Is Inspire Global Hope ETF (BLES) a Buy, Sell, or Hold?
Enter your email address below for free access to our Inspire Global Hope ETF (BLES) research center and poll results.
AMEX : BLES
Inspire Global Hope ETF — Technical Indicators
$48.02 USD
$0.26 (0.54%)
- Volume
- 5.17K
- Average Volume
- 9.84K
- Market Capitalization
- $166.69M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $48.97
- Year Low
- $40.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
47.79
2026-07-21
Close Price
$48.02
Vol: 5413
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
28.19
Average
37.19
Maximum
47.98
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 47.79 | $48.02 | 5413 |
| 2026-07-20 | 47.78 | $47.76 | 22938 |
| 2026-07-17 | 47.80 | $48.03 | 2500 |
| 2026-07-16 | 47.78 | $48.08 | 6000 |
| 2026-07-15 | 47.79 | $48.02 | 6400 |
| 2026-07-14 | 47.82 | $48.05 | 6520 |
| 2026-07-13 | 47.83 | $47.83 | 5000 |
| 2026-07-10 | 47.83 | $47.98 | 17600 |
| 2026-07-09 | 47.78 | $47.77 | 5233 |
| 2026-07-08 | 47.77 | $47.57 | 5800 |
| 2026-07-07 | 47.78 | $47.91 | 4338 |
| 2026-07-06 | 47.76 | $48.25 | 12719 |
| 2026-07-02 | 47.77 | $47.88 | 6045 |
| 2026-07-01 | 47.79 | $47.52 | 14733 |
| 2026-06-30 | 47.84 | $47.69 | 11400 |
| 2026-06-29 | 47.86 | $47.51 | 3839 |
| 2026-06-26 | 47.89 | $47.20 | 9600 |
| 2026-06-25 | 47.93 | $47.86 | 3200 |
| 2026-06-24 | 47.93 | $47.43 | 6019 |
| 2026-06-23 | 47.97 | $47.35 | 9600 |
| 2026-06-22 | 47.98 | $47.99 | 8317 |
| 2026-06-18 | 47.96 | $48.02 | 12300 |
| 2026-06-17 | 47.92 | $47.67 | 8000 |
| 2026-06-16 | 47.88 | $48.33 | 8217 |
| 2026-06-15 | 47.81 | $48.54 | 13800 |
| 2026-06-12 | 47.72 | $48.20 | 4300 |
| 2026-06-11 | 47.68 | $48.01 | 4700 |
| 2026-06-10 | 47.64 | $46.97 | 6627 |
| 2026-06-09 | 47.66 | $47.56 | 7500 |
| 2026-06-08 | 47.67 | $47.62 | 23701 |
| 2026-06-05 | 47.67 | $47.56 | 5013 |
| 2026-06-04 | 47.66 | $48.52 | 8016 |
| 2026-06-03 | 47.64 | $48.27 | 6700 |
| 2026-06-02 | 47.60 | $48.54 | 8200 |
| 2026-06-01 | 47.52 | $48.09 | 8320 |
| 2026-05-29 | 47.48 | $48.07 | 11749 |
| 2026-05-28 | 47.45 | $48.01 | 3600 |
| 2026-05-27 | 47.37 | $47.90 | 8910 |
| 2026-05-26 | 47.31 | $48.14 | 4800 |
| 2026-05-22 | 47.26 | $47.65 | 2123 |
| 2026-05-21 | 47.24 | $47.51 | 6448 |
| 2026-05-20 | 47.22 | $47.29 | 8304 |
| 2026-05-19 | 47.21 | $46.72 | 6100 |
| 2026-05-18 | 47.23 | $46.96 | 11419 |
| 2026-05-15 | 47.26 | $46.78 | 5400 |
| 2026-05-14 | 47.30 | $47.41 | 34700 |
| 2026-05-13 | 47.27 | $47.21 | 12944 |
| 2026-05-12 | 47.24 | $47.36 | 14010 |
| 2026-05-11 | 47.21 | $47.71 | 6813 |
| 2026-05-08 | 47.16 | $47.66 | 2431 |
| 2026-05-07 | 47.07 | $47.48 | 73915 |
| 2026-05-06 | 47.00 | $48.11 | 13919 |
| 2026-05-05 | 46.90 | $47.39 | 8200 |
| 2026-05-04 | 46.77 | $46.85 | 21700 |
| 2026-05-01 | 46.66 | $47.35 | 7900 |
| 2026-04-30 | 46.53 | $47.47 | 8423 |
| 2026-04-29 | 46.39 | $46.45 | 15500 |
| 2026-04-28 | 46.29 | $46.73 | 4600 |
| 2026-04-27 | 46.11 | $47.11 | 8049 |
| 2026-04-24 | 45.93 | $47.16 | 4800 |
| 2026-04-23 | 45.75 | $47.15 | 7907 |
| 2026-04-22 | 45.62 | $47.21 | 7506 |
| 2026-04-21 | 45.45 | $47.09 | 8309 |
| 2026-04-20 | 45.29 | $47.54 | 8722 |
| 2026-04-17 | 45.07 | $47.52 | 28800 |
| 2026-04-16 | 44.91 | $46.82 | 14400 |
| 2026-04-15 | 44.79 | $46.67 | 8400 |
| 2026-04-14 | 44.70 | $46.79 | 13026 |
| 2026-04-13 | 44.59 | $46.56 | 12400 |
| 2026-04-10 | 44.47 | $46.02 | 10342 |
| 2026-04-09 | 44.39 | $46.07 | 9549 |
| 2026-04-08 | 44.34 | $46.02 | 7422 |
| 2026-04-07 | 44.29 | $44.81 | 9200 |
| 2026-04-06 | 44.32 | $44.73 | 17805 |
| 2026-04-02 | 44.32 | $44.70 | 11500 |
| 2026-04-01 | 44.36 | $44.68 | 6100 |
| 2026-03-31 | 44.43 | $44.35 | 12000 |
| 2026-03-30 | 44.50 | $43.26 | 33009 |
| 2026-03-27 | 44.68 | $43.37 | 9600 |
| 2026-03-26 | 44.87 | $43.68 | 5200 |
| 2026-03-25 | 45.04 | $44.43 | 6300 |
| 2026-03-24 | 45.18 | $43.89 | 6000 |
| 2026-03-23 | 45.33 | $43.82 | 11000 |
| 2026-03-20 | 45.47 | $43.29 | 5801 |
| 2026-03-19 | 45.64 | $44.27 | 18400 |
| 2026-03-18 | 45.76 | $44.31 | 4300 |
| 2026-03-17 | 45.88 | $44.93 | 8235 |
| 2026-03-16 | 45.97 | $44.64 | 5326 |
| 2026-03-13 | 46.08 | $44.15 | 9231 |
| 2026-03-12 | 46.19 | $44.44 | 12042 |
| 2026-03-11 | 46.33 | $44.93 | 11102 |
| 2026-03-10 | 46.43 | $45.14 | 15330 |
| 2026-03-09 | 46.51 | $45.29 | 10400 |
| 2026-03-06 | 46.55 | $44.92 | 4910 |
| 2026-03-05 | 46.57 | $45.44 | 10006 |
| 2026-03-04 | 46.58 | $46.07 | 2831 |
| 2026-03-03 | 46.54 | $45.75 | 14426 |
| 2026-03-02 | 46.51 | $46.80 | 4911 |
| 2026-02-27 | 46.43 | $47.14 | 9141 |
| 2026-02-26 | 46.36 | $47.16 | 8400 |
| 2026-02-25 | 46.28 | $47.13 | 13300 |
| 2026-02-24 | 46.21 | $46.96 | 11300 |
| 2026-02-23 | 46.13 | $46.60 | 8500 |
| 2026-02-20 | 46.07 | $46.82 | 5500 |
| 2026-02-19 | 46.00 | $46.59 | 8000 |
| 2026-02-18 | 45.92 | $46.77 | 7700 |
| 2026-02-17 | 45.81 | $46.71 | 7403 |
| 2026-02-13 | 45.73 | $46.73 | 7013 |
| 2026-02-12 | 45.64 | $46.44 | 11946 |
| 2026-02-11 | 45.57 | $47.20 | 3712 |
| 2026-02-10 | 45.44 | $46.87 | 5543 |
| 2026-02-09 | 45.32 | $46.74 | 4929 |
| 2026-02-06 | 45.21 | $46.19 | 16800 |
| 2026-02-05 | 45.11 | $45.29 | 6800 |
| 2026-02-04 | 45.05 | $45.70 | 20349 |
| 2026-02-03 | 44.98 | $45.29 | 5000 |
| 2026-02-02 | 44.91 | $45.14 | 59900 |
| 2026-01-30 | 44.84 | $45.14 | 9700 |
| 2026-01-29 | 44.74 | $45.65 | 9200 |
| 2026-01-28 | 44.63 | $45.62 | 9414 |
| 2026-01-27 | 44.53 | $45.70 | 9243 |
| 2026-01-26 | 44.43 | $45.48 | 6531 |
| 2026-01-23 | 44.33 | $45.32 | 4000 |
| 2026-01-22 | 44.24 | $45.35 | 7834 |
| 2026-01-21 | 44.14 | $45.09 | 10421 |
