $44.47 | 4800 |
| 2025-10-10 | 44.20 | $43.58 | 20891 |
| 2025-10-09 | 56.55 | $45.06 | 1530 |
| 2025-10-08 | 62.24 | $45.57 | 3500 |
| 2025-10-07 | 61.74 | $45.50 | 1400 |
| 2025-10-06 | 66.03 | $45.86 | 9600 |
| 2025-10-03 | 64.67 | $45.65 | 4000 |
| 2025-10-02 | 66.35 | $45.79 | 4200 |
| 2025-10-01 | 64.79 | $45.54 | 5918 |
| 2025-09-30 | 62.77 | $45.23 | 2741 |
| 2025-09-29 | 62.30 | $45.16 | 3500 |
| 2025-09-26 | 58.88 | $44.67 | 4300 |
| 2025-09-25 | 61.48 | $44.91 | 1800 |
| 2025-09-24 | 61.21 | $44.87 | 28400 |
| 2025-09-23 | 59.80 | $44.66 | 4200 |
| 2025-09-22 | 63.89 | $45.05 | 5703 |
| 2025-09-19 | 65.87 | $45.23 | 4038 |
| 2025-09-18 | 66.85 | $45.32 | 2514 |
| 2025-09-17 | 72.07 | $45.78 | 2100 |
| 2025-09-16 | 69.88 | $45.33 | 4500 |
| 2025-09-15 | 67.87 | $44.95 | 6500 |
| 2025-09-12 | 66.46 | $44.70 | 6000 |
| 2025-09-11 | 67.59 | $44.80 | 6148 |
| 2025-09-10 | 63.29 | $44.07 | 1414 |
| 2025-09-09 | 63.23 | $44.06 | 10000 |
| 2025-09-08 | 61.26 | $43.75 | 5047 |
| 2025-09-05 | 58.60 | $43.36 | 6843 |
| 2025-09-04 | 54.26 | $42.79 | 3220 |
| 2025-09-03 | 59.69 | $43.31 | 1621 |
| 2025-09-02 | 61.03 | $43.43 | 9709 |
| 2025-08-29 | 58.91 | $43.14 | 6500 |
| 2025-08-28 | 57.39 | $42.94 | 7935 |
| 2025-08-27 | 56.32 | $42.80 | 4800 |
| 2025-08-26 | 61.46 | $43.29 | 5449 |
| 2025-08-25 | 63.26 | $43.45 | 5101 |
| 2025-08-22 | 63.70 | $43.49 | 11647 |
| 2025-08-21 | 58.94 | $42.79 | 4000 |
| 2025-08-20 | 58.94 | $42.79 | 2034 |
| 2025-08-19 | 57.58 | $42.60 | 900 |
| 2025-08-18 | 60.17 | $42.86 | 5808 |
| 2025-08-15 | 57.06 | $42.42 | 8400 |
| 2025-08-14 | 54.69 | $42.11 | 9800 |
| 2025-08-13 | 62.03 | $42.81 | 2732 |
| 2025-08-12 | 55.84 | $42.04 | 12833 |
| 2025-08-11 | 50.56 | $41.51 | 8845 |
| 2025-08-08 | 52.12 | $41.65 | 1000 |
| 2025-08-07 | 53.70 | $41.79 | 1731 |
| 2025-08-06 | 52.93 | $41.71 | 10800 |
| 2025-08-05 | 51.39 | $41.55 | 7800 |
| 2025-08-04 | 49.42 | $41.35 | 3125 |
| 2025-08-01 | 45.09 | $40.94 | 12718 |
| 2025-07-31 | 48.87 | $41.33 | 1733 |
| 2025-07-30 | 51.28 | $41.56 | 3711 |
| 2025-07-29 | 56.44 | $42.01 | 6900 |
| 2025-07-28 | 55.69 | $41.93 | 33348 |
| 2025-07-25 | 60.27 | $42.30 | 2601 |
| 2025-07-24 | 63.36 | $42.53 | 2918 |
| 2025-07-23 | 66.74 | $42.77 | 7244 |
| 2025-07-22 | 63.83 | $42.39 | 1909 |
| 2025-07-21 | 61.66 | $42.13 | 5200 |
| 2025-07-18 | 59.24 | $41.86 | 5700 |
| 2025-07-17 | 58.87 | $41.82 | 29800 |
| 2025-07-16 | 58.16 | $41.74 | 5800 |
| 2025-07-15 | 59.51 | $41.85 | 3300 |
| 2025-07-14 | 54.51 | $41.30 | 2200 |
| 2025-07-11 | 53.41 | $41.19 | 5100 |
| 2025-07-10 | 54.66 | $41.30 | 8582 |
| 2025-07-09 | 54.01 | $41.23 | 8827 |
| 2025-07-08 | 56.77 | $41.48 | 5234 |
| 2025-07-07 | 54.19 | $41.19 | 11300 |
| 2025-07-03 | 56.86 | $41.43 | 3237 |
| 2025-07-02 | 56.61 | $41.40 | 3100 |
| 2025-07-01 | 58.23 | $41.55 | 6537 |
| 2025-06-30 | 57.54 | $41.46 | 3544 |
| 2025-06-27 | 57.46 | $41.45 | 3249 |
| 2025-06-26 | 58.14 | $41.52 | 3213 |
| 2025-06-25 | 56.54 | $41.29 | 733 |
| 2025-06-24 | 57.08 | $41.35 | 1126 |
| 2025-06-23 | 51.13 | $40.55 | 5700 |
| 2025-06-20 | 47.97 | $40.18 | 13932 |
| 2025-06-18 | 49.62 | $40.38 | 5131 |
| 2025-06-17 | 51.56 | $40.61 | 3327 |
| 2025-06-16 | 55.12 | $41.01 | 20506 |
| 2025-06-13 | 53.44 | $40.79 | 5215 |
| 2025-06-12 | 59.07 | $41.38 | 5733 |
| 2025-06-11 | 61.14 | $41.58 | 2030 |
| 2025-06-10 | 59.94 | $41.40 | 4300 |
| 2025-06-09 | 59.87 | $41.39 | 7300 |
| 2025-06-06 | 58.11 | $41.12 | 5032 |
| 2025-06-05 | 56.29 | $40.85 | 3306 |
| 2025-06-04 | 55.34 | $40.71 | 1639 |
| 2025-06-03 | 52.45 | $40.30 | 2500 |
| 2025-06-02 | 51.72 | $40.20 | 18200 |
| 2025-05-30 | 51.08 | $40.11 | 2306 |
| 2025-05-29 | 55.07 | $40.63 | 2400 |
| 2025-05-28 | 53.20 | $40.35 | 5008 |
| 2025-05-27 | 55.97 | $40.70 | 7400 |
| 2025-05-23 | 58.44 | $41.00 | 1500 |
| 2025-05-22 | 57.00 | $40.76 | 2400 |
| 2025-05-21 | 58.78 | $40.98 | 8500 |
| 2025-05-20 | 59.10 | $41.02 | 2300 |
| 2025-05-19 | 60.03 | $41.14 | 9621 |
| 2025-05-16 | 58.80 | $40.90 | 2000 |
| 2025-05-15 | 61.02 | $41.20 | 8900 |
| 2025-05-14 | 61.84 | $41.31 | 7700 |
| 2025-05-13 | 60.28 | $40.97 | 5112 |
| 2025-05-12 | 60.77 | $41.04 | 2933 |
| 2025-05-09 | 54.84 | $39.84 | 3000 |
| 2025-05-08 | 54.18 | $39.72 | 86500 |
| 2025-05-07 | 53.05 | $39.51 | 4700 |
| 2025-05-06 | 57.85 | $40.25 | 7400 |
| 2025-05-05 | 57.20 | $40.12 | 12600 |
| 2025-05-02 | 57.06 | $40.09 | 1900 |
| 2025-05-01 | 52.82 | $39.25 | 3900 |
| 2025-04-30 | 53.48 | $39.36 | 1900 |
| 2025-04-29 | 53.60 | $39.38 | 1716 |
| 2025-04-28 | 53.76 | $39.41 | 3700 |
| 2025-04-25 | 52.84 | $39.21 | 2300 |
| 2025-04-24 | 54.43 | $39.52 | 9803 |
| 2025-04-23 | 52.91 | $39.17 | 5839 |
| 2025-04-22 | 51.78 | $38.91 | 15011 |
| 2025-04-21 | 47.77 | $38.04 | 20400 |
| 2025-04-17 | 46.26 | $37.73 | 8000 |
| 2025-04-16 | 44.34 | $37.34 | 7704 |
| 2025-04-15 | 46.02 | $37.76 | 5700 |
| 2025-04-14 | 46.63 | $37.91 | 4747 |
| 2025-04-11 | 44.03 | $37.35 | 9534 |
| 2025-04-10 | 39.33 | $36.41 | 5628 |
| 2025-04-09 | 40.60 | $36.78 | 20338 |
| 2025-04-08 | 29.02 | $34.82 | 8900 |
| 2025-04-07 | 31.11 | $35.53 | 30941 |
| 2025-04-04 | 36.73 | $37.12 | 116108 |
| 2025-04-03 | 50.77 | $39.68 | 16200 |
| 2025-04-02 | 53.10 | $39.99 | 6717 |
| 2025-04-01 | 53.03 | $39.98 | 14013 |
| 2025-03-31 | 53.32 | $40.02 | 8742 |
| 2025-03-28 | 53.87 | $40.10 | 12334 |
| 2025-03-27 | 58.79 | $40.78 | 11526 |
| 2025-03-26 | 56.10 | $40.30 | 4509 |
| 2025-03-25 | 57.06 | $40.43 | 21500 |
| 2025-03-24 | 59.12 | $40.71 | 12000 |
| 2025-03-21 | 57.72 | $40.44 | 80705 |
| 2025-03-20 | 60.87 | $40.87 | 17600 |
| 2025-03-19 | 66.40 | $41.56 | 9929 |
| 2025-03-18 | 65.50 | $41.35 | 14300 |
| 2025-03-17 | 65.28 | $41.30 | 18738 |
| 2025-03-14 | 62.29 | $40.62 | 34724 |
| 2025-03-13 | 57.54 | $39.69 | 8936 |
| 2025-03-12 | 57.21 | $39.63 | 36790 |
| 2025-03-11 | 58.29 | $39.78 | 19947 |
| 2025-03-10 | 55.07 | $39.18 | 64244 |
| 2025-03-07 | 62.30 | $40.13 | 248005 |
| 2025-03-06 | 61.18 | $39.91 | 32800 |
| 2025-03-05 | 61.18 | $39.91 | 1614 |
| 2025-03-04 | 52.27 | $38.38 | 2200 |
| 2025-03-03 | 50.87 | $38.18 | 5600 |
| 2025-02-28 | 52.78 | $38.44 | 4400 |
| 2025-02-27 | 59.48 | $39.26 | 3939 |
| 2025-02-26 | 62.70 | $39.61 | 7200 |
| 2025-02-25 | 60.12 | $39.17 | 36200 |
| 2025-02-24 | 58.51 | $38.91 | 7600 |
| 2025-02-21 | 68.77 | $39.92 | 7400 |
| 2025-02-20 | 68.30 | $39.83 | 3400 |
| 2025-02-19 | 65.38 | $39.30 | 4700 |
| 2025-02-18 | 66.70 | $39.42 | 10200 |
| 2025-02-14 | 66.00 | $39.29 | 6544 |
| 2025-02-13 | 61.92 | $38.60 | 6300 |
| 2025-02-12 | 61.47 | $38.53 | 4900 |
| 2025-02-11 | 58.79 | $38.12 | 3100 |
| 2025-02-10 | 61.06 | $38.35 | 58500 |
| 2025-02-07 | 56.18 | $37.65 | 4000 |
| 2025-02-06 | 54.95 | $37.49 | 15000 |
| 2025-02-05 | 53.40 | $37.29 | 2347 |
| 2025-02-04 | 56.54 | $37.63 | 5300 |
| 2025-02-03 | 50.99 | $36.94 | 2830 |
| 2025-01-31 | 52.65 | $37.12 | 1738 |
| 2025-01-30 | 57.30 | $37.59 | 708 |
| 2025-01-29 | 51.41 | $36.91 | 3948 |
| 2025-01-28 | 50.84 | $36.85 | 2030 |
| 2025-01-27 | 48.25 | $36.58 | 3700 |
| 2025-01-24 | 48.06 | $36.56 | 14236 |
| 2025-01-23 | 44.32 | $36.18 | 6230 |
| 2025-01-22 | 44.80 | $36.24 | 43323 |
| 2025-01-21 | 44.12 | $36.17 | 7618 |
| 2025-01-17 | 43.08 | $36.06 | 4139 |
| 2025-01-16 | 39.17 | $35.66 | 3600 |
| 2025-01-15 | 39.49 | $35.71 | 5203 |
| 2025-01-14 | 36.20 | $35.38 | 702 |
| 2025-01-13 | 30.54 | $34.86 | 3809 |
| 2025-01-10 | 31.14 | $34.98 | 9422 |
| 2025-01-08 | 35.43 | $35.75 | 3800 |
| 2025-01-07 | 36.54 | $35.93 | 5000 |
| 2025-01-06 | 37.29 | $36.05 | 4000 |
| 2025-01-03 | 40.34 | $36.52 | 7400 |
| 2025-01-02 | 39.13 | $36.40 | 7700 |
| 2024-12-31 | 39.71 | $36.49 | 2732 |
| 2024-12-30 | 40.27 | $36.58 | 3800 |
| 2024-12-27 | 42.15 | $36.88 | 200 |
| 2024-12-26 | 43.78 | $37.13 | 6500 |
| 2024-12-24 | 43.11 | $37.05 | 600 |
| 2024-12-23 | 41.88 | $36.90 | 5231 |
| 2024-12-20 | 41.88 | $36.90 | 3515 |
| 2024-12-19 | 41.43 | $36.84 | 4137 |
| 2024-12-18 | 38.85 | $36.50 | 8000 |
| 2024-12-17 | 43.51 | $37.37 | 2200 |
| 2024-12-16 | 46.24 | $37.82 | 19619 |
| 2024-12-13 | 49.51 | $38.32 | 1200 |
| 2024-12-12 | 51.16 | $38.56 | 4500 |
| 2024-12-11 | 52.27 | $38.72 | 7015 |
| 2024-12-10 | 52.61 | $38.77 | 3740 |
| 2024-12-09 | 59.21 | $39.68 | 4900 |
| 2024-12-06 | 49.23 | $38.18 | 1816 |
| 2024-12-05 | 48.67 | $38.11 | 3100 |
| 2024-12-04 | 45.68 | $37.74 | 6400 |
| 2024-12-03 | 46.87 | $37.91 | 5732 |
| 2024-12-02 | 45.03 | $37.68 | 7700 |
| 2024-11-29 | 45.22 | $37.71 | 2112 |
| 2024-11-27 | 45.98 | $37.83 | 2245 |
| 2024-11-26 | 42.96 | $37.43 | 7600 |
| 2024-11-25 | 43.65 | $37.55 | 3447 |
| 2024-11-22 | 41.64 | $37.28 | 7500 |
| 2024-11-21 | 42.55 | $37.45 | 1600 |
| 2024-11-20 | 44.28 | $37.77 | 1500 |
| 2024-11-19 | 44.08 | $37.74 | 2400 |
| 2024-11-18 | 44.70 | $37.86 | 6149 |
| 2024-11-15 | 42.39 | $37.50 | 1416 |
| 2024-11-14 | 42.72 | $37.57 | 5943 |
| 2024-11-13 | 43.36 | $37.71 | 2900 |
| 2024-11-12 | 44.21 | $37.90 | 13200 |
| 2024-11-11 | 48.40 | $38.78 | 2930 |
| 2024-11-08 | 48.34 | $38.77 | 827 |
| 2024-11-07 | 56.15 | $40.20 | 1400 |
| 2024-11-06 | 51.23 | $39.26 | 6300 |
| 2024-11-05 | 53.10 | $39.57 | 1500 |
| 2024-11-04 | 49.06 | $38.86 | 2900 |
| 2024-11-01 | 48.53 | $38.77 | 7325 |
| 2024-10-31 | 48.75 | $38.81 | 4200 |
| 2024-10-30 | 49.53 | $38.96 | 800 |
| 2024-10-29 | 51.52 | $39.34 | 1745 |
| 2024-10-28 | 52.79 | $39.58 | 3500 |
| 2024-10-25 | 50.11 | $39.03 | 3321 |
| 2024-10-24 | 50.91 | $39.19 | 2000 |
| 2024-10-23 | 51.54 | $39.32 | 5200 |
| 2024-10-22 | 52.45 | $39.51 | 2860 |
| 2024-10-21 | 51.77 | $39.35 | 1100 |
| 2024-10-18 | 53.59 | $39.75 | 3122 |
| 2024-10-17 | 49.68 | $38.82 | 15900 |
| 2024-10-16 | 53.46 | $39.64 | 21745 |
| 2024-10-15 | 51.58 | $39.20 | 8000 |
| 2024-10-14 | 58.33 | $40.53 | 3116 |
| 2024-10-11 | 60.01 | $40.83 | 325 |
| 2024-10-10 | 59.15 | $40.60 | 8000 |
| 2024-10-09 | 59.11 | $40.59 | 3300 |
| 2024-10-08 | 62.20 | $41.18 | 10400 |
| 2024-10-07 | 78.04 | $43.59 | 5514 |
| 2024-10-04 | 76.05 | $42.76 | 5400 |
| 2024-10-03 | 74.25 | $42.09 | 814 |
| 2024-10-02 | 79.94 | $42.76 | 10804 |
| 2024-10-01 | 76.00 | $41.25 | 1142 |
| 2024-09-30 | 73.37 | $40.45 | 4810 |
| 2024-09-27 | 75.13 | $40.63 | 4300 |
| 2024-09-26 | 73.77 | $40.22 | 10000 |
| 2024-09-25 | 66.73 | $38.55 | 2900 |
| 2024-09-24 | 72.25 | $39.05 | 7500 |
| 2024-09-23 | 62.21 | $37.36 | 1500 |
| 2024-09-20 | 59.13 | $36.99 | 2041 |
| 2024-09-19 | 58.52 | $36.92 | 1800 |
| 2024-09-18 | 51.83 | $36.23 | 2800 |
| 2024-09-17 | 53.99 | $36.41 | 1100 |
| 2024-09-16 | 52.20 | $36.24 | 1703 |
| 2024-09-13 | 50.71 | $36.10 | 909 |
| 2024-09-12 | 49.41 | $35.98 | 1100 |
| 2024-09-11 | 47.23 | $35.78 | 9442 |
| 2024-09-10 | 45.89 | $35.66 | 249 |
| 2024-09-09 | 46.54 | $35.73 | 1200 |
| 2024-09-06 | 45.17 | $35.60 | 847 |
| 2024-09-05 | 49.34 | $36.05 | 1217 |
| 2024-09-04 | 50.32 | $36.15 | 449 |
| 2024-09-03 | 49.94 | $36.11 | 300 |
| 2024-08-30 | 53.53 | $36.48 | 2400 |
| 2024-08-29 | 51.00 | $36.20 | 7416 |
| 2024-08-28 | 50.45 | $36.14 | 719 |
| 2024-08-27 | 53.58 | $36.47 | 1300 |
| 2024-08-26 | 53.17 | $36.42 | 2641 |
| 2024-08-23 | 55.45 | $36.66 | 2000 |
| 2024-08-22 | 52.97 | $36.35 | 922 |
| 2024-08-21 | 55.92 | $36.66 | 4300 |
| 2024-08-20 | 53.21 | $36.32 | 2949 |
| 2024-08-19 | 58.00 | $36.80 | 6829 |
| 2024-08-16 | 55.46 | $36.48 | 1817 |
| 2024-08-15 | 51.82 | $36.06 | 5000 |
| 2024-08-14 | 47.67 | $35.63 | 3434 |
| 2024-08-13 | 51.71 | $36.04 | 3302 |
| 2024-08-12 | 50.44 | $35.91 | 7200 |
| 2024-08-09 | 48.47 | $35.71 | 5431 |
| 2024-08-08 | 48.08 | $35.67 | 2411 |
| 2024-08-07 | 42.46 | $35.13 | 3300 |
| 2024-08-06 | 40.76 | $34.98 | 4144 |
| 2024-08-05 | 39.52 | $34.87 | 1222 |
| 2024-08-02 | 43.36 | $35.36 | 800 |
| 2024-08-01 | 45.51 | $35.61 | 1800 |
| 2024-07-31 | 49.30 | $36.02 | 5920 |
| 2024-07-30 | 43.76 | $35.51 | 5936 |
| 2024-07-29 | 45.52 | $35.70 | 44132 |
| 2024-07-26 | 45.79 | $35.73 | 6100 |
| 2024-07-25 | 40.91 | $35.30 | 114926 |
| 2024-07-24 | 42.08 | $35.44 | 700 |
| 2024-07-23 | 45.63 | $35.84 | 1415 |
| 2024-07-22 | 51.06 | $36.37 | 4600 |
| 2024-07-19 | 46.50 | $35.97 | 500 |
| 2024-07-18 | 49.69 | $36.26 | 6900 |
| 2024-07-17 | 53.15 | $36.55 | 1900 |
| 2024-07-16 | 57.34 | $36.87 | 3781 |
| 2024-07-15 | 56.63 | $36.80 | 1900 |
| 2024-07-12 | 61.35 | $37.14 | 2000 |
| 2024-07-11 | 58.76 | $36.87 | 3938 |
| 2024-07-10 | 54.82 | $36.50 | 2224 |
| 2024-07-09 | 56.06 | $36.59 | 2800 |
| 2024-07-08 | 52.79 | $36.30 | 2103 |
| 2024-07-05 | 55.49 | $36.50 | 6026 |
| 2024-07-03 | 56.59 | $36.58 | 1100 |
| 2024-07-02 | 52.08 | $36.18 | 2500 |
| 2024-07-01 | 50.49 | $36.05 | 3131 |
| 2024-06-28 | 48.36 | $35.88 | 3944 |
| 2024-06-27 | 47.61 | $35.82 | 1603 |
| 2024-06-26 | 50.16 | $36.04 | 1000 |
| 2024-06-25 | 49.69 | $36.00 | 1300 |
| 2024-06-24 | 52.25 | $36.22 | 2400 |
| 2024-06-21 | 49.32 | $35.96 | 918 |
| 2024-06-20 | 51.88 | $36.18 | 11800 |
| 2024-06-18 | 52.35 | $36.22 | 3603 |
| 2024-06-17 | 51.41 | $36.13 | 4632 |
| 2024-06-14 | 50.48 | $36.04 | 3405 |
| 2024-06-13 | 50.38 | $36.03 | 2300 |
| 2024-06-12 | 49.81 | $35.97 | 5800 |
| 2024-06-11 | 49.25 | $35.91 | 1100 |
| 2024-06-10 | 52.20 | $36.23 | 1600 |
| 2024-06-07 | 51.16 | $36.11 | 1700 |
| 2024-06-06 | 54.05 | $36.42 | 700 |
| 2024-06-05 | 52.48 | $36.23 | 2430 |
| 2024-06-04 | 48.16 | $35.74 | 1900 |
| 2024-06-03 | 55.05 | $36.45 | 807 |
| 2024-05-31 | 50.08 | $35.93 | 3416 |
| 2024-05-30 | 54.73 | $36.35 | 3000 |
| 2024-05-29 | 54.35 | $36.31 | 303 |
| 2024-05-28 | 59.23 | $36.72 | 1700 |
| 2024-05-24 | 60.61 | $36.83 | 4038 |
| 2024-05-23 | 60.37 | $36.80 | 2037 |
| 2024-05-22 | 63.57 | $37.06 | 2300 |
| 2024-05-21 | 66.66 | $37.30 | 7300 |
| 2024-05-20 | 71.63 | $37.66 | 2800 |
| 2024-05-17 | 73.96 | $37.82 | 8934 |
| 2024-05-16 | 72.69 | $37.58 | 11600 |
| 2024-05-15 | 69.79 | $37.08 | 4200 |
| 2024-05-14 | 68.85 | $36.93 | 8901 |
| 2024-05-13 | 68.78 | $36.92 | 539 |
| 2024-05-10 | 65.32 | $36.39 | 838 |
| 2024-05-09 | 64.83 | $36.32 | 3433 |
| 2024-05-08 | 63.07 | $36.07 | 717 |
| 2024-05-07 | 64.80 | $36.21 | 4300 |
| 2024-05-06 | 67.70 | $36.44 | 1500 |
| 2024-05-03 | 69.24 | $36.56 | 13434 |
| 2024-05-02 | 68.68 | $36.46 | 2900 |
| 2024-05-01 | 60.15 | $35.23 | 1000 |
| 2024-04-30 | 59.12 | $35.11 | 1600 |
| 2024-04-29 | 65.42 | $35.58 | 2915 |
| 2024-04-26 | 63.70 | $35.36 | 2443 |
| 2024-04-25 | 59.81 | $34.91 | 1033 |
| 2024-04-24 | 58.50 | $34.77 | 2205 |
| 2024-04-23 | 55.86 | $34.50 | 2831 |
| 2024-04-22 | 53.24 | $34.25 | 2521 |
| 2024-04-19 | 47.57 | $33.77 | 400 |
| 2024-04-18 | 46.14 | $33.66 | 2200 |
| 2024-04-17 | 44.32 | $33.52 | 6442 |
| 2024-04-16 | 43.40 | $33.45 | 4647 |
| 2024-04-15 | 45.96 | $33.70 | 3600 |
| 2024-04-12 | 47.44 | $33.84 | 3004 |
| 2024-04-11 | 57.08 | $34.61 | 2221 |
| 2024-04-10 | 55.75 | $34.49 | 1808 |
| 2024-04-09 | 59.55 | $34.75 | 319 |
| 2024-04-08 | 57.65 | $34.57 | 400 |
| 2024-04-05 | 54.85 | $34.32 | 714 |
| 2024-04-04 | 55.83 | $34.39 | 2400 |
| 2024-04-03 | 57.51 | $34.51 | 2342 |
| 2024-04-02 | 57.51 | $34.51 | 2014 |
| 2024-04-01 | 56.53 | $34.41 | 1947 |
| 2024-03-28 | 53.68 | $34.13 | 4700 |
| 2024-03-27 | 52.31 | $34.00 | 1831 |
| 2024-03-26 | 50.92 | $33.87 | 3100 |
| 2024-03-25 | 50.40 | $33.82 | 1233 |
| 2024-03-22 | 50.50 | $33.83 | 1912 |
| 2024-03-21 | 54.75 | $34.23 | 2222 |
| 2024-03-20 | 55.52 | $34.30 | 700 |
| 2024-03-19 | 52.51 | $33.97 | 5700 |
| 2024-03-18 | 55.31 | $34.23 | 2417 |
| 2024-03-15 | 55.53 | $34.25 | 192519 |
| 2024-03-14 | 54.17 | $34.09 | 9300 |
| 2024-03-13 | 56.43 | $34.31 | 900 |
| 2024-03-12 | 58.11 | $34.47 | 2824 |
| 2024-03-11 | 55.76 | $34.17 | 1202 |
| 2024-03-08 | 53.54 | $33.90 | 2300 |
| 2024-03-07 | 53.92 | $33.94 | 1432 |
| 2024-03-06 | 54.20 | $33.97 | 2629 |
| 2024-03-05 | 51.37 | $33.61 | 13513 |
| 2024-03-04 | 53.83 | $33.89 | 1900 |
| 2024-03-01 | 56.96 | $34.23 | 1936 |
| 2024-02-29 | 53.15 | $33.73 | 3320 |
| 2024-02-28 | 53.07 | $33.72 | 1200 |
| 2024-02-27 | 60.10 | $34.45 | 2407 |
| 2024-02-26 | 57.54 | $34.10 | 2107 |
| 2024-02-23 | 58.46 | $34.19 | 3000 |
| 2024-02-22 | 58.65 | $34.21 | 3932 |
| 2024-02-21 | 56.19 | $33.86 | 2000 |
| 2024-02-20 | 54.28 | $33.60 | 1600 |
| 2024-02-16 | 54.45 | $33.62 | 6918 |
| 2024-02-15 | 52.11 | $33.30 | 4119 |
| 2024-02-14 | 50.61 | $33.10 | 1034 |
| 2024-02-13 | 46.18 | $32.55 | 11200 |
| 2024-02-12 | 51.08 | $33.17 | 8721 |
| 2024-02-09 | 49.35 | $32.96 | 5712 |
| 2024-02-08 | 47.59 | $32.75 | 1600 |
| 2024-02-07 | 51.21 | $33.20 | 1600 |
| 2024-02-06 | 52.91 | $33.40 | 1444 |
| 2024-02-05 | 43.58 | $32.35 | 4948 |
| 2024-02-02 | 40.93 | $32.10 | 2308 |
| 2024-02-01 | 43.65 | $32.45 | 2700 |
| 2024-01-31 | 41.65 | $32.26 | 1500 |
| 2024-01-30 | 41.87 | $32.29 | 1642 |
| 2024-01-29 | 45.42 | $32.75 | 1211 |
| 2024-01-26 | 46.23 | $32.85 | 3346 |
| 2024-01-25 | 47.35 | $32.99 | 500 |
| 2024-01-24 | 47.09 | $32.96 | 1745 |
| 2024-01-23 | 41.58 | $32.36 | 2100 |
| 2024-01-22 | 37.46 | $31.96 | 6138 |
| 2024-01-19 | 41.04 | $32.48 | 3613 |
| 2024-01-18 | 38.79 | $32.27 | 19213 |
| 2024-01-17 | 37.50 | $32.15 | 4600 |
| 2024-01-16 | 41.52 | $32.73 | 15800 |
| 2024-01-12 | 48.31 | $33.53 | 22647 |
| 2024-01-11 | 47.60 | $33.46 | 3936 |
| 2024-01-10 | 43.25 | $33.05 | 5200 |
| 2024-01-09 | 44.01 | $33.14 | 1300 |
| 2024-01-08 | 47.07 | $33.49 | 2400 |
| 2024-01-05 | 49.21 | $33.72 | 9134 |
| 2024-01-04 | 49.40 | $33.74 | 2000 |
| 2024-01-03 | 51.04 | $33.92 | 10623 |
| 2024-01-02 | 49.35 | $33.73 | 8900 |
| 2023-12-29 | 53.61 | $34.19 | 8300 |
| 2023-12-28 | 54.19 | $34.25 | 12229 |
| 2023-12-27 | 50.28 | $33.79 | 4500 |
| 2023-12-26 | 48.92 | $33.64 | 3149 |
| 2023-12-22 | 47.48 | $33.48 | 2200 |
| 2023-12-21 | 50.45 | $33.83 | 2500 |