| 2026-01-20 | 44.04 | $44.49 | 15100 |
| 2026-01-16 | 43.96 | $45.08 | 5300 |
| 2026-01-15 | 43.85 | $45.08 | 14700 |
| 2026-01-14 | 43.76 | $44.89 | 14021 |
| 2026-01-13 | 43.69 | $44.61 | 5200 |
| 2026-01-12 | 43.63 | $44.61 | 13200 |
| 2026-01-09 | 43.58 | $44.49 | 8738 |
| 2026-01-08 | 43.53 | $44.17 | 10629 |
| 2026-01-07 | 43.46 | $44.01 | 25600 |
| 2026-01-06 | 43.42 | $44.38 | 7234 |
| 2026-01-05 | 43.37 | $43.98 | 7400 |
| 2026-01-02 | 43.33 | $43.57 | 6442 |
| 2025-12-31 | 43.31 | $43.21 | 3600 |
| 2025-12-30 | 43.30 | $43.51 | 13121 |
| 2025-12-29 | 43.27 | $43.50 | 8410 |
| 2025-12-26 | 43.24 | $43.68 | 4200 |
| 2025-12-24 | 43.21 | $43.55 | 4619 |
| 2025-12-23 | 43.16 | $43.45 | 12800 |
| 2025-12-22 | 43.09 | $43.35 | 9919 |
| 2025-12-19 | 43.02 | $43.18 | 5800 |
| 2025-12-18 | 42.93 | $42.99 | 7137 |
| 2025-12-17 | 42.87 | $42.81 | 7645 |
| 2025-12-16 | 42.82 | $43.22 | 9900 |
| 2025-12-15 | 42.76 | $43.45 | 6436 |
| 2025-12-12 | 42.71 | $43.40 | 16100 |
| 2025-12-11 | 42.68 | $43.72 | 6717 |
| 2025-12-10 | 42.65 | $43.40 | 5712 |
| 2025-12-09 | 42.63 | $42.91 | 8700 |
| 2025-12-08 | 42.63 | $43.12 | 5529 |
| 2025-12-05 | 42.60 | $43.31 | 14500 |
| 2025-12-04 | 42.55 | $43.25 | 2829 |
| 2025-12-03 | 42.52 | $43.23 | 4700 |
| 2025-12-02 | 42.47 | $42.89 | 6100 |
| 2025-12-01 | 42.45 | $42.89 | 5749 |
| 2025-11-28 | 42.44 | $43.08 | 2202 |
| 2025-11-26 | 42.42 | $42.96 | 7811 |
| 2025-11-25 | 42.41 | $42.60 | 4800 |
| 2025-11-24 | 42.43 | $42.10 | 5700 |
| 2025-11-21 | 42.49 | $41.92 | 8313 |
| 2025-11-20 | 42.56 | $41.26 | 14800 |
| 2025-11-19 | 42.65 | $41.79 | 8300 |
| 2025-11-18 | 42.69 | $41.88 | 8228 |
| 2025-11-17 | 42.74 | $42.01 | 3611 |
| 2025-11-14 | 42.78 | $42.57 | 7100 |
| 2025-11-13 | 42.78 | $42.61 | 7200 |
| 2025-11-12 | 42.77 | $43.16 | 5546 |
| 2025-11-11 | 42.74 | $43.05 | 5324 |
| 2025-11-10 | 42.70 | $42.90 | 4909 |
| 2025-11-07 | 42.67 | $42.59 | 3900 |
| 2025-11-06 | 42.62 | $42.33 | 6112 |
| 2025-11-05 | 42.63 | $42.56 | 2400 |
| 2025-11-04 | 42.65 | $42.16 | 15000 |
| 2025-11-03 | 42.67 | $42.64 | 5123 |
| 2025-10-31 | 42.69 | $42.68 | 3300 |
| 2025-10-30 | 42.70 | $42.53 | 4702 |
| 2025-10-29 | 42.72 | $42.76 | 6900 |
| 2025-10-28 | 42.72 | $43.12 | 6208 |
| 2025-10-27 | 42.68 | $43.37 | 6300 |
| 2025-10-24 | 42.63 | $43.18 | 8416 |
| 2025-10-23 | 42.58 | $43.02 | 4329 |
| 2025-10-22 | 42.53 | $42.76 | 8729 |
| 2025-10-21 | 42.50 | $42.79 | 4810 |
| 2025-10-20 | 42.49 | $42.91 | 7200 |
| 2025-10-17 | 42.47 | $42.53 | 6200 |
| 2025-10-16 | 42.46 | $42.43 | 4300 |
| 2025-10-15 | 42.46 | $42.44 | 6300 |
| 2025-10-14 | 42.46 | $42.30 | 9830 |
| 2025-10-13 | 42.47 | $42.23 | 6811 |
| 2025-10-10 | 42.48 | $41.66 | 12743 |
| 2025-10-09 | 42.52 | $42.54 | 13304 |
| 2025-10-08 | 42.53 | $42.86 | 10339 |
| 2025-10-07 | 42.50 | $42.58 | 4900 |
| 2025-10-06 | 42.48 | $43.01 | 2900 |
| 2025-10-03 | 42.45 | $43.06 | 7600 |
| 2025-10-02 | 42.41 | $42.83 | 6843 |
| 2025-10-01 | 42.36 | $42.68 | 6445 |
| 2025-09-30 | 42.31 | $42.46 | 4017 |
| 2025-09-29 | 42.27 | $42.32 | 13500 |
| 2025-09-26 | 42.25 | $42.16 | 5107 |
| 2025-09-25 | 42.26 | $41.99 | 11200 |
| 2025-09-24 | 42.26 | $42.29 | 21516 |
| 2025-09-23 | 42.24 | $42.51 | 9300 |
| 2025-09-22 | 42.22 | $42.47 | 1908 |
| 2025-09-19 | 42.21 | $42.34 | 7752 |
| 2025-09-18 | 42.17 | $42.54 | 3242 |
| 2025-09-17 | 42.13 | $42.43 | 8200 |
| 2025-09-16 | 42.08 | $42.52 | 4700 |
| 2025-09-15 | 42.04 | $42.44 | 6319 |
| 2025-09-12 | 42.00 | $42.36 | 13648 |
| 2025-09-11 | 41.96 | $42.78 | 9200 |
| 2025-09-10 | 41.92 | $42.19 | 2000 |
| 2025-09-09 | 41.88 | $42.15 | 4100 |
| 2025-09-08 | 41.82 | $42.39 | 4500 |
| 2025-09-05 | 41.75 | $42.25 | 3600 |
| 2025-09-04 | 41.69 | $41.94 | 12200 |
| 2025-09-03 | 41.65 | $41.62 | 6928 |
| 2025-09-02 | 41.61 | $41.63 | 4429 |
| 2025-08-29 | 41.57 | $42.09 | 2539 |
| 2025-08-28 | 41.49 | $42.19 | 11000 |
| 2025-08-27 | 41.41 | $42.06 | 219541 |
| 2025-08-26 | 41.36 | $41.94 | 2200 |
| 2025-08-25 | 41.34 | $41.99 | 6914 |
| 2025-08-22 | 41.32 | $42.35 | 10200 |
| 2025-08-21 | 41.30 | $41.51 | 5100 |
| 2025-08-20 | 41.31 | $41.69 | 2300 |
| 2025-08-19 | 41.33 | $41.58 | 15907 |
| 2025-08-18 | 41.33 | $41.60 | 2900 |
| 2025-08-15 | 41.31 | $41.66 | 5317 |
| 2025-08-14 | 41.28 | $41.67 | 7200 |
| 2025-08-13 | 41.25 | $41.90 | 5200 |
| 2025-08-12 | 41.20 | $41.43 | 6200 |
| 2025-08-11 | 41.17 | $40.87 | 10300 |
| 2025-08-08 | 41.19 | $41.12 | 6700 |
| 2025-08-07 | 41.19 | $41.02 | 8224 |
| 2025-08-06 | 41.21 | $40.98 | 2400 |
| 2025-08-05 | 41.23 | $40.89 | 5119 |
| 2025-08-04 | 41.24 | $40.82 | 6000 |
| 2025-08-01 | 41.25 | $40.43 | 9800 |
| 2025-07-31 | 41.30 | $40.61 | 12200 |
| 2025-07-30 | 41.33 | $41.10 | 5200 |
| 2025-07-29 | 41.32 | $41.62 | 6625 |
| 2025-07-28 | 41.27 | $41.56 | 10500 |
| 2025-07-25 | 41.22 | $41.90 | 71500 |
| 2025-07-24 | 41.15 | $41.84 | 3400 |
| 2025-07-23 | 41.08 | $41.95 | 5300 |
| 2025-07-22 | 41.01 | $41.62 | 3500 |
| 2025-07-21 | 40.94 | $41.17 | 9600 |
| 2025-07-18 | 40.88 | $41.04 | 13730 |
| 2025-07-17 | 40.83 | $41.16 | 3200 |
| 2025-07-16 | 40.77 | $40.88 | 3800 |
| 2025-07-15 | 40.75 | $40.76 | 7907 |
| 2025-07-14 | 40.71 | $41.28 | 9113 |
| 2025-07-11 | 40.68 | $41.16 | 8900 |
| 2025-07-10 | 40.64 | $41.48 | 5600 |
| 2025-07-09 | 40.59 | $41.34 | 7500 |
| 2025-07-08 | 40.53 | $41.16 | 3400 |
| 2025-07-07 | 40.48 | $40.94 | 82426 |
| 2025-07-03 | 40.43 | $41.43 | 3700 |
| 2025-07-02 | 40.36 | $41.23 | 9711 |
| 2025-07-01 | 40.28 | $40.95 | 13732 |
| 2025-06-30 | 40.22 | $40.64 | 14329 |
| 2025-06-27 | 40.17 | $40.53 | 4405 |
| 2025-06-26 | 40.12 | $40.40 | 15300 |
| 2025-06-25 | 40.08 | $40.40 | 3600 |
| 2025-06-24 | 40.05 | $40.68 | 8143 |
| 2025-06-23 | 39.99 | $40.23 | 6700 |
| 2025-06-20 | 39.95 | $39.95 | 9200 |
| 2025-06-18 | 39.92 | $40.02 | 3124 |
| 2025-06-17 | 39.92 | $39.99 | 4400 |
| 2025-06-16 | 39.92 | $40.37 | 10200 |
| 2025-06-13 | 39.90 | $40.11 | 3947 |
| 2025-06-12 | 39.88 | $40.52 | 20706 |
| 2025-06-11 | 39.83 | $40.37 | 3125 |
| 2025-06-10 | 39.79 | $40.46 | 7600 |
| 2025-06-09 | 39.73 | $40.21 | 4310 |
| 2025-06-06 | 39.66 | $40.14 | 4041 |
| 2025-06-05 | 39.58 | $39.90 | 4502 |
| 2025-06-04 | 39.51 | $40.00 | 18847 |
| 2025-06-03 | 39.43 | $39.80 | 345915 |
| 2025-06-02 | 39.37 | $39.75 | 34600 |
| 2025-05-30 | 39.31 | $39.47 | 18912 |
| 2025-05-29 | 39.25 | $39.68 | 26540 |
| 2025-05-28 | 39.16 | $39.54 | 19738 |
| 2025-05-27 | 39.09 | $39.87 | 8000 |
| 2025-05-23 | 38.99 | $39.41 | 8406 |
| 2025-05-22 | 38.90 | $39.34 | 22800 |
| 2025-05-21 | 38.82 | $39.43 | 2312 |
| 2025-05-20 | 38.71 | $40.10 | 4236 |
| 2025-05-19 | 38.54 | $39.99 | 16434 |
| 2025-05-16 | 38.34 | $39.90 | 21936 |
| 2025-05-15 | 38.18 | $39.71 | 25244 |
| 2025-05-14 | 38.00 | $39.48 | 25926 |
| 2025-05-13 | 37.84 | $39.57 | 33500 |
| 2025-05-12 | 37.68 | $39.32 | 8500 |
| 2025-05-09 | 37.51 | $38.73 | 27200 |
| 2025-05-08 | 37.33 | $38.56 | 18229 |
| 2025-05-07 | 37.21 | $38.51 | 25445 |
| 2025-05-06 | 36.95 | $38.47 | 2500 |
| 2025-05-05 | 36.73 | $38.58 | 6700 |
| 2025-05-02 | 36.53 | $38.63 | 25500 |
| 2025-05-01 | 36.44 | $38.08 | 15813 |
| 2025-04-30 | 36.44 | $38.05 | 9100 |
| 2025-04-29 | 36.43 | $38.03 | 20402 |
| 2025-04-28 | 36.42 | $37.84 | 6622 |
| 2025-04-25 | 36.41 | $37.74 | 6322 |
| 2025-04-24 | 36.44 | $37.75 | 5500 |
| 2025-04-23 | 36.47 | $37.09 | 8000 |
| 2025-04-22 | 36.54 | $36.80 | 14100 |
| 2025-04-21 | 36.62 | $36.05 | 6911 |
| 2025-04-17 | 36.72 | $36.51 | 5837 |
| 2025-04-16 | 36.81 | $36.14 | 10248 |
| 2025-04-15 | 36.94 | $36.42 | 5539 |
| 2025-04-14 | 37.04 | $36.31 | 13500 |
| 2025-04-11 | 37.16 | $35.91 | 27400 |
| 2025-04-10 | 37.27 | $35.13 | 5000 |
| 2025-04-09 | 37.39 | $36.10 | 29818 |
| 2025-04-08 | 37.47 | $33.42 | 18023 |
| 2025-04-07 | 37.69 | $33.97 | 17100 |
| 2025-04-04 | 37.89 | $34.68 | 39600 |
| 2025-04-03 | 38.09 | $36.74 | 8300 |
| 2025-04-02 | 38.17 | $38.09 | 10631 |
| 2025-04-01 | 38.19 | $37.90 | 68700 |
| 2025-03-31 | 38.19 | $37.73 | 6010 |
| 2025-03-28 | 38.21 | $37.76 | 7400 |
| 2025-03-27 | 38.23 | $38.26 | 5326 |
| 2025-03-26 | 38.23 | $38.32 | 7900 |
| 2025-03-25 | 38.24 | $38.48 | 10411 |
| 2025-03-24 | 38.25 | $38.45 | 4503 |
| 2025-03-21 | 38.26 | $38.09 | 9632 |
| 2025-03-20 | 38.28 | $38.36 | 7200 |
| 2025-03-19 | 38.32 | $38.68 | 7037 |
| 2025-03-18 | 38.34 | $38.42 | 6300 |
| 2025-03-17 | 38.38 | $38.66 | 20208 |
| 2025-03-14 | 38.40 | $38.18 | 8900 |
| 2025-03-13 | 38.44 | $37.43 | 4944 |
| 2025-03-12 | 38.50 | $37.79 | 9712 |
| 2025-03-11 | 38.53 | $37.76 | 26500 |
| 2025-03-10 | 38.57 | $37.99 | 11000 |
| 2025-03-07 | 38.59 | $38.71 | 24900 |
| 2025-03-06 | 38.59 | $38.29 | 12325 |
| 2025-03-05 | 38.60 | $38.54 | 14334 |
| 2025-03-04 | 38.59 | $37.91 | 24307 |
| 2025-03-03 | 38.59 | $38.03 | 10100 |
| 2025-02-28 | 38.61 | $38.27 | 13024 |
| 2025-02-27 | 38.62 | $38.14 | 7445 |
| 2025-02-26 | 38.63 | $38.65 | 15800 |
| 2025-02-25 | 38.61 | $38.65 | 37345 |
| 2025-02-24 | 38.60 | $38.56 | 2133 |
| 2025-02-21 | 38.60 | $38.60 | 13700 |
| 2025-02-20 | 38.61 | $39.19 | 5433 |
| 2025-02-19 | 38.57 | $39.03 | 9802 |
| 2025-02-18 | 38.55 | $39.26 | 13231 |
| 2025-02-14 | 38.49 | $39.07 | 12000 |
| 2025-02-13 | 38.43 | $38.94 | 11007 |
| 2025-02-12 | 38.37 | $38.53 | 32200 |
| 2025-02-11 | 38.31 | $38.52 | 454000 |
| 2025-02-10 | 38.23 | $38.60 | 8944 |
| 2025-02-07 | 38.15 | $38.37 | 33900 |
| 2025-02-06 | 38.09 | $38.61 | 8709 |
| 2025-02-05 | 38.03 | $38.55 | 7011 |
| 2025-02-04 | 37.99 | $38.32 | 24821 |
| 2025-02-03 | 37.94 | $37.98 | 27400 |
| 2025-01-31 | 37.90 | $38.27 | 7000 |
| 2025-01-30 | 37.84 | $38.65 | 4500 |
| 2025-01-29 | 37.76 | $38.24 | 7000 |
| 2025-01-28 | 37.73 | $38.32 | 8200 |
| 2025-01-27 | 37.70 | $38.41 | 10900 |
| 2025-01-24 | 37.66 | $38.62 | 3810 |
| 2025-01-23 | 37.60 | $38.64 | 7800 |
| 2025-01-22 | 37.53 | $38.54 | 15200 |
| 2025-01-21 | 37.45 | $38.60 | 11600 |
| 2025-01-17 | 37.38 | $38.07 | 10708 |
| 2025-01-16 | 37.39 | $37.88 | 3320 |
| 2025-01-15 | 37.42 | $37.72 | 4700 |
| 2025-01-14 | 37.47 | $37.29 | 9500 |
| 2025-01-13 | 37.55 | $36.96 | 13539 |
| 2025-01-10 | 37.66 | $36.86 | 35700 |
| 2025-01-08 | 37.76 | $37.33 | 27600 |
| 2025-01-07 | 37.85 | $37.43 | 8500 |
| 2025-01-06 | 37.94 | $37.62 | 6900 |
| 2025-01-03 | 38.03 | $37.46 | 13646 |
| 2025-01-02 | 38.12 | $37.07 | 10400 |
| 2024-12-31 | 38.24 | $36.99 | 5203 |
| 2024-12-30 | 38.35 | $37.23 | 3000 |
| 2024-12-27 | 38.46 | $37.46 | 4300 |
| 2024-12-26 | 38.54 | $37.75 | 7500 |
| 2024-12-24 | 38.61 | $37.73 | 7425 |
| 2024-12-23 | 38.69 | $37.42 | 6835 |
| 2024-12-20 | 38.76 | $37.25 | 7400 |
| 2024-12-19 | 38.83 | $36.95 | 6237 |
| 2024-12-18 | 38.90 | $37.12 | 6100 |
| 2024-12-17 | 38.96 | $38.26 | 7004 |
| 2024-12-16 | 38.96 | $38.56 | 5200 |
| 2024-12-13 | 38.94 | $38.75 | 6700 |
| 2024-12-12 | 38.92 | $38.72 | 3300 |
| 2024-12-11 | 38.90 | $39.14 | 7611 |
| 2024-12-10 | 38.88 | $38.91 | 4137 |
| 2024-12-09 | 38.89 | $39.15 | 9113 |
| 2024-12-06 | 38.90 | $39.29 | 6900 |
| 2024-12-05 | 38.90 | $39.33 | 3700 |
| 2024-12-04 | 38.88 | $39.38 | 48500 |