| 2023-12-20 | 43.76 | $33.13 | 1700 |
| 2023-12-19 | 55.95 | $34.32 | 7400 |
| 2023-12-18 | 53.69 | $34.10 | 2828 |
| 2023-12-15 | 53.17 | $34.05 | 3921 |
| 2023-12-14 | 54.80 | $34.19 | 6505 |
| 2023-12-13 | 50.34 | $33.76 | 4049 |
| 2023-12-12 | 48.31 | $33.58 | 1227 |
| 2023-12-11 | 48.42 | $33.59 | 2500 |
| 2023-12-08 | 46.09 | $33.38 | 8000 |
| 2023-12-07 | 48.57 | $33.63 | 3200 |
| 2023-12-06 | 48.46 | $33.62 | 1331 |
| 2023-12-05 | 48.26 | $33.60 | 5700 |
| 2023-12-04 | 50.31 | $33.82 | 3900 |
| 2023-12-01 | 52.83 | $34.08 | 3324 |
| 2023-11-30 | 53.42 | $34.14 | 1100 |
| 2023-11-29 | 51.46 | $33.91 | 7200 |
| 2023-11-28 | 54.79 | $34.26 | 1500 |
| 2023-11-27 | 53.31 | $34.08 | 7000 |
| 2023-11-24 | 55.62 | $34.32 | 200 |
| 2023-11-22 | 54.85 | $34.22 | 6147 |
| 2023-11-21 | 54.01 | $34.11 | 5106 |
| 2023-11-20 | 57.61 | $34.50 | 3400 |
| 2023-11-17 | 54.11 | $34.03 | 7600 |
| 2023-11-16 | 53.95 | $34.01 | 2019 |
| 2023-11-15 | 60.82 | $34.72 | 2600 |
| 2023-11-14 | 57.80 | $34.30 | 4515 |
| 2023-11-13 | 52.32 | $33.64 | 2616 |
| 2023-11-10 | 50.47 | $33.44 | 4529 |
| 2023-11-09 | 49.35 | $33.32 | 4200 |
| 2023-11-08 | 53.06 | $33.71 | 4629 |
| 2023-11-07 | 53.45 | $33.75 | 5100 |
| 2023-11-06 | 53.28 | $33.73 | 6500 |
| 2023-11-03 | 52.81 | $33.67 | 6400 |
| 2023-11-02 | 46.65 | $32.95 | 3341 |
| 2023-11-01 | 43.34 | $32.61 | 4800 |
| 2023-10-31 | 42.23 | $32.50 | 4300 |
| 2023-10-30 | 44.56 | $32.81 | 2600 |
| 2023-10-27 | 41.50 | $32.50 | 3810 |
| 2023-10-26 | 40.08 | $32.36 | 7313 |
| 2023-10-25 | 40.82 | $32.47 | 1600 |
| 2023-10-24 | 43.97 | $32.92 | 1012 |
| 2023-10-23 | 37.79 | $32.31 | 7500 |
| 2023-10-20 | 37.57 | $32.29 | 447 |
| 2023-10-19 | 40.21 | $32.69 | 17900 |
| 2023-10-18 | 42.69 | $33.04 | 632 |
| 2023-10-17 | 47.04 | $33.59 | 2100 |
| 2023-10-16 | 48.31 | $33.74 | 2000 |
| 2023-10-13 | 46.57 | $33.55 | 2402 |
| 2023-10-12 | 47.61 | $33.68 | 600 |
| 2023-10-11 | 51.67 | $34.16 | 7032 |
| 2023-10-10 | 50.07 | $33.97 | 6400 |
| 2023-10-09 | 44.36 | $33.35 | 1200 |
| 2023-10-06 | 45.15 | $33.45 | 5338 |
| 2023-10-05 | 39.86 | $32.93 | 15567 |
| 2023-10-04 | 37.20 | $32.69 | 12000 |
| 2023-10-03 | 38.69 | $32.91 | 300 |
| 2023-10-02 | 42.19 | $33.39 | 910 |
| 2023-09-29 | 43.92 | $33.61 | 900 |
| 2023-09-28 | 42.28 | $33.45 | 5235 |
| 2023-09-27 | 41.26 | $33.35 | 31400 |
| 2023-09-26 | 41.61 | $33.40 | 4100 |
| 2023-09-25 | 45.09 | $33.88 | 5634 |
| 2023-09-22 | 46.71 | $34.09 | 10900 |
| 2023-09-21 | 41.05 | $33.50 | 5500 |
| 2023-09-20 | 46.00 | $34.13 | 848 |
| 2023-09-19 | 47.65 | $34.32 | 5533 |
| 2023-09-18 | 49.05 | $34.48 | 8400 |
| 2023-09-15 | 48.96 | $34.47 | 521 |
| 2023-09-14 | 50.22 | $34.62 | 2800 |
| 2023-09-13 | 48.81 | $34.45 | 1100 |
| 2023-09-12 | 49.59 | $34.55 | 18432 |
| 2023-09-11 | 50.44 | $34.66 | 1600 |
| 2023-09-08 | 46.40 | $34.15 | 2628 |
| 2023-09-07 | 45.66 | $34.06 | 14229 |
| 2023-09-06 | 50.54 | $34.72 | 3900 |
| 2023-09-05 | 51.09 | $34.79 | 6641 |
| 2023-09-01 | 52.72 | $35.00 | 840 |
| 2023-08-31 | 48.22 | $34.40 | 5027 |
| 2023-08-30 | 50.91 | $34.75 | 4119 |
| 2023-08-29 | 52.99 | $35.01 | 65200 |
| 2023-08-28 | 47.85 | $34.35 | 9326 |
| 2023-08-25 | 43.29 | $33.84 | 6000 |
| 2023-08-24 | 43.72 | $33.90 | 3600 |
| 2023-08-23 | 44.06 | $33.95 | 5300 |
| 2023-08-22 | 39.64 | $33.46 | 8000 |
| 2023-08-21 | 39.64 | $33.46 | 2938 |
| 2023-08-18 | 39.28 | $33.42 | 8843 |
| 2023-08-17 | 41.91 | $33.87 | 20500 |
| 2023-08-16 | 41.66 | $33.84 | 11846 |
| 2023-08-15 | 43.41 | $34.14 | 3224 |
| 2023-08-14 | 45.73 | $34.52 | 6700 |
| 2023-08-11 | 47.57 | $34.81 | 9127 |
| 2023-08-10 | 52.40 | $35.51 | 21819 |
| 2023-08-09 | 50.91 | $35.29 | 22049 |
| 2023-08-08 | 51.05 | $35.31 | 7000 |
| 2023-08-07 | 53.67 | $35.69 | 8400 |
| 2023-08-04 | 55.30 | $35.92 | 8600 |
| 2023-08-03 | 55.86 | $36.00 | 11532 |
| 2023-08-02 | 53.74 | $35.62 | 17547 |
| 2023-08-01 | 59.94 | $36.48 | 2400 |
| 2023-07-31 | 65.62 | $37.16 | 12239 |
| 2023-07-28 | 63.95 | $36.81 | 9304 |
| 2023-07-27 | 57.30 | $35.63 | 11100 |
| 2023-07-26 | 61.30 | $36.07 | 13100 |
| 2023-07-25 | 59.79 | $35.82 | 12242 |
| 2023-07-24 | 57.97 | $35.53 | 7800 |
| 2023-07-21 | 53.73 | $34.91 | 18700 |
| 2023-07-20 | 53.01 | $34.81 | 8400 |
| 2023-07-19 | 54.47 | $34.99 | 24730 |
| 2023-07-18 | 53.17 | $34.80 | 9652 |
| 2023-07-17 | 56.47 | $35.21 | 8600 |
| 2023-07-14 | 56.79 | $35.25 | 13545 |
| 2023-07-13 | 59.66 | $35.60 | 10317 |
| 2023-07-12 | 56.37 | $35.05 | 9525 |
| 2023-07-11 | 51.98 | $34.40 | 11700 |
| 2023-07-10 | 50.08 | $34.14 | 3603 |
| 2023-07-07 | 50.52 | $34.20 | 2338 |
| 2023-07-06 | 46.34 | $33.64 | 12307 |
| 2023-07-05 | 51.59 | $34.35 | 1708 |
| 2023-07-03 | 53.28 | $34.56 | 1144 |
| 2023-06-30 | 50.64 | $34.20 | 3800 |
| 2023-06-29 | 48.08 | $33.87 | 300 |
| 2023-06-28 | 49.87 | $34.11 | 7921 |
| 2023-06-27 | 51.22 | $34.29 | 9630 |
| 2023-06-26 | 47.61 | $33.81 | 2610 |
| 2023-06-23 | 46.36 | $33.65 | 8000 |
| 2023-06-22 | 50.69 | $34.25 | 4138 |
| 2023-06-21 | 51.14 | $34.31 | 3700 |
| 2023-06-20 | 52.33 | $34.47 | 16200 |
| 2023-06-16 | 59.09 | $35.30 | 6900 |
| 2023-06-15 | 59.35 | $35.33 | 15100 |
| 2023-06-14 | 56.07 | $34.80 | 7200 |
| 2023-06-13 | 53.72 | $34.45 | 2700 |
| 2023-06-12 | 50.95 | $34.06 | 2209 |
| 2023-06-09 | 51.25 | $34.10 | 1320 |
| 2023-06-08 | 50.56 | $34.00 | 3800 |
| 2023-06-07 | 48.62 | $33.72 | 6600 |
| 2023-06-06 | 52.45 | $34.27 | 1016 |
| 2023-06-05 | 49.72 | $33.87 | 5445 |
| 2023-06-02 | 50.20 | $33.94 | 5300 |
| 2023-06-01 | 45.17 | $33.24 | 2849 |
| 2023-05-31 | 40.35 | $32.65 | 6000 |
| 2023-05-30 | 40.69 | $32.71 | 1300 |
| 2023-05-26 | 44.83 | $33.39 | 16810 |
| 2023-05-25 | 39.60 | $32.78 | 87407 |
| 2023-05-24 | 42.42 | $33.23 | 6420 |
| 2023-05-23 | 44.91 | $33.60 | 1105 |
| 2023-05-22 | 49.47 | $34.21 | 3613 |
| 2023-05-19 | 46.06 | $33.81 | 2600 |
| 2023-05-18 | 45.97 | $33.80 | 10916 |
| 2023-05-17 | 50.52 | $34.39 | 810 |
| 2023-05-16 | 51.42 | $34.50 | 1601 |
| 2023-05-15 | 54.53 | $34.87 | 6800 |
| 2023-05-12 | 46.18 | $33.87 | 2623 |
| 2023-05-11 | 51.08 | $34.42 | 2900 |
| 2023-05-10 | 49.98 | $34.30 | 15008 |
| 2023-05-09 | 50.34 | $34.34 | 2115 |
| 2023-05-08 | 52.77 | $34.61 | 42537 |
| 2023-05-05 | 51.11 | $34.41 | 8100 |
| 2023-05-04 | 47.71 | $34.02 | 1600 |
| 2023-05-03 | 43.49 | $33.58 | 12903 |
| 2023-05-02 | 44.42 | $33.70 | 11600 |
| 2023-05-01 | 47.98 | $34.14 | 1725 |
| 2023-04-28 | 48.40 | $34.19 | 6800 |
| 2023-04-27 | 46.17 | $33.94 | 11300 |
| 2023-04-26 | 42.97 | $33.60 | 2200 |
| 2023-04-25 | 39.99 | $33.30 | 7740 |
| 2023-04-24 | 44.08 | $33.86 | 2527 |
| 2023-04-21 | 45.26 | $34.01 | 1001 |
| 2023-04-20 | 47.93 | $34.34 | 24339 |
| 2023-04-19 | 49.45 | $34.52 | 1300 |
| 2023-04-18 | 53.18 | $34.94 | 3803 |
| 2023-04-17 | 54.10 | $35.04 | 8327 |
| 2023-04-14 | 50.78 | $34.63 | 2913 |
| 2023-04-13 | 52.91 | $34.87 | 22622 |
| 2023-04-12 | 48.73 | $34.38 | 50847 |
| 2023-04-11 | 53.42 | $34.89 | 9100 |
| 2023-04-10 | 51.42 | $34.66 | 27400 |
| 2023-04-06 | 52.34 | $34.76 | 2422 |
| 2023-04-05 | 49.76 | $34.46 | 5100 |
| 2023-04-04 | 51.53 | $34.66 | 24809 |
| 2023-04-03 | 52.78 | $34.80 | 1200 |
| 2023-03-31 | 52.15 | $34.72 | 10149 |
| 2023-03-30 | 53.50 | $34.88 | 7449 |
| 2023-03-29 | 50.44 | $34.48 | 11430 |
| 2023-03-28 | 49.58 | $34.37 | 10634 |
| 2023-03-27 | 43.61 | $33.67 | 3326 |
| 2023-03-24 | 45.13 | $33.88 | 6834 |
| 2023-03-23 | 46.61 | $34.08 | 7404 |
| 2023-03-22 | 41.54 | $33.52 | 9000 |
| 2023-03-21 | 40.29 | $33.39 | 2428 |
| 2023-03-20 | 37.04 | $33.06 | 2719 |
| 2023-03-17 | 37.57 | $33.15 | 407 |
| 2023-03-16 | 38.50 | $33.31 | 3700 |
| 2023-03-15 | 35.27 | $32.97 | 46614 |
| 2023-03-14 | 37.70 | $33.41 | 4800 |
| 2023-03-13 | 37.05 | $33.34 | 2510 |
| 2023-03-10 | 36.59 | $33.29 | 5927 |
| 2023-03-09 | 37.10 | $33.39 | 18747 |
| 2023-03-08 | 42.29 | $34.32 | 6600 |
| 2023-03-07 | 42.96 | $34.43 | 26700 |
| 2023-03-06 | 46.56 | $34.99 | 36000 |
| 2023-03-03 | 47.09 | $35.07 | 33400 |
| 2023-03-02 | 45.76 | $34.89 | 22434 |
| 2023-03-01 | 44.05 | $34.66 | 8042 |
| 2023-02-28 | 36.35 | $33.73 | 18100 |
| 2023-02-27 | 38.29 | $34.09 | 27536 |
| 2023-02-24 | 35.09 | $33.74 | 2300 |
| 2023-02-23 | 39.79 | $34.58 | 6200 |
| 2023-02-22 | 39.85 | $34.59 | 4000 |
| 2023-02-21 | 41.40 | $34.85 | 22036 |
| 2023-02-17 | 43.83 | $35.24 | 13600 |
| 2023-02-16 | 46.85 | $35.69 | 8213 |
| 2023-02-15 | 46.70 | $35.67 | 18100 |
| 2023-02-14 | 48.03 | $35.87 | 16700 |
| 2023-02-13 | 49.78 | $36.13 | 11833 |
| 2023-02-10 | 46.27 | $35.64 | 3400 |
| 2023-02-09 | 50.81 | $36.30 | 4500 |
| 2023-02-08 | 48.25 | $35.95 | 13700 |
| 2023-02-07 | 48.66 | $36.01 | 5300 |
| 2023-02-06 | 48.59 | $36.00 | 15522 |
| 2023-02-03 | 50.61 | $36.31 | 6438 |
| 2023-02-02 | 55.26 | $36.97 | 9916 |
| 2023-02-01 | 58.91 | $37.44 | 115500 |
| 2023-01-31 | 57.31 | $37.16 | 18000 |
| 2023-01-30 | 57.85 | $37.23 | 18711 |
| 2023-01-27 | 66.23 | $38.23 | 13900 |
| 2023-01-26 | 69.88 | $38.61 | 4700 |
| 2023-01-25 | 68.08 | $38.20 | 9900 |
| 2023-01-24 | 67.76 | $38.13 | 17700 |
| 2023-01-23 | 67.63 | $38.10 | 20300 |
| 2023-01-20 | 66.57 | $37.85 | 12922 |
| 2023-01-19 | 64.44 | $37.37 | 3100 |
| 2023-01-18 | 62.36 | $36.93 | 29647 |
| 2023-01-17 | 64.31 | $37.17 | 7600 |
| 2023-01-13 | 67.50 | $37.55 | 22800 |
| 2023-01-12 | 65.85 | $37.16 | 5736 |
| 2023-01-11 | 66.92 | $37.29 | 16813 |
| 2023-01-10 | 65.61 | $36.97 | 28105 |
| 2023-01-09 | 63.86 | $36.56 | 2500 |
| 2023-01-06 | 63.48 | $36.47 | 28800 |
| 2023-01-05 | 62.06 | $36.14 | 1400 |
| 2023-01-04 | 61.76 | $36.07 | 5500 |
| 2023-01-03 | 55.76 | $34.80 | 18445 |
| 2022-12-30 | 53.24 | $34.34 | 7900 |
| 2022-12-29 | 56.29 | $34.80 | 10500 |
| 2022-12-28 | 52.83 | $34.18 | 8900 |
| 2022-12-27 | 56.53 | $34.72 | 10010 |
| 2022-12-23 | 52.17 | $33.98 | 2900 |
| 2022-12-22 | 53.20 | $34.13 | 34735 |
| 2022-12-21 | 54.35 | $34.30 | 15736 |
| 2022-12-20 | 52.15 | $33.92 | 4047 |
| 2022-12-19 | 53.17 | $34.08 | 16536 |
| 2022-12-16 | 52.95 | $34.04 | 4200 |
| 2022-12-15 | 53.01 | $34.05 | 7500 |
| 2022-12-14 | 57.34 | $34.76 | 7900 |
| 2022-12-13 | 56.91 | $34.67 | 9800 |
| 2022-12-12 | 57.82 | $34.82 | 17349 |
| 2022-12-09 | 59.26 | $35.06 | 11100 |
| 2022-12-08 | 61.50 | $35.43 | 11900 |
| 2022-12-07 | 58.78 | $34.75 | 26200 |
| 2022-12-06 | 62.35 | $35.33 | 33600 |
| 2022-12-05 | 60.50 | $34.86 | 20900 |
| 2022-12-02 | 62.29 | $35.15 | 6000 |
| 2022-12-01 | 60.45 | $34.67 | 2700 |
| 2022-11-30 | 61.76 | $34.89 | 10700 |
| 2022-11-29 | 56.78 | $33.66 | 5700 |
| 2022-11-28 | 51.78 | $32.63 | 7936 |
| 2022-11-25 | 50.68 | $32.42 | 5300 |
| 2022-11-23 | 52.14 | $32.69 | 10800 |
| 2022-11-22 | 51.20 | $32.50 | 21003 |
| 2022-11-21 | 51.76 | $32.61 | 8400 |
| 2022-11-18 | 53.89 | $33.03 | 1512 |
| 2022-11-17 | 56.58 | $33.54 | 802 |
| 2022-11-16 | 55.55 | $33.29 | 8418 |
| 2022-11-15 | 59.01 | $33.94 | 5101 |
| 2022-11-14 | 54.85 | $32.93 | 5013 |
| 2022-11-11 | 54.55 | $32.86 | 12100 |
| 2022-11-10 | 50.58 | $31.98 | 13200 |
| 2022-11-09 | 45.49 | $30.99 | 2247 |
| 2022-11-08 | 50.75 | $32.04 | 11204 |
| 2022-11-07 | 49.91 | $31.88 | 1200 |
| 2022-11-04 | 50.84 | $32.06 | 12736 |
| 2022-11-03 | 41.70 | $30.46 | 9000 |
| 2022-11-02 | 40.25 | $30.24 | 11138 |
| 2022-11-01 | 40.78 | $30.36 | 5335 |
| 2022-10-31 | 34.85 | $29.48 | 5300 |
| 2022-10-28 | 35.31 | $29.60 | 19947 |
| 2022-10-27 | 37.32 | $30.12 | 8442 |
| 2022-10-26 | 39.21 | $30.58 | 5500 |
| 2022-10-25 | 33.45 | $29.75 | 15112 |
| 2022-10-24 | 31.36 | $29.47 | 9425 |
| 2022-10-21 | 39.83 | $31.47 | 4305 |
| 2022-10-20 | 36.32 | $31.04 | 3500 |
| 2022-10-19 | 34.63 | $30.84 | 2202 |
| 2022-10-18 | 38.24 | $31.59 | 2612 |
| 2022-10-17 | 38.34 | $31.61 | 7700 |
| 2022-10-14 | 31.17 | $30.78 | 3039 |
| 2022-10-13 | 33.06 | $31.21 | 17627 |
| 2022-10-12 | 33.15 | $31.23 | 12120 |
| 2022-10-11 | 33.23 | $31.25 | 1700 |
| 2022-10-10 | 36.18 | $31.92 | 4800 |
| 2022-10-07 | 38.93 | $32.48 | 1100 |
| 2022-10-06 | 42.60 | $33.15 | 19600 |
| 2022-10-05 | 44.32 | $33.44 | 6109 |
| 2022-10-04 | 43.80 | $33.37 | 4937 |
| 2022-10-03 | 35.73 | $32.38 | 3500 |
| 2022-09-30 | 31.59 | $31.94 | 900 |
| 2022-09-29 | 31.11 | $31.89 | 6417 |
| 2022-09-28 | 34.82 | $32.69 | 3700 |
| 2022-09-27 | 31.21 | $32.32 | 12000 |
| 2022-09-26 | 32.31 | $32.56 | 15900 |
| 2022-09-23 | 33.24 | $32.76 | 9800 |
| 2022-09-22 | 37.44 | $33.58 | 27600 |
| 2022-09-21 | 37.82 | $33.65 | 7001 |
| 2022-09-20 | 42.07 | $34.37 | 5800 |
| 2022-09-19 | 42.32 | $34.41 | 3641 |
| 2022-09-16 | 39.85 | $34.12 | 7500 |
| 2022-09-15 | 43.72 | $34.75 | 8635 |
| 2022-09-14 | 45.51 | $35.02 | 5200 |
| 2022-09-13 | 45.12 | $34.97 | 17800 |
| 2022-09-12 | 52.53 | $35.99 | 29500 |
| 2022-09-09 | 48.17 | $35.44 | 21200 |
| 2022-09-08 | 43.01 | $34.87 | 13614 |
| 2022-09-07 | 44.79 | $35.11 | 23100 |
| 2022-09-06 | 41.43 | $34.76 | 50107 |
| 2022-09-02 | 44.52 | $35.18 | 10000 |
| 2022-09-01 | 47.74 | $35.58 | 2700 |
| 2022-08-31 | 49.01 | $35.73 | 18600 |
| 2022-08-30 | 47.06 | $35.51 | 7009 |
| 2022-08-29 | 51.49 | $36.03 | 1846 |
| 2022-08-26 | 52.66 | $36.16 | 2416 |
| 2022-08-25 | 55.44 | $36.46 | 11000 |
| 2022-08-24 | 48.37 | $35.64 | 4900 |
| 2022-08-23 | 47.30 | $35.53 | 4345 |
| 2022-08-22 | 45.45 | $35.34 | 2342 |
| 2022-08-19 | 45.77 | $35.38 | 800 |
| 2022-08-18 | 49.15 | $35.79 | 8515 |
| 2022-08-17 | 50.72 | $35.97 | 7831 |
| 2022-08-16 | 51.67 | $36.08 | 10627 |
| 2022-08-15 | 51.28 | $36.03 | 4300 |
| 2022-08-12 | 52.84 | $36.22 | 7038 |
| 2022-08-11 | 50.18 | $35.87 | 6512 |
| 2022-08-10 | 48.12 | $35.61 | 5203 |
| 2022-08-09 | 46.42 | $35.40 | 3933 |
| 2022-08-08 | 47.26 | $35.52 | 2020 |
| 2022-08-05 | 47.33 | $35.53 | 2100 |
| 2022-08-04 | 47.92 | $35.62 | 2237 |
| 2022-08-03 | 45.78 | $35.32 | 3300 |
| 2022-08-02 | 44.78 | $35.18 | 2500 |
| 2022-08-01 | 44.36 | $35.12 | 2827 |
| 2022-07-29 | 45.96 | $35.41 | 10900 |
| 2022-07-28 | 49.29 | $35.98 | 7835 |
| 2022-07-27 | 48.16 | $35.80 | 1347 |
| 2022-07-26 | 44.93 | $35.30 | 2900 |
| 2022-07-25 | 46.13 | $35.52 | 34300 |
| 2022-07-22 | 45.19 | $35.37 | 5400 |
| 2022-07-21 | 48.48 | $35.98 | 2609 |
| 2022-07-20 | 46.03 | $35.58 | 2018 |
| 2022-07-19 | 47.31 | $35.82 | 2118 |
| 2022-07-18 | 45.94 | $35.59 | 3327 |
| 2022-07-15 | 42.54 | $35.04 | 13335 |
| 2022-07-14 | 43.20 | $35.18 | 4649 |
| 2022-07-13 | 44.75 | $35.51 | 1231 |
| 2022-07-12 | 45.40 | $35.65 | 13337 |
| 2022-07-11 | 47.33 | $36.06 | 6424 |
| 2022-07-08 | 53.14 | $37.17 | 29600 |
| 2022-07-07 | 54.22 | $37.36 | 1800 |
| 2022-07-06 | 50.55 | $36.63 | 1224 |
| 2022-07-05 | 51.74 | $36.85 | 4700 |
| 2022-07-01 | 52.11 | $36.92 | 3579 |
| 2022-06-30 | 52.31 | $36.96 | 2936 |
| 2022-06-29 | 52.41 | $36.98 | 1415 |
| 2022-06-28 | 52.64 | $37.03 | 3800 |
| 2022-06-27 | 53.31 | $37.18 | 7600 |
| 2022-06-24 | 52.97 | $37.09 | 11800 |
| 2022-06-23 | 49.61 | $36.23 | 6234 |
| 2022-06-22 | 48.01 | $35.84 | 8817 |
| 2022-06-21 | 50.47 | $36.47 | 1200 |
| 2022-06-17 | 46.86 | $35.59 | 1500 |
| 2022-06-16 | 45.31 | $35.23 | 8237 |
| 2022-06-15 | 50.52 | $36.57 | 9921 |
| 2022-06-14 | 48.06 | $35.99 | 6114 |
| 2022-06-13 | 44.64 | $35.23 | 2900 |
| 2022-06-10 | 50.83 | $36.71 | 9610 |
| 2022-06-09 | 51.25 | $36.80 | 8300 |
| 2022-06-08 | 57.70 | $38.11 | 10640 |
| 2022-06-07 | 55.84 | $37.65 | 3600 |
| 2022-06-06 | 54.40 | $37.30 | 1811 |
| 2022-06-03 | 51.78 | $36.69 | 8300 |
| 2022-06-02 | 54.97 | $37.34 | 5610 |
| 2022-06-01 | 51.39 | $36.52 | 9224 |
| 2022-05-31 | 52.06 | $36.66 | 3913 |
| 2022-05-27 | 49.64 | $36.12 | 3637 |
| 2022-05-26 | 48.22 | $35.81 | 6300 |
| 2022-05-25 | 43.90 | $34.92 | 2712 |
| 2022-05-24 | 42.83 | $34.71 | 6900 |
| 2022-05-23 | 46.61 | $35.65 | 2543 |
| 2022-05-20 | 45.59 | $35.44 | 2240 |
| 2022-05-19 | 45.17 | $35.35 | 17222 |
| 2022-05-18 | 41.60 | $34.61 | 10000 |
| 2022-05-17 | 45.27 | $35.58 | 42400 |
| 2022-05-16 | 39.28 | $34.44 | 3100 |
| 2022-05-13 | 39.64 | $34.54 | 161100 |
| 2022-05-12 | 35.17 | $33.75 | 5100 |
| 2022-05-11 | 34.35 | $33.61 | 7546 |
| 2022-05-10 | 34.62 | $33.70 | 6400 |
| 2022-05-09 | 33.53 | $33.50 | 1809 |
| 2022-05-06 | 36.70 | $34.59 | 3416 |
| 2022-05-05 | 39.36 | $35.41 | 6800 |
| 2022-05-04 | 45.12 | $36.93 | 4800 |
| 2022-05-03 | 44.51 | $36.81 | 2800 |
| 2022-05-02 | 42.65 | $36.44 | 5100 |
| 2022-04-29 | 42.35 | $36.38 | 5500 |
| 2022-04-28 | 39.77 | $35.86 | 12036 |
| 2022-04-27 | 37.99 | $35.51 | 33205 |
| 2022-04-26 | 33.93 | $34.74 | 2000 |
| 2022-04-25 | 36.00 | $35.45 | 2600 |
| 2022-04-22 | 37.43 | $35.92 | 1200 |
| 2022-04-21 | 37.70 | $36.01 | 5000 |
| 2022-04-20 | 40.82 | $37.00 | 7900 |
| 2022-04-19 | 42.65 | $37.54 | 11512 |
| 2022-04-18 | 43.47 | $37.78 | 14439 |
| 2022-04-14 | 44.35 | $38.04 | 2200 |
| 2022-04-13 | 45.35 | $38.34 | 8900 |
| 2022-04-12 | 43.86 | $37.97 | 6528 |
| 2022-04-11 | 44.27 | $38.10 | 9611 |
| 2022-04-08 | 46.61 | $38.85 | 8340 |
| 2022-04-07 | 46.33 | $38.77 | 13128 |
| 2022-04-06 | 47.48 | $39.15 | 11318 |
| 2022-04-05 | 49.17 | $39.70 | 21000 |
| 2022-04-04 | 51.85 | $40.54 | 18760 |
| 2022-04-01 | 48.73 | $39.55 | 33000 |
| 2022-03-31 | 44.39 | $38.30 | 21300 |
| 2022-03-30 | 47.44 | $39.30 | 10140 |
| 2022-03-29 | 47.81 | $39.42 | 14448 |
| 2022-03-28 | 45.00 | $38.60 | 16207 |
| 2022-03-25 | 44.44 | $38.44 | 17200 |
| 2022-03-24 | 45.65 | $38.88 | 12800 |
| 2022-03-23 | 45.46 | $38.82 | 10545 |
| 2022-03-22 | 45.81 | $38.96 | 17735 |
| 2022-03-21 | 42.20 | $37.79 | 11600 |
| 2022-03-18 | 44.62 | $38.79 | 54000 |
| 2022-03-17 | 40.48 | $37.51 | 19000 |
| 2022-03-16 | 42.04 | $38.18 | 31839 |
| 2022-03-15 | 23.26 | $33.71 | 12741 |
| 2022-03-14 | 23.57 | $33.90 | 21600 |
| 2022-03-11 | 26.33 | $35.48 | 8000 |
| 2022-03-10 | 28.64 | $36.63 | 8100 |
| 2022-03-09 | 30.99 | $37.67 | 21309 |