| 2024-12-03 | 38.85 | $39.41 | 17111 |
| 2024-12-02 | 38.79 | $39.23 | 8234 |
| 2024-11-29 | 38.74 | $39.35 | 1438 |
| 2024-11-27 | 38.67 | $39.07 | 9500 |
| 2024-11-26 | 38.64 | $39.14 | 4400 |
| 2024-11-25 | 38.61 | $39.27 | 6000 |
| 2024-11-22 | 38.59 | $39.00 | 3213 |
| 2024-11-21 | 38.56 | $38.66 | 7243 |
| 2024-11-20 | 38.56 | $38.22 | 8000 |
| 2024-11-19 | 38.58 | $38.31 | 9600 |
| 2024-11-18 | 38.60 | $38.30 | 10629 |
| 2024-11-15 | 38.63 | $38.09 | 8024 |
| 2024-11-14 | 38.70 | $38.39 | 6100 |
| 2024-11-13 | 38.74 | $38.40 | 11744 |
| 2024-11-12 | 38.78 | $38.68 | 6900 |
| 2024-11-11 | 38.79 | $39.15 | 1348 |
| 2024-11-08 | 38.81 | $39.25 | 2600 |
| 2024-11-07 | 38.82 | $39.38 | 36500 |
| 2024-11-06 | 38.80 | $38.98 | 6700 |
| 2024-11-05 | 38.80 | $38.67 | 9200 |
| 2024-11-04 | 38.82 | $38.25 | 5400 |
| 2024-11-01 | 38.85 | $38.16 | 11321 |
| 2024-10-31 | 38.91 | $38.11 | 5400 |
| 2024-10-30 | 38.96 | $38.42 | 30303 |
| 2024-10-29 | 39.01 | $38.59 | 700 |
| 2024-10-28 | 39.05 | $38.77 | 6100 |
| 2024-10-25 | 39.08 | $38.48 | 14541 |
| 2024-10-24 | 39.14 | $38.62 | 7200 |
| 2024-10-23 | 39.19 | $38.50 | 4200 |
| 2024-10-22 | 39.22 | $38.77 | 8526 |
| 2024-10-21 | 39.26 | $39.00 | 7900 |
| 2024-10-18 | 39.27 | $39.39 | 5700 |
| 2024-10-17 | 39.25 | $39.22 | 17646 |
| 2024-10-16 | 39.25 | $39.19 | 9700 |
| 2024-10-15 | 39.22 | $38.94 | 5000 |
| 2024-10-14 | 39.21 | $39.50 | 5200 |
| 2024-10-11 | 39.17 | $39.37 | 4000 |
| 2024-10-10 | 39.13 | $39.00 | 1500 |
| 2024-10-09 | 39.09 | $39.12 | 3100 |
| 2024-10-08 | 39.03 | $38.91 | 10500 |
| 2024-10-07 | 38.97 | $38.94 | 14300 |
| 2024-10-04 | 38.92 | $39.38 | 6500 |
| 2024-10-03 | 38.83 | $39.14 | 131500 |
| 2024-10-02 | 38.77 | $39.35 | 6107 |
| 2024-10-01 | 38.71 | $39.33 | 6700 |
| 2024-09-30 | 38.60 | $39.51 | 8200 |
| 2024-09-27 | 38.57 | $39.70 | 13146 |
| 2024-09-26 | 38.52 | $39.58 | 4100 |
| 2024-09-25 | 38.47 | $39.06 | 2600 |
| 2024-09-24 | 38.45 | $39.52 | 8226 |
| 2024-09-23 | 38.41 | $39.21 | 8129 |
| 2024-09-20 | 38.39 | $38.93 | 6000 |
| 2024-09-19 | 38.35 | $39.25 | 2831 |
| 2024-09-18 | 38.30 | $38.69 | 2536 |
| 2024-09-17 | 38.27 | $38.77 | 3800 |
| 2024-09-16 | 38.24 | $38.72 | 2244 |
| 2024-09-13 | 38.19 | $38.54 | 5445 |
| 2024-09-12 | 38.15 | $38.08 | 64500 |
| 2024-09-11 | 38.11 | $37.97 | 4100 |
| 2024-09-10 | 38.07 | $37.77 | 5000 |
| 2024-09-09 | 38.02 | $37.88 | 8100 |
| 2024-09-06 | 37.96 | $37.57 | 4800 |
| 2024-09-05 | 37.92 | $37.98 | 4200 |
| 2024-09-04 | 37.82 | $38.06 | 14911 |
| 2024-09-03 | 37.72 | $37.11 | 32500 |
| 2024-08-30 | 37.66 | $38.95 | 2914 |
| 2024-08-29 | 37.55 | $38.73 | 5841 |
| 2024-08-28 | 37.48 | $38.52 | 3806 |
| 2024-08-27 | 37.46 | $38.82 | 8200 |
| 2024-08-26 | 37.40 | $38.69 | 4337 |
| 2024-08-23 | 37.34 | $38.76 | 4900 |
| 2024-08-22 | 37.28 | $38.07 | 3800 |
| 2024-08-21 | 37.23 | $38.34 | 5900 |
| 2024-08-20 | 37.16 | $38.07 | 5102 |
| 2024-08-19 | 37.13 | $38.15 | 8935 |
| 2024-08-16 | 37.11 | $37.81 | 7300 |
| 2024-08-15 | 37.09 | $37.67 | 3600 |
| 2024-08-14 | 37.09 | $37.23 | 7300 |
| 2024-08-13 | 37.12 | $37.22 | 3200 |
| 2024-08-12 | 37.17 | $36.69 | 28032 |
| 2024-08-09 | 37.22 | $36.79 | 13500 |
| 2024-08-08 | 37.27 | $36.71 | 12000 |
| 2024-08-07 | 37.31 | $36.00 | 13900 |
| 2024-08-06 | 37.36 | $36.14 | 6400 |
| 2024-08-05 | 37.39 | $35.93 | 11100 |
| 2024-08-02 | 37.44 | $36.72 | 5112 |
| 2024-08-01 | 37.45 | $37.29 | 5220 |
| 2024-07-31 | 37.43 | $38.00 | 5600 |
| 2024-07-30 | 37.36 | $37.65 | 3900 |
| 2024-07-29 | 37.30 | $37.47 | 4720 |
| 2024-07-26 | 37.26 | $37.57 | 2800 |
| 2024-07-25 | 37.20 | $37.08 | 7200 |
| 2024-07-24 | 37.17 | $37.03 | 10900 |
| 2024-07-23 | 37.14 | $37.51 | 5226 |
| 2024-07-22 | 37.11 | $37.77 | 4100 |
| 2024-07-19 | 37.06 | $37.40 | 2600 |
| 2024-07-18 | 37.04 | $37.65 | 6100 |
| 2024-07-17 | 37.00 | $37.87 | 9700 |
| 2024-07-16 | 36.94 | $38.05 | 4100 |
| 2024-07-15 | 36.87 | $37.72 | 5100 |
| 2024-07-12 | 36.83 | $37.79 | 6700 |
| 2024-07-11 | 36.80 | $37.50 | 20700 |
| 2024-07-10 | 36.76 | $37.06 | 3500 |
| 2024-07-09 | 36.76 | $36.75 | 11600 |
| 2024-07-08 | 36.77 | $36.91 | 20200 |
| 2024-07-05 | 36.79 | $37.00 | 5938 |
| 2024-07-03 | 36.80 | $36.88 | 5134 |
| 2024-07-02 | 36.81 | $36.57 | 6638 |
| 2024-07-01 | 36.84 | $36.48 | 9300 |
| 2024-06-28 | 36.88 | $36.51 | 4500 |
| 2024-06-27 | 36.91 | $36.48 | 9100 |
| 2024-06-26 | 36.93 | $36.40 | 3500 |
| 2024-06-25 | 36.98 | $36.48 | 5742 |
| 2024-06-24 | 37.04 | $37.01 | 8600 |
| 2024-06-21 | 37.06 | $36.76 | 9325 |
| 2024-06-20 | 37.10 | $36.86 | 6047 |
| 2024-06-18 | 37.15 | $36.87 | 6000 |
| 2024-06-17 | 37.21 | $36.78 | 10114 |
| 2024-06-14 | 37.28 | $36.59 | 2700 |
| 2024-06-13 | 37.34 | $36.89 | 6900 |
| 2024-06-12 | 37.40 | $37.21 | 9336 |
| 2024-06-11 | 37.42 | $36.79 | 6624 |
| 2024-06-10 | 37.45 | $37.03 | 16300 |
| 2024-06-07 | 37.46 | $36.92 | 9525 |
| 2024-06-06 | 37.48 | $37.29 | 6300 |
| 2024-06-05 | 37.47 | $37.25 | 5700 |
| 2024-06-04 | 37.46 | $37.00 | 6215 |
| 2024-06-03 | 37.46 | $37.14 | 4300 |
| 2024-05-31 | 37.44 | $37.35 | 6625 |
| 2024-05-30 | 37.39 | $37.03 | 11100 |
| 2024-05-29 | 37.33 | $36.93 | 30218 |
| 2024-05-28 | 37.29 | $37.47 | 3700 |
| 2024-05-24 | 37.24 | $37.62 | 7828 |
| 2024-05-23 | 37.18 | $37.35 | 5721 |
| 2024-05-22 | 37.12 | $37.66 | 7000 |
| 2024-05-21 | 37.05 | $37.90 | 6743 |
| 2024-05-20 | 36.96 | $38.02 | 1900 |
| 2024-05-17 | 36.85 | $38.08 | 35800 |
| 2024-05-16 | 36.72 | $37.95 | 10100 |
| 2024-05-15 | 36.61 | $38.07 | 30449 |
| 2024-05-14 | 36.49 | $37.62 | 72915 |