| 2022-03-08 | 26.66 | $36.88 | 6231 |
| 2022-03-07 | 25.19 | $36.62 | 45511 |
| 2022-03-04 | 28.39 | $38.16 | 8104 |
| 2022-03-03 | 30.56 | $39.07 | 62234 |
| 2022-03-02 | 33.57 | $40.19 | 9700 |
| 2022-03-01 | 33.68 | $40.23 | 23600 |
| 2022-02-28 | 37.51 | $41.51 | 24100 |
| 2022-02-25 | 39.22 | $42.03 | 6545 |
| 2022-02-24 | 35.50 | $41.34 | 55024 |
| 2022-02-23 | 39.28 | $42.48 | 14623 |
| 2022-02-22 | 41.84 | $43.17 | 20914 |
| 2022-02-18 | 45.78 | $44.13 | 6300 |
| 2022-02-17 | 48.68 | $44.77 | 2000 |
| 2022-02-16 | 51.19 | $45.29 | 9700 |
| 2022-02-15 | 50.87 | $45.22 | 13900 |
| 2022-02-14 | 44.86 | $44.01 | 6429 |
| 2022-02-11 | 45.97 | $44.26 | 118831 |
| 2022-02-10 | 51.55 | $45.42 | 12200 |
| 2022-02-09 | 53.19 | $45.73 | 26727 |
| 2022-02-08 | 49.39 | $44.96 | 10500 |
| 2022-02-07 | 46.89 | $44.49 | 21601 |
| 2022-02-04 | 48.24 | $44.77 | 13700 |
| 2022-02-03 | 46.89 | $44.51 | 30000 |
| 2022-02-02 | 49.19 | $45.00 | 9726 |
| 2022-02-01 | 49.94 | $45.16 | 18900 |
| 2022-01-31 | 48.34 | $44.82 | 19300 |
| 2022-01-28 | 39.74 | $43.23 | 11200 |
| 2022-01-27 | 39.62 | $43.21 | 23932 |
| 2022-01-26 | 41.14 | $43.60 | 5500 |
| 2022-01-25 | 43.71 | $44.23 | 9508 |
| 2022-01-24 | 42.91 | $44.08 | 31500 |
| 2022-01-21 | 46.81 | $45.00 | 11900 |
| 2022-01-20 | 50.37 | $45.75 | 12900 |
| 2022-01-19 | 47.49 | $45.18 | 15000 |
| 2022-01-18 | 45.60 | $44.82 | 8201 |
| 2022-01-14 | 49.20 | $45.59 | 27100 |
| 2022-01-13 | 49.00 | $45.55 | 23315 |
| 2022-01-12 | 54.02 | $46.55 | 9700 |
| 2022-01-11 | 50.61 | $45.84 | 15700 |
| 2022-01-10 | 44.48 | $44.73 | 8800 |
| 2022-01-07 | 43.46 | $44.56 | 4500 |
| 2022-01-06 | 39.69 | $43.95 | 6700 |
| 2022-01-05 | 37.00 | $43.54 | 63000 |
| 2022-01-04 | 40.74 | $44.43 | 27900 |
| 2022-01-03 | 43.07 | $44.93 | 17412 |
| 2021-12-31 | 42.00 | $44.76 | 2800 |
| 2021-12-30 | 42.95 | $44.97 | 8300 |
| 2021-12-29 | 35.88 | $43.89 | 22000 |
| 2021-12-28 | 37.60 | $44.31 | 68424 |
| 2021-12-27 | 39.13 | $44.67 | 11300 |
| 2021-12-23 | 38.67 | $44.60 | 14200 |
| 2021-12-22 | 36.59 | $44.28 | 29948 |
| 2021-12-21 | 36.01 | $44.19 | 12928 |
| 2021-12-20 | 29.69 | $43.26 | 11300 |
| 2021-12-17 | 32.51 | $44.12 | 15500 |
| 2021-12-16 | 34.16 | $44.58 | 4123 |
| 2021-12-15 | 33.04 | $44.42 | 7830 |
| 2021-12-14 | 35.10 | $45.00 | 9512 |
| 2021-12-13 | 35.90 | $45.22 | 65709 |
| 2021-12-10 | 44.46 | $47.16 | 10000 |
| 2021-12-09 | 44.26 | $47.13 | 12717 |
| 2021-12-08 | 45.07 | $47.29 | 68400 |
| 2021-12-07 | 41.34 | $46.70 | 7100 |
| 2021-12-06 | 35.81 | $45.91 | 28300 |
| 2021-12-03 | 34.47 | $45.73 | 14904 |
| 2021-12-02 | 38.83 | $46.75 | 17600 |
| 2021-12-01 | 35.08 | $46.26 | 28118 |
| 2021-11-30 | 36.02 | $46.48 | 44503 |
| 2021-11-29 | 36.70 | $46.64 | 12635 |
| 2021-11-26 | 36.34 | $46.59 | 17000 |
| 2021-11-24 | 42.44 | $47.93 | 27400 |
| 2021-11-23 | 42.54 | $47.95 | 19500 |
| 2021-11-22 | 41.88 | $47.85 | 12631 |
| 2021-11-19 | 45.44 | $48.57 | 9407 |
| 2021-11-18 | 45.31 | $48.55 | 40200 |
| 2021-11-17 | 51.53 | $49.68 | 23623 |
| 2021-11-16 | 52.74 | $49.88 | 19000 |
| 2021-11-15 | 52.37 | $49.81 | 14010 |
| 2021-11-12 | 53.64 | $50.03 | 12245 |
| 2021-11-11 | 53.75 | $50.05 | 6748 |
| 2021-11-10 | 46.76 | $48.73 | 8133 |
| 2021-11-09 | 45.33 | $48.49 | 72125 |
| 2021-11-08 | 47.19 | $48.86 | 7800 |
| 2021-11-05 | 43.95 | $48.31 | 5300 |
| 2021-11-04 | 45.84 | $48.70 | 6500 |
| 2021-11-03 | 46.87 | $48.91 | 6900 |
| 2021-11-02 | 44.38 | $48.47 | 3800 |
| 2021-11-01 | 49.33 | $49.46 | 19017 |
| 2021-10-29 | 44.72 | $48.68 | 13000 |
| 2021-10-28 | 49.55 | $49.56 | 13600 |
| 2021-10-27 | 49.84 | $49.61 | 6101 |
| 2021-10-26 | 52.34 | $50.04 | 73400 |
| 2021-10-25 | 57.17 | $50.80 | 22600 |
| 2021-10-22 | 55.16 | $50.41 | 5348 |
| 2021-10-21 | 56.45 | $50.61 | 19427 |
| 2021-10-20 | 58.74 | $50.96 | 12007 |
| 2021-10-19 | 58.87 | $50.98 | 7612 |
| 2021-10-18 | 55.66 | $50.29 | 9215 |
| 2021-10-15 | 55.52 | $50.26 | 10221 |
| 2021-10-14 | 52.96 | $49.73 | 16300 |
| 2021-10-13 | 53.52 | $49.83 | 9204 |
| 2021-10-12 | 49.14 | $48.96 | 5200 |
| 2021-10-11 | 49.60 | $49.05 | 6100 |
| 2021-10-08 | 50.65 | $49.26 | 3834 |
| 2021-10-07 | 48.99 | $48.92 | 44717 |
| 2021-10-06 | 42.35 | $47.69 | 5800 |
| 2021-10-05 | 43.04 | $47.85 | 2436 |
| 2021-10-04 | 39.70 | $47.28 | 9710 |
| 2021-10-01 | 43.30 | $48.13 | 5734 |
| 2021-09-30 | 43.60 | $48.20 | 10416 |
| 2021-09-29 | 41.15 | $47.77 | 51400 |
| 2021-09-28 | 42.50 | $48.10 | 17300 |
| 2021-09-27 | 44.73 | $48.63 | 29005 |
| 2021-09-24 | 41.77 | $48.09 | 8947 |
| 2021-09-23 | 44.91 | $48.83 | 46900 |
| 2021-09-22 | 44.37 | $48.73 | 7300 |
| 2021-09-21 | 40.17 | $47.97 | 5700 |
| 2021-09-20 | 36.82 | $47.41 | 7100 |
| 2021-09-17 | 43.50 | $49.03 | 2810 |
| 2021-09-16 | 43.69 | $49.07 | 19500 |
| 2021-09-15 | 46.37 | $49.64 | 12100 |
| 2021-09-14 | 47.34 | $49.84 | 9200 |
| 2021-09-13 | 50.92 | $50.55 | 7816 |
| 2021-09-10 | 50.42 | $50.45 | 2100 |
| 2021-09-09 | 51.12 | $50.59 | 9503 |
| 2021-09-08 | 51.75 | $50.72 | 4700 |
| 2021-09-07 | 55.77 | $51.52 | 3432 |
| 2021-09-03 | 52.57 | $50.79 | 7900 |
| 2021-09-02 | 51.71 | $50.60 | 2600 |
| 2021-09-01 | 53.11 | $50.89 | 113100 |
| 2021-08-31 | 48.94 | $49.97 | 23300 |
| 2021-08-30 | 44.40 | $49.08 | 1830 |
| 2021-08-27 | 43.60 | $48.93 | 5229 |
| 2021-08-26 | 41.18 | $48.48 | 22300 |
| 2021-08-25 | 44.01 | $49.19 | 10536 |
| 2021-08-24 | 44.67 | $49.35 | 6000 |
| 2021-08-23 | 35.78 | $47.79 | 37000 |
| 2021-08-20 | 31.21 | $47.11 | 10000 |
| 2021-08-19 | 31.33 | $47.15 | 9944 |
| 2021-08-18 | 34.54 | $48.13 | 11700 |
| 2021-08-17 | 34.54 | $48.13 | 5441 |
| 2021-08-16 | 37.83 | $49.05 | 21737 |
| 2021-08-13 | 40.46 | $49.71 | 1003 |
| 2021-08-12 | 40.66 | $49.76 | 21604 |
| 2021-08-11 | 43.09 | $50.35 | 23431 |
| 2021-08-10 | 41.74 | $50.11 | 6600 |
| 2021-08-09 | 40.12 | $49.82 | 32633 |
| 2021-08-06 | 37.56 | $49.37 | 58239 |
| 2021-08-05 | 39.08 | $49.80 | 13100 |
| 2021-08-04 | 40.38 | $50.16 | 12220 |
| 2021-08-03 | 38.10 | $49.74 | 14100 |
| 2021-08-02 | 38.50 | $49.86 | 12421 |
| 2021-07-30 | 35.50 | $49.30 | 9030 |
| 2021-07-29 | 37.19 | $49.85 | 10100 |
| 2021-07-28 | 37.32 | $49.89 | 23212 |
| 2021-07-27 | 25.18 | $47.82 | 22000 |
| 2021-07-26 | 28.93 | $49.28 | 15038 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.89
2026-07-24
Close Price
$39.76
Vol: 1424
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.48
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -27.89 | $39.76 | 1424 |
| 2026-07-23 | -38.95 | $39.55 | 500 |
| 2026-07-22 | -23.16 | $39.85 | 1303 |
| 2026-07-21 | -11.05 | $40.08 | 2200 |
| 2026-07-20 | -13.16 | $40.04 | 4725 |
| 2026-07-17 | -35.79 | $39.61 | 4748 |
| 2026-07-16 | -17.37 | $39.96 | 7400 |
| 2026-07-15 | -8.95 | $40.12 | 10308 |
| 2026-07-14 | -33.48 | $39.86 | 13800 |
| 2026-07-13 | -57.92 | $39.32 | 33313 |
| 2026-07-10 | -32.13 | $39.89 | 2503 |
| 2026-07-09 | -40.27 | $39.71 | 6200 |
| 2026-07-08 | -54.75 | $39.39 | 500 |
| 2026-07-07 | -65.61 | $39.15 | 3333 |
| 2026-07-06 | -55.66 | $39.37 | 5939 |
| 2026-07-02 | -82.35 | $38.78 | 8100 |
| 2026-07-01 | -75.89 | $38.93 | 5800 |
| 2026-06-30 | -87.81 | $38.73 | 14211 |
| 2026-06-29 | -92.47 | $38.60 | 4647 |
| 2026-06-26 | -94.98 | $38.53 | 11102 |
| 2026-06-25 | -100.00 | $38.66 | 8900 |
| 2026-06-24 | -99.14 | $38.87 | 8200 |
| 2026-06-23 | -97.84 | $38.91 | 55311 |
| 2026-06-22 | -56.11 | $39.94 | 4700 |
| 2026-06-18 | -65.61 | $39.73 | 106526 |
| 2026-06-17 | -78.28 | $39.45 | 1509 |
| 2026-06-16 | -49.32 | $40.09 | 5600 |
| 2026-06-15 | -37.56 | $40.35 | 11614 |
| 2026-06-12 | -57.81 | $39.97 | 31400 |
| 2026-06-11 | -78.48 | $39.62 | 34700 |
| 2026-06-10 | -93.45 | $39.32 | 12600 |
| 2026-06-09 | -92.88 | $39.34 | 33200 |
| 2026-06-08 | -100.00 | $39.21 | 13922 |
| 2026-06-05 | -97.04 | $39.38 | 47300 |
| 2026-06-04 | -88.63 | $40.35 | 10628 |
| 2026-06-03 | -89.63 | $40.32 | 4132 |
| 2026-06-02 | -65.22 | $41.05 | 1839 |
| 2026-06-01 | -91.64 | $40.26 | 14100 |
| 2026-05-29 | -85.28 | $40.45 | 4400 |
| 2026-05-28 | -89.63 | $40.32 | 5900 |
| 2026-05-27 | -92.08 | $40.56 | 5600 |
| 2026-05-26 | -80.00 | $40.88 | 7200 |
| 2026-05-22 | -92.08 | $40.56 | 5200 |
| 2026-05-21 | -86.42 | $40.71 | 48142 |
| 2026-05-20 | -75.78 | $41.06 | 3045 |
| 2026-05-19 | -92.42 | $40.64 | 10444 |
| 2026-05-18 | -93.60 | $40.78 | 13637 |
| 2026-05-15 | -100.00 | $40.76 | 123922 |
| 2026-05-14 | -90.13 | $41.94 | 2647 |
| 2026-05-13 | -64.81 | $42.53 | 2200 |
| 2026-05-12 | -89.27 | $41.96 | 1200 |
| 2026-05-11 | -75.23 | $42.40 | 2000 |
| 2026-05-08 | -58.93 | $42.72 | 2600 |
| 2026-05-07 | -57.59 | $42.75 | 17700 |
| 2026-05-06 | -45.02 | $43.00 | 17600 |
| 2026-05-05 | -83.55 | $42.11 | 5200 |
| 2026-05-04 | -55.32 | $41.96 | 2102 |
| 2026-05-01 | -46.28 | $42.30 | 2700 |
| 2026-04-30 | -44.15 | $42.38 | 9917 |
| 2026-04-29 | -57.45 | $41.88 | 4200 |
| 2026-04-28 | -47.55 | $42.00 | 40400 |
| 2026-04-27 | -42.38 | $42.12 | 3800 |
| 2026-04-24 | -37.09 | $42.36 | 4800 |
| 2026-04-23 | -38.19 | $42.31 | 2000 |
| 2026-04-22 | -23.40 | $42.98 | 6430 |
| 2026-04-21 | -25.17 | $42.90 | 1400 |
| 2026-04-20 | -10.60 | $43.56 | 2100 |
| 2026-04-17 | -2.87 | $43.91 | 6700 |
| 2026-04-16 | -2.61 | $43.24 | 9900 |
| 2026-04-15 | -0.58 | $42.92 | 7040 |
| 2026-04-14 | 0.00 | $42.76 | 7900 |
| 2026-04-13 | -3.16 | $42.27 | 3300 |
| 2026-04-10 | -5.61 | $42.20 | 3700 |
| 2026-04-09 | -7.58 | $42.07 | 8900 |
| 2026-04-08 | -8.71 | $42.13 | 22119 |
| 2026-04-07 | -70.29 | $40.55 | 12094 |
| 2026-04-06 | -63.14 | $40.80 | 99020 |
| 2026-04-02 | -65.71 | $40.71 | 6800 |
| 2026-04-01 | -65.14 | $40.73 | 20717 |
| 2026-03-31 | -66.86 | $40.67 | 3800 |
| 2026-03-30 | -97.43 | $39.60 | 4620 |
| 2026-03-27 | -99.13 | $39.68 | 4400 |
| 2026-03-26 | -92.68 | $39.95 | 2400 |
| 2026-03-25 | -69.65 | $40.94 | 6900 |
| 2026-03-24 | -89.82 | $40.15 | 3800 |
| 2026-03-23 | -85.12 | $40.40 | 13867 |
| 2026-03-20 | -99.63 | $39.67 | 69000 |
| 2026-03-19 | -89.68 | $40.83 | 4200 |
| 2026-03-18 | -98.97 | $41.15 | 7904 |
| 2026-03-17 | -81.02 | $41.97 | 4007 |
| 2026-03-16 | -79.41 | $42.03 | 16527 |
| 2026-03-13 | -94.65 | $41.46 | 1300 |
| 2026-03-12 | -91.09 | $41.61 | 921 |
| 2026-03-11 | -75.78 | $42.27 | 1346 |
| 2026-03-10 | -68.24 | $42.61 | 4600 |
| 2026-03-09 | -81.41 | $42.05 | 9800 |
| 2026-03-06 | -92.94 | $41.56 | 8634 |
| 2026-03-05 | -94.35 | $41.50 | 3100 |
| 2026-03-04 | -83.45 | $41.98 | 28911 |
| 2026-03-03 | -85.58 | $41.89 | 4200 |
| 2026-03-02 | -83.79 | $43.08 | 2823 |
| 2026-02-27 | -94.90 | $43.65 | 25964 |
| 2026-02-26 | -86.49 | $43.90 | 5216 |
| 2026-02-25 | -78.20 | $44.49 | 2700 |
| 2026-02-24 | -80.57 | $44.44 | 57300 |
| 2026-02-23 | -74.52 | $44.59 | 4932 |
| 2026-02-20 | -59.13 | $44.91 | 10000 |
| 2026-02-19 | -85.78 | $44.39 | 6200 |
| 2026-02-18 | -68.63 | $44.74 | 4047 |
| 2026-02-17 | -73.61 | $44.55 | 4200 |
| 2026-02-13 | -80.56 | $44.40 | 4505 |
| 2026-02-12 | -68.52 | $44.66 | 12325 |
| 2026-02-11 | -34.72 | $45.39 | 7200 |
| 2026-02-10 | -34.26 | $45.40 | 35700 |
| 2026-02-09 | -38.43 | $45.31 | 10144 |
| 2026-02-06 | -52.31 | $45.01 | 6648 |
| 2026-02-05 | -87.50 | $44.25 | 10909 |
| 2026-02-04 | -75.93 | $44.50 | 11100 |
| 2026-02-03 | -59.72 | $44.85 | 8800 |
| 2026-02-02 | -46.30 | $45.14 | 11717 |
| 2026-01-30 | -58.33 | $44.88 | 8136 |
| 2026-01-29 | -16.19 | $45.74 | 19315 |
| 2026-01-28 | -6.83 | $45.58 | 10400 |
| 2026-01-27 | -12.56 | $45.35 | 11572 |
| 2026-01-26 | -37.68 | $44.83 | 20400 |
| 2026-01-23 | -38.65 | $44.81 | 14535 |
| 2026-01-22 | -37.68 | $44.83 | 9800 |
| 2026-01-21 | -54.11 | $44.49 | 2821 |
| 2026-01-20 | -77.29 | $44.01 | 10100 |
| 2026-01-16 | -46.30 | $44.61 | 3739 |
| 2026-01-15 | -17.48 | $45.18 | 3826 |
| 2026-01-14 | -17.25 | $45.17 | 4617 |
| 2026-01-13 | -20.00 | $45.10 | 11400 |
| 2026-01-12 | -0.39 | $45.60 | 6718 |
| 2026-01-09 | -30.25 | $44.72 | 11700 |
| 2026-01-08 | -27.73 | $44.78 | 2940 |
| 2026-01-07 | -26.89 | $44.80 | 7700 |
| 2026-01-06 | -14.29 | $45.10 | 8300 |
| 2026-01-05 | 0.00 | $45.17 | 16500 |
| 2026-01-02 | -8.29 | $44.94 | 14046 |
| 2025-12-31 | -63.41 | $43.81 | 3256 |
| 2025-12-30 | -58.05 | $43.92 | 832 |
| 2025-12-29 | -69.76 | $43.68 | 2700 |
| 2025-12-26 | -40.98 | $44.27 | 13900 |
| 2025-12-24 | -58.05 | $43.92 | 7920 |
| 2025-12-23 | -55.12 | $43.98 | 14800 |
| 2025-12-22 | -52.20 | $44.04 | 2800 |
| 2025-12-19 | -54.15 | $44.00 | 7005 |
| 2025-12-18 | -79.02 | $43.49 | 7700 |
| 2025-12-17 | -95.61 | $43.15 | 47243 |
| 2025-12-16 | -89.27 | $43.28 | 140700 |
| 2025-12-15 | -84.81 | $43.92 | 3503 |
| 2025-12-12 | -80.10 | $44.06 | 3718 |
| 2025-12-11 | -79.22 | $44.16 | 2800 |
| 2025-12-10 | -77.06 | $44.21 | 3045 |
| 2025-12-09 | -84.42 | $44.04 | 10900 |
| 2025-12-08 | -75.32 | $44.25 | 2321 |
| 2025-12-05 | -55.84 | $44.70 | 3400 |
| 2025-12-04 | -53.68 | $44.75 | 5700 |
| 2025-12-03 | -66.67 | $44.45 | 3737 |
| 2025-12-02 | -53.68 | $44.75 | 22100 |
| 2025-12-01 | -50.22 | $44.83 | 3000 |
| 2025-11-28 | -51.52 | $44.80 | 500 |
| 2025-11-26 | -58.44 | $44.64 | 3211 |
| 2025-11-25 | -68.24 | $44.49 | 5006 |
| 2025-11-24 | -74.51 | $44.33 | 5506 |
| 2025-11-21 | -89.41 | $43.95 | 2319 |
| 2025-11-20 | -100.00 | $44.03 | 4233 |
| 2025-11-19 | -96.69 | $44.48 | 18224 |
| 2025-11-18 | -90.59 | $44.69 | 18700 |
| 2025-11-17 | -83.03 | $44.86 | 21600 |
| 2025-11-14 | -64.85 | $45.16 | 12500 |
| 2025-11-13 | -41.71 | $45.40 | 14826 |
| 2025-11-12 | -31.66 | $45.60 | 28900 |
| 2025-11-11 | -27.14 | $45.69 | 12624 |
| 2025-11-10 | -25.61 | $45.60 | 4852 |
| 2025-11-07 | -50.81 | $44.98 | 3135 |
| 2025-11-06 | -44.57 | $45.00 | 13008 |
| 2025-11-05 | -41.67 | $45.08 | 4338 |
| 2025-11-04 | -59.06 | $44.60 | 4137 |
| 2025-11-03 | -39.49 | $45.14 | 1800 |
| 2025-10-31 | -47.46 | $44.92 | 7700 |
| 2025-10-30 | -30.80 | $45.38 | 600 |
| 2025-10-29 | -13.41 | $45.86 | 7700 |
| 2025-10-28 | -6.25 | $45.87 | 10039 |
| 2025-10-27 | -4.30 | $45.92 | 4102 |
| 2025-10-24 | -28.13 | $45.31 | 9500 |
| 2025-10-23 | -27.73 | $45.32 | 8400 |
| 2025-10-22 | -43.36 | $44.92 | 4157 |
| 2025-10-21 | -41.80 | $44.96 | 1400 |
| 2025-10-20 | -26.17 | $45.36 | 2500 |
| 2025-10-17 | -47.27 | $44.82 | 1900 |
| 2025-10-16 | -53.52 | $44.66 | 1612 |
| 2025-10-15 | -57.03 | $44.57 | 4603 |
| 2025-10-14 | -78.13 | $44.03 | 7700 |
| 2025-10-13 | -60.94 | $44.47 | 4800 |
| 2025-10-10 | -95.70 | $43.58 | 20891 |
| 2025-10-09 | -63.40 | $45.06 | 1530 |
| 2025-10-08 | -29.30 | $45.57 | 3500 |
| 2025-10-07 | -27.04 | $45.50 | 1400 |
| 2025-10-06 | -7.98 | $45.86 | 9600 |
| 2025-10-03 | -15.77 | $45.65 | 4000 |
| 2025-10-02 | -8.51 | $45.79 | 4200 |
| 2025-10-01 | -9.32 | $45.54 | 5918 |
| 2025-09-30 | -19.29 | $45.23 | 2741 |
| 2025-09-29 | -21.54 | $45.16 | 3500 |
| 2025-09-26 | -37.30 | $44.67 | 4300 |
| 2025-09-25 | -29.58 | $44.91 | 1800 |
| 2025-09-24 | -29.18 | $44.87 | 28400 |
| 2025-09-23 | -35.56 | $44.66 | 4200 |
| 2025-09-22 | -23.71 | $45.05 | 5703 |
| 2025-09-19 | -18.24 | $45.23 | 4038 |
| 2025-09-18 | -15.50 | $45.32 | 2514 |
| 2025-09-17 | -1.52 | $45.78 | 2100 |
| 2025-09-16 | -0.36 | $45.33 | 4500 |
| 2025-09-15 | -4.37 | $44.95 | 6500 |
| 2025-09-12 | -5.18 | $44.70 | 6000 |
| 2025-09-11 | -1.10 | $44.80 | 6148 |
| 2025-09-10 | -3.92 | $44.07 | 1414 |
| 2025-09-09 | -1.27 | $44.06 | 10000 |
| 2025-09-08 | 0.00 | $43.75 | 5047 |
| 2025-09-05 | -15.42 | $43.36 | 6843 |
| 2025-09-04 | -40.53 | $42.79 | 3220 |
| 2025-09-03 | -17.62 | $43.31 | 1621 |
| 2025-09-02 | -12.33 | $43.43 | 9709 |
| 2025-08-29 | -23.46 | $43.14 | 6500 |
| 2025-08-28 | -26.92 | $42.94 | 7935 |
| 2025-08-27 | -31.82 | $42.80 | 4800 |
| 2025-08-26 | -14.69 | $43.29 | 5449 |
| 2025-08-25 | -9.09 | $43.45 | 5101 |
| 2025-08-22 | -0.75 | $43.49 | 11647 |
| 2025-08-21 | -5.37 | $42.79 | 4000 |
| 2025-08-20 | -5.37 | $42.79 | 2034 |
| 2025-08-19 | -14.22 | $42.60 | 900 |
| 2025-08-18 | 0.00 | $42.86 | 5808 |
| 2025-08-15 | -21.50 | $42.42 | 8400 |
| 2025-08-14 | -37.00 | $42.11 | 9800 |
| 2025-08-13 | -2.00 | $42.81 | 2732 |
| 2025-08-12 | -39.90 | $42.04 | 12833 |
| 2025-08-11 | -66.67 | $41.51 | 8845 |
| 2025-08-08 | -59.60 | $41.65 | 1000 |
| 2025-08-07 | -52.53 | $41.79 | 1731 |
| 2025-08-06 | -56.57 | $41.71 | 10800 |
| 2025-08-05 | -64.65 | $41.55 | 7800 |
| 2025-08-04 | -74.75 | $41.35 | 3125 |
| 2025-08-01 | -95.45 | $40.94 | 12718 |
| 2025-07-31 | -83.80 | $41.33 | 1733 |
| 2025-07-30 | -70.95 | $41.56 | 3711 |
| 2025-07-29 | -45.81 | $42.01 | 6900 |
| 2025-07-28 | -50.28 | $41.93 | 33348 |
| 2025-07-25 | -29.61 | $42.30 | 2601 |
| 2025-07-24 | -16.76 | $42.53 | 2918 |
| 2025-07-23 | -3.35 | $42.77 | 7244 |
| 2025-07-22 | -4.26 | $42.39 | 1909 |
| 2025-07-21 | -6.97 | $42.13 | 5200 |
| 2025-07-18 | -15.15 | $41.86 | 5700 |
| 2025-07-17 | -1.80 | $41.82 | 29800 |
| 2025-07-16 | -6.59 | $41.74 | 5800 |
| 2025-07-15 | 0.00 | $41.85 | 3300 |
| 2025-07-14 | -21.13 | $41.30 | 2200 |
| 2025-07-11 | -28.87 | $41.19 | 5100 |
| 2025-07-10 | -28.21 | $41.30 | 8582 |
| 2025-07-09 | -32.69 | $41.23 | 8827 |
| 2025-07-08 | -16.67 | $41.48 | 5234 |
| 2025-07-07 | -35.26 | $41.19 | 11300 |
| 2025-07-03 | -19.87 | $41.43 | 3237 |
| 2025-07-02 | -21.79 | $41.40 | 3100 |
| 2025-07-01 | -11.95 | $41.55 | 6537 |
| 2025-06-30 | -17.07 | $41.46 | 3544 |
| 2025-06-27 | -16.48 | $41.45 | 3249 |
| 2025-06-26 | -12.50 | $41.52 | 3213 |
| 2025-06-25 | -25.57 | $41.29 | 733 |
| 2025-06-24 | -22.16 | $41.35 | 1126 |
| 2025-06-23 | -67.61 | $40.55 | 5700 |
| 2025-06-20 | -88.64 | $40.18 | 13932 |
| 2025-06-18 | -77.27 | $40.38 | 5131 |
| 2025-06-17 | -64.20 | $40.61 | 3327 |
| 2025-06-16 | -41.48 | $41.01 | 20506 |
| 2025-06-13 | -53.98 | $40.79 | 5215 |
| 2025-06-12 | -20.45 | $41.38 | 5733 |
| 2025-06-11 | -9.09 | $41.58 | 2030 |