| 2024-05-13 | 36.40 | $37.34 | 13700 |
| 2024-05-10 | 36.33 | $37.30 | 6000 |
| 2024-05-09 | 36.29 | $37.25 | 9500 |
| 2024-05-08 | 36.27 | $36.99 | 15500 |
| 2024-05-07 | 36.27 | $37.09 | 3448 |
| 2024-05-06 | 36.29 | $37.03 | 6241 |
| 2024-05-03 | 36.31 | $36.75 | 35600 |
| 2024-05-02 | 36.33 | $36.36 | 20007 |
| 2024-05-01 | 36.36 | $35.90 | 20700 |
| 2024-04-30 | 36.43 | $35.99 | 34100 |
| 2024-04-29 | 36.49 | $36.56 | 2522 |
| 2024-04-26 | 36.53 | $36.36 | 14800 |
| 2024-04-25 | 36.59 | $36.14 | 6100 |
| 2024-04-24 | 36.66 | $36.20 | 4802 |
| 2024-04-23 | 36.71 | $36.24 | 8400 |
| 2024-04-22 | 36.77 | $35.80 | 3544 |
| 2024-04-19 | 36.84 | $35.55 | 9000 |
| 2024-04-18 | 36.94 | $35.66 | 6347 |
| 2024-04-17 | 37.03 | $35.64 | 10700 |
| 2024-04-16 | 37.10 | $35.76 | 5200 |
| 2024-04-15 | 37.15 | $36.04 | 7443 |
| 2024-04-12 | 37.20 | $36.39 | 9741 |
| 2024-04-11 | 37.22 | $36.92 | 6000 |
| 2024-04-10 | 37.24 | $36.93 | 10600 |
| 2024-04-09 | 37.26 | $37.53 | 4104 |
| 2024-04-08 | 37.23 | $37.41 | 6600 |
| 2024-04-05 | 37.22 | $37.24 | 33202 |
| 2024-04-04 | 37.22 | $37.00 | 8531 |
| 2024-04-03 | 37.21 | $37.28 | 302907 |
| 2024-04-02 | 37.17 | $37.11 | 1.6M |
| 2024-04-01 | 37.15 | $37.45 | 19300 |
| 2024-03-28 | 37.11 | $37.59 | 8200 |
| 2024-03-27 | 37.04 | $37.49 | 11604 |
| 2024-03-26 | 36.97 | $37.25 | 10243 |
| 2024-03-25 | 36.92 | $37.32 | 6517 |
| 2024-03-22 | 36.86 | $37.30 | 7000 |
| 2024-03-21 | 36.80 | $37.53 | 7600 |
| 2024-03-20 | 36.74 | $37.37 | 10808 |
| 2024-03-19 | 36.66 | $37.03 | 16630 |
| 2024-03-18 | 36.59 | $36.89 | 26404 |
| 2024-03-15 | 36.54 | $36.88 | 7728 |
| 2024-03-14 | 36.49 | $36.91 | 18400 |
| 2024-03-13 | 36.41 | $37.29 | 8029 |
| 2024-03-12 | 36.29 | $37.28 | 12823 |
| 2024-03-11 | 36.20 | $37.05 | 6127 |
| 2024-03-08 | 36.12 | $37.15 | 14047 |
| 2024-03-07 | 36.02 | $37.24 | 12025 |
| 2024-03-06 | 35.92 | $36.83 | 13700 |
| 2024-03-05 | 35.83 | $36.44 | 8445 |
| 2024-03-04 | 35.76 | $36.67 | 19800 |
| 2024-03-01 | 35.68 | $36.60 | 7000 |
| 2024-02-29 | 35.62 | $36.34 | 11138 |
| 2024-02-28 | 35.55 | $36.08 | 21200 |
| 2024-02-27 | 35.51 | $36.22 | 21600 |
| 2024-02-26 | 35.47 | $36.12 | 19500 |
| 2024-02-23 | 35.42 | $36.14 | 154149 |
| 2024-02-22 | 35.36 | $36.25 | 56205 |
| 2024-02-21 | 35.29 | $35.78 | 11400 |
| 2024-02-20 | 35.25 | $35.70 | 26545 |
| 2024-02-16 | 35.21 | $35.78 | 7848 |
| 2024-02-15 | 35.16 | $35.85 | 13800 |
| 2024-02-14 | 35.09 | $35.34 | 7602 |
| 2024-02-13 | 35.03 | $34.87 | 14306 |
| 2024-02-12 | 35.02 | $35.54 | 7000 |
| 2024-02-09 | 35.00 | $35.36 | 16330 |
| 2024-02-08 | 34.98 | $35.20 | 17914 |
| 2024-02-07 | 34.97 | $35.19 | 17900 |
| 2024-02-06 | 34.96 | $35.14 | 26300 |
| 2024-02-05 | 34.97 | $34.96 | 15800 |
| 2024-02-02 | 34.97 | $35.22 | 10927 |
| 2024-02-01 | 34.95 | $35.30 | 28629 |
| 2024-01-31 | 34.94 | $34.89 | 8800 |
| 2024-01-30 | 34.96 | $35.35 | 8700 |
| 2024-01-29 | 34.98 | $35.35 | 10000 |
| 2024-01-26 | 35.01 | $35.12 | 10302 |
| 2024-01-25 | 35.04 | $35.06 | 168700 |
| 2024-01-24 | 35.07 | $34.87 | 10400 |
| 2024-01-23 | 35.10 | $34.90 | 21622 |
| 2024-01-22 | 35.13 | $34.93 | 16800 |
| 2024-01-19 | 35.13 | $34.76 | 15300 |
| 2024-01-18 | 35.16 | $34.46 | 8823 |
| 2024-01-17 | 35.19 | $34.22 | 26700 |
| 2024-01-16 | 35.23 | $34.60 | 11638 |
| 2024-01-12 | 35.26 | $35.10 | 4932 |
| 2024-01-11 | 35.25 | $35.00 | 8800 |
| 2024-01-10 | 35.20 | $35.03 | 5012 |
| 2024-01-09 | 35.15 | $35.00 | 7200 |
| 2024-01-08 | 35.09 | $35.31 | 14000 |
| 2024-01-05 | 35.01 | $34.92 | 20600 |
| 2024-01-04 | 34.94 | $34.92 | 4200 |
| 2024-01-03 | 34.87 | $35.03 | 29400 |
| 2024-01-02 | 34.81 | $35.34 | 6800 |
| 2023-12-29 | 34.73 | $35.69 | 10600 |
| 2023-12-28 | 34.62 | $35.84 | 16000 |
| 2023-12-27 | 34.50 | $35.80 | 9015 |
| 2023-12-26 | 34.37 | $35.67 | 8935 |
| 2023-12-22 | 34.25 | $35.48 | 22800 |
| 2023-12-21 | 34.14 | $35.43 | 27900 |
| 2023-12-20 | 34.02 | $34.91 | 20500 |
| 2023-12-19 | 33.92 | $35.41 | 10200 |
| 2023-12-18 | 33.81 | $35.08 | 11300 |
| 2023-12-15 | 33.70 | $35.05 | 8023 |
| 2023-12-14 | 33.58 | $35.24 | 7402 |
| 2023-12-13 | 33.46 | $34.81 | 19800 |
| 2023-12-12 | 33.35 | $34.08 | 13142 |
| 2023-12-11 | 33.23 | $33.97 | 17400 |
| 2023-12-08 | 33.12 | $33.88 | 5600 |
| 2023-12-07 | 32.99 | $33.67 | 8448 |
| 2023-12-06 | 32.89 | $33.58 | 7600 |
| 2023-12-05 | 32.80 | $33.47 | 24331 |
| 2023-12-04 | 32.71 | $33.74 | 7900 |
| 2023-12-01 | 32.62 | $33.87 | 18300 |
| 2023-11-30 | 32.50 | $33.41 | 7603 |
| 2023-11-29 | 32.36 | $33.35 | 7101 |
| 2023-11-28 | 32.22 | $33.28 | 10534 |
| 2023-11-27 | 32.07 | $33.24 | 5000 |
| 2023-11-24 | 31.92 | $33.24 | 3248 |
| 2023-11-22 | 31.77 | $33.08 | 3545 |
| 2023-11-21 | 31.64 | $32.99 | 8900 |
| 2023-11-20 | 31.54 | $33.08 | 13905 |
| 2023-11-17 | 31.41 | $32.90 | 20900 |
| 2023-11-16 | 31.31 | $32.70 | 7800 |
| 2023-11-15 | 31.23 | $32.81 | 17321 |
| 2023-11-14 | 31.17 | $32.70 | 25439 |
| 2023-11-13 | 31.14 | $31.69 | 18100 |
| 2023-11-10 | 31.16 | $31.66 | 6400 |
| 2023-11-09 | 31.16 | $31.39 | 11600 |
| 2023-11-08 | 31.18 | $31.61 | 7441 |
| 2023-11-07 | 31.20 | $31.69 | 30217 |
| 2023-11-06 | 31.22 | $31.78 | 2129 |
| 2023-11-03 | 31.21 | $32.01 | 273309 |
| 2023-11-02 | 31.19 | $31.32 | 27200 |
| 2023-11-01 | 31.18 | $30.71 | 3700 |
| 2023-10-31 | 31.20 | $30.50 | 18127 |
| 2023-10-30 | 31.22 | $30.35 | 8208 |
| 2023-10-27 | 31.27 | $30.16 | 9716 |
| 2023-10-26 | 31.35 | $30.36 | 14600 |
| 2023-10-25 | 31.43 | $30.46 | 8900 |
| 2023-10-24 | 31.49 | $30.83 | 19402 |
| 2023-10-23 | 31.52 | $30.62 | 18722 |
| 2023-10-20 | 31.59 | $30.80 | 29706 |
| 2023-10-19 | 31.65 | $31.13 | 35634 |
| 2023-10-18 | 31.70 | $31.57 | 18303 |
| 2023-10-17 | 31.76 | $32.08 | 8543 |
| 2023-10-16 | 31.80 | $32.10 | 7903 |
| 2023-10-13 | 31.84 | $31.64 | 9700 |
| 2023-10-12 | 31.91 | $31.78 | 8600 |
| 2023-10-11 | 31.98 | $32.17 | 7138 |
| 2023-10-10 | 32.01 | $32.03 | 7323 |
| 2023-10-09 | 32.05 | $31.65 | 8400 |
| 2023-10-06 | 32.12 | $31.52 | 18911 |
| 2023-10-05 | 32.19 | $31.12 | 17401 |
| 2023-10-04 | 32.27 | $31.07 | 7941 |
| 2023-10-03 | 32.37 | $30.97 | 41600 |
| 2023-10-02 | 32.48 | $31.32 | 25700 |
| 2023-09-29 | 32.59 | $31.85 | 28700 |
| 2023-09-28 | 32.67 | $31.88 | 33007 |
| 2023-09-27 | 32.76 | $31.57 | 24600 |
| 2023-09-26 | 32.85 | $31.54 | 7610 |
| 2023-09-25 | 32.93 | $31.97 | 8200 |
| 2023-09-22 | 32.97 | $31.98 | 9000 |
| 2023-09-21 | 33.00 | $32.16 | 22400 |
| 2023-09-20 | 33.04 | $32.80 | 15200 |
| 2023-09-19 | 33.03 | $32.89 | 8143 |
| 2023-09-18 | 33.03 | $32.90 | 10526 |
| 2023-09-15 | 33.02 | $33.03 | 9244 |
| 2023-09-14 | 33.00 | $33.17 | 8900 |
| 2023-09-13 | 33.00 | $32.79 | 15431 |
| 2023-09-12 | 33.02 | $32.91 | 4800 |
| 2023-09-11 | 33.06 | $32.98 | 2803 |
| 2023-09-08 | 33.10 | $32.80 | 16227 |
| 2023-09-07 | 33.16 | $32.86 | 6700 |
| 2023-09-06 | 33.21 | $33.04 | 7500 |
| 2023-09-05 | 33.25 | $33.21 | 9900 |
| 2023-09-01 | 33.30 | $33.54 | 11723 |
| 2023-08-31 | 33.32 | $33.46 | 8111 |
| 2023-08-30 | 33.35 | $33.57 | 40200 |
| 2023-08-29 | 33.37 | $33.44 | 65348 |
| 2023-08-28 | 33.43 | $33.03 | 6432 |
| 2023-08-25 | 33.52 | $32.79 | 28812 |
| 2023-08-24 | 33.62 | $32.62 | 8400 |
| 2023-08-23 | 33.71 | $32.97 | 9126 |
| 2023-08-22 | 33.81 | $32.68 | 13411 |
| 2023-08-21 | 33.91 | $32.78 | 9033 |
| 2023-08-18 | 34.00 | $32.71 | 15800 |
| 2023-08-17 | 34.09 | $32.72 | 5331 |
| 2023-08-16 | 34.17 | $33.01 | 14103 |
| 2023-08-15 | 34.26 | $33.29 | 8439 |
| 2023-08-14 | 34.32 | $33.68 | 6600 |
| 2023-08-11 | 34.36 | $33.80 | 4600 |
| 2023-08-10 | 34.38 | $33.92 | 10400 |
| 2023-08-09 | 34.41 | $33.89 | 6600 |
| 2023-08-08 | 34.42 | $33.91 | 13100 |
| 2023-08-07 | 34.41 | $34.14 | 4140 |
| 2023-08-04 | 34.37 | $33.97 | 12634 |
| 2023-08-03 | 34.32 | $34.02 | 15100 |
| 2023-08-02 | 34.26 | $34.06 | 13300 |
| 2023-08-01 | 34.23 | $34.62 | 7500 |
| 2023-07-31 | 34.17 | $34.88 | 11337 |
| 2023-07-28 | 34.10 | $34.73 | 8700 |
| 2023-07-27 | 34.02 | $34.50 | 16100 |
| 2023-07-26 | 33.94 | $34.79 | 10608 |
| 2023-07-25 | 33.85 | $34.78 | 11000 |
| 2023-07-24 | 33.74 | $34.54 | 4000 |
| 2023-07-21 | 33.63 | $34.50 | 7045 |
| 2023-07-20 | 33.56 | $34.45 | 13600 |
| 2023-07-19 | 33.50 | $34.64 | 5800 |
| 2023-07-18 | 33.43 | $34.58 | 6700 |
| 2023-07-17 | 33.39 | $34.41 | 2826 |
| 2023-07-14 | 33.35 | $34.31 | 10000 |
| 2023-07-13 | 33.31 | $34.54 | 11120 |
| 2023-07-12 | 33.25 | $34.08 | 5400 |
| 2023-07-11 | 33.20 | $33.68 | 13600 |
| 2023-07-10 | 33.16 | $33.30 | 6920 |
| 2023-07-07 | 33.15 | $33.06 | 8200 |
| 2023-07-06 | 33.14 | $32.78 | 11800 |
| 2023-07-05 | 33.14 | $33.33 | 56442 |
| 2023-07-03 | 33.10 | $33.60 | 17141 |
| 2023-06-30 | 33.06 | $33.43 | 13100 |
| 2023-06-29 | 32.99 | $33.10 | 17100 |
| 2023-06-28 | 32.93 | $32.91 | 2700 |
| 2023-06-27 | 32.88 | $32.97 | 5400 |
| 2023-06-26 | 32.84 | $32.60 | 19100 |
| 2023-06-23 | 32.81 | $32.40 | 10307 |
| 2023-06-22 | 32.78 | $33.06 | 6900 |
| 2023-06-21 | 32.75 | $33.20 | 4800 |
| 2023-06-20 | 32.72 | $33.30 | 25300 |
| 2023-06-16 | 32.69 | $33.68 | 8620 |
| 2023-06-15 | 32.64 | $33.75 | 8800 |
| 2023-06-14 | 32.57 | $33.38 | 15100 |
| 2023-06-13 | 32.52 | $33.44 | 4100 |
| 2023-06-12 | 32.48 | $33.04 | 4200 |
| 2023-06-09 | 32.45 | $32.92 | 70100 |
| 2023-06-08 | 32.42 | $33.04 | 6339 |
| 2023-06-07 | 32.40 | $32.85 | 17100 |
| 2023-06-06 | 32.39 | $32.77 | 11500 |
| 2023-06-05 | 32.39 | $32.56 | 13200 |
| 2023-06-02 | 32.41 | $32.73 | 12371 |
| 2023-06-01 | 32.39 | $32.16 | 26300 |
| 2023-05-31 | 32.40 | $31.81 | 10401 |
| 2023-05-30 | 32.43 | $31.99 | 15914 |
| 2023-05-26 | 32.48 | $32.18 | 12300 |
| 2023-05-25 | 32.52 | $31.87 | 12632 |
| 2023-05-24 | 32.56 | $31.94 | 84800 |
| 2023-05-23 | 32.58 | $32.35 | 22819 |
| 2023-05-22 | 32.58 | $32.72 | 31400 |
| 2023-05-19 | 32.61 | $32.61 | 7500 |
| 2023-05-18 | 32.62 | $32.62 | 15532 |
| 2023-05-17 | 32.65 | $32.48 | 6400 |
| 2023-05-16 | 32.68 | $32.24 | 26600 |
| 2023-05-15 | 32.73 | $32.75 | 3600 |
| 2023-05-12 | 32.74 | $32.38 | 23100 |
| 2023-05-11 | 32.77 | $32.42 | 14800 |
| 2023-05-10 | 32.81 | $32.65 | 17800 |
| 2023-05-09 | 32.82 | $32.63 | 8000 |
| 2023-05-08 | 32.83 | $32.74 | 7200 |
| 2023-05-05 | 32.82 | $32.85 | 9300 |
| 2023-05-04 | 32.80 | $32.31 | 7500 |
| 2023-05-03 | 32.81 | $32.44 | 15300 |
| 2023-05-02 | 32.82 | $32.46 | 11600 |
| 2023-05-01 | 32.84 | $32.94 | 4525 |
| 2023-04-28 | 32.83 | $32.92 | 16900 |
| 2023-04-27 | 32.81 | $32.75 | 5842 |
| 2023-04-26 | 32.78 | $32.29 | 3700 |
| 2023-04-25 | 32.75 | $32.49 | 15400 |
| 2023-04-24 | 32.70 | $33.13 | 7800 |
| 2023-04-21 | 32.62 | $33.00 | 7989 |
| 2023-04-20 | 32.55 | $33.10 | 60800 |
| 2023-04-19 | 32.47 | $33.03 | 6100 |
| 2023-04-18 | 32.42 | $33.22 | 6689 |
| 2023-04-17 | 32.33 | $33.10 | 14078 |
| 2023-04-14 | 32.23 | $32.99 | 15900 |
| 2023-04-13 | 32.16 | $33.17 | 31100 |
| 2023-04-12 | 32.06 | $32.84 | 8700 |
| 2023-04-11 | 32.02 | $32.86 | 31881 |
| 2023-04-10 | 31.95 | $32.55 | 10700 |
| 2023-04-06 | 31.91 | $32.42 | 98600 |
| 2023-04-05 | 31.91 | $32.46 | 15400 |
| 2023-04-04 | 31.93 | $32.68 | 8832 |
| 2023-04-03 | 31.94 | $32.84 | 30400 |