| 2025-06-10 | -4.05 | $41.40 | 4300 |
| 2025-06-09 | -3.42 | $41.39 | 7300 |
| 2025-06-06 | -16.02 | $41.12 | 5032 |
| 2025-06-05 | -30.77 | $40.85 | 3306 |
| 2025-06-04 | -36.84 | $40.71 | 1639 |
| 2025-06-03 | -58.42 | $40.30 | 2500 |
| 2025-06-02 | -63.68 | $40.20 | 18200 |
| 2025-05-30 | -68.42 | $40.11 | 2306 |
| 2025-05-29 | -34.21 | $40.63 | 2400 |
| 2025-05-28 | -46.49 | $40.35 | 5008 |
| 2025-05-27 | -31.14 | $40.70 | 7400 |
| 2025-05-23 | -17.98 | $41.00 | 1500 |
| 2025-05-22 | -28.51 | $40.76 | 2400 |
| 2025-05-21 | -18.86 | $40.98 | 8500 |
| 2025-05-20 | -16.12 | $41.02 | 2300 |
| 2025-05-19 | -9.54 | $41.14 | 9621 |
| 2025-05-16 | -12.98 | $40.90 | 2000 |
| 2025-05-15 | -5.34 | $41.20 | 8900 |
| 2025-05-14 | -2.42 | $41.31 | 7700 |
| 2025-05-13 | -4.64 | $40.97 | 5112 |
| 2025-05-12 | -2.84 | $41.04 | 2933 |
| 2025-05-09 | -14.85 | $39.84 | 3000 |
| 2025-05-08 | -15.89 | $39.72 | 86500 |
| 2025-05-07 | -16.33 | $39.51 | 4700 |
| 2025-05-06 | -2.63 | $40.25 | 7400 |
| 2025-05-05 | -4.90 | $40.12 | 12600 |
| 2025-05-02 | -0.55 | $40.09 | 1900 |
| 2025-05-01 | -10.41 | $39.25 | 3900 |
| 2025-04-30 | -12.71 | $39.36 | 1900 |
| 2025-04-29 | -12.34 | $39.38 | 1716 |
| 2025-04-28 | -11.78 | $39.41 | 3700 |
| 2025-04-25 | -20.84 | $39.21 | 2300 |
| 2025-04-24 | -21.59 | $39.52 | 9803 |
| 2025-04-23 | -27.27 | $39.17 | 5839 |
| 2025-04-22 | -31.49 | $38.91 | 15011 |
| 2025-04-21 | -45.97 | $38.04 | 20400 |
| 2025-04-17 | -50.97 | $37.73 | 8000 |
| 2025-04-16 | -58.27 | $37.34 | 7704 |
| 2025-04-15 | -56.02 | $37.76 | 5700 |
| 2025-04-14 | -53.87 | $37.91 | 4747 |
| 2025-04-11 | -61.89 | $37.35 | 9534 |
| 2025-04-10 | -75.36 | $36.41 | 5628 |
| 2025-04-09 | -70.06 | $36.78 | 20338 |
| 2025-04-08 | -98.14 | $34.82 | 8900 |
| 2025-04-07 | -92.05 | $35.53 | 30941 |
| 2025-04-04 | -94.99 | $37.12 | 116108 |
| 2025-04-03 | -74.53 | $39.68 | 16200 |
| 2025-04-02 | -62.92 | $39.99 | 6717 |
| 2025-04-01 | -63.30 | $39.98 | 14013 |
| 2025-03-31 | -47.28 | $40.02 | 8742 |
| 2025-03-28 | -43.13 | $40.10 | 12334 |
| 2025-03-27 | -24.45 | $40.78 | 11526 |
| 2025-03-26 | -37.64 | $40.30 | 4509 |
| 2025-03-25 | -34.07 | $40.43 | 21500 |
| 2025-03-24 | -26.37 | $40.71 | 12000 |
| 2025-03-21 | -33.79 | $40.44 | 80705 |
| 2025-03-20 | -21.98 | $40.87 | 17600 |
| 2025-03-19 | -3.02 | $41.56 | 9929 |
| 2025-03-18 | -4.05 | $41.35 | 14300 |
| 2025-03-17 | -3.54 | $41.30 | 18738 |
| 2025-03-14 | -5.82 | $40.62 | 34724 |
| 2025-03-13 | -39.64 | $39.69 | 8936 |
| 2025-03-12 | -41.82 | $39.63 | 36790 |
| 2025-03-11 | -36.36 | $39.78 | 19947 |
| 2025-03-10 | -49.79 | $39.18 | 64244 |
| 2025-03-07 | -9.06 | $40.13 | 248005 |
| 2025-03-06 | -12.71 | $39.91 | 32800 |
| 2025-03-05 | -10.33 | $39.91 | 1614 |
| 2025-03-04 | -61.33 | $38.38 | 2200 |
| 2025-03-03 | -57.30 | $38.18 | 5600 |
| 2025-02-28 | -50.00 | $38.44 | 4400 |
| 2025-02-27 | -26.97 | $39.26 | 3939 |
| 2025-02-26 | -17.13 | $39.61 | 7200 |
| 2025-02-25 | -27.63 | $39.17 | 36200 |
| 2025-02-24 | -34.11 | $38.91 | 7600 |
| 2025-02-21 | -7.81 | $39.92 | 7400 |
| 2025-02-20 | -8.31 | $39.83 | 3400 |
| 2025-02-19 | -6.44 | $39.30 | 4700 |
| 2025-02-18 | -3.08 | $39.42 | 10200 |
| 2025-02-14 | 0.00 | $39.29 | 6544 |
| 2025-02-13 | -0.98 | $38.60 | 6300 |
| 2025-02-12 | -2.31 | $38.53 | 4900 |
| 2025-02-11 | -13.62 | $38.12 | 3100 |
| 2025-02-10 | -5.56 | $38.35 | 58500 |
| 2025-02-07 | -13.55 | $37.65 | 4000 |
| 2025-02-06 | -7.82 | $37.49 | 15000 |
| 2025-02-05 | -14.63 | $37.29 | 2347 |
| 2025-02-04 | -3.06 | $37.63 | 5300 |
| 2025-02-03 | -23.13 | $36.94 | 2830 |
| 2025-01-31 | -16.73 | $37.12 | 1738 |
| 2025-01-30 | 0.00 | $37.59 | 708 |
| 2025-01-29 | -10.88 | $36.91 | 3948 |
| 2025-01-28 | -1.43 | $36.85 | 2030 |
| 2025-01-27 | -24.05 | $36.58 | 3700 |
| 2025-01-24 | -24.89 | $36.56 | 14236 |
| 2025-01-23 | -40.93 | $36.18 | 6230 |
| 2025-01-22 | -38.40 | $36.24 | 43323 |
| 2025-01-21 | -41.35 | $36.17 | 7618 |
| 2025-01-17 | -48.59 | $36.06 | 4139 |
| 2025-01-16 | -66.02 | $35.66 | 3600 |
| 2025-01-15 | -71.90 | $35.71 | 5203 |
| 2025-01-14 | -83.47 | $35.38 | 702 |
| 2025-01-13 | -97.89 | $34.86 | 3809 |
| 2025-01-10 | -99.20 | $34.98 | 9422 |
| 2025-01-08 | -96.26 | $35.75 | 3800 |
| 2025-01-07 | -99.02 | $35.93 | 5000 |
| 2025-01-06 | -100.00 | $36.05 | 4000 |
| 2025-01-03 | -96.64 | $36.52 | 7400 |
| 2025-01-02 | -100.00 | $36.40 | 7700 |
| 2024-12-31 | -99.15 | $36.49 | 2732 |
| 2024-12-30 | -96.58 | $36.58 | 3800 |
| 2024-12-27 | -88.03 | $36.88 | 200 |
| 2024-12-26 | -80.91 | $37.13 | 6500 |
| 2024-12-24 | -83.19 | $37.05 | 600 |
| 2024-12-23 | -87.46 | $36.90 | 5231 |
| 2024-12-20 | -87.46 | $36.90 | 3515 |
| 2024-12-19 | -89.17 | $36.84 | 4137 |
| 2024-12-18 | -98.86 | $36.50 | 8000 |
| 2024-12-17 | -90.28 | $37.37 | 2200 |
| 2024-12-16 | -78.75 | $37.82 | 19619 |
| 2024-12-13 | -60.44 | $38.32 | 1200 |
| 2024-12-12 | -51.65 | $38.56 | 4500 |
| 2024-12-11 | -45.79 | $38.72 | 7015 |
| 2024-12-10 | -43.96 | $38.77 | 3740 |
| 2024-12-09 | -10.62 | $39.68 | 4900 |
| 2024-12-06 | -45.35 | $38.18 | 1816 |
| 2024-12-05 | -70.61 | $38.11 | 3100 |
| 2024-12-04 | -83.11 | $37.74 | 6400 |
| 2024-12-03 | -77.36 | $37.91 | 5732 |
| 2024-12-02 | -85.14 | $37.68 | 7700 |
| 2024-11-29 | -84.12 | $37.71 | 2112 |
| 2024-11-27 | -80.07 | $37.83 | 2245 |
| 2024-11-26 | -93.58 | $37.43 | 7600 |
| 2024-11-25 | -89.53 | $37.55 | 3447 |
| 2024-11-22 | -98.65 | $37.28 | 7500 |
| 2024-11-21 | -98.92 | $37.45 | 1600 |
| 2024-11-20 | -87.73 | $37.77 | 1500 |
| 2024-11-19 | -88.81 | $37.74 | 2400 |
| 2024-11-18 | -84.48 | $37.86 | 6149 |
| 2024-11-15 | -97.47 | $37.50 | 1416 |
| 2024-11-14 | -98.87 | $37.57 | 5943 |
| 2024-11-13 | -99.60 | $37.71 | 2900 |
| 2024-11-12 | -95.83 | $37.90 | 13200 |
| 2024-11-11 | -92.21 | $38.78 | 2930 |
| 2024-11-08 | -94.71 | $38.77 | 827 |
| 2024-11-07 | -30.63 | $40.20 | 1400 |
| 2024-11-06 | -72.97 | $39.26 | 6300 |
| 2024-11-05 | -59.01 | $39.57 | 1500 |
| 2024-11-04 | -92.78 | $38.86 | 2900 |
| 2024-11-01 | -97.77 | $38.77 | 7325 |
| 2024-10-31 | -96.96 | $38.81 | 4200 |
| 2024-10-30 | -94.11 | $38.96 | 800 |
| 2024-10-29 | -86.38 | $39.34 | 1745 |
| 2024-10-28 | -81.50 | $39.58 | 3500 |
| 2024-10-25 | -92.68 | $39.03 | 3321 |
| 2024-10-24 | -89.43 | $39.19 | 2000 |
| 2024-10-23 | -86.79 | $39.32 | 5200 |
| 2024-10-22 | -79.07 | $39.51 | 2860 |
| 2024-10-21 | -82.17 | $39.35 | 1100 |
| 2024-10-18 | -60.47 | $39.75 | 3122 |
| 2024-10-17 | -72.16 | $38.82 | 15900 |
| 2024-10-16 | -58.09 | $39.64 | 21745 |
| 2024-10-15 | -59.01 | $39.20 | 8000 |
| 2024-10-14 | -41.13 | $40.53 | 3116 |
| 2024-10-11 | -37.10 | $40.83 | 325 |
| 2024-10-10 | -39.55 | $40.60 | 8000 |
| 2024-10-09 | -38.56 | $40.59 | 3300 |
| 2024-10-08 | -29.43 | $41.18 | 10400 |
| 2024-10-07 | 0.00 | $43.59 | 5514 |
| 2024-10-04 | -2.13 | $42.76 | 5400 |
| 2024-10-03 | -10.08 | $42.09 | 814 |
| 2024-10-02 | -1.08 | $42.76 | 10804 |
| 2024-10-01 | -0.34 | $41.25 | 1142 |
| 2024-09-30 | -11.40 | $40.45 | 4810 |
| 2024-09-27 | -2.24 | $40.63 | 4300 |
| 2024-09-26 | -5.86 | $40.22 | 10000 |
| 2024-09-25 | -14.86 | $38.55 | 2900 |
| 2024-09-24 | -1.35 | $39.05 | 7500 |
| 2024-09-23 | -2.00 | $37.36 | 1500 |
| 2024-09-20 | -9.14 | $36.99 | 2041 |
| 2024-09-19 | -1.94 | $36.92 | 1800 |
| 2024-09-18 | -34.13 | $36.23 | 2800 |
| 2024-09-17 | -19.84 | $36.41 | 1100 |
| 2024-09-16 | -41.26 | $36.24 | 1703 |
| 2024-09-13 | -51.05 | $36.10 | 909 |
| 2024-09-12 | -59.44 | $35.98 | 1100 |
| 2024-09-11 | -73.43 | $35.78 | 9442 |
| 2024-09-10 | -85.40 | $35.66 | 249 |
| 2024-09-09 | -80.29 | $35.73 | 1200 |
| 2024-09-06 | -89.78 | $35.60 | 847 |
| 2024-09-05 | -52.35 | $36.05 | 1217 |
| 2024-09-04 | -40.00 | $36.15 | 449 |
| 2024-09-03 | -31.72 | $36.11 | 300 |
| 2024-08-30 | -15.42 | $36.48 | 2400 |
| 2024-08-29 | -27.75 | $36.20 | 7416 |
| 2024-08-28 | -30.40 | $36.14 | 719 |
| 2024-08-27 | -15.86 | $36.47 | 1300 |
| 2024-08-26 | -18.06 | $36.42 | 2641 |
| 2024-08-23 | -7.49 | $36.66 | 2000 |
| 2024-08-22 | -21.15 | $36.35 | 922 |
| 2024-08-21 | -7.49 | $36.66 | 4300 |
| 2024-08-20 | -22.47 | $36.32 | 2949 |
| 2024-08-19 | -1.32 | $36.80 | 6829 |
| 2024-08-16 | -2.04 | $36.48 | 1817 |
| 2024-08-15 | -20.21 | $36.06 | 5000 |
| 2024-08-14 | -49.05 | $35.63 | 3434 |
| 2024-08-13 | -29.52 | $36.04 | 3302 |
| 2024-08-12 | -41.56 | $35.91 | 7200 |
| 2024-08-09 | -51.68 | $35.71 | 5431 |
| 2024-08-08 | -58.43 | $35.67 | 2411 |
| 2024-08-07 | -78.65 | $35.13 | 3300 |
| 2024-08-06 | -84.27 | $34.98 | 4144 |
| 2024-08-05 | -93.65 | $34.87 | 1222 |
| 2024-08-02 | -93.50 | $35.36 | 800 |
| 2024-08-01 | -83.94 | $35.61 | 1800 |
| 2024-07-31 | -62.69 | $36.02 | 5920 |
| 2024-07-30 | -89.12 | $35.51 | 5936 |
| 2024-07-29 | -79.27 | $35.70 | 44132 |
| 2024-07-26 | -77.72 | $35.73 | 6100 |
| 2024-07-25 | -100.00 | $35.30 | 114926 |
| 2024-07-24 | -99.44 | $35.44 | 700 |
| 2024-07-23 | -96.53 | $35.84 | 1415 |
| 2024-07-22 | -59.72 | $36.37 | 4600 |
| 2024-07-19 | -87.50 | $35.97 | 500 |
| 2024-07-18 | -67.36 | $36.26 | 6900 |
| 2024-07-17 | -47.22 | $36.55 | 1900 |
| 2024-07-16 | -25.00 | $36.87 | 3781 |
| 2024-07-15 | -29.86 | $36.80 | 1900 |
| 2024-07-12 | -6.25 | $37.14 | 2000 |
| 2024-07-11 | -10.74 | $36.87 | 3938 |
| 2024-07-10 | -16.47 | $36.50 | 2224 |
| 2024-07-09 | -5.88 | $36.59 | 2800 |
| 2024-07-08 | -36.25 | $36.30 | 2103 |
| 2024-07-05 | -11.25 | $36.50 | 6026 |
| 2024-07-03 | -1.25 | $36.58 | 1100 |
| 2024-07-02 | -29.63 | $36.18 | 2500 |
| 2024-07-01 | -56.00 | $36.05 | 3131 |
| 2024-06-28 | -73.00 | $35.88 | 3944 |
| 2024-06-27 | -79.00 | $35.82 | 1603 |
| 2024-06-26 | -57.00 | $36.04 | 1000 |
| 2024-06-25 | -69.53 | $36.00 | 1300 |
| 2024-06-24 | -54.14 | $36.22 | 2400 |
| 2024-06-21 | -77.12 | $35.96 | 918 |
| 2024-06-20 | -62.75 | $36.18 | 11800 |
| 2024-06-18 | -65.34 | $36.22 | 3603 |
| 2024-06-17 | -76.04 | $36.13 | 4632 |
| 2024-06-14 | -81.06 | $36.04 | 3405 |
| 2024-06-13 | -81.50 | $36.03 | 2300 |
| 2024-06-12 | -84.14 | $35.97 | 5800 |
| 2024-06-11 | -86.78 | $35.91 | 1100 |
| 2024-06-10 | -72.69 | $36.23 | 1600 |
| 2024-06-07 | -77.97 | $36.11 | 1700 |
| 2024-06-06 | -64.32 | $36.42 | 700 |
| 2024-06-05 | -72.69 | $36.23 | 2430 |
| 2024-06-04 | -94.27 | $35.74 | 1900 |
| 2024-06-03 | -66.82 | $36.45 | 807 |
| 2024-05-31 | -91.12 | $35.93 | 3416 |
| 2024-05-30 | -78.06 | $36.35 | 3000 |
| 2024-05-29 | -59.25 | $36.31 | 303 |
| 2024-05-28 | -41.88 | $36.72 | 1700 |
| 2024-05-24 | -37.91 | $36.83 | 4038 |
| 2024-05-23 | -38.99 | $36.80 | 2037 |
| 2024-05-22 | -26.37 | $37.06 | 2300 |
| 2024-05-21 | -18.24 | $37.30 | 7300 |
| 2024-05-20 | -6.15 | $37.66 | 2800 |
| 2024-05-17 | -1.53 | $37.82 | 8934 |
| 2024-05-16 | -0.51 | $37.58 | 11600 |
| 2024-05-15 | -0.29 | $37.08 | 4200 |
| 2024-05-14 | -1.66 | $36.93 | 8901 |
| 2024-05-13 | 0.00 | $36.92 | 539 |
| 2024-05-10 | -6.17 | $36.39 | 838 |
| 2024-05-09 | -8.33 | $36.32 | 3433 |
| 2024-05-08 | -16.05 | $36.07 | 717 |
| 2024-05-07 | -11.73 | $36.21 | 4300 |
| 2024-05-06 | -4.63 | $36.44 | 1500 |
| 2024-05-03 | -0.93 | $36.56 | 13434 |
| 2024-05-02 | -3.12 | $36.46 | 2900 |
| 2024-05-01 | -15.70 | $35.23 | 1000 |
| 2024-04-30 | -21.08 | $35.11 | 1600 |
| 2024-04-29 | 0.00 | $35.58 | 2915 |
| 2024-04-26 | -4.74 | $35.36 | 2443 |
| 2024-04-25 | 0.00 | $34.91 | 1033 |
| 2024-04-24 | -0.70 | $34.77 | 2205 |
| 2024-04-23 | -17.86 | $34.50 | 2831 |
| 2024-04-22 | -35.71 | $34.25 | 2521 |
| 2024-04-19 | -70.00 | $33.77 | 400 |
| 2024-04-18 | -77.86 | $33.66 | 2200 |
| 2024-04-17 | -87.86 | $33.52 | 6442 |
| 2024-04-16 | -92.86 | $33.45 | 4647 |
| 2024-04-15 | -99.06 | $33.70 | 3600 |
| 2024-04-12 | -94.79 | $33.84 | 3004 |
| 2024-04-11 | -14.58 | $34.61 | 2221 |
| 2024-04-10 | -27.08 | $34.49 | 1808 |
| 2024-04-09 | 0.00 | $34.75 | 319 |
| 2024-04-08 | -18.75 | $34.57 | 400 |
| 2024-04-05 | -44.79 | $34.32 | 714 |
| 2024-04-04 | -37.50 | $34.39 | 2400 |
| 2024-04-03 | -10.00 | $34.51 | 2342 |
| 2024-04-02 | -8.16 | $34.51 | 2014 |
| 2024-04-01 | -18.37 | $34.41 | 1947 |
| 2024-03-28 | -46.94 | $34.13 | 4700 |
| 2024-03-27 | -60.20 | $34.00 | 1831 |
| 2024-03-26 | -73.47 | $33.87 | 3100 |
| 2024-03-25 | -78.57 | $33.82 | 1233 |
| 2024-03-22 | -77.55 | $33.83 | 1912 |
| 2024-03-21 | -36.73 | $34.23 | 2222 |
| 2024-03-20 | -29.59 | $34.30 | 700 |
| 2024-03-19 | -63.27 | $33.97 | 5700 |
| 2024-03-18 | -33.64 | $34.23 | 2417 |
| 2024-03-15 | -31.78 | $34.25 | 192519 |
| 2024-03-14 | -34.01 | $34.09 | 9300 |
| 2024-03-13 | -17.18 | $34.31 | 900 |
| 2024-03-12 | -5.71 | $34.47 | 2824 |
| 2024-03-11 | -15.58 | $34.17 | 1202 |
| 2024-03-08 | -29.15 | $33.90 | 2300 |
| 2024-03-07 | -27.14 | $33.94 | 1432 |
| 2024-03-06 | -25.63 | $33.97 | 2629 |
| 2024-03-05 | -43.72 | $33.61 | 13513 |
| 2024-03-04 | -24.79 | $33.89 | 1900 |
| 2024-03-01 | -10.50 | $34.23 | 1936 |
| 2024-02-29 | -31.51 | $33.73 | 3320 |
| 2024-02-28 | -31.93 | $33.72 | 1200 |
| 2024-02-27 | -1.26 | $34.45 | 2407 |
| 2024-02-26 | -10.71 | $34.10 | 2107 |
| 2024-02-23 | -6.70 | $34.19 | 3000 |
| 2024-02-22 | 0.00 | $34.21 | 3932 |
| 2024-02-21 | -0.57 | $33.86 | 2000 |
| 2024-02-20 | -10.71 | $33.60 | 1600 |
| 2024-02-16 | -5.82 | $33.62 | 6918 |
| 2024-02-15 | -6.41 | $33.30 | 4119 |
| 2024-02-14 | -19.23 | $33.10 | 1034 |
| 2024-02-13 | -54.49 | $32.55 | 11200 |
| 2024-02-12 | -14.74 | $33.17 | 8721 |
| 2024-02-09 | -37.78 | $32.96 | 5712 |
| 2024-02-08 | -49.44 | $32.75 | 1600 |
| 2024-02-07 | -24.44 | $33.20 | 1600 |
| 2024-02-06 | -13.33 | $33.40 | 1444 |
| 2024-02-05 | -71.67 | $32.35 | 4948 |
| 2024-02-02 | -86.73 | $32.10 | 2308 |
| 2024-02-01 | -70.24 | $32.45 | 2700 |
| 2024-01-31 | -79.81 | $32.26 | 1500 |
| 2024-01-30 | -78.37 | $32.29 | 1642 |
| 2024-01-29 | -62.55 | $32.75 | 1211 |
| 2024-01-26 | -58.94 | $32.85 | 3346 |
| 2024-01-25 | -53.25 | $32.99 | 500 |
| 2024-01-24 | -54.47 | $32.96 | 1745 |
| 2024-01-23 | -78.86 | $32.36 | 2100 |
| 2024-01-22 | -95.12 | $31.96 | 6138 |
| 2024-01-19 | -80.18 | $32.48 | 3613 |
| 2024-01-18 | -89.70 | $32.27 | 19213 |
| 2024-01-17 | -94.85 | $32.15 | 4600 |
| 2024-01-16 | -98.19 | $32.73 | 15800 |
| 2024-01-12 | -62.88 | $33.53 | 22647 |
| 2024-01-11 | -68.18 | $33.46 | 3936 |
| 2024-01-10 | -99.24 | $33.05 | 5200 |
| 2024-01-09 | -93.13 | $33.14 | 1300 |
| 2024-01-08 | -70.73 | $33.49 | 2400 |
| 2024-01-05 | -52.03 | $33.72 | 9134 |
| 2024-01-04 | -50.41 | $33.74 | 2000 |
| 2024-01-03 | -35.77 | $33.92 | 10623 |
| 2024-01-02 | -51.22 | $33.73 | 8900 |
| 2023-12-29 | -13.82 | $34.19 | 8300 |
| 2023-12-28 | -8.94 | $34.25 | 12229 |
| 2023-12-27 | -46.34 | $33.79 | 4500 |
| 2023-12-26 | -58.54 | $33.64 | 3149 |
| 2023-12-22 | -71.54 | $33.48 | 2200 |
| 2023-12-21 | -43.09 | $33.83 | 2500 |
| 2023-12-20 | -100.00 | $33.13 | 1700 |
| 2023-12-19 | -3.48 | $34.32 | 7400 |
| 2023-12-18 | -31.01 | $34.10 | 2828 |
| 2023-12-15 | -34.88 | $34.05 | 3921 |
| 2023-12-14 | -24.03 | $34.19 | 6505 |
| 2023-12-13 | -64.52 | $33.76 | 4049 |
| 2023-12-12 | -81.94 | $33.58 | 1227 |
| 2023-12-11 | -81.25 | $33.59 | 2500 |
| 2023-12-08 | -94.52 | $33.38 | 8000 |
| 2023-12-07 | -76.35 | $33.63 | 3200 |
| 2023-12-06 | -77.03 | $33.62 | 1331 |
| 2023-12-05 | -78.38 | $33.60 | 5700 |
| 2023-12-04 | -63.51 | $33.82 | 3900 |
| 2023-12-01 | -45.95 | $34.08 | 3324 |
| 2023-11-30 | -32.80 | $34.14 | 1100 |
| 2023-11-29 | -36.17 | $33.91 | 7200 |
| 2023-11-28 | -19.61 | $34.26 | 1500 |
| 2023-11-27 | -26.67 | $34.08 | 7000 |
| 2023-11-24 | -17.25 | $34.32 | 200 |
| 2023-11-22 | -21.18 | $34.22 | 6147 |
| 2023-11-21 | -25.49 | $34.11 | 5106 |
| 2023-11-20 | -10.20 | $34.50 | 3400 |
| 2023-11-17 | -25.89 | $34.03 | 7600 |
| 2023-11-16 | -26.60 | $34.01 | 2019 |
| 2023-11-15 | -1.42 | $34.72 | 2600 |
| 2023-11-14 | -3.67 | $34.30 | 4515 |
| 2023-11-13 | -14.57 | $33.64 | 2616 |
| 2023-11-10 | -24.62 | $33.44 | 4529 |
| 2023-11-09 | -30.65 | $33.32 | 4200 |
| 2023-11-08 | -11.06 | $33.71 | 4629 |
| 2023-11-07 | -22.32 | $33.75 | 5100 |
| 2023-11-06 | -23.18 | $33.73 | 6500 |
| 2023-11-03 | -25.75 | $33.67 | 6400 |
| 2023-11-02 | -56.65 | $32.95 | 3341 |
| 2023-11-01 | -71.24 | $32.61 | 4800 |
| 2023-10-31 | -75.97 | $32.50 | 4300 |
| 2023-10-30 | -62.66 | $32.81 | 2600 |
| 2023-10-27 | -75.97 | $32.50 | 3810 |
| 2023-10-26 | -81.97 | $32.36 | 7313 |
| 2023-10-25 | -77.25 | $32.47 | 1600 |
| 2023-10-24 | -57.94 | $32.92 | 1012 |
| 2023-10-23 | -84.12 | $32.31 | 7500 |
| 2023-10-20 | -100.00 | $32.29 | 447 |
| 2023-10-19 | -95.76 | $32.69 | 17900 |
| 2023-10-18 | -74.55 | $33.04 | 632 |
| 2023-10-17 | -44.25 | $33.59 | 2100 |
| 2023-10-16 | -35.63 | $33.74 | 2000 |
| 2023-10-13 | -51.56 | $33.55 | 2402 |
| 2023-10-12 | -47.00 | $33.68 | 600 |
| 2023-10-11 | -27.01 | $34.16 | 7032 |
| 2023-10-10 | -36.02 | $33.97 | 6400 |
| 2023-10-09 | -65.40 | $33.35 | 1200 |
| 2023-10-06 | -60.66 | $33.45 | 5338 |
| 2023-10-05 | -85.31 | $32.93 | 15567 |
| 2023-10-04 | -96.68 | $32.69 | 12000 |
| 2023-10-03 | -100.00 | $32.91 | 300 |
| 2023-10-02 | -90.18 | $33.39 | 910 |
| 2023-09-29 | -79.35 | $33.61 | 900 |
| 2023-09-28 | -88.04 | $33.45 | 5235 |
| 2023-09-27 | -100.00 | $33.35 | 31400 |
| 2023-09-26 | -100.00 | $33.40 | 4100 |
| 2023-09-25 | -73.91 | $33.88 | 5634 |
| 2023-09-22 | -60.87 | $34.09 | 10900 |
| 2023-09-21 | -97.52 | $33.50 | 5500 |
| 2023-09-20 | -66.20 | $34.13 | 848 |
| 2023-09-19 | -42.86 | $34.32 | 5533 |
| 2023-09-18 | -33.33 | $34.48 | 8400 |
| 2023-09-15 | -33.90 | $34.47 | 521 |
| 2023-09-14 | -25.42 | $34.62 | 2800 |
| 2023-09-13 | -35.03 | $34.45 | 1100 |
| 2023-09-12 | -29.38 | $34.55 | 18432 |
| 2023-09-11 | -23.16 | $34.66 | 1600 |
| 2023-09-08 | -51.98 | $34.15 | 2628 |
| 2023-09-07 | -71.54 | $34.06 | 14229 |
| 2023-09-06 | -46.82 | $34.72 | 3900 |
| 2023-09-05 | -44.19 | $34.79 | 6641 |