| 2023-03-31 | 31.97 | $32.78 | 27500 |
| 2023-03-30 | 32.01 | $32.42 | 12028 |
| 2023-03-29 | 32.04 | $32.16 | 30767 |
| 2023-03-28 | 32.08 | $31.69 | 4500 |
| 2023-03-27 | 32.14 | $31.62 | 9500 |
| 2023-03-24 | 32.20 | $31.45 | 9216 |
| 2023-03-23 | 32.26 | $31.57 | 48010 |
| 2023-03-22 | 32.33 | $31.54 | 5300 |
| 2023-03-21 | 32.40 | $31.94 | 10927 |
| 2023-03-20 | 32.45 | $31.51 | 267800 |
| 2023-03-17 | 32.56 | $31.17 | 4800 |
| 2023-03-16 | 32.68 | $31.61 | 15118 |
| 2023-03-15 | 32.80 | $31.17 | 44800 |
| 2023-03-14 | 32.94 | $31.90 | 9326 |
| 2023-03-13 | 33.04 | $31.53 | 52600 |
| 2023-03-10 | 33.14 | $31.72 | 16022 |
| 2023-03-09 | 33.23 | $32.39 | 4300 |
| 2023-03-08 | 33.30 | $32.95 | 11300 |
| 2023-03-07 | 33.36 | $32.84 | 18400 |
| 2023-03-06 | 33.40 | $33.44 | 12300 |
| 2023-03-03 | 33.43 | $33.58 | 32548 |
| 2023-03-02 | 33.47 | $33.10 | 29500 |
| 2023-03-01 | 33.52 | $32.94 | 20104 |
| 2023-02-28 | 33.56 | $32.76 | 6123 |
| 2023-02-27 | 33.59 | $32.88 | 12400 |
| 2023-02-24 | 33.63 | $32.68 | 27229 |
| 2023-02-23 | 33.68 | $33.04 | 7000 |
| 2023-02-22 | 33.70 | $32.87 | 22100 |
| 2023-02-21 | 33.73 | $32.96 | 18002 |
| 2023-02-17 | 33.75 | $33.57 | 15730 |
| 2023-02-16 | 33.73 | $33.75 | 9215 |
| 2023-02-15 | 33.67 | $33.95 | 11000 |
| 2023-02-14 | 33.61 | $33.95 | 9742 |
| 2023-02-13 | 33.57 | $33.88 | 23212 |
| 2023-02-10 | 33.53 | $33.55 | 15939 |
| 2023-02-09 | 33.51 | $33.59 | 15300 |
| 2023-02-08 | 33.46 | $33.76 | 13526 |
| 2023-02-07 | 33.39 | $34.01 | 14800 |
| 2023-02-06 | 33.30 | $33.66 | 4145 |
| 2023-02-03 | 33.21 | $34.02 | 214800 |
| 2023-02-02 | 33.07 | $34.46 | 13900 |
| 2023-02-01 | 32.93 | $34.16 | 6900 |
| 2023-01-31 | 32.78 | $33.68 | 10346 |
| 2023-01-30 | 32.66 | $33.34 | 46209 |
| 2023-01-27 | 32.56 | $33.77 | 23800 |
| 2023-01-26 | 32.42 | $33.66 | 11231 |
| 2023-01-25 | 32.31 | $33.41 | 15300 |
| 2023-01-24 | 32.20 | $33.40 | 6600 |
| 2023-01-23 | 32.09 | $33.39 | 20743 |
| 2023-01-20 | 31.99 | $33.12 | 15123 |
| 2023-01-19 | 31.88 | $32.57 | 18300 |
| 2023-01-18 | 31.80 | $32.87 | 17200 |
| 2023-01-17 | 31.71 | $33.13 | 11200 |
| 2023-01-13 | 31.63 | $33.13 | 7400 |
| 2023-01-12 | 31.58 | $33.01 | 20912 |
| 2023-01-11 | 31.54 | $32.70 | 16404 |
| 2023-01-10 | 31.51 | $32.33 | 10700 |
| 2023-01-09 | 31.47 | $32.17 | 7900 |
| 2023-01-06 | 31.45 | $31.97 | 35908 |
| 2023-01-05 | 31.43 | $31.21 | 20333 |
| 2023-01-04 | 31.44 | $31.57 | 19500 |
| 2023-01-03 | 31.46 | $31.16 | 13900 |
| 2022-12-30 | 31.52 | $31.25 | 11100 |
| 2022-12-29 | 31.59 | $31.46 | 8912 |
| 2022-12-28 | 31.63 | $30.95 | 8629 |
| 2022-12-27 | 31.66 | $31.37 | 9744 |
| 2022-12-23 | 31.67 | $31.28 | 12300 |
| 2022-12-22 | 31.70 | $31.08 | 6000 |
| 2022-12-21 | 31.74 | $31.47 | 7912 |
| 2022-12-20 | 31.75 | $31.01 | 19028 |
| 2022-12-19 | 31.76 | $30.89 | 7635 |
| 2022-12-16 | 31.78 | $31.07 | 8124 |
| 2022-12-15 | 31.79 | $31.43 | 7800 |
| 2022-12-14 | 31.80 | $32.19 | 8829 |
| 2022-12-13 | 31.78 | $32.32 | 7600 |
| 2022-12-12 | 31.74 | $31.92 | 5800 |
| 2022-12-09 | 31.74 | $31.63 | 7645 |
| 2022-12-08 | 31.73 | $31.70 | 8200 |
| 2022-12-07 | 31.63 | $31.57 | 19104 |
| 2022-12-06 | 31.57 | $31.57 | 3600 |
| 2022-12-05 | 31.50 | $31.86 | 28412 |
| 2022-12-02 | 31.40 | $32.47 | 10727 |
| 2022-12-01 | 31.23 | $32.51 | 24300 |
| 2022-11-30 | 31.06 | $32.31 | 29400 |
| 2022-11-29 | 30.94 | $31.55 | 4936 |
| 2022-11-28 | 30.84 | $31.48 | 11600 |
| 2022-11-25 | 30.75 | $31.96 | 2800 |
| 2022-11-23 | 30.63 | $31.85 | 10100 |
| 2022-11-22 | 30.51 | $31.62 | 6240 |
| 2022-11-21 | 30.40 | $31.26 | 8600 |
| 2022-11-18 | 30.26 | $31.42 | 28428 |
| 2022-11-17 | 30.12 | $31.25 | 4700 |
| 2022-11-16 | 29.96 | $31.50 | 6629 |
| 2022-11-15 | 29.80 | $31.80 | 16400 |
| 2022-11-14 | 29.63 | $31.57 | 85702 |
| 2022-11-11 | 29.46 | $31.88 | 1800 |
| 2022-11-10 | 29.24 | $31.38 | 38300 |
| 2022-11-09 | 29.09 | $29.81 | 16716 |
| 2022-11-08 | 28.98 | $30.37 | 15809 |
| 2022-11-07 | 28.85 | $30.16 | 10820 |
| 2022-11-04 | 28.75 | $29.83 | 22110 |
| 2022-11-03 | 28.67 | $29.00 | 7100 |
| 2022-11-02 | 28.66 | $29.24 | 16527 |
| 2022-11-01 | 28.65 | $29.85 | 33700 |
| 2022-10-31 | 28.63 | $29.52 | 6500 |
| 2022-10-28 | 28.58 | $29.75 | 12000 |
| 2022-10-27 | 28.48 | $29.46 | 6721 |
| 2022-10-26 | 28.40 | $29.54 | 7600 |
| 2022-10-25 | 28.34 | $29.31 | 2326 |
| 2022-10-24 | 28.25 | $28.65 | 7100 |
| 2022-10-21 | 28.21 | $28.58 | 7500 |
| 2022-10-20 | 28.19 | $28.03 | 16741 |
| 2022-10-19 | 28.24 | $28.19 | 13147 |
| 2022-10-18 | 28.31 | $28.41 | 2200 |
| 2022-10-17 | 28.38 | $28.22 | 5000 |
| 2022-10-14 | 28.49 | $27.45 | 4637 |
| 2022-10-13 | 28.62 | $28.33 | 21837 |
| 2022-10-12 | 28.73 | $27.67 | 5930 |
| 2022-10-11 | 28.88 | $27.80 | 8600 |
| 2022-10-10 | 29.04 | $28.07 | 8544 |
| 2022-10-07 | 29.24 | $28.26 | 18500 |
| 2022-10-06 | 29.41 | $28.83 | 21000 |
| 2022-10-05 | 29.51 | $29.07 | 16200 |
| 2022-10-04 | 29.60 | $29.49 | 14448 |
| 2022-10-03 | 29.64 | $28.52 | 9700 |
| 2022-09-30 | 29.73 | $27.69 | 13801 |
| 2022-09-29 | 29.87 | $27.80 | 11900 |
| 2022-09-28 | 30.02 | $28.36 | 8608 |
| 2022-09-27 | 30.15 | $27.63 | 4500 |
| 2022-09-26 | 30.33 | $27.81 | 27900 |
| 2022-09-23 | 30.51 | $28.22 | 16700 |
| 2022-09-22 | 30.71 | $29.07 | 5700 |
| 2022-09-21 | 30.86 | $29.47 | 8946 |
| 2022-09-20 | 30.97 | $29.80 | 7545 |
| 2022-09-19 | 31.08 | $30.36 | 9100 |
| 2022-09-16 | 31.18 | $30.18 | 10740 |
| 2022-09-15 | 31.33 | $30.44 | 18308 |
| 2022-09-14 | 31.46 | $30.79 | 11900 |
| 2022-09-13 | 31.59 | $30.84 | 31500 |
| 2022-09-12 | 31.72 | $32.08 | 10943 |