| 2023-09-01 | -36.33 | $35.00 | 840 |
| 2023-08-31 | -62.96 | $34.40 | 5027 |
| 2023-08-30 | -51.18 | $34.75 | 4119 |
| 2023-08-29 | -42.42 | $35.01 | 65200 |
| 2023-08-28 | -68.84 | $34.35 | 9326 |
| 2023-08-25 | -86.33 | $33.84 | 6000 |
| 2023-08-24 | -84.81 | $33.90 | 3600 |
| 2023-08-23 | -83.54 | $33.95 | 5300 |
| 2023-08-22 | -95.95 | $33.46 | 8000 |
| 2023-08-21 | -95.95 | $33.46 | 2938 |
| 2023-08-18 | -97.21 | $33.42 | 8843 |
| 2023-08-17 | -99.12 | $33.87 | 20500 |
| 2023-08-16 | -100.00 | $33.84 | 11846 |
| 2023-08-15 | -97.80 | $34.14 | 3224 |
| 2023-08-14 | -92.86 | $34.52 | 6700 |
| 2023-08-11 | -93.49 | $34.81 | 9127 |
| 2023-08-10 | -68.50 | $35.51 | 21819 |
| 2023-08-09 | -77.17 | $35.29 | 22049 |
| 2023-08-08 | -76.38 | $35.31 | 7000 |
| 2023-08-07 | -48.60 | $35.69 | 8400 |
| 2023-08-04 | -40.43 | $35.92 | 8600 |
| 2023-08-03 | -36.66 | $36.00 | 11532 |
| 2023-08-02 | -44.78 | $35.62 | 17547 |
| 2023-08-01 | -21.15 | $36.48 | 2400 |
| 2023-07-31 | -2.47 | $37.16 | 12239 |
| 2023-07-28 | -1.84 | $36.81 | 9304 |
| 2023-07-27 | -21.71 | $35.63 | 11100 |
| 2023-07-26 | -4.65 | $36.07 | 13100 |
| 2023-07-25 | -10.16 | $35.82 | 12242 |
| 2023-07-24 | -6.34 | $35.53 | 7800 |
| 2023-07-21 | -34.95 | $34.91 | 18700 |
| 2023-07-20 | -39.81 | $34.81 | 8400 |
| 2023-07-19 | -31.07 | $34.99 | 24730 |
| 2023-07-18 | -40.29 | $34.80 | 9652 |
| 2023-07-17 | -20.39 | $35.21 | 8600 |
| 2023-07-14 | -18.45 | $35.25 | 13545 |
| 2023-07-13 | -1.46 | $35.60 | 10317 |
| 2023-07-12 | -20.86 | $35.05 | 9525 |
| 2023-07-11 | -55.62 | $34.40 | 11700 |
| 2023-07-10 | -69.52 | $34.14 | 3603 |
| 2023-07-07 | -66.31 | $34.20 | 2338 |
| 2023-07-06 | -96.26 | $33.64 | 12307 |
| 2023-07-05 | -58.29 | $34.35 | 1708 |
| 2023-07-03 | -47.06 | $34.56 | 1144 |
| 2023-06-30 | -66.31 | $34.20 | 3800 |
| 2023-06-29 | -55.67 | $33.87 | 300 |
| 2023-06-28 | -42.09 | $34.11 | 7921 |
| 2023-06-27 | -36.39 | $34.29 | 9630 |
| 2023-06-26 | -51.58 | $33.81 | 2610 |
| 2023-06-23 | -56.65 | $33.65 | 8000 |
| 2023-06-22 | -37.66 | $34.25 | 4138 |
| 2023-06-21 | -35.76 | $34.31 | 3700 |
| 2023-06-20 | -30.70 | $34.47 | 16200 |
| 2023-06-16 | -4.43 | $35.30 | 6900 |
| 2023-06-15 | 0.00 | $35.33 | 15100 |
| 2023-06-14 | -3.82 | $34.80 | 7200 |
| 2023-06-13 | -6.87 | $34.45 | 2700 |
| 2023-06-12 | -32.32 | $34.06 | 2209 |
| 2023-06-09 | -30.80 | $34.10 | 1320 |
| 2023-06-08 | -34.60 | $34.00 | 3800 |
| 2023-06-07 | -45.25 | $33.72 | 6600 |
| 2023-06-06 | -24.33 | $34.27 | 1016 |
| 2023-06-05 | -39.54 | $33.87 | 5445 |
| 2023-06-02 | -36.88 | $33.94 | 5300 |
| 2023-06-01 | -63.50 | $33.24 | 2849 |
| 2023-05-31 | -85.93 | $32.65 | 6000 |
| 2023-05-30 | -97.35 | $32.71 | 1300 |
| 2023-05-26 | -71.36 | $33.39 | 16810 |
| 2023-05-25 | -100.00 | $32.78 | 87407 |
| 2023-05-24 | -98.25 | $33.23 | 6420 |
| 2023-05-23 | -93.57 | $33.60 | 1105 |
| 2023-05-22 | -40.46 | $34.21 | 3613 |
| 2023-05-19 | -63.58 | $33.81 | 2600 |
| 2023-05-18 | -64.16 | $33.80 | 10916 |
| 2023-05-17 | -30.06 | $34.39 | 810 |
| 2023-05-16 | -23.70 | $34.50 | 1601 |
| 2023-05-15 | -12.89 | $34.87 | 6800 |
| 2023-05-12 | -64.43 | $33.87 | 2623 |
| 2023-05-11 | -36.08 | $34.42 | 2900 |
| 2023-05-10 | -42.27 | $34.30 | 15008 |
| 2023-05-09 | -40.21 | $34.34 | 2115 |
| 2023-05-08 | -26.29 | $34.61 | 42537 |
| 2023-05-05 | -36.60 | $34.41 | 8100 |
| 2023-05-04 | -56.70 | $34.02 | 1600 |
| 2023-05-03 | -79.38 | $33.58 | 12903 |
| 2023-05-02 | -73.20 | $33.70 | 11600 |
| 2023-05-01 | -50.52 | $34.14 | 1725 |
| 2023-04-28 | -47.94 | $34.19 | 6800 |
| 2023-04-27 | -60.82 | $33.94 | 11300 |
| 2023-04-26 | -78.35 | $33.60 | 2200 |
| 2023-04-25 | -93.81 | $33.30 | 7740 |
| 2023-04-24 | -76.83 | $33.86 | 2527 |
| 2023-04-21 | -67.68 | $34.01 | 1001 |
| 2023-04-20 | -47.56 | $34.34 | 24339 |
| 2023-04-19 | -36.59 | $34.52 | 1300 |
| 2023-04-18 | -9.89 | $34.94 | 3803 |
| 2023-04-17 | -1.43 | $35.04 | 8327 |
| 2023-04-14 | -19.81 | $34.63 | 2913 |
| 2023-04-13 | -7.62 | $34.87 | 22622 |
| 2023-04-12 | -26.51 | $34.38 | 50847 |
| 2023-04-11 | -6.02 | $34.89 | 9100 |
| 2023-04-10 | -15.26 | $34.66 | 27400 |
| 2023-04-06 | -11.25 | $34.76 | 2422 |
| 2023-04-05 | -23.29 | $34.46 | 5100 |
| 2023-04-04 | -15.26 | $34.66 | 24809 |
| 2023-04-03 | -9.64 | $34.80 | 1200 |
| 2023-03-31 | -13.55 | $34.72 | 10149 |
| 2023-03-30 | -9.69 | $34.88 | 7449 |
| 2023-03-29 | -25.19 | $34.48 | 11430 |
| 2023-03-28 | -29.46 | $34.37 | 10634 |
| 2023-03-27 | -56.59 | $33.67 | 3326 |
| 2023-03-24 | -48.45 | $33.88 | 6834 |
| 2023-03-23 | -40.70 | $34.08 | 7404 |
| 2023-03-22 | -62.40 | $33.52 | 9000 |
| 2023-03-21 | -67.44 | $33.39 | 2428 |
| 2023-03-20 | -80.23 | $33.06 | 2719 |
| 2023-03-17 | -77.94 | $33.15 | 407 |
| 2023-03-16 | -76.90 | $33.31 | 3700 |
| 2023-03-15 | -87.23 | $32.97 | 46614 |
| 2023-03-14 | -89.44 | $33.41 | 4800 |
| 2023-03-13 | -92.53 | $33.34 | 2510 |
| 2023-03-10 | -96.99 | $33.29 | 5927 |
| 2023-03-09 | -97.56 | $33.39 | 18747 |
| 2023-03-08 | -76.43 | $34.32 | 6600 |
| 2023-03-07 | -72.73 | $34.43 | 26700 |
| 2023-03-06 | -53.87 | $34.99 | 36000 |
| 2023-03-03 | -53.23 | $35.07 | 33400 |
| 2023-03-02 | -66.67 | $34.89 | 22434 |
| 2023-03-01 | -74.57 | $34.66 | 8042 |
| 2023-02-28 | -97.31 | $33.73 | 18100 |
| 2023-02-27 | -88.51 | $34.09 | 27536 |
| 2023-02-24 | -97.49 | $33.74 | 2300 |
| 2023-02-23 | -95.96 | $34.58 | 6200 |
| 2023-02-22 | -98.77 | $34.59 | 4000 |
| 2023-02-21 | -100.00 | $34.85 | 22036 |
| 2023-02-17 | -94.94 | $35.24 | 13600 |
| 2023-02-16 | -92.43 | $35.69 | 8213 |
| 2023-02-15 | -93.65 | $35.67 | 18100 |
| 2023-02-14 | -92.28 | $35.87 | 16700 |
| 2023-02-13 | -83.56 | $36.13 | 11833 |
| 2023-02-10 | -100.00 | $35.64 | 3400 |
| 2023-02-09 | -78.11 | $36.30 | 4500 |
| 2023-02-08 | -89.90 | $35.95 | 13700 |
| 2023-02-07 | -87.88 | $36.01 | 5300 |
| 2023-02-06 | -88.22 | $36.00 | 15522 |
| 2023-02-03 | -92.77 | $36.31 | 6438 |
| 2023-02-02 | -58.51 | $36.97 | 9916 |
| 2023-02-01 | -36.31 | $37.44 | 115500 |
| 2023-01-31 | -37.06 | $37.16 | 18000 |
| 2023-01-30 | -31.66 | $37.23 | 18711 |
| 2023-01-27 | -8.88 | $38.23 | 13900 |
| 2023-01-26 | -0.23 | $38.61 | 4700 |
| 2023-01-25 | -2.43 | $38.20 | 9900 |
| 2023-01-24 | -3.89 | $38.13 | 17700 |
| 2023-01-23 | -4.47 | $38.10 | 20300 |
| 2023-01-20 | 0.00 | $37.85 | 12922 |
| 2023-01-19 | -6.28 | $37.37 | 3100 |
| 2023-01-18 | -17.80 | $36.93 | 29647 |
| 2023-01-17 | -11.52 | $37.17 | 7600 |
| 2023-01-13 | -1.57 | $37.55 | 22800 |
| 2023-01-12 | -4.53 | $37.16 | 5736 |
| 2023-01-11 | -0.85 | $37.29 | 16813 |
| 2023-01-10 | 0.00 | $36.97 | 28105 |
| 2023-01-09 | -7.05 | $36.56 | 2500 |
| 2023-01-06 | 0.00 | $36.47 | 28800 |
| 2023-01-05 | -3.69 | $36.14 | 1400 |
| 2023-01-04 | -0.87 | $36.07 | 5500 |
| 2023-01-03 | -41.28 | $34.80 | 18445 |
| 2022-12-30 | -68.02 | $34.34 | 7900 |
| 2022-12-29 | -41.28 | $34.80 | 10500 |
| 2022-12-28 | -77.33 | $34.18 | 8900 |
| 2022-12-27 | -41.80 | $34.72 | 10010 |
| 2022-12-23 | -51.86 | $33.98 | 2900 |
| 2022-12-22 | -44.66 | $34.13 | 34735 |
| 2022-12-21 | -39.16 | $34.30 | 15736 |
| 2022-12-20 | -49.84 | $33.92 | 4047 |
| 2022-12-19 | -44.83 | $34.08 | 16536 |
| 2022-12-16 | -46.08 | $34.04 | 4200 |
| 2022-12-15 | -45.77 | $34.05 | 7500 |
| 2022-12-14 | -23.51 | $34.76 | 7900 |
| 2022-12-13 | -26.33 | $34.67 | 9800 |
| 2022-12-12 | -21.63 | $34.82 | 17349 |
| 2022-12-09 | -14.11 | $35.06 | 11100 |
| 2022-12-08 | -2.16 | $35.43 | 11900 |
| 2022-12-07 | -13.73 | $34.75 | 26200 |
| 2022-12-06 | -0.46 | $35.33 | 33600 |
| 2022-12-05 | -11.21 | $34.86 | 20900 |
| 2022-12-02 | -3.02 | $35.15 | 6000 |
| 2022-12-01 | -4.89 | $34.67 | 2700 |
| 2022-11-30 | -0.41 | $34.89 | 10700 |
| 2022-11-29 | -10.73 | $33.66 | 5700 |
| 2022-11-28 | -29.70 | $32.63 | 7936 |
| 2022-11-25 | -33.94 | $32.42 | 5300 |
| 2022-11-23 | -28.48 | $32.69 | 10800 |
| 2022-11-22 | -32.32 | $32.50 | 21003 |
| 2022-11-21 | -30.10 | $32.61 | 8400 |
| 2022-11-18 | -21.31 | $33.03 | 1512 |
| 2022-11-17 | -11.16 | $33.54 | 802 |
| 2022-11-16 | -16.14 | $33.29 | 8418 |
| 2022-11-15 | -3.19 | $33.94 | 5101 |
| 2022-11-14 | -5.17 | $32.93 | 5013 |
| 2022-11-11 | -3.08 | $32.86 | 12100 |
| 2022-11-10 | -5.84 | $31.98 | 13200 |
| 2022-11-09 | -37.99 | $30.99 | 2247 |
| 2022-11-08 | -3.90 | $32.04 | 11204 |
| 2022-11-07 | -6.67 | $31.88 | 1200 |
| 2022-11-04 | -4.49 | $32.06 | 12736 |
| 2022-11-03 | -61.88 | $30.46 | 9000 |
| 2022-11-02 | -73.64 | $30.24 | 11138 |
| 2022-11-01 | -71.68 | $30.36 | 5335 |
| 2022-10-31 | -91.15 | $29.48 | 5300 |
| 2022-10-28 | -88.50 | $29.60 | 19947 |
| 2022-10-27 | -76.99 | $30.12 | 8442 |
| 2022-10-26 | -66.81 | $30.58 | 5500 |
| 2022-10-25 | -85.18 | $29.75 | 15112 |
| 2022-10-24 | -91.37 | $29.47 | 9425 |
| 2022-10-21 | -65.54 | $31.47 | 4305 |
| 2022-10-20 | -78.77 | $31.04 | 3500 |
| 2022-10-19 | -85.37 | $30.84 | 2202 |
| 2022-10-18 | -66.58 | $31.59 | 2612 |
| 2022-10-17 | -69.86 | $31.61 | 7700 |
| 2022-10-14 | -89.71 | $30.78 | 3039 |
| 2022-10-13 | -79.43 | $31.21 | 17627 |
| 2022-10-12 | -96.75 | $31.23 | 12120 |
| 2022-10-11 | -97.47 | $31.25 | 1700 |
| 2022-10-10 | -92.66 | $31.92 | 4800 |
| 2022-10-07 | -81.05 | $32.48 | 1100 |
| 2022-10-06 | -65.75 | $33.15 | 19600 |
| 2022-10-05 | -59.13 | $33.44 | 6109 |
| 2022-10-04 | -60.73 | $33.37 | 4937 |
| 2022-10-03 | -83.33 | $32.38 | 3500 |
| 2022-09-30 | -93.38 | $31.94 | 900 |
| 2022-09-29 | -94.52 | $31.89 | 6417 |
| 2022-09-28 | -85.46 | $32.69 | 3700 |
| 2022-09-27 | -97.42 | $32.32 | 12000 |
| 2022-09-26 | -95.32 | $32.56 | 15900 |
| 2022-09-23 | -96.55 | $32.76 | 9800 |
| 2022-09-22 | -95.48 | $33.58 | 27600 |
| 2022-09-21 | -100.00 | $33.65 | 7001 |
| 2022-09-20 | -85.76 | $34.37 | 5800 |
| 2022-09-19 | -84.44 | $34.41 | 3641 |
| 2022-09-16 | -97.26 | $34.12 | 7500 |
| 2022-09-15 | -94.44 | $34.75 | 8635 |
| 2022-09-14 | -82.91 | $35.02 | 5200 |
| 2022-09-13 | -85.04 | $34.97 | 17800 |
| 2022-09-12 | -41.45 | $35.99 | 29500 |
| 2022-09-09 | -64.96 | $35.44 | 21200 |
| 2022-09-08 | -89.32 | $34.87 | 13614 |
| 2022-09-07 | -79.06 | $35.11 | 23100 |
| 2022-09-06 | -94.02 | $34.76 | 50107 |
| 2022-09-02 | -96.74 | $35.18 | 10000 |
| 2022-09-01 | -83.13 | $35.58 | 2700 |
| 2022-08-31 | -74.10 | $35.73 | 18600 |
| 2022-08-30 | -69.71 | $35.51 | 7009 |
| 2022-08-29 | -43.06 | $36.03 | 1846 |
| 2022-08-26 | -37.04 | $36.16 | 2416 |
| 2022-08-25 | -7.78 | $36.46 | 11000 |
| 2022-08-24 | -48.47 | $35.64 | 4900 |
| 2022-08-23 | -55.21 | $35.53 | 4345 |
| 2022-08-22 | -66.87 | $35.34 | 2342 |
| 2022-08-19 | -64.42 | $35.38 | 800 |
| 2022-08-18 | -39.26 | $35.79 | 8515 |
| 2022-08-17 | -28.22 | $35.97 | 7831 |
| 2022-08-16 | -21.47 | $36.08 | 10627 |
| 2022-08-15 | -24.54 | $36.03 | 4300 |
| 2022-08-12 | -12.88 | $36.22 | 7038 |
| 2022-08-11 | -29.95 | $35.87 | 6512 |
| 2022-08-10 | -31.37 | $35.61 | 5203 |
| 2022-08-09 | -45.10 | $35.40 | 3933 |
| 2022-08-08 | -37.25 | $35.52 | 2020 |
| 2022-08-05 | -41.92 | $35.53 | 2100 |
| 2022-08-04 | -62.01 | $35.62 | 2237 |
| 2022-08-03 | -73.61 | $35.32 | 3300 |
| 2022-08-02 | -78.47 | $35.18 | 2500 |
| 2022-08-01 | -80.56 | $35.12 | 2827 |
| 2022-07-29 | -70.49 | $35.41 | 10900 |
| 2022-07-28 | -50.69 | $35.98 | 7835 |
| 2022-07-27 | -56.94 | $35.80 | 1347 |
| 2022-07-26 | -76.21 | $35.30 | 2900 |
| 2022-07-25 | -69.13 | $35.52 | 34300 |
| 2022-07-22 | -73.96 | $35.37 | 5400 |
| 2022-07-21 | -54.34 | $35.98 | 2609 |
| 2022-07-20 | -67.20 | $35.58 | 2018 |
| 2022-07-19 | -59.49 | $35.82 | 2118 |
| 2022-07-18 | -66.88 | $35.59 | 3327 |
| 2022-07-15 | -84.57 | $35.04 | 13335 |
| 2022-07-14 | -92.57 | $35.18 | 4649 |
| 2022-07-13 | -82.13 | $35.51 | 1231 |
| 2022-07-12 | -76.81 | $35.65 | 13337 |
| 2022-07-11 | -61.22 | $36.06 | 6424 |
| 2022-07-08 | -19.01 | $37.17 | 29600 |
| 2022-07-07 | -27.73 | $37.36 | 1800 |
| 2022-07-06 | -50.47 | $36.63 | 1224 |
| 2022-07-05 | -43.61 | $36.85 | 4700 |
| 2022-07-01 | -41.43 | $36.92 | 3579 |
| 2022-06-30 | -40.19 | $36.96 | 2936 |
| 2022-06-29 | -39.56 | $36.98 | 1415 |
| 2022-06-28 | -38.01 | $37.03 | 3800 |
| 2022-06-27 | -33.33 | $37.18 | 7600 |
| 2022-06-24 | -36.14 | $37.09 | 11800 |
| 2022-06-23 | -56.42 | $36.23 | 6234 |
| 2022-06-22 | -62.76 | $35.84 | 8817 |
| 2022-06-21 | -46.35 | $36.47 | 1200 |
| 2022-06-17 | -69.27 | $35.59 | 1500 |
| 2022-06-16 | -78.65 | $35.23 | 8237 |
| 2022-06-15 | -43.75 | $36.57 | 9921 |
| 2022-06-14 | -58.85 | $35.99 | 6114 |
| 2022-06-13 | -78.65 | $35.23 | 2900 |
| 2022-06-10 | -36.24 | $36.71 | 9610 |
| 2022-06-09 | -29.77 | $36.80 | 8300 |
| 2022-06-08 | -2.87 | $38.11 | 10640 |
| 2022-06-07 | 0.00 | $37.65 | 3600 |
| 2022-06-06 | -2.48 | $37.30 | 1811 |
| 2022-06-03 | -17.62 | $36.69 | 8300 |
| 2022-06-02 | -1.49 | $37.34 | 5610 |
| 2022-06-01 | -16.67 | $36.52 | 9224 |
| 2022-05-31 | -12.96 | $36.66 | 3913 |
| 2022-05-27 | -22.75 | $36.12 | 3637 |
| 2022-05-26 | -35.45 | $35.81 | 6300 |
| 2022-05-25 | -58.99 | $34.92 | 2712 |
| 2022-05-24 | -64.55 | $34.71 | 6900 |
| 2022-05-23 | -39.68 | $35.65 | 2543 |
| 2022-05-20 | -45.24 | $35.44 | 2240 |
| 2022-05-19 | -47.62 | $35.35 | 17222 |
| 2022-05-18 | -67.20 | $34.61 | 10000 |
| 2022-05-17 | -42.75 | $35.58 | 42400 |
| 2022-05-16 | -74.64 | $34.44 | 3100 |
| 2022-05-13 | -74.84 | $34.54 | 161100 |
| 2022-05-12 | -92.05 | $33.75 | 5100 |
| 2022-05-11 | -95.22 | $33.61 | 7546 |
| 2022-05-10 | -93.64 | $33.70 | 6400 |
| 2022-05-09 | -98.44 | $33.50 | 1809 |
| 2022-05-06 | -96.49 | $34.59 | 3416 |
| 2022-05-05 | -84.24 | $35.41 | 6800 |
| 2022-05-04 | -54.18 | $36.93 | 4800 |
| 2022-05-03 | -63.87 | $36.81 | 2800 |
| 2022-05-02 | -71.38 | $36.44 | 5100 |
| 2022-04-29 | -72.39 | $36.38 | 5500 |
| 2022-04-28 | -81.14 | $35.86 | 12036 |
| 2022-04-27 | -87.04 | $35.51 | 33205 |
| 2022-04-26 | -100.00 | $34.74 | 2000 |
| 2022-04-25 | -91.59 | $35.45 | 2600 |
| 2022-04-22 | -100.00 | $35.92 | 1200 |
| 2022-04-21 | -99.79 | $36.01 | 5000 |
| 2022-04-20 | -97.35 | $37.00 | 7900 |
| 2022-04-19 | -87.71 | $37.54 | 11512 |
| 2022-04-18 | -88.69 | $37.78 | 14439 |
| 2022-04-14 | -77.19 | $38.04 | 2200 |
| 2022-04-13 | -63.76 | $38.34 | 8900 |
| 2022-04-12 | -61.73 | $37.97 | 6528 |
| 2022-04-11 | -33.86 | $38.10 | 9611 |
| 2022-04-08 | -24.02 | $38.85 | 8340 |
| 2022-04-07 | -25.07 | $38.77 | 13128 |
| 2022-04-06 | -20.08 | $39.15 | 11318 |
| 2022-04-05 | -12.86 | $39.70 | 21000 |
| 2022-04-04 | -1.84 | $40.54 | 18760 |
| 2022-04-01 | -6.08 | $39.55 | 33000 |
| 2022-03-31 | -21.79 | $38.30 | 21300 |
| 2022-03-30 | -7.56 | $39.30 | 10140 |
| 2022-03-29 | -11.79 | $39.42 | 14448 |
| 2022-03-28 | -31.86 | $38.60 | 16207 |
| 2022-03-25 | -36.33 | $38.44 | 17200 |
| 2022-03-24 | -35.12 | $38.88 | 12800 |
| 2022-03-23 | -35.79 | $38.82 | 10545 |
| 2022-03-22 | -43.43 | $38.96 | 17735 |
| 2022-03-21 | -54.65 | $37.79 | 11600 |
| 2022-03-18 | -50.04 | $38.79 | 54000 |
| 2022-03-17 | -63.16 | $37.51 | 19000 |
| 2022-03-16 | -58.78 | $38.18 | 31839 |
| 2022-03-15 | -94.77 | $33.71 | 12741 |
| 2022-03-14 | -99.74 | $33.90 | 21600 |
| 2022-03-11 | -100.00 | $35.48 | 8000 |
| 2022-03-10 | -97.19 | $36.63 | 8100 |
| 2022-03-09 | -86.35 | $37.67 | 21309 |
| 2022-03-08 | -94.58 | $36.88 | 6231 |
| 2022-03-07 | -99.79 | $36.62 | 45511 |
| 2022-03-04 | -97.87 | $38.16 | 8104 |
| 2022-03-03 | -97.87 | $39.07 | 62234 |
| 2022-03-02 | -92.47 | $40.19 | 9700 |
| 2022-03-01 | -91.83 | $40.23 | 23600 |
| 2022-02-28 | -71.31 | $41.51 | 24100 |
| 2022-02-25 | -62.98 | $42.03 | 6545 |
| 2022-02-24 | -74.04 | $41.34 | 55024 |
| 2022-02-23 | -99.43 | $42.48 | 14623 |
| 2022-02-22 | -87.19 | $43.17 | 20914 |
| 2022-02-18 | -57.19 | $44.13 | 6300 |
| 2022-02-17 | -37.19 | $44.77 | 2000 |
| 2022-02-16 | -33.25 | $45.29 | 9700 |
| 2022-02-15 | -35.09 | $45.22 | 13900 |
| 2022-02-14 | -67.02 | $44.01 | 6429 |
| 2022-02-11 | -60.42 | $44.26 | 118831 |
| 2022-02-10 | -29.82 | $45.42 | 12200 |
| 2022-02-09 | -23.26 | $45.73 | 26727 |
| 2022-02-08 | -43.15 | $44.96 | 10500 |
| 2022-02-07 | -55.30 | $44.49 | 21601 |
| 2022-02-04 | -48.06 | $44.77 | 13700 |
| 2022-02-03 | -54.78 | $44.51 | 30000 |
| 2022-02-02 | -42.12 | $45.00 | 9726 |
| 2022-02-01 | -37.98 | $45.16 | 18900 |
| 2022-01-31 | -46.77 | $44.82 | 19300 |
| 2022-01-28 | -87.86 | $43.23 | 11200 |
| 2022-01-27 | -97.44 | $43.21 | 23932 |
| 2022-01-26 | -86.32 | $43.60 | 5500 |
| 2022-01-25 | -68.38 | $44.23 | 9508 |
| 2022-01-24 | -72.65 | $44.08 | 31500 |
| 2022-01-21 | -52.75 | $45.00 | 11900 |
| 2022-01-20 | -28.48 | $45.75 | 12900 |
| 2022-01-19 | -46.93 | $45.18 | 15000 |
| 2022-01-18 | -49.86 | $44.82 | 8201 |
| 2022-01-14 | -28.65 | $45.59 | 27100 |
| 2022-01-13 | -29.75 | $45.55 | 23315 |
| 2022-01-12 | -2.20 | $46.55 | 9700 |
| 2022-01-11 | -0.35 | $45.84 | 15700 |
| 2022-01-10 | -35.93 | $44.73 | 8800 |
| 2022-01-07 | -63.38 | $44.56 | 4500 |
| 2022-01-06 | -78.79 | $43.95 | 6700 |
| 2022-01-05 | -87.95 | $43.54 | 63000 |
| 2022-01-04 | -68.08 | $44.43 | 27900 |
| 2022-01-03 | -56.92 | $44.93 | 17412 |
| 2021-12-31 | -60.71 | $44.76 | 2800 |
| 2021-12-30 | -56.03 | $44.97 | 8300 |
| 2021-12-29 | -80.13 | $43.89 | 22000 |
| 2021-12-28 | -70.76 | $44.31 | 68424 |
| 2021-12-27 | -62.72 | $44.67 | 11300 |
| 2021-12-23 | -64.29 | $44.60 | 14200 |
| 2021-12-22 | -74.14 | $44.28 | 29948 |
| 2021-12-21 | -77.20 | $44.19 | 12928 |
| 2021-12-20 | -95.02 | $43.26 | 11300 |
| 2021-12-17 | -92.72 | $44.12 | 15500 |
| 2021-12-16 | -85.63 | $44.58 | 4123 |
| 2021-12-15 | -90.71 | $44.42 | 7830 |
| 2021-12-14 | -97.06 | $45.00 | 9512 |
| 2021-12-13 | -96.20 | $45.22 | 65709 |
| 2021-12-10 | -61.66 | $47.16 | 10000 |
| 2021-12-09 | -62.25 | $47.13 | 12717 |
| 2021-12-08 | -59.09 | $47.29 | 68400 |
| 2021-12-07 | -70.75 | $46.70 | 7100 |
| 2021-12-06 | -86.36 | $45.91 | 28300 |
| 2021-12-03 | -95.59 | $45.73 | 14904 |
| 2021-12-02 | -82.67 | $46.75 | 17600 |
| 2021-12-01 | -94.15 | $46.26 | 28118 |
| 2021-11-30 | -88.99 | $46.48 | 44503 |
| 2021-11-29 | -91.69 | $46.64 | 12635 |
| 2021-11-26 | -92.95 | $46.59 | 17000 |
| 2021-11-24 | -83.04 | $47.93 | 27400 |
| 2021-11-23 | -90.31 | $47.95 | 19500 |
| 2021-11-22 | -96.62 | $47.85 | 12631 |
| 2021-11-19 | -87.79 | $48.57 | 9407 |
| 2021-11-18 | -88.55 | $48.55 | 40200 |
| 2021-11-17 | -45.42 | $49.68 | 23623 |
| 2021-11-16 | -45.30 | $49.88 | 19000 |
| 2021-11-15 | -47.65 | $49.81 | 14010 |
| 2021-11-12 | -40.27 | $50.03 | 12245 |
| 2021-11-11 | -39.60 | $50.05 | 6748 |
| 2021-11-10 | -83.89 | $48.73 | 8133 |
| 2021-11-09 | -91.95 | $48.49 | 72125 |
| 2021-11-08 | -79.53 | $48.86 | 7800 |
| 2021-11-05 | -97.99 | $48.31 | 5300 |
| 2021-11-04 | -89.08 | $48.70 | 6500 |
| 2021-11-03 | -81.69 | $48.91 | 6900 |
| 2021-11-02 | -66.35 | $48.47 | 3800 |
| 2021-11-01 | -42.55 | $49.46 | 19017 |
| 2021-10-29 | -60.57 | $48.68 | 13000 |
| 2021-10-28 | -39.67 | $49.56 | 13600 |
| 2021-10-27 | -38.48 | $49.61 | 6101 |
| 2021-10-26 | -28.27 | $50.04 | 73400 |
| 2021-10-25 | -10.21 | $50.80 | 22600 |
| 2021-10-22 | -19.48 | $50.41 | 5348 |
| 2021-10-21 | -14.73 | $50.61 | 19427 |
| 2021-10-20 | -6.41 | $50.96 | 12007 |
| 2021-10-19 | -1.49 | $50.98 | 7612 |
| 2021-10-18 | -4.11 | $50.29 | 9215 |
| 2021-10-15 | -3.57 | $50.26 | 10221 |
| 2021-10-14 | -7.51 | $49.73 | 16300 |
| 2021-10-13 | -1.06 | $49.83 | 9204 |
| 2021-10-12 | -27.07 | $48.96 | 5200 |
| 2021-10-11 | -36.56 | $49.05 | 6100 |
| 2021-10-08 | -38.96 | $49.26 | 3834 |
| 2021-10-07 | -52.85 | $48.92 | 44717 |
| 2021-10-06 | -83.37 | $47.69 | 5800 |
| 2021-10-05 | -79.40 | $47.85 | 2436 |
| 2021-10-04 | -94.46 | $47.28 | 9710 |
| 2021-10-01 | -76.82 | $48.13 | 5734 |
| 2021-09-30 | -75.32 | $48.20 | 10416 |
| 2021-09-29 | -84.55 | $47.77 | 51400 |
| 2021-09-28 | -77.47 | $48.10 | 17300 |
| 2021-09-27 | -66.09 | $48.63 | 29005 |
| 2021-09-24 | -77.68 | $48.09 | 8947 |
| 2021-09-23 | -61.80 | $48.83 | 46900 |
| 2021-09-22 | -63.95 | $48.73 | 7300 |
| 2021-09-21 | -80.26 | $47.97 | 5700 |
| 2021-09-20 | -92.27 | $47.41 | 7100 |
| 2021-09-17 | -54.69 | $49.03 | 2810 |
| 2021-09-16 | -53.88 | $49.07 | 19500 |
| 2021-09-15 | -42.24 | $49.64 | 12100 |
| 2021-09-14 | -38.16 | $49.84 | 9200 |
| 2021-09-13 | -23.67 | $50.55 | 7816 |
| 2021-09-10 | -25.71 | $50.45 | 2100 |
| 2021-09-09 | -22.86 | $50.59 | 9503 |
| 2021-09-08 | -20.20 | $50.72 | 4700 |
| 2021-09-07 | -3.88 | $51.52 | 3432 |
| 2021-09-03 | -6.57 | $50.79 | 7900 |
| 2021-09-02 | -11.03 | $50.60 | 2600 |
| 2021-09-01 | -4.23 | $50.89 | 113100 |
| 2021-08-31 | -15.96 | $49.97 | 23300 |
| 2021-08-30 | -39.63 | $49.08 | 1830 |
| 2021-08-27 | -43.62 | $48.93 | 5229 |
| 2021-08-26 | -55.59 | $48.48 | 22300 |
| 2021-08-25 | -36.70 | $49.19 | 10536 |
| 2021-08-24 | -32.45 | $49.35 | 6000 |
| 2021-08-23 | -73.94 | $47.79 | 37000 |
| 2021-08-20 | -92.02 | $47.11 | 10000 |
| 2021-08-19 | -96.81 | $47.15 | 9944 |
| 2021-08-18 | -80.41 | $48.13 | 11700 |
| 2021-08-17 | -80.41 | $48.13 | 5441 |
| 2021-08-16 | -63.09 | $49.05 | 21737 |
| 2021-08-13 | -50.66 | $49.71 | 1003 |
| 2021-08-12 | -55.57 | $49.76 | 21604 |
| 2021-08-11 | -47.84 | $50.35 | 23431 |
| 2021-08-10 | -51.68 | $50.11 | 6600 |
| 2021-08-09 | -56.32 | $49.82 | 32633 |
| 2021-08-06 | -63.52 | $49.37 | 58239 |
| 2021-08-05 | -56.64 | $49.80 | 13100 |
| 2021-08-04 | -50.88 | $50.16 | 12220 |
| 2021-08-03 | -57.60 | $49.74 | 14100 |
| 2021-08-02 | -55.68 | $49.86 | 12421 |
| 2021-07-30 | -67.78 | $49.30 | 9030 |
| 2021-07-29 | -63.00 | $49.85 | 10100 |
| 2021-07-28 | -63.30 | $49.89 | 23212 |
| 2021-07-27 | -90.91 | $47.82 | 22000 |
| 2021-07-26 | -98.53 | $49.28 | 15038 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.02
2026-07-24
Close Price
$39.76
Vol: 1424Average Directional Index - Detailed Analysis
Minimum
6.70
Average
15.97
Maximum
43.09
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.02 | $39.76 | 1424 |
| 2026-07-23 | 14.51 | $39.55 | 500 |
| 2026-07-22 | 14.91 | $39.85 | 1303 |
| 2026-07-21 | 15.57 | $40.08 | 2200 |
| 2026-07-20 | 16.31 | $40.04 | 4725 |
| 2026-07-17 | 17.09 | $39.61 | 4748 |
| 2026-07-16 | 17.49 | $39.96 | 7400 |
| 2026-07-15 | 18.35 | $40.12 | 10308 |
| 2026-07-14 | 19.25 | $39.86 | 13800 |
| 2026-07-13 | 19.80 | $39.32 | 33313 |
| 2026-07-10 | 20.14 | $39.89 | 2503 |
| 2026-07-09 | 20.88 | $39.71 | 6200 |
| 2026-07-08 | 21.51 | $39.39 | 500 |
| 2026-07-07 | 21.81 | $39.15 | 3333 |
| 2026-07-06 | 22.00 | $39.37 | 5939 |
| 2026-07-02 | 22.30 | $38.78 | 8100 |
| 2026-07-01 | 22.20 | $38.93 | 5800 |
| 2026-06-30 | 22.24 | $38.73 | 14211 |
| 2026-06-29 | 21.85 | $38.60 | 4647 |
| 2026-06-26 | 21.30 | $38.53 | 11102 |
| 2026-06-25 | 20.72 | $38.66 | 8900 |
| 2026-06-24 | 20.26 | $38.87 | 8200 |
| 2026-06-23 | 19.88 | $38.91 | 55311 |
| 2026-06-22 | 19.49 | $39.94 | 4700 |
| 2026-06-18 | 19.52 | $39.73 | 106526 |
| 2026-06-17 | 19.33 | $39.45 | 1509 |
| 2026-06-16 | 19.13 | $40.09 | 5600 |
| 2026-06-15 | 19.27 | $40.35 | 11614 |
| 2026-06-12 | 19.58 | $39.97 | 31400 |
| 2026-06-11 | 19.49 | $39.62 | 34700 |
| 2026-06-10 | 18.92 | $39.32 | 12600 |
| 2026-06-09 | 18.48 | $39.34 | 33200 |
| 2026-06-08 | 18.00 | $39.21 | 13922 |
| 2026-06-05 | 17.21 | $39.38 | 47300 |
| 2026-06-04 | 16.40 | $40.35 | 10628 |
| 2026-06-03 | 16.10 | $40.32 | 4132 |
| 2026-06-02 | 15.79 | $41.05 | 1839 |
| 2026-06-01 | 15.89 | $40.26 | 14100 |
| 2026-05-29 | 15.31 | $40.45 | 4400 |
| 2026-05-28 | 14.84 | $40.32 | 5900 |
| 2026-05-27 | 14.17 | $40.56 | 5600 |
| 2026-05-26 | 13.76 | $40.88 | 7200 |
| 2026-05-22 | 13.47 | $40.56 | 5200 |
| 2026-05-21 | 12.92 | $40.71 | 48142 |
| 2026-05-20 | 12.34 | $41.06 | 3045 |
| 2026-05-19 | 11.90 | $40.64 | 10444 |
| 2026-05-18 | 11.17 | $40.78 | 13637 |
| 2026-05-15 | 10.51 | $40.76 | 123922 |
| 2026-05-14 | 9.88 | $41.94 | 2647 |
| 2026-05-13 | 9.89 | $42.53 | 2200 |
| 2026-05-12 | 10.30 | $41.96 | 1200 |
| 2026-05-11 | 10.34 | $42.40 | 2000 |
| 2026-05-08 | 10.87 | $42.72 | 2600 |
| 2026-05-07 | 11.19 | $42.75 | 17700 |
| 2026-05-06 | 11.47 | $43.00 | 17600 |
| 2026-05-05 | 11.77 | $42.11 | 5200 |
| 2026-05-04 | 12.11 | $41.96 | 2102 |
| 2026-05-01 | 12.30 | $42.30 | 2700 |
| 2026-04-30 | 12.76 | $42.38 | 9917 |
| 2026-04-29 | 13.24 | $41.88 | 4200 |
| 2026-04-28 | 13.45 | $42.00 | 40400 |
| 2026-04-27 | 13.67 | $42.12 | 3800 |
| 2026-04-24 | 14.04 | $42.36 | 4800 |
| 2026-04-23 | 14.47 | $42.31 | 2000 |
| 2026-04-22 | 14.95 | $42.98 | 6430 |
| 2026-04-21 | 15.54 | $42.90 | 1400 |
| 2026-04-20 | 16.17 | $43.56 | 2100 |
| 2026-04-17 | 16.49 | $43.91 | 6700 |
| 2026-04-16 | 16.53 | $43.24 | 9900 |
| 2026-04-15 | 16.95 | $42.92 | 7040 |
| 2026-04-14 | 17.63 | $42.76 | 7900 |
| 2026-04-13 | 18.46 | $42.27 | 3300 |
| 2026-04-10 | 19.23 | $42.20 | 3700 |
| 2026-04-09 | 20.23 | $42.07 | 8900 |
| 2026-04-08 | 21.13 | $42.13 | 22119 |
| 2026-04-07 | 22.24 | $40.55 | 12094 |
| 2026-04-06 | 22.25 | $40.80 | 99020 |
| 2026-04-02 | 22.45 | $40.71 | 6800 |
| 2026-04-01 | 22.57 | $40.73 | 20717 |
| 2026-03-31 | 22.73 | $40.67 | 3800 |
| 2026-03-30 | 22.77 | $39.60 | 4620 |
| 2026-03-27 | 22.17 | $39.68 | 4400 |
| 2026-03-26 | 21.62 | $39.95 | 2400 |
| 2026-03-25 | 21.15 | $40.94 | 6900 |
| 2026-03-24 | 21.03 | $40.15 | 3800 |
| 2026-03-23 | 20.24 | $40.40 | 13867 |
| 2026-03-20 | 19.50 | $39.67 | 69000 |
| 2026-03-19 | 18.42 | $40.83 | 4200 |
| 2026-03-18 | 17.57 | $41.15 | 7904 |
| 2026-03-17 | 17.02 | $41.97 | 4007 |
| 2026-03-16 | 16.89 | $42.03 | 16527 |
| 2026-03-13 | 16.71 | $41.46 | 1300 |
| 2026-03-12 | 16.16 | $41.61 | 921 |
| 2026-03-11 | 15.66 | $42.27 | 1346 |
| 2026-03-10 | 15.42 | $42.61 | 4600 |
| 2026-03-09 | 15.41 | $42.05 | 9800 |
| 2026-03-06 | 14.58 | $41.56 | 8634 |
| 2026-03-05 | 13.30 | $41.50 | 3100 |
| 2026-03-04 | 11.96 | $41.98 | 28911 |
| 2026-03-03 | 10.81 | $41.89 | 4200 |
| 2026-03-02 | 9.42 | $43.08 | 2823 |
| 2026-02-27 | 8.66 | $43.65 | 25964 |
| 2026-02-26 | 8.51 | $43.90 | 5216 |
| 2026-02-25 | 8.36 | $44.49 | 2700 |
| 2026-02-24 | 8.72 | $44.44 | 57300 |
| 2026-02-23 | 9.09 | $44.59 | 4932 |
| 2026-02-20 | 9.23 | $44.91 | 10000 |
| 2026-02-19 | 9.42 | $44.39 | 6200 |
| 2026-02-18 | 9.81 | $44.74 | 4047 |
| 2026-02-17 | 9.99 | $44.55 | 4200 |
| 2026-02-13 | 10.45 | $44.40 | 4505 |
| 2026-02-12 | 10.94 | $44.66 | 12325 |
| 2026-02-11 | 11.28 | $45.39 | 7200 |
| 2026-02-10 | 11.08 | $45.40 | 35700 |
| 2026-02-09 | 10.79 | $45.31 | 10144 |
| 2026-02-06 | 10.59 | $45.01 | 6648 |
| 2026-02-05 | 10.65 | $44.25 | 10909 |
| 2026-02-04 | 11.00 | $44.50 | 11100 |
| 2026-02-03 | 11.50 | $44.85 | 8800 |
| 2026-02-02 | 11.67 | $45.14 | 11717 |
| 2026-01-30 | 11.84 | $44.88 | 8136 |
| 2026-01-29 | 11.71 | $45.74 | 19315 |
| 2026-01-28 | 10.98 | $45.58 | 10400 |
| 2026-01-27 | 10.50 | $45.35 | 11572 |
| 2026-01-26 | 10.25 | $44.83 | 20400 |
| 2026-01-23 | 10.31 | $44.81 | 14535 |
| 2026-01-22 | 10.44 | $44.83 | 9800 |
| 2026-01-21 | 10.37 | $44.49 | 2821 |
| 2026-01-20 | 10.77 | $44.01 | 10100 |
| 2026-01-16 | 11.27 | $44.61 | 3739 |
| 2026-01-15 | 11.42 | $45.18 | 3826 |
| 2026-01-14 | 11.02 | $45.17 | 4617 |
| 2026-01-13 | 10.72 | $45.10 | 11400 |
| 2026-01-12 | 10.37 | $45.60 | 6718 |
| 2026-01-09 | 9.91 | $44.72 | 11700 |
| 2026-01-08 | 10.10 | $44.78 | 2940 |
| 2026-01-07 | 10.30 | $44.80 | 7700 |
| 2026-01-06 | 10.16 | $45.10 | 8300 |
| 2026-01-05 | 9.70 | $45.17 | 16500 |
| 2026-01-02 | 9.42 | $44.94 | 14046 |
| 2025-12-31 | 9.28 | $43.81 | 3256 |
| 2025-12-30 | 9.32 | $43.92 | 832 |
| 2025-12-29 | 9.55 | $43.68 | 2700 |
| 2025-12-26 | 9.54 | $44.27 | 13900 |
| 2025-12-24 | 10.03 | $43.92 | 7920 |
| 2025-12-23 | 10.22 | $43.98 | 14800 |
| 2025-12-22 | 10.42 | $44.04 | 2800 |
| 2025-12-19 | 10.63 | $44.00 | 7005 |
| 2025-12-18 | 10.98 | $43.49 | 7700 |
| 2025-12-17 | 10.72 | $43.15 | 47243 |
| 2025-12-16 | 10.30 | $43.28 | 140700 |
| 2025-12-15 | 9.59 | $43.92 | 3503 |
| 2025-12-12 | 9.55 | $44.06 | 3718 |
| 2025-12-11 | 9.54 | $44.16 | 2800 |
| 2025-12-10 | 9.39 | $44.21 | 3045 |
| 2025-12-09 | 9.31 | $44.04 | 10900 |
| 2025-12-08 | 9.03 | $44.25 | 2321 |
| 2025-12-05 | 9.02 | $44.70 | 3400 |
| 2025-12-04 | 9.49 | $44.75 | 5700 |
| 2025-12-03 | 9.78 | $44.45 | 3737 |
| 2025-12-02 | 9.75 | $44.75 | 22100 |
| 2025-12-01 | 9.93 | $44.83 | 3000 |
| 2025-11-28 | 10.33 | $44.80 | 500 |
| 2025-11-26 | 10.64 | $44.64 | 3211 |
| 2025-11-25 | 10.88 | $44.49 | 5006 |
| 2025-11-24 | 10.97 | $44.33 | 5506 |
| 2025-11-21 | 10.84 | $43.95 | 2319 |
| 2025-11-20 | 10.36 | $44.03 | 4233 |
| 2025-11-19 | 10.12 | $44.48 | 18224 |
| 2025-11-18 | 10.18 | $44.69 | 18700 |
| 2025-11-17 | 10.33 | $44.86 | 21600 |
| 2025-11-14 | 10.74 | $45.16 | 12500 |
| 2025-11-13 | 11.22 | $45.40 | 14826 |
| 2025-11-12 | 11.54 | $45.60 | 28900 |
| 2025-11-11 | 11.64 | $45.69 | 12624 |
| 2025-11-10 | 11.60 | $45.60 | 4852 |
| 2025-11-07 | 11.74 | $44.98 | 3135 |
| 2025-11-06 | 12.33 | $45.00 | 13008 |
| 2025-11-05 | 12.78 | $45.08 | 4338 |
| 2025-11-04 | 13.39 | $44.60 | 4137 |
| 2025-11-03 | 13.74 | $45.14 | 1800 |
| 2025-10-31 | 14.45 | $44.92 | 7700 |
| 2025-10-30 | 15.07 | $45.38 | 600 |
| 2025-10-29 | 15.53 | $45.86 | 7700 |
| 2025-10-28 | 15.74 | $45.87 | 10039 |
| 2025-10-27 | 16.24 | $45.92 | 4102 |
| 2025-10-24 | 16.60 | $45.31 | 9500 |
| 2025-10-23 | 17.38 | $45.32 | 8400 |
| 2025-10-22 | 18.19 | $44.92 | 4157 |
| 2025-10-21 | 18.92 | $44.96 | 1400 |
| 2025-10-20 | 19.75 | $45.36 | 2500 |
| 2025-10-17 | 20.63 | $44.82 | 1900 |
| 2025-10-16 | 21.13 | $44.66 | 1612 |
| 2025-10-15 | 21.92 | $44.57 | 4603 |
| 2025-10-14 | 22.53 | $44.03 | 7700 |
| 2025-10-13 | 22.77 | $44.47 | 4800 |
| 2025-10-10 | 23.45 | $43.58 | 20891 |
| 2025-10-09 | 24.16 | $45.06 | 1530 |
| 2025-10-08 | 24.48 | $45.57 | 3500 |
| 2025-10-07 | 24.33 | $45.50 | 1400 |
| 2025-10-06 | 24.18 | $45.86 | 9600 |
| 2025-10-03 | 23.73 | $45.65 | 4000 |
| 2025-10-02 | 23.37 | $45.79 | 4200 |
| 2025-10-01 | 22.71 | $45.54 | 5918 |
| 2025-09-30 | 22.29 | $45.23 | 2741 |
| 2025-09-29 | 22.07 | $45.16 | 3500 |
| 2025-09-26 | 21.90 | $44.67 | 4300 |
| 2025-09-25 | 22.08 | $44.91 | 1800 |
| 2025-09-24 | 21.97 | $44.87 | 28400 |
| 2025-09-23 | 21.72 | $44.66 | 4200 |
| 2025-09-22 | 21.65 | $45.05 | 5703 |
| 2025-09-19 | 21.18 | $45.23 | 4038 |
| 2025-09-18 | 20.40 | $45.32 | 2514 |
| 2025-09-17 | 19.63 | $45.78 | 2100 |
| 2025-09-16 | 18.27 | $45.33 | 4500 |
| 2025-09-15 | 17.10 | $44.95 | 6500 |
| 2025-09-12 | 16.02 | $44.70 | 6000 |
| 2025-09-11 | 15.05 | $44.80 | 6148 |
| 2025-09-10 | 14.03 | $44.07 | 1414 |
| 2025-09-09 | 13.40 | $44.06 | 10000 |
| 2025-09-08 | 12.77 | $43.75 | 5047 |
| 2025-09-05 | 12.36 | $43.36 | 6843 |
| 2025-09-04 | 12.17 | $42.79 | 3220 |
| 2025-09-03 | 12.50 | $43.31 | 1621 |
| 2025-09-02 | 12.26 | $43.43 | 9709 |
| 2025-08-29 | 12.00 | $43.14 | 6500 |
| 2025-08-28 | 11.96 | $42.94 | 7935 |
| 2025-08-27 | 12.12 | $42.80 | 4800 |
| 2025-08-26 | 12.41 | $43.29 | 5449 |
| 2025-08-25 | 11.84 | $43.45 | 5101 |
| 2025-08-22 | 11.05 | $43.49 | 11647 |
| 2025-08-21 | 10.36 | $42.79 | 4000 |
| 2025-08-20 | 10.23 | $42.79 | 2034 |
| 2025-08-19 | 10.06 | $42.60 | 900 |
| 2025-08-18 | 9.88 | $42.86 | 5808 |
| 2025-08-15 | 9.49 | $42.42 | 8400 |
| 2025-08-14 | 9.35 | $42.11 | 9800 |
| 2025-08-13 | 9.40 | $42.81 | 2732 |
| 2025-08-12 | 8.91 | $42.04 | 12833 |
| 2025-08-11 | 9.18 | $41.51 | 8845 |
| 2025-08-08 | 9.38 | $41.65 | 1000 |
| 2025-08-07 | 9.71 | $41.79 | 1731 |
| 2025-08-06 | 10.13 | $41.71 | 10800 |
| 2025-08-05 | 10.57 | $41.55 | 7800 |
| 2025-08-04 | 11.01 | $41.35 | 3125 |
| 2025-08-01 | 11.24 | $40.94 | 12718 |
| 2025-07-31 | 10.95 | $41.33 | 1733 |
| 2025-07-30 | 11.13 | $41.56 | 3711 |
| 2025-07-29 | 11.59 | $42.01 | 6900 |
| 2025-07-28 | 11.76 | $41.93 | 33348 |
| 2025-07-25 | 11.97 | $42.30 | 2601 |
| 2025-07-24 | 11.67 | $42.53 | 2918 |
| 2025-07-23 | 10.86 | $42.77 | 7244 |
| 2025-07-22 | 9.92 | $42.39 | 1909 |
| 2025-07-21 | 9.28 | $42.13 | 5200 |
| 2025-07-18 | 8.79 | $41.86 | 5700 |
| 2025-07-17 | 8.39 | $41.82 | 29800 |
| 2025-07-16 | 8.35 | $41.74 | 5800 |
| 2025-07-15 | 8.17 | $41.85 | 3300 |
| 2025-07-14 | 7.98 | $41.30 | 2200 |
| 2025-07-11 | 8.29 | $41.19 | 5100 |
| 2025-07-10 | 8.66 | $41.30 | 8582 |
| 2025-07-09 | 9.10 | $41.23 | 8827 |
| 2025-07-08 | 9.53 | $41.48 | 5234 |
| 2025-07-07 | 9.63 | $41.19 | 11300 |
| 2025-07-03 | 9.92 | $41.43 | 3237 |
| 2025-07-02 | 9.95 | $41.40 | 3100 |
| 2025-07-01 | 10.10 | $41.55 | 6537 |
| 2025-06-30 | 10.06 | $41.46 | 3544 |
| 2025-06-27 | 10.16 | $41.45 | 3249 |
| 2025-06-26 | 10.16 | $41.52 | 3213 |
| 2025-06-25 | 10.05 | $41.29 | 733 |
| 2025-06-24 | 10.13 | $41.35 | 1126 |
| 2025-06-23 | 10.21 | $40.55 | 5700 |
| 2025-06-20 | 10.39 | $40.18 | 13932 |
| 2025-06-18 | 10.59 | $40.38 | 5131 |
| 2025-06-17 | 10.91 | $40.61 | 3327 |
| 2025-06-16 | 11.43 | $41.01 | 20506 |
| 2025-06-13 | 11.58 | $40.79 | 5215 |
| 2025-06-12 | 11.94 | $41.38 | 5733 |
| 2025-06-11 | 11.71 | $41.58 | 2030 |
| 2025-06-10 | 11.28 | $41.40 | 4300 |
| 2025-06-09 | 11.07 | $41.39 | 7300 |
| 2025-06-06 | 10.86 | $41.12 | 5032 |
| 2025-06-05 | 10.90 | $40.85 | 3306 |
| 2025-06-04 | 11.06 | $40.71 | 1639 |
| 2025-06-03 | 11.46 | $40.30 | 2500 |
| 2025-06-02 | 11.83 | $40.20 | 18200 |
| 2025-05-30 | 12.17 | $40.11 | 2306 |
| 2025-05-29 | 12.54 | $40.63 | 2400 |
| 2025-05-28 | 12.92 | $40.35 | 5008 |
| 2025-05-27 | 13.51 | $40.70 | 7400 |
| 2025-05-23 | 13.89 | $41.00 | 1500 |
| 2025-05-22 | 14.01 | $40.76 | 2400 |
| 2025-05-21 | 14.16 | $40.98 | 8500 |
| 2025-05-20 | 14.05 | $41.02 | 2300 |
| 2025-05-19 | 14.04 | $41.14 | 9621 |
| 2025-05-16 | 14.04 | $40.90 | 2000 |
| 2025-05-15 | 14.09 | $41.20 | 8900 |
| 2025-05-14 | 14.00 | $41.31 | 7700 |
| 2025-05-13 | 13.64 | $40.97 | 5112 |
| 2025-05-12 | 13.44 | $41.04 | 2933 |
| 2025-05-09 | 13.23 | $39.84 | 3000 |
| 2025-05-08 | 13.63 | $39.72 | 86500 |
| 2025-05-07 | 14.22 | $39.51 | 4700 |
| 2025-05-06 | 14.91 | $40.25 | 7400 |
| 2025-05-05 | 15.11 | $40.12 | 12600 |
| 2025-05-02 | 15.32 | $40.09 | 1900 |
| 2025-05-01 | 15.72 | $39.25 | 3900 |
| 2025-04-30 | 16.49 | $39.36 | 1900 |
| 2025-04-29 | 17.23 | $39.38 | 1716 |
| 2025-04-28 | 18.10 | $39.41 | 3700 |
| 2025-04-25 | 19.02 | $39.21 | 2300 |
| 2025-04-24 | 19.90 | $39.52 | 9803 |
| 2025-04-23 | 20.84 | $39.17 | 5839 |
| 2025-04-22 | 21.82 | $38.91 | 15011 |
| 2025-04-21 | 22.50 | $38.04 | 20400 |
| 2025-04-17 | 22.56 | $37.73 | 8000 |
| 2025-04-16 | 22.68 | $37.34 | 7704 |
| 2025-04-15 | 22.76 | $37.76 | 5700 |
| 2025-04-14 | 23.06 | $37.91 | 4747 |
| 2025-04-11 | 23.37 | $37.35 | 9534 |
| 2025-04-10 | 23.22 | $36.41 | 5628 |
| 2025-04-09 | 22.70 | $36.78 | 20338 |
| 2025-04-08 | 22.15 | $34.82 | 8900 |
| 2025-04-07 | 21.20 | $35.53 | 30941 |
| 2025-04-04 | 20.29 | $37.12 | 116108 |
| 2025-04-03 | 20.03 | $39.68 | 16200 |
| 2025-04-02 | 21.00 | $39.99 | 6717 |
| 2025-04-01 | 21.60 | $39.98 | 14013 |
| 2025-03-31 | 22.23 | $40.02 | 8742 |
| 2025-03-28 | 22.90 | $40.10 | 12334 |
| 2025-03-27 | 23.34 | $40.78 | 11526 |
| 2025-03-26 | 23.43 | $40.30 | 4509 |
| 2025-03-25 | 23.73 | $40.43 | 21500 |
| 2025-03-24 | 23.91 | $40.71 | 12000 |
| 2025-03-21 | 23.91 | $40.44 | 80705 |
| 2025-03-20 | 24.01 | $40.87 | 17600 |
| 2025-03-19 | 23.86 | $41.56 | 9929 |
| 2025-03-18 | 23.16 | $41.35 | 14300 |
| 2025-03-17 | 22.49 | $41.30 | 18738 |
| 2025-03-14 | 21.81 | $40.62 | 34724 |
| 2025-03-13 | 21.44 | $39.69 | 8936 |
| 2025-03-12 | 21.44 | $39.63 | 36790 |
| 2025-03-11 | 21.49 | $39.78 | 19947 |
| 2025-03-10 | 21.45 | $39.18 | 64244 |
| 2025-03-07 | 21.97 | $40.13 | 248005 |
| 2025-03-06 | 21.75 | $39.91 | 32800 |
| 2025-03-05 | 21.58 | $39.91 | 1614 |
| 2025-03-04 | 21.59 | $38.38 | 2200 |
| 2025-03-03 | 22.41 | $38.18 | 5600 |
| 2025-02-28 | 23.30 | $38.44 | 4400 |
| 2025-02-27 | 24.04 | $39.26 | 3939 |
| 2025-02-26 | 23.99 | $39.61 | 7200 |
| 2025-02-25 | 23.51 | $39.17 | 36200 |
| 2025-02-24 | 23.44 | $38.91 | 7600 |
| 2025-02-21 | 23.36 | $39.92 | 7400 |
| 2025-02-20 | 22.18 | $39.83 | 3400 |
| 2025-02-19 | 20.96 | $39.30 | 4700 |
| 2025-02-18 | 20.08 | $39.42 | 10200 |
| 2025-02-14 | 19.07 | $39.29 | 6544 |
| 2025-02-13 | 18.14 | $38.60 | 6300 |
| 2025-02-12 | 17.56 | $38.53 | 4900 |
| 2025-02-11 | 16.85 | $38.12 | 3100 |
| 2025-02-10 | 16.38 | $38.35 | 58500 |
| 2025-02-07 | 15.89 | $37.65 | 4000 |
| 2025-02-06 | 15.69 | $37.49 | 15000 |
| 2025-02-05 | 15.97 | $37.29 | 2347 |
| 2025-02-04 | 16.41 | $37.63 | 5300 |
| 2025-02-03 | 16.66 | $36.94 | 2830 |
| 2025-01-31 | 17.53 | $37.12 | 1738 |
| 2025-01-30 | 18.00 | $37.59 | 708 |
| 2025-01-29 | 18.39 | $36.91 | 3948 |
| 2025-01-28 | 19.20 | $36.85 | 2030 |
| 2025-01-27 | 20.03 | $36.58 | 3700 |
| 2025-01-24 | 20.74 | $36.56 | 14236 |
| 2025-01-23 | 21.34 | $36.18 | 6230 |
| 2025-01-22 | 21.65 | $36.24 | 43323 |
| 2025-01-21 | 21.93 | $36.17 | 7618 |
| 2025-01-17 | 22.27 | $36.06 | 4139 |
| 2025-01-16 | 22.61 | $35.66 | 3600 |
| 2025-01-15 | 22.40 | $35.71 | 5203 |
| 2025-01-14 | 22.20 | $35.38 | 702 |
| 2025-01-13 | 21.52 | $34.86 | 3809 |
| 2025-01-10 | 20.23 | $34.98 | 9422 |
| 2025-01-08 | 18.96 | $35.75 | 3800 |
| 2025-01-07 | 17.99 | $35.93 | 5000 |
| 2025-01-06 | 17.14 | $36.05 | 4000 |
| 2025-01-03 | 16.34 | $36.52 | 7400 |
| 2025-01-02 | 15.79 | $36.40 | 7700 |
| 2024-12-31 | 15.21 | $36.49 | 2732 |
| 2024-12-30 | 14.66 | $36.58 | 3800 |
| 2024-12-27 | 14.11 | $36.88 | 200 |
| 2024-12-26 | 13.76 | $37.13 | 6500 |
| 2024-12-24 | 13.55 | $37.05 | 600 |
| 2024-12-23 | 13.23 | $36.90 | 5231 |
| 2024-12-20 | 12.75 | $36.90 | 3515 |
| 2024-12-19 | 12.27 | $36.84 | 4137 |
| 2024-12-18 | 11.83 | $36.50 | 8000 |
| 2024-12-17 | 11.38 | $37.37 | 2200 |
| 2024-12-16 | 11.26 | $37.82 | 19619 |
| 2024-12-13 | 11.63 | $38.32 | 1200 |
| 2024-12-12 | 12.11 | $38.56 | 4500 |
| 2024-12-11 | 12.49 | $38.72 | 7015 |
| 2024-12-10 | 12.88 | $38.77 | 3740 |
| 2024-12-09 | 13.11 | $39.68 | 4900 |
| 2024-12-06 | 12.73 | $38.18 | 1816 |
| 2024-12-05 | 13.26 | $38.11 | 3100 |
| 2024-12-04 | 13.67 | $37.74 | 6400 |
| 2024-12-03 | 13.83 | $37.91 | 5732 |
| 2024-12-02 | 14.06 | $37.68 | 7700 |
| 2024-11-29 | 14.10 | $37.71 | 2112 |
| 2024-11-27 | 14.14 | $37.83 | 2245 |
| 2024-11-26 | 14.49 | $37.43 | 7600 |
| 2024-11-25 | 14.49 | $37.55 | 3447 |
| 2024-11-22 | 14.54 | $37.28 | 7500 |
| 2024-11-21 | 14.35 | $37.45 | 1600 |
| 2024-11-20 | 14.26 | $37.77 | 1500 |
| 2024-11-19 | 14.35 | $37.74 | 2400 |
| 2024-11-18 | 14.43 | $37.86 | 6149 |
| 2024-11-15 | 14.59 | $37.50 | 1416 |
| 2024-11-14 | 14.47 | $37.57 | 5943 |
| 2024-11-13 | 14.40 | $37.71 | 2900 |
| 2024-11-12 | 14.41 | $37.90 | 13200 |
| 2024-11-11 | 14.48 | $38.78 | 2930 |
| 2024-11-08 | 15.10 | $38.77 | 827 |
| 2024-11-07 | 15.76 | $40.20 | 1400 |
| 2024-11-06 | 15.94 | $39.26 | 6300 |
| 2024-11-05 | 16.64 | $39.57 | 1500 |
| 2024-11-04 | 17.00 | $38.86 | 2900 |
| 2024-11-01 | 17.68 | $38.77 | 7325 |
| 2024-10-31 | 18.41 | $38.81 | 4200 |
| 2024-10-30 | 19.34 | $38.96 | 800 |
| 2024-10-29 | 20.23 | $39.34 | 1745 |
| 2024-10-28 | 20.78 | $39.58 | 3500 |
| 2024-10-25 | 21.36 | $39.03 | 3321 |
| 2024-10-24 | 22.18 | $39.19 | 2000 |
| 2024-10-23 | 23.09 | $39.32 | 5200 |
| 2024-10-22 | 23.93 | $39.51 | 2860 |
| 2024-10-21 | 24.73 | $39.35 | 1100 |
| 2024-10-18 | 25.67 | $39.75 | 3122 |
| 2024-10-17 | 26.44 | $38.82 | 15900 |
| 2024-10-16 | 27.72 | $39.64 | 21745 |
| 2024-10-15 | 28.56 | $39.20 | 8000 |
| 2024-10-14 | 29.45 | $40.53 | 3116 |
| 2024-10-11 | 29.51 | $40.83 | 325 |
| 2024-10-10 | 29.55 | $40.60 | 8000 |
| 2024-10-09 | 29.62 | $40.59 | 3300 |
| 2024-10-08 | 29.64 | $41.18 | 10400 |
| 2024-10-07 | 29.45 | $43.59 | 5514 |
| 2024-10-04 | 27.34 | $42.76 | 5400 |
| 2024-10-03 | 25.26 | $42.09 | 814 |
| 2024-10-02 | 23.24 | $42.76 | 10804 |
| 2024-10-01 | 20.79 | $41.25 | 1142 |
| 2024-09-30 | 18.61 | $40.45 | 4810 |
| 2024-09-27 | 16.35 | $40.63 | 4300 |
| 2024-09-26 | 14.09 | $40.22 | 10000 |
| 2024-09-25 | 11.78 | $38.55 | 2900 |
| 2024-09-24 | 10.09 | $39.05 | 7500 |
| 2024-09-23 | 8.28 | $37.36 | 1500 |
| 2024-09-20 | 7.56 | $36.99 | 2041 |
| 2024-09-19 | 7.04 | $36.92 | 1800 |
| 2024-09-18 | 6.70 | $36.23 | 2800 |
| 2024-09-17 | 6.90 | $36.41 | 1100 |
| 2024-09-16 | 6.74 | $36.24 | 1703 |
| 2024-09-13 | 6.80 | $36.10 | 909 |
| 2024-09-12 | 7.11 | $35.98 | 1100 |
| 2024-09-11 | 7.38 | $35.78 | 9442 |
| 2024-09-10 | 7.40 | $35.66 | 249 |
| 2024-09-09 | 7.25 | $35.73 | 1200 |
| 2024-09-06 | 7.18 | $35.60 | 847 |
| 2024-09-05 | 7.05 | $36.05 | 1217 |
| 2024-09-04 | 7.40 | $36.15 | 449 |
| 2024-09-03 | 7.62 | $36.11 | 300 |
| 2024-08-30 | 8.02 | $36.48 | 2400 |
| 2024-08-29 | 8.14 | $36.20 | 7416 |
| 2024-08-28 | 8.49 | $36.14 | 719 |
| 2024-08-27 | 8.92 | $36.47 | 1300 |
| 2024-08-26 | 9.00 | $36.42 | 2641 |
| 2024-08-23 | 9.17 | $36.66 | 2000 |
| 2024-08-22 | 9.18 | $36.35 | 922 |
| 2024-08-21 | 9.36 | $36.66 | 4300 |
| 2024-08-20 | 9.30 | $36.32 | 2949 |
| 2024-08-19 | 9.35 | $36.80 | 6829 |
| 2024-08-16 | 9.17 | $36.48 | 1817 |
| 2024-08-15 | 9.27 | $36.06 | 5000 |
| 2024-08-14 | 9.73 | $35.63 | 3434 |
| 2024-08-13 | 9.90 | $36.04 | 3302 |
| 2024-08-12 | 10.35 | $35.91 | 7200 |
| 2024-08-09 | 10.89 | $35.71 | 5431 |
| 2024-08-08 | 11.19 | $35.67 | 2411 |
| 2024-08-07 | 11.50 | $35.13 | 3300 |
| 2024-08-06 | 11.50 | $34.98 | 4144 |
| 2024-08-05 | 11.01 | $34.87 | 1222 |
| 2024-08-02 | 10.62 | $35.36 | 800 |
| 2024-08-01 | 10.68 | $35.61 | 1800 |
| 2024-07-31 | 11.12 | $36.02 | 5920 |
| 2024-07-30 | 11.49 | $35.51 | 5936 |
| 2024-07-29 | 11.62 | $35.70 | 44132 |
| 2024-07-26 | 11.82 | $35.73 | 6100 |
| 2024-07-25 | 12.04 | $35.30 | 114926 |
| 2024-07-24 | 11.84 | $35.44 | 700 |
| 2024-07-23 | 11.74 | $35.84 | 1415 |
| 2024-07-22 | 12.02 | $36.37 | 4600 |
| 2024-07-19 | 12.32 | $35.97 | 500 |
| 2024-07-18 | 12.88 | $36.26 | 6900 |
| 2024-07-17 | 13.26 | $36.55 | 1900 |
| 2024-07-16 | 13.27 | $36.87 | 3781 |
| 2024-07-15 | 13.09 | $36.80 | 1900 |
| 2024-07-12 | 12.67 | $37.14 | 2000 |
| 2024-07-11 | 11.67 | $36.87 | 3938 |
| 2024-07-10 | 10.84 | $36.50 | 2224 |
| 2024-07-09 | 10.49 | $36.59 | 2800 |
| 2024-07-08 | 10.12 | $36.30 | 2103 |
| 2024-07-05 | 10.14 | $36.50 | 6026 |
| 2024-07-03 | 10.10 | $36.58 | 1100 |
| 2024-07-02 | 9.95 | $36.18 | 2500 |
| 2024-07-01 | 10.30 | $36.05 | 3131 |
| 2024-06-28 | 10.76 | $35.88 | 3944 |
| 2024-06-27 | 11.21 | $35.82 | 1603 |
| 2024-06-26 | 11.51 | $36.04 | 1000 |
| 2024-06-25 | 12.10 | $36.00 | 1300 |
| 2024-06-24 | 12.65 | $36.22 | 2400 |
| 2024-06-21 | 13.19 | $35.96 | 918 |
| 2024-06-20 | 13.65 | $36.18 | 11800 |
| 2024-06-18 | 14.35 | $36.22 | 3603 |
| 2024-06-17 | 15.02 | $36.13 | 4632 |
| 2024-06-14 | 15.72 | $36.04 | 3405 |
| 2024-06-13 | 16.53 | $36.03 | 2300 |
| 2024-06-12 | 17.36 | $35.97 | 5800 |
| 2024-06-11 | 18.24 | $35.91 | 1100 |
| 2024-06-10 | 19.09 | $36.23 | 1600 |
| 2024-06-07 | 19.99 | $36.11 | 1700 |
| 2024-06-06 | 20.89 | $36.42 | 700 |
| 2024-06-05 | 21.65 | $36.23 | 2430 |
| 2024-06-04 | 22.61 | $35.74 | 1900 |
| 2024-06-03 | 23.61 | $36.45 | 807 |
| 2024-05-31 | 24.22 | $35.93 | 3416 |
| 2024-05-30 | 25.46 | $36.35 | 3000 |
| 2024-05-29 | 26.19 | $36.31 | 303 |
| 2024-05-28 | 27.00 | $36.72 | 1700 |
| 2024-05-24 | 27.23 | $36.83 | 4038 |
| 2024-05-23 | 27.29 | $36.80 | 2037 |
| 2024-05-22 | 27.35 | $37.06 | 2300 |
| 2024-05-21 | 27.11 | $37.30 | 7300 |
| 2024-05-20 | 26.51 | $37.66 | 2800 |
| 2024-05-17 | 25.25 | $37.82 | 8934 |
| 2024-05-16 | 23.92 | $37.58 | 11600 |
| 2024-05-15 | 22.67 | $37.08 | 4200 |
| 2024-05-14 | 21.67 | $36.93 | 8901 |
| 2024-05-13 | 20.68 | $36.92 | 539 |
| 2024-05-10 | 19.68 | $36.39 | 838 |
| 2024-05-09 | 18.99 | $36.32 | 3433 |
| 2024-05-08 | 18.32 | $36.07 | 717 |
| 2024-05-07 | 17.81 | $36.21 | 4300 |
| 2024-05-06 | 17.10 | $36.44 | 1500 |
| 2024-05-03 | 16.01 | $36.56 | 13434 |
| 2024-05-02 | 14.85 | $36.46 | 2900 |
| 2024-05-01 | 13.66 | $35.23 | 1000 |
| 2024-04-30 | 13.34 | $35.11 | 1600 |
| 2024-04-29 | 13.04 | $35.58 | 2915 |
| 2024-04-26 | 12.25 | $35.36 | 2443 |
| 2024-04-25 | 11.52 | $34.91 | 1033 |
| 2024-04-24 | 11.25 | $34.77 | 2205 |
| 2024-04-23 | 11.09 | $34.50 | 2831 |
| 2024-04-22 | 11.21 | $34.25 | 2521 |
| 2024-04-19 | 11.62 | $33.77 | 400 |
| 2024-04-18 | 11.82 | $33.66 | 2200 |
| 2024-04-17 | 11.99 | $33.52 | 6442 |
| 2024-04-16 | 11.99 | $33.45 | 4647 |
| 2024-04-15 | 11.90 | $33.70 | 3600 |
| 2024-04-12 | 12.15 | $33.84 | 3004 |
| 2024-04-11 | 12.57 | $34.61 | 2221 |
| 2024-04-10 | 12.47 | $34.49 | 1808 |
| 2024-04-09 | 12.49 | $34.75 | 319 |
| 2024-04-08 | 12.03 | $34.57 | 400 |
| 2024-04-05 | 11.66 | $34.32 | 714 |
| 2024-04-04 | 11.58 | $34.39 | 2400 |
| 2024-04-03 | 11.36 | $34.51 | 2342 |
| 2024-04-02 | 11.38 | $34.51 | 2014 |
| 2024-04-01 | 11.12 | $34.41 | 1947 |
| 2024-03-28 | 10.92 | $34.13 | 4700 |
| 2024-03-27 | 10.96 | $34.00 | 1831 |
| 2024-03-26 | 11.31 | $33.87 | 3100 |
| 2024-03-25 | 11.70 | $33.82 | 1233 |
| 2024-03-22 | 12.25 | $33.83 | 1912 |
| 2024-03-21 | 12.82 | $34.23 | 2222 |
| 2024-03-20 | 13.03 | $34.30 | 700 |
| 2024-03-19 | 13.15 | $33.97 | 5700 |
| 2024-03-18 | 13.56 | $34.23 | 2417 |
| 2024-03-15 | 13.54 | $34.25 | 192519 |
| 2024-03-14 | 13.58 | $34.09 | 9300 |
| 2024-03-13 | 13.62 | $34.31 | 900 |
| 2024-03-12 | 13.34 | $34.47 | 2824 |
| 2024-03-11 | 12.90 | $34.17 | 1202 |
| 2024-03-08 | 12.70 | $33.90 | 2300 |
| 2024-03-07 | 12.77 | $33.94 | 1432 |
| 2024-03-06 | 12.83 | $33.97 | 2629 |
| 2024-03-05 | 12.77 | $33.61 | 13513 |
| 2024-03-04 | 13.11 | $33.89 | 1900 |
| 2024-03-01 | 13.18 | $34.23 | 1936 |
| 2024-02-29 | 13.03 | $33.73 | 3320 |
| 2024-02-28 | 13.25 | $33.72 | 1200 |
| 2024-02-27 | 13.46 | $34.45 | 2407 |
| 2024-02-26 | 12.87 | $34.10 | 2107 |
| 2024-02-23 | 12.51 | $34.19 | 3000 |
| 2024-02-22 | 12.00 | $34.21 | 3932 |
| 2024-02-21 | 11.56 | $33.86 | 2000 |
| 2024-02-20 | 11.37 | $33.60 | 1600 |
| 2024-02-16 | 11.25 | $33.62 | 6918 |
| 2024-02-15 | 11.16 | $33.30 | 4119 |
| 2024-02-14 | 11.42 | $33.10 | 1034 |
| 2024-02-13 | 11.85 | $32.55 | 11200 |
| 2024-02-12 | 12.36 | $33.17 | 8721 |
| 2024-02-09 | 12.72 | $32.96 | 5712 |
| 2024-02-08 | 13.35 | $32.75 | 1600 |
| 2024-02-07 | 13.85 | $33.20 | 1600 |
| 2024-02-06 | 14.44 | $33.40 | 1444 |
| 2024-02-05 | 15.06 | $32.35 | 4948 |
| 2024-02-02 | 14.92 | $32.10 | 2308 |
| 2024-02-01 | 14.54 | $32.45 | 2700 |
| 2024-01-31 | 14.40 | $32.26 | 1500 |
| 2024-01-30 | 14.24 | $32.29 | 1642 |
| 2024-01-29 | 13.90 | $32.75 | 1211 |
| 2024-01-26 | 13.89 | $32.85 | 3346 |
| 2024-01-25 | 14.02 | $32.99 | 500 |
| 2024-01-24 | 14.29 | $32.96 | 1745 |
| 2024-01-23 | 14.51 | $32.36 | 2100 |
| 2024-01-22 | 14.05 | $31.96 | 6138 |
| 2024-01-19 | 13.12 | $32.48 | 3613 |
| 2024-01-18 | 12.50 | $32.27 | 19213 |
| 2024-01-17 | 11.63 | $32.15 | 4600 |
| 2024-01-16 | 10.58 | $32.73 | 15800 |
| 2024-01-12 | 9.96 | $33.53 | 22647 |
| 2024-01-11 | 10.06 | $33.46 | 3936 |
| 2024-01-10 | 9.93 | $33.05 | 5200 |
| 2024-01-09 | 9.40 | $33.14 | 1300 |
| 2024-01-08 | 8.80 | $33.49 | 2400 |
| 2024-01-05 | 8.31 | $33.72 | 9134 |
| 2024-01-04 | 8.28 | $33.74 | 2000 |
| 2024-01-03 | 8.26 | $33.92 | 10623 |
| 2024-01-02 | 8.23 | $33.73 | 8900 |
| 2023-12-29 | 8.10 | $34.19 | 8300 |
| 2023-12-28 | 8.38 | $34.25 | 12229 |
| 2023-12-27 | 8.75 | $33.79 | 4500 |
| 2023-12-26 | 8.57 | $33.64 | 3149 |
| 2023-12-22 | 8.27 | $33.48 | 2200 |
| 2023-12-21 | 7.78 | $33.83 | 2500 |
| 2023-12-20 | 7.63 | $33.13 | 1700 |
| 2023-12-19 | 7.11 | $34.32 | 7400 |
| 2023-12-18 | 7.31 | $34.10 | 2828 |
| 2023-12-15 | 7.55 | $34.05 | 3921 |
| 2023-12-14 | 7.95 | $34.19 | 6505 |
| 2023-12-13 | 8.36 | $33.76 | 4049 |
| 2023-12-12 | 8.15 | $33.58 | 1227 |
| 2023-12-11 | 8.17 | $33.59 | 2500 |
| 2023-12-08 | 8.18 | $33.38 | 8000 |
| 2023-12-07 | 8.06 | $33.63 | 3200 |
| 2023-12-06 | 8.22 | $33.62 | 1331 |
| 2023-12-05 | 8.40 | $33.60 | 5700 |
| 2023-12-04 | 8.42 | $33.82 | 3900 |
| 2023-12-01 | 8.81 | $34.08 | 3324 |
| 2023-11-30 | 9.21 | $34.14 | 1100 |
| 2023-11-29 | 9.56 | $33.91 | 7200 |
| 2023-11-28 | 9.98 | $34.26 | 1500 |
| 2023-11-27 | 10.12 | $34.08 | 7000 |
| 2023-11-24 | 10.41 | $34.32 | 200 |
| 2023-11-22 | 10.38 | $34.22 | 6147 |
| 2023-11-21 | 10.34 | $34.11 | 5106 |
| 2023-11-20 | 10.31 | $34.50 | 3400 |
| 2023-11-17 | 10.09 | $34.03 | 7600 |
| 2023-11-16 | 10.18 | $34.01 | 2019 |
| 2023-11-15 | 10.33 | $34.72 | 2600 |
| 2023-11-14 | 9.70 | $34.30 | 4515 |
| 2023-11-13 | 9.30 | $33.64 | 2616 |
| 2023-11-10 | 9.46 | $33.44 | 4529 |
| 2023-11-09 | 9.85 | $33.32 | 4200 |
| 2023-11-08 | 10.25 | $33.71 | 4629 |
| 2023-11-07 | 10.35 | $33.75 | 5100 |
| 2023-11-06 | 10.46 | $33.73 | 6500 |
| 2023-11-03 | 10.40 | $33.67 | 6400 |
| 2023-11-02 | 10.52 | $32.95 | 3341 |
| 2023-11-01 | 10.85 | $32.61 | 4800 |
| 2023-10-31 | 10.84 | $32.50 | 4300 |
| 2023-10-30 | 10.73 | $32.81 | 2600 |
| 2023-10-27 | 11.04 | $32.50 | 3810 |
| 2023-10-26 | 11.25 | $32.36 | 7313 |
| 2023-10-25 | 10.89 | $32.47 | 1600 |
| 2023-10-24 | 10.69 | $32.92 | 1012 |
| 2023-10-23 | 10.47 | $32.31 | 7500 |
| 2023-10-20 | 9.65 | $32.29 | 447 |
| 2023-10-19 | 9.04 | $32.69 | 17900 |
| 2023-10-18 | 8.70 | $33.04 | 632 |
| 2023-10-17 | 8.59 | $33.59 | 2100 |
| 2023-10-16 | 8.83 | $33.74 | 2000 |
| 2023-10-13 | 9.10 | $33.55 | 2402 |
| 2023-10-12 | 9.56 | $33.68 | 600 |
| 2023-10-11 | 10.01 | $34.16 | 7032 |
| 2023-10-10 | 10.14 | $33.97 | 6400 |
| 2023-10-09 | 10.52 | $33.35 | 1200 |
| 2023-10-06 | 10.62 | $33.45 | 5338 |
| 2023-10-05 | 10.73 | $32.93 | 15567 |
| 2023-10-04 | 10.23 | $32.69 | 12000 |
| 2023-10-03 | 9.54 | $32.91 | 300 |
| 2023-10-02 | 9.03 | $33.39 | 910 |
| 2023-09-29 | 8.84 | $33.61 | 900 |
| 2023-09-28 | 8.87 | $33.45 | 5235 |
| 2023-09-27 | 8.54 | $33.35 | 31400 |
| 2023-09-26 | 8.30 | $33.40 | 4100 |
| 2023-09-25 | 7.98 | $33.88 | 5634 |
| 2023-09-22 | 7.84 | $34.09 | 10900 |
| 2023-09-21 | 8.03 | $33.50 | 5500 |
| 2023-09-20 | 7.54 | $34.13 | 848 |
| 2023-09-19 | 7.62 | $34.32 | 5533 |
| 2023-09-18 | 7.86 | $34.48 | 8400 |
| 2023-09-15 | 8.19 | $34.47 | 521 |
| 2023-09-14 | 8.60 | $34.62 | 2800 |
| 2023-09-13 | 8.89 | $34.45 | 1100 |
| 2023-09-12 | 9.36 | $34.55 | 18432 |
| 2023-09-11 | 9.83 | $34.66 | 1600 |
| 2023-09-08 | 10.28 | $34.15 | 2628 |
| 2023-09-07 | 10.49 | $34.06 | 14229 |
| 2023-09-06 | 10.70 | $34.72 | 3900 |
| 2023-09-05 | 11.00 | $34.79 | 6641 |
| 2023-09-01 | 11.32 | $35.00 | 840 |
| 2023-08-31 | 11.42 | $34.40 | 5027 |
| 2023-08-30 | 11.92 | $34.75 | 4119 |
| 2023-08-29 | 12.21 | $35.01 | 65200 |
| 2023-08-28 | 12.51 | $34.35 | 9326 |
| 2023-08-25 | 13.00 | $33.84 | 6000 |
| 2023-08-24 | 13.03 | $33.90 | 3600 |
| 2023-08-23 | 13.21 | $33.95 | 5300 |
| 2023-08-22 | 13.35 | $33.46 | 8000 |
| 2023-08-21 | 13.20 | $33.46 | 2938 |
| 2023-08-18 | 12.86 | $33.42 | 8843 |
| 2023-08-17 | 12.51 | $33.87 | 20500 |
| 2023-08-16 | 12.50 | $33.84 | 11846 |
| 2023-08-15 | 12.40 | $34.14 | 3224 |
| 2023-08-14 | 12.45 | $34.52 | 6700 |
| 2023-08-11 | 12.65 | $34.81 | 9127 |
| 2023-08-10 | 13.09 | $35.51 | 21819 |
| 2023-08-09 | 13.36 | $35.29 | 22049 |
| 2023-08-08 | 14.05 | $35.31 | 7000 |
| 2023-08-07 | 14.73 | $35.69 | 8400 |
| 2023-08-04 | 15.10 | $35.92 | 8600 |
| 2023-08-03 | 15.20 | $36.00 | 11532 |
| 2023-08-02 | 15.23 | $35.62 | 17547 |
| 2023-08-01 | 15.43 | $36.48 | 2400 |
| 2023-07-31 | 14.78 | $37.16 | 12239 |
| 2023-07-28 | 13.67 | $36.81 | 9304 |
| 2023-07-27 | 12.71 | $35.63 | 11100 |
| 2023-07-26 | 12.18 | $36.07 | 13100 |
| 2023-07-25 | 11.47 | $35.82 | 12242 |
| 2023-07-24 | 10.60 | $35.53 | 7800 |
| 2023-07-21 | 9.95 | $34.91 | 18700 |
| 2023-07-20 | 9.67 | $34.81 | 8400 |
| 2023-07-19 | 9.50 | $34.99 | 24730 |
| 2023-07-18 | 9.20 | $34.80 | 9652 |
| 2023-07-17 | 9.02 | $35.21 | 8600 |
| 2023-07-14 | 8.67 | $35.25 | 13545 |
| 2023-07-13 | 7.99 | $35.60 | 10317 |
| 2023-07-12 | 7.28 | $35.05 | 9525 |
| 2023-07-11 | 6.82 | $34.40 | 11700 |
| 2023-07-10 | 6.75 | $34.14 | 3603 |
| 2023-07-07 | 6.95 | $34.20 | 2338 |
| 2023-07-06 | 7.17 | $33.64 | 12307 |
| 2023-07-05 | 7.14 | $34.35 | 1708 |
| 2023-07-03 | 7.40 | $34.56 | 1144 |
| 2023-06-30 | 7.40 | $34.20 | 3800 |
| 2023-06-29 | 7.79 | $33.87 | 300 |
| 2023-06-28 | 7.83 | $34.11 | 7921 |
| 2023-06-27 | 7.94 | $34.29 | 9630 |
| 2023-06-26 | 8.24 | $33.81 | 2610 |
| 2023-06-23 | 8.16 | $33.65 | 8000 |
| 2023-06-22 | 7.99 | $34.25 | 4138 |
| 2023-06-21 | 8.29 | $34.31 | 3700 |
| 2023-06-20 | 8.67 | $34.47 | 16200 |
| 2023-06-16 | 9.08 | $35.30 | 6900 |
| 2023-06-15 | 8.74 | $35.33 | 15100 |
| 2023-06-14 | 8.47 | $34.80 | 7200 |
| 2023-06-13 | 8.51 | $34.45 | 2700 |
| 2023-06-12 | 8.84 | $34.06 | 2209 |
| 2023-06-09 | 9.11 | $34.10 | 1320 |
| 2023-06-08 | 9.40 | $34.00 | 3800 |
| 2023-06-07 | 9.65 | $33.72 | 6600 |
| 2023-06-06 | 9.91 | $34.27 | 1016 |
| 2023-06-05 | 10.42 | $33.87 | 5445 |
| 2023-06-02 | 10.66 | $33.94 | 5300 |
| 2023-06-01 | 11.09 | $33.24 | 2849 |
| 2023-05-31 | 10.95 | $32.65 | 6000 |
| 2023-05-30 | 10.21 | $32.71 | 1300 |
| 2023-05-26 | 9.65 | $33.39 | 16810 |
| 2023-05-25 | 9.40 | $32.78 | 87407 |
| 2023-05-24 | 8.80 | $33.23 | 6420 |
| 2023-05-23 | 8.47 | $33.60 | 1105 |
| 2023-05-22 | 8.43 | $34.21 | 3613 |
| 2023-05-19 | 8.86 | $33.81 | 2600 |
| 2023-05-18 | 8.91 | $33.80 | 10916 |
| 2023-05-17 | 9.03 | $34.39 | 810 |
| 2023-05-16 | 9.47 | $34.50 | 1601 |
| 2023-05-15 | 9.73 | $34.87 | 6800 |
| 2023-05-12 | 9.91 | $33.87 | 2623 |
| 2023-05-11 | 9.93 | $34.42 | 2900 |
| 2023-05-10 | 10.23 | $34.30 | 15008 |
| 2023-05-09 | 10.44 | $34.34 | 2115 |
| 2023-05-08 | 10.66 | $34.61 | 42537 |
| 2023-05-05 | 11.12 | $34.41 | 8100 |
| 2023-05-04 | 11.65 | $34.02 | 1600 |
| 2023-05-03 | 11.71 | $33.58 | 12903 |
| 2023-05-02 | 11.47 | $33.70 | 11600 |
| 2023-05-01 | 11.22 | $34.14 | 1725 |
| 2023-04-28 | 11.44 | $34.19 | 6800 |
| 2023-04-27 | 11.64 | $33.94 | 11300 |
| 2023-04-26 | 11.53 | $33.60 | 2200 |
| 2023-04-25 | 11.27 | $33.30 | 7740 |
| 2023-04-24 | 10.62 | $33.86 | 2527 |
| 2023-04-21 | 10.41 | $34.01 | 1001 |
| 2023-04-20 | 10.30 | $34.34 | 24339 |
| 2023-04-19 | 10.51 | $34.52 | 1300 |
| 2023-04-18 | 10.92 | $34.94 | 3803 |
| 2023-04-17 | 11.23 | $35.04 | 8327 |
| 2023-04-14 | 11.60 | $34.63 | 2913 |
| 2023-04-13 | 12.20 | $34.87 | 22622 |
| 2023-04-12 | 12.64 | $34.38 | 50847 |
| 2023-04-11 | 13.23 | $34.89 | 9100 |
| 2023-04-10 | 13.43 | $34.66 | 27400 |
| 2023-04-06 | 13.96 | $34.76 | 2422 |
| 2023-04-05 | 14.42 | $34.46 | 5100 |
| 2023-04-04 | 15.02 | $34.66 | 24809 |
| 2023-04-03 | 15.46 | $34.80 | 1200 |
| 2023-03-31 | 15.75 | $34.72 | 10149 |
| 2023-03-30 | 16.05 | $34.88 | 7449 |
| 2023-03-29 | 16.42 | $34.48 | 11430 |
| 2023-03-28 | 17.12 | $34.37 | 10634 |
| 2023-03-27 | 17.99 | $33.67 | 3326 |
| 2023-03-24 | 18.35 | $33.88 | 6834 |
| 2023-03-23 | 18.91 | $34.08 | 7404 |
| 2023-03-22 | 19.64 | $33.52 | 9000 |
| 2023-03-21 | 19.83 | $33.39 | 2428 |
| 2023-03-20 | 19.66 | $33.06 | 2719 |
| 2023-03-17 | 19.18 | $33.15 | 407 |
| 2023-03-16 | 18.74 | $33.31 | 3700 |
| 2023-03-15 | 18.27 | $32.97 | 46614 |
| 2023-03-14 | 17.48 | $33.41 | 4800 |
| 2023-03-13 | 17.04 | $33.34 | 2510 |
| 2023-03-10 | 16.53 | $33.29 | 5927 |
| 2023-03-09 | 16.05 | $33.39 | 18747 |
| 2023-03-08 | 15.60 | $34.32 | 6600 |
| 2023-03-07 | 15.70 | $34.43 | 26700 |
| 2023-03-06 | 15.81 | $34.99 | 36000 |
| 2023-03-03 | 16.42 | $35.07 | 33400 |
| 2023-03-02 | 17.15 | $34.89 | 22434 |
| 2023-03-01 | 17.73 | $34.66 | 8042 |
| 2023-02-28 | 18.18 | $33.73 | 18100 |
| 2023-02-27 | 17.89 | $34.09 | 27536 |
| 2023-02-24 | 17.80 | $33.74 | 2300 |
| 2023-02-23 | 17.49 | $34.58 | 6200 |
| 2023-02-22 | 17.69 | $34.59 | 4000 |
| 2023-02-21 | 18.00 | $34.85 | 22036 |
| 2023-02-17 | 18.56 | $35.24 | 13600 |
| 2023-02-16 | 19.30 | $35.69 | 8213 |
| 2023-02-15 | 20.24 | $35.67 | 18100 |
| 2023-02-14 | 21.27 | $35.87 | 16700 |
| 2023-02-13 | 22.27 | $36.13 | 11833 |
| 2023-02-10 | 23.14 | $35.64 | 3400 |
| 2023-02-09 | 24.34 | $36.30 | 4500 |
| 2023-02-08 | 25.12 | $35.95 | 13700 |
| 2023-02-07 | 26.37 | $36.01 | 5300 |
| 2023-02-06 | 27.65 | $36.00 | 15522 |
| 2023-02-03 | 29.07 | $36.31 | 6438 |
| 2023-02-02 | 30.05 | $36.97 | 9916 |
| 2023-02-01 | 30.58 | $37.44 | 115500 |
| 2023-01-31 | 30.86 | $37.16 | 18000 |
| 2023-01-30 | 31.45 | $37.23 | 18711 |
| 2023-01-27 | 31.85 | $38.23 | 13900 |
| 2023-01-26 | 31.38 | $38.61 | 4700 |
| 2023-01-25 | 30.56 | $38.20 | 9900 |
| 2023-01-24 | 29.89 | $38.13 | 17700 |
| 2023-01-23 | 28.91 | $38.10 | 20300 |
| 2023-01-20 | 27.82 | $37.85 | 12922 |
| 2023-01-19 | 26.86 | $37.37 | 3100 |
| 2023-01-18 | 26.05 | $36.93 | 29647 |
| 2023-01-17 | 25.20 | $37.17 | 7600 |
| 2023-01-13 | 24.40 | $37.55 | 22800 |
| 2023-01-12 | 23.34 | $37.16 | 5736 |
| 2023-01-11 | 22.39 | $37.29 | 16813 |
| 2023-01-10 | 21.29 | $36.97 | 28105 |
| 2023-01-09 | 20.28 | $36.56 | 2500 |
| 2023-01-06 | 19.31 | $36.47 | 28800 |
| 2023-01-05 | 18.43 | $36.14 | 1400 |
| 2023-01-04 | 17.62 | $36.07 | 5500 |
| 2023-01-03 | 16.83 | $34.80 | 18445 |
| 2022-12-30 | 16.52 | $34.34 | 7900 |
| 2022-12-29 | 16.51 | $34.80 | 10500 |
| 2022-12-28 | 16.11 | $34.18 | 8900 |
| 2022-12-27 | 15.84 | $34.72 | 10010 |
| 2022-12-23 | 15.45 | $33.98 | 2900 |
| 2022-12-22 | 15.67 | $34.13 | 34735 |
| 2022-12-21 | 15.89 | $34.30 | 15736 |
| 2022-12-20 | 16.17 | $33.92 | 4047 |
| 2022-12-19 | 16.68 | $34.08 | 16536 |
| 2022-12-16 | 17.08 | $34.04 | 4200 |
| 2022-12-15 | 17.44 | $34.05 | 7500 |
| 2022-12-14 | 17.81 | $34.76 | 7900 |
| 2022-12-13 | 17.81 | $34.67 | 9800 |
| 2022-12-12 | 17.74 | $34.82 | 17349 |
| 2022-12-09 | 17.90 | $35.06 | 11100 |
| 2022-12-08 | 17.65 | $35.43 | 11900 |
| 2022-12-07 | 17.17 | $34.75 | 26200 |
| 2022-12-06 | 16.95 | $35.33 | 33600 |
| 2022-12-05 | 16.42 | $34.86 | 20900 |
| 2022-12-02 | 15.87 | $35.15 | 6000 |
| 2022-12-01 | 15.28 | $34.67 | 2700 |
| 2022-11-30 | 14.88 | $34.89 | 10700 |
| 2022-11-29 | 14.46 | $33.66 | 5700 |
| 2022-11-28 | 14.61 | $32.63 | 7936 |
| 2022-11-25 | 15.34 | $32.42 | 5300 |
| 2022-11-23 | 16.10 | $32.69 | 10800 |
| 2022-11-22 | 16.92 | $32.50 | 21003 |
| 2022-11-21 | 17.64 | $32.61 | 8400 |
| 2022-11-18 | 18.54 | $33.03 | 1512 |
| 2022-11-17 | 19.31 | $33.54 | 802 |
| 2022-11-16 | 19.80 | $33.29 | 8418 |
| 2022-11-15 | 20.32 | $33.94 | 5101 |
| 2022-11-14 | 20.60 | $32.93 | 5013 |
| 2022-11-11 | 21.38 | $32.86 | 12100 |
| 2022-11-10 | 22.29 | $31.98 | 13200 |
| 2022-11-09 | 23.11 | $30.99 | 2247 |
| 2022-11-08 | 23.58 | $32.04 | 11204 |
| 2022-11-07 | 24.45 | $31.88 | 1200 |
| 2022-11-04 | 25.48 | $32.06 | 12736 |
| 2022-11-03 | 26.56 | $30.46 | 9000 |
| 2022-11-02 | 26.72 | $30.24 | 11138 |
| 2022-11-01 | 27.00 | $30.36 | 5335 |
| 2022-10-31 | 27.30 | $29.48 | 5300 |
| 2022-10-28 | 26.70 | $29.60 | 19947 |
| 2022-10-27 | 26.16 | $30.12 | 8442 |
| 2022-10-26 | 25.90 | $30.58 | 5500 |
| 2022-10-25 | 25.72 | $29.75 | 15112 |
| 2022-10-24 | 24.68 | $29.47 | 9425 |
| 2022-10-21 | 23.51 | $31.47 | 4305 |
| 2022-10-20 | 23.01 | $31.04 | 3500 |
| 2022-10-19 | 22.56 | $30.84 | 2202 |
| 2022-10-18 | 21.78 | $31.59 | 2612 |
| 2022-10-17 | 21.28 | $31.61 | 7700 |
| 2022-10-14 | 20.76 | $30.78 | 3039 |
| 2022-10-13 | 19.87 | $31.21 | 17627 |
| 2022-10-12 | 18.82 | $31.23 | 12120 |
| 2022-10-11 | 18.08 | $31.25 | 1700 |
| 2022-10-10 | 17.31 | $31.92 | 4800 |
| 2022-10-07 | 16.85 | $32.48 | 1100 |
| 2022-10-06 | 16.68 | $33.15 | 19600 |
| 2022-10-05 | 17.02 | $33.44 | 6109 |
| 2022-10-04 | 17.45 | $33.37 | 4937 |
| 2022-10-03 | 17.86 | $32.38 | 3500 |
| 2022-09-30 | 17.31 | $31.94 | 900 |
| 2022-09-29 | 16.22 | $31.89 | 6417 |
| 2022-09-28 | 14.88 | $32.69 | 3700 |
| 2022-09-27 | 13.69 | $32.32 | 12000 |
| 2022-09-26 | 12.51 | $32.56 | 15900 |
| 2022-09-23 | 11.35 | $32.76 | 9800 |
| 2022-09-22 | 10.25 | $33.58 | 27600 |
| 2022-09-21 | 9.57 | $33.65 | 7001 |
| 2022-09-20 | 9.02 | $34.37 | 5800 |
| 2022-09-19 | 8.85 | $34.41 | 3641 |
| 2022-09-16 | 8.64 | $34.12 | 7500 |
| 2022-09-15 | 8.25 | $34.75 | 8635 |
| 2022-09-14 | 8.32 | $35.02 | 5200 |
| 2022-09-13 | 8.59 | $34.97 | 17800 |
| 2022-09-12 | 8.87 | $35.99 | 29500 |
| 2022-09-09 | 8.82 | $35.44 | 21200 |
| 2022-09-08 | 9.22 | $34.87 | 13614 |
| 2022-09-07 | 9.21 | $35.11 | 23100 |
| 2022-09-06 | 9.21 | $34.76 | 50107 |
| 2022-09-02 | 9.01 | $35.18 | 10000 |
| 2022-09-01 | 9.21 | $35.58 | 2700 |
| 2022-08-31 | 9.63 | $35.73 | 18600 |
| 2022-08-30 | 9.89 | $35.51 | 7009 |
| 2022-08-29 | 10.18 | $36.03 | 1846 |
| 2022-08-26 | 9.90 | $36.16 | 2416 |
| 2022-08-25 | 9.47 | $36.46 | 11000 |
| 2022-08-24 | 9.29 | $35.64 | 4900 |
| 2022-08-23 | 9.78 | $35.53 | 4345 |
| 2022-08-22 | 10.06 | $35.34 | 2342 |
| 2022-08-19 | 10.09 | $35.38 | 800 |
| 2022-08-18 | 10.13 | $35.79 | 8515 |
| 2022-08-17 | 10.48 | $35.97 | 7831 |
| 2022-08-16 | 11.00 | $36.08 | 10627 |
| 2022-08-15 | 11.51 | $36.03 | 4300 |
| 2022-08-12 | 12.06 | $36.22 | 7038 |
| 2022-08-11 | 12.63 | $35.87 | 6512 |
| 2022-08-10 | 13.22 | $35.61 | 5203 |
| 2022-08-09 | 13.39 | $35.40 | 3933 |
| 2022-08-08 | 13.39 | $35.52 | 2020 |
| 2022-08-05 | 13.51 | $35.53 | 2100 |
| 2022-08-04 | 13.39 | $35.62 | 2237 |
| 2022-08-03 | 13.37 | $35.32 | 3300 |
| 2022-08-02 | 13.00 | $35.18 | 2500 |
| 2022-08-01 | 12.61 | $35.12 | 2827 |
| 2022-07-29 | 12.31 | $35.41 | 10900 |
| 2022-07-28 | 12.14 | $35.98 | 7835 |
| 2022-07-27 | 12.19 | $35.80 | 1347 |
| 2022-07-26 | 12.01 | $35.30 | 2900 |
| 2022-07-25 | 11.54 | $35.52 | 34300 |
| 2022-07-22 | 11.18 | $35.37 | 5400 |
| 2022-07-21 | 10.81 | $35.98 | 2609 |
| 2022-07-20 | 10.61 | $35.58 | 2018 |
| 2022-07-19 | 10.28 | $35.82 | 2118 |
| 2022-07-18 | 10.06 | $35.59 | 3327 |
| 2022-07-15 | 9.82 | $35.04 | 13335 |
| 2022-07-14 | 9.09 | $35.18 | 4649 |
| 2022-07-13 | 8.51 | $35.51 | 1231 |
| 2022-07-12 | 7.98 | $35.65 | 13337 |
| 2022-07-11 | 7.57 | $36.06 | 6424 |
| 2022-07-08 | 7.36 | $37.17 | 29600 |
| 2022-07-07 | 7.60 | $37.36 | 1800 |
| 2022-07-06 | 7.97 | $36.63 | 1224 |
| 2022-07-05 | 7.94 | $36.85 | 4700 |
| 2022-07-01 | 7.92 | $36.92 | 3579 |
| 2022-06-30 | 8.18 | $36.96 | 2936 |
| 2022-06-29 | 8.45 | $36.98 | 1415 |
| 2022-06-28 | 8.82 | $37.03 | 3800 |
| 2022-06-27 | 9.15 | $37.18 | 7600 |
| 2022-06-24 | 9.38 | $37.09 | 11800 |
| 2022-06-23 | 9.73 | $36.23 | 6234 |
| 2022-06-22 | 10.12 | $35.84 | 8817 |
| 2022-06-21 | 10.26 | $36.47 | 1200 |
| 2022-06-17 | 10.77 | $35.59 | 1500 |
| 2022-06-16 | 11.10 | $35.23 | 8237 |
| 2022-06-15 | 11.11 | $36.57 | 9921 |
| 2022-06-14 | 11.61 | $35.99 | 6114 |
| 2022-06-13 | 11.79 | $35.23 | 2900 |
| 2022-06-10 | 11.82 | $36.71 | 9610 |
| 2022-06-09 | 12.37 | $36.80 | 8300 |
| 2022-06-08 | 12.82 | $38.11 | 10640 |
| 2022-06-07 | 12.64 | $37.65 | 3600 |
| 2022-06-06 | 12.74 | $37.30 | 1811 |
| 2022-06-03 | 13.02 | $36.69 | 8300 |
| 2022-06-02 | 13.46 | $37.34 | 5610 |
| 2022-06-01 | 13.90 | $36.52 | 9224 |
| 2022-05-31 | 14.55 | $36.66 | 3913 |
| 2022-05-27 | 15.02 | $36.12 | 3637 |
| 2022-05-26 | 15.59 | $35.81 | 6300 |
| 2022-05-25 | 16.06 | $34.92 | 2712 |
| 2022-05-24 | 16.06 | $34.71 | 6900 |
| 2022-05-23 | 16.04 | $35.65 | 2543 |
| 2022-05-20 | 16.55 | $35.44 | 2240 |
| 2022-05-19 | 17.05 | $35.35 | 17222 |
| 2022-05-18 | 17.47 | $34.61 | 10000 |
| 2022-05-17 | 17.86 | $35.58 | 42400 |
| 2022-05-16 | 18.55 | $34.44 | 3100 |
| 2022-05-13 | 18.73 | $34.54 | 161100 |
| 2022-05-12 | 18.86 | $33.75 | 5100 |
| 2022-05-11 | 18.58 | $33.61 | 7546 |
| 2022-05-10 | 18.35 | $33.70 | 6400 |
| 2022-05-09 | 17.75 | $33.50 | 1809 |
| 2022-05-06 | 17.02 | $34.59 | 3416 |
| 2022-05-05 | 16.58 | $35.41 | 6800 |
| 2022-05-04 | 16.35 | $36.93 | 4800 |
| 2022-05-03 | 16.46 | $36.81 | 2800 |
| 2022-05-02 | 16.84 | $36.44 | 5100 |
| 2022-04-29 | 17.04 | $36.38 | 5500 |
| 2022-04-28 | 17.40 | $35.86 | 12036 |
| 2022-04-27 | 17.05 | $35.51 | 33205 |
| 2022-04-26 | 16.58 | $34.74 | 2000 |
| 2022-04-25 | 15.82 | $35.45 | 2600 |
| 2022-04-22 | 15.09 | $35.92 | 1200 |
| 2022-04-21 | 14.65 | $36.01 | 5000 |
| 2022-04-20 | 14.21 | $37.00 | 7900 |
| 2022-04-19 | 14.08 | $37.54 | 11512 |
| 2022-04-18 | 14.02 | $37.78 | 14439 |
| 2022-04-14 | 14.15 | $38.04 | 2200 |
| 2022-04-13 | 14.46 | $38.34 | 8900 |
| 2022-04-12 | 14.84 | $37.97 | 6528 |
| 2022-04-11 | 15.24 | $38.10 | 9611 |
| 2022-04-08 | 15.56 | $38.85 | 8340 |
| 2022-04-07 | 16.13 | $38.77 | 13128 |
| 2022-04-06 | 16.69 | $39.15 | 11318 |
| 2022-04-05 | 17.45 | $39.70 | 21000 |
| 2022-04-04 | 18.21 | $40.54 | 18760 |
| 2022-04-01 | 18.77 | $39.55 | 33000 |
| 2022-03-31 | 19.60 | $38.30 | 21300 |
| 2022-03-30 | 20.42 | $39.30 | 10140 |
| 2022-03-29 | 21.35 | $39.42 | 14448 |
| 2022-03-28 | 22.45 | $38.60 | 16207 |
| 2022-03-25 | 23.38 | $38.44 | 17200 |
| 2022-03-24 | 24.26 | $38.88 | 12800 |
| 2022-03-23 | 25.36 | $38.82 | 10545 |
| 2022-03-22 | 26.52 | $38.96 | 17735 |
| 2022-03-21 | 27.63 | $37.79 | 11600 |
| 2022-03-18 | 28.40 | $38.79 | 54000 |
| 2022-03-17 | 29.21 | $37.51 | 19000 |
| 2022-03-16 | 29.60 | $38.18 | 31839 |
| 2022-03-15 | 30.01 | $33.71 | 12741 |
| 2022-03-14 | 28.40 | $33.90 | 21600 |
| 2022-03-11 | 26.83 | $35.48 | 8000 |
| 2022-03-10 | 25.45 | $36.63 | 8100 |
| 2022-03-09 | 24.18 | $37.67 | 21309 |
| 2022-03-08 | 22.99 | $36.88 | 6231 |
| 2022-03-07 | 21.40 | $36.62 | 45511 |
| 2022-03-04 | 19.77 | $38.16 | 8104 |
| 2022-03-03 | 18.33 | $39.07 | 62234 |
| 2022-03-02 | 17.04 | $40.19 | 9700 |
| 2022-03-01 | 15.92 | $40.23 | 23600 |
| 2022-02-28 | 14.78 | $41.51 | 24100 |
| 2022-02-25 | 13.66 | $42.03 | 6545 |
| 2022-02-24 | 12.75 | $41.34 | 55024 |
| 2022-02-23 | 11.53 | $42.48 | 14623 |
| 2022-02-22 | 11.14 | $43.17 | 20914 |
| 2022-02-18 | 10.91 | $44.13 | 6300 |
| 2022-02-17 | 11.16 | $44.77 | 2000 |
| 2022-02-16 | 11.71 | $45.29 | 9700 |
| 2022-02-15 | 12.08 | $45.22 | 13900 |
| 2022-02-14 | 12.56 | $44.01 | 6429 |
| 2022-02-11 | 12.80 | $44.26 | 118831 |
| 2022-02-10 | 13.21 | $45.42 | 12200 |
| 2022-02-09 | 13.61 | $45.73 | 26727 |
| 2022-02-08 | 14.13 | $44.96 | 10500 |
| 2022-02-07 | 14.67 | $44.49 | 21601 |
| 2022-02-04 | 15.04 | $44.77 | 13700 |
| 2022-02-03 | 15.44 | $44.51 | 30000 |
| 2022-02-02 | 15.92 | $45.00 | 9726 |
| 2022-02-01 | 16.49 | $45.16 | 18900 |
| 2022-01-31 | 17.19 | $44.82 | 19300 |
| 2022-01-28 | 17.75 | $43.23 | 11200 |
| 2022-01-27 | 17.47 | $43.21 | 23932 |
| 2022-01-26 | 17.33 | $43.60 | 5500 |
| 2022-01-25 | 17.36 | $44.23 | 9508 |
| 2022-01-24 | 17.46 | $44.08 | 31500 |
| 2022-01-21 | 17.39 | $45.00 | 11900 |
| 2022-01-20 | 18.06 | $45.75 | 12900 |
| 2022-01-19 | 18.80 | $45.18 | 15000 |
| 2022-01-18 | 19.38 | $44.82 | 8201 |
| 2022-01-14 | 19.81 | $45.59 | 27100 |
| 2022-01-13 | 20.58 | $45.55 | 23315 |
| 2022-01-12 | 21.49 | $46.55 | 9700 |
| 2022-01-11 | 22.36 | $45.84 | 15700 |
| 2022-01-10 | 23.35 | $44.73 | 8800 |
| 2022-01-07 | 23.65 | $44.56 | 4500 |
| 2022-01-06 | 23.85 | $43.95 | 6700 |
| 2022-01-05 | 23.67 | $43.54 | 63000 |
| 2022-01-04 | 23.48 | $44.43 | 27900 |
| 2022-01-03 | 23.60 | $44.93 | 17412 |
| 2021-12-31 | 23.87 | $44.76 | 2800 |
| 2021-12-30 | 24.24 | $44.97 | 8300 |
| 2021-12-29 | 24.62 | $43.89 | 22000 |
| 2021-12-28 | 24.32 | $44.31 | 68424 |
| 2021-12-27 | 24.25 | $44.67 | 11300 |
| 2021-12-23 | 24.25 | $44.60 | 14200 |
| 2021-12-22 | 24.19 | $44.28 | 29948 |
| 2021-12-21 | 23.89 | $44.19 | 12928 |
| 2021-12-20 | 23.45 | $43.26 | 11300 |
| 2021-12-17 | 22.42 | $44.12 | 15500 |
| 2021-12-16 | 21.57 | $44.58 | 4123 |
| 2021-12-15 | 20.90 | $44.42 | 7830 |
| 2021-12-14 | 19.89 | $45.00 | 9512 |
| 2021-12-13 | 19.18 | $45.22 | 65709 |
| 2021-12-10 | 18.51 | $47.16 | 10000 |
| 2021-12-09 | 18.73 | $47.13 | 12717 |
| 2021-12-08 | 18.97 | $47.29 | 68400 |
| 2021-12-07 | 19.15 | $46.70 | 7100 |
| 2021-12-06 | 18.86 | $45.91 | 28300 |
| 2021-12-03 | 17.98 | $45.73 | 14904 |
| 2021-12-02 | 17.18 | $46.75 | 17600 |
| 2021-12-01 | 16.73 | $46.26 | 28118 |
| 2021-11-30 | 16.26 | $46.48 | 44503 |
| 2021-11-29 | 15.57 | $46.64 | 12635 |
| 2021-11-26 | 15.11 | $46.59 | 17000 |
| 2021-11-24 | 14.40 | $47.93 | 27400 |
| 2021-11-23 | 14.23 | $47.95 | 19500 |
| 2021-11-22 | 14.18 | $47.85 | 12631 |
| 2021-11-19 | 14.17 | $48.57 | 9407 |
| 2021-11-18 | 14.60 | $48.55 | 40200 |
| 2021-11-17 | 15.05 | $49.68 | 23623 |
| 2021-11-16 | 15.32 | $49.88 | 19000 |
| 2021-11-15 | 15.40 | $49.81 | 14010 |
| 2021-11-12 | 15.50 | $50.03 | 12245 |
| 2021-11-11 | 15.51 | $50.05 | 6748 |
| 2021-11-10 | 15.51 | $48.73 | 8133 |
| 2021-11-09 | 16.01 | $48.49 | 72125 |
| 2021-11-08 | 16.69 | $48.86 | 7800 |
| 2021-11-05 | 17.20 | $48.31 | 5300 |
| 2021-11-04 | 17.99 | $48.70 | 6500 |
| 2021-11-03 | 18.58 | $48.91 | 6900 |
| 2021-11-02 | 19.31 | $48.47 | 3800 |
| 2021-11-01 | 20.24 | $49.46 | 19017 |
| 2021-10-29 | 21.00 | $48.68 | 13000 |
| 2021-10-28 | 22.04 | $49.56 | 13600 |
| 2021-10-27 | 22.76 | $49.61 | 6101 |
| 2021-10-26 | 23.23 | $50.04 | 73400 |
| 2021-10-25 | 23.46 | $50.80 | 22600 |
| 2021-10-22 | 23.41 | $50.41 | 5348 |
| 2021-10-21 | 23.45 | $50.61 | 19427 |
| 2021-10-20 | 23.40 | $50.96 | 12007 |
| 2021-10-19 | 23.10 | $50.98 | 7612 |
| 2021-10-18 | 22.85 | $50.29 | 9215 |
| 2021-10-15 | 22.81 | $50.26 | 10221 |
| 2021-10-14 | 22.80 | $49.73 | 16300 |
| 2021-10-13 | 22.95 | $49.83 | 9204 |
| 2021-10-12 | 23.15 | $48.96 | 5200 |
| 2021-10-11 | 23.60 | $49.05 | 6100 |
| 2021-10-08 | 24.00 | $49.26 | 3834 |
| 2021-10-07 | 24.54 | $48.92 | 44717 |
| 2021-10-06 | 25.18 | $47.69 | 5800 |
| 2021-10-05 | 26.46 | $47.85 | 2436 |
| 2021-10-04 | 27.58 | $47.28 | 9710 |
| 2021-10-01 | 28.82 | $48.13 | 5734 |
| 2021-09-30 | 29.67 | $48.20 | 10416 |
| 2021-09-29 | 30.47 | $47.77 | 51400 |
| 2021-09-28 | 31.39 | $48.10 | 17300 |
| 2021-09-27 | 32.23 | $48.63 | 29005 |
| 2021-09-24 | 33.11 | $48.09 | 8947 |
| 2021-09-23 | 34.19 | $48.83 | 46900 |
| 2021-09-22 | 35.15 | $48.73 | 7300 |
| 2021-09-21 | 36.10 | $47.97 | 5700 |
| 2021-09-20 | 37.38 | $47.41 | 7100 |
| 2021-09-17 | 38.80 | $49.03 | 2810 |
| 2021-09-16 | 39.54 | $49.07 | 19500 |
| 2021-09-15 | 40.34 | $49.64 | 12100 |
| 2021-09-14 | 40.96 | $49.84 | 9200 |
| 2021-09-13 | 41.38 | $50.55 | 7816 |
| 2021-09-10 | 41.61 | $50.45 | 2100 |
| 2021-09-09 | 41.73 | $50.59 | 9503 |
| 2021-09-08 | 41.93 | $50.72 | 4700 |
| 2021-09-07 | 41.93 | $51.52 | 3432 |
| 2021-09-03 | 41.65 | $50.79 | 7900 |
| 2021-09-02 | 41.51 | $50.60 | 2600 |
| 2021-09-01 | 41.35 | $50.89 | 113100 |
| 2021-08-31 | 41.19 | $49.97 | 23300 |
| 2021-08-30 | 41.19 | $49.08 | 1830 |
| 2021-08-27 | 41.33 | $48.93 | 5229 |
| 2021-08-26 | 41.51 | $48.48 | 22300 |
| 2021-08-25 | 41.72 | $49.19 | 10536 |
| 2021-08-24 | 41.80 | $49.35 | 6000 |
| 2021-08-23 | 41.88 | $47.79 | 37000 |
| 2021-08-20 | 42.20 | $47.11 | 10000 |
| 2021-08-19 | 42.62 | $47.15 | 9944 |
| 2021-08-18 | 42.99 | $48.13 | 11700 |
| 2021-08-17 | 43.04 | $48.13 | 5441 |
| 2021-08-16 | 43.09 | $49.05 | 21737 |
| 2021-08-13 | 42.87 | $49.71 | 1003 |
| 2021-08-12 | 42.43 | $49.76 | 21604 |
| 2021-08-11 | 41.95 | $50.35 | 23431 |
| 2021-08-10 | 41.31 | $50.11 | 6600 |
| 2021-08-09 | 40.65 | $49.82 | 32633 |
| 2021-08-06 | 39.99 | $49.37 | 58239 |
| 2021-08-05 | 39.31 | $49.80 | 13100 |
| 2021-08-04 | 38.47 | $50.16 | 12220 |
| 2021-08-03 | 37.54 | $49.74 | 14100 |
| 2021-08-02 | 36.61 | $49.86 | 12421 |
| 2021-07-30 | 35.51 | $49.30 | 9030 |
| 2021-07-29 | 34.38 | $49.85 | 10100 |
| 2021-07-28 | 33.10 | $49.89 | 23212 |
| 2021-07-27 | 31.77 | $47.82 | 22000 |
| 2021-07-26 | 30.48 | $49.28 | 15038 |
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