| 2022-09-09 | 31.79 | $31.65 | 21615 |
| 2022-09-08 | 31.87 | $31.00 | 2200 |
| 2022-09-07 | 31.97 | $30.84 | 7947 |
| 2022-09-06 | 32.05 | $30.24 | 3424 |
| 2022-09-02 | 32.16 | $30.31 | 5535 |
| 2022-09-01 | 32.26 | $30.49 | 18000 |
| 2022-08-31 | 32.36 | $30.77 | 30000 |
| 2022-08-30 | 32.44 | $30.93 | 5700 |
| 2022-08-29 | 32.50 | $31.21 | 18700 |
| 2022-08-26 | 32.55 | $31.42 | 8041 |
| 2022-08-25 | 32.60 | $32.34 | 129210 |
| 2022-08-24 | 32.58 | $31.96 | 12442 |
| 2022-08-23 | 32.56 | $31.84 | 5300 |
| 2022-08-22 | 32.51 | $31.81 | 6024 |
| 2022-08-19 | 32.48 | $32.50 | 22100 |
| 2022-08-18 | 32.41 | $33.05 | 11600 |
| 2022-08-17 | 32.32 | $33.08 | 6800 |
| 2022-08-16 | 32.22 | $33.47 | 4438 |
| 2022-08-15 | 32.09 | $33.42 | 12000 |
| 2022-08-12 | 31.92 | $33.51 | 9912 |
| 2022-08-11 | 31.74 | $33.16 | 11601 |
| 2022-08-10 | 31.56 | $33.12 | 7300 |
| 2022-08-09 | 31.40 | $32.29 | 9900 |
| 2022-08-08 | 31.28 | $32.56 | 10000 |
| 2022-08-05 | 31.15 | $32.36 | 23100 |
| 2022-08-04 | 31.06 | $32.48 | 16000 |
| 2022-08-03 | 30.97 | $32.37 | 31048 |
| 2022-08-02 | 30.86 | $32.00 | 10700 |
| 2022-08-01 | 30.76 | $32.33 | 6811 |
| 2022-07-29 | 30.65 | $32.37 | 3636 |
| 2022-07-28 | 30.54 | $31.98 | 7500 |
| 2022-07-27 | 30.46 | $31.52 | 18600 |
| 2022-07-26 | 30.41 | $30.84 | 9400 |
| 2022-07-25 | 30.41 | $31.25 | 12249 |
| 2022-07-22 | 30.39 | $31.08 | 10237 |
| 2022-07-21 | 30.35 | $31.28 | 8500 |
| 2022-07-20 | 30.29 | $30.93 | 16900 |
| 2022-07-19 | 30.26 | $30.91 | 7831 |
| 2022-07-18 | 30.21 | $30.00 | 5045 |
| 2022-07-15 | 30.20 | $30.06 | 36700 |
| 2022-07-14 | 30.24 | $29.45 | 15700 |
| 2022-07-13 | 30.28 | $29.88 | 24711 |
| 2022-07-12 | 30.32 | $29.93 | 21217 |
| 2022-07-11 | 30.41 | $30.05 | 9700 |
| 2022-07-08 | 30.53 | $30.58 | 21845 |
| 2022-07-07 | 30.66 | $30.60 | 19600 |
| 2022-07-06 | 30.82 | $30.07 | 25025 |
| 2022-07-05 | 30.99 | $30.00 | 25402 |
| 2022-07-01 | 31.16 | $30.31 | 10814 |
| 2022-06-30 | 31.34 | $30.09 | 26700 |
| 2022-06-29 | 31.49 | $30.32 | 7100 |
| 2022-06-28 | 31.65 | $30.54 | 10334 |
| 2022-06-27 | 31.81 | $30.82 | 9100 |
| 2022-06-24 | 31.92 | $30.84 | 14025 |
| 2022-06-23 | 32.01 | $30.35 | 26149 |
| 2022-06-22 | 32.11 | $30.16 | 14300 |
| 2022-06-21 | 32.24 | $30.28 | 26300 |
| 2022-06-17 | 32.33 | $29.85 | 7400 |
| 2022-06-16 | 32.44 | $29.83 | 16532 |
| 2022-06-15 | 32.53 | $30.78 | 23035 |
| 2022-06-14 | 32.63 | $30.30 | 16336 |
| 2022-06-13 | 32.72 | $30.62 | 20400 |
| 2022-06-10 | 32.80 | $31.80 | 33917 |
| 2022-06-09 | 32.77 | $32.52 | 23700 |
| 2022-06-08 | 32.71 | $33.21 | 20400 |
| 2022-06-07 | 32.63 | $33.74 | 17105 |
| 2022-06-06 | 32.52 | $33.49 | 14100 |
| 2022-06-03 | 32.48 | $33.39 | 16235 |
| 2022-06-02 | 32.46 | $33.84 | 14123 |
| 2022-06-01 | 32.48 | $33.11 | 22200 |
| 2022-05-31 | 32.50 | $33.50 | 7600 |
| 2022-05-27 | 32.49 | $33.74 | 15000 |
| 2022-05-26 | 32.46 | $33.14 | 22000 |
| 2022-05-25 | 32.50 | $32.58 | 15810 |
| 2022-05-24 | 32.55 | $32.38 | 13123 |
| 2022-05-23 | 32.60 | $32.68 | 63719 |
| 2022-05-20 | 32.68 | $32.10 | 14600 |
| 2022-05-19 | 32.79 | $32.01 | 7900 |
| 2022-05-18 | 32.94 | $31.71 | 17135 |
| 2022-05-17 | 33.14 | $32.73 | 8900 |
| 2022-05-16 | 33.27 | $32.11 | 8100 |
| 2022-05-13 | 33.41 | $32.13 | 17742 |
| 2022-05-12 | 33.56 | $31.33 | 25300 |
| 2022-05-11 | 33.76 | $31.29 | 7203 |
| 2022-05-10 | 33.95 | $31.59 | 23310 |
| 2022-05-09 | 34.12 | $31.55 | 7200 |
| 2022-05-06 | 34.32 | $32.63 | 7307 |
| 2022-05-05 | 34.47 | $33.09 | 10938 |
| 2022-05-04 | 34.59 | $34.21 | 10333 |
| 2022-05-03 | 34.67 | $33.47 | 10600 |
| 2022-05-02 | 34.80 | $33.24 | 42224 |
| 2022-04-29 | 34.95 | $33.23 | 4918 |
| 2022-04-28 | 35.09 | $34.00 | 4942 |
| 2022-04-27 | 35.21 | $33.46 | 11500 |
| 2022-04-26 | 35.37 | $33.40 | 15600 |
| 2022-04-25 | 35.50 | $34.29 | 25134 |
| 2022-04-22 | 35.58 | $34.34 | 13400 |
| 2022-04-21 | 35.65 | $35.08 | 8700 |
| 2022-04-20 | 35.68 | $35.66 | 15500 |
| 2022-04-19 | 35.70 | $35.38 | 9800 |
| 2022-04-18 | 35.71 | $34.92 | 9400 |
| 2022-04-14 | 35.75 | $35.12 | 13025 |
| 2022-04-13 | 35.77 | $35.33 | 20700 |
| 2022-04-12 | 35.76 | $34.93 | 73200 |
| 2022-04-11 | 35.71 | $35.13 | 11800 |
| 2022-04-08 | 35.64 | $35.53 | 13400 |
| 2022-04-07 | 35.55 | $35.55 | 11000 |
| 2022-04-06 | 35.47 | $35.43 | 24400 |
| 2022-04-05 | 35.41 | $35.82 | 16600 |
| 2022-04-04 | 35.29 | $36.25 | 24916 |
| 2022-04-01 | 35.14 | $36.24 | 37631 |
| 2022-03-31 | 35.04 | $35.96 | 7814 |
| 2022-03-30 | 34.98 | $36.40 | 22300 |
| 2022-03-29 | 34.91 | $36.72 | 17003 |
| 2022-03-28 | 34.80 | $35.90 | 15900 |
| 2022-03-25 | 34.76 | $35.87 | 35321 |
| 2022-03-24 | 34.73 | $35.84 | 14600 |
| 2022-03-23 | 34.67 | $35.53 | 10700 |
| 2022-03-22 | 34.62 | $36.05 | 14800 |
| 2022-03-21 | 34.56 | $35.66 | 5800 |
| 2022-03-18 | 34.54 | $35.81 | 13800 |
| 2022-03-17 | 34.53 | $35.44 | 3828 |
| 2022-03-16 | 34.57 | $35.14 | 12100 |
| 2022-03-15 | 34.61 | $33.99 | 7100 |
| 2022-03-14 | 34.69 | $33.62 | 10909 |
| 2022-03-11 | 34.79 | $33.69 | 10300 |
| 2022-03-10 | 34.91 | $34.06 | 16900 |
| 2022-03-09 | 35.05 | $34.27 | 13217 |
| 2022-03-08 | 35.14 | $33.32 | 12300 |
| 2022-03-07 | 35.26 | $33.34 | 11300 |
| 2022-03-04 | 35.38 | $34.23 | 25033 |
| 2022-03-03 | 35.45 | $34.69 | 15000 |
| 2022-03-02 | 35.54 | $35.10 | 12100 |
| 2022-03-01 | 35.58 | $34.47 | 6900 |
| 2022-02-28 | 35.65 | $35.02 | 35100 |
| 2022-02-25 | 35.65 | $35.35 | 17941 |
| 2022-02-24 | 35.62 | $34.62 | 18117 |
| 2022-02-23 | 35.63 | $34.51 | 20700 |
| 2022-02-22 | 35.67 | $34.83 | 13532 |
| 2022-02-18 | 35.70 | $35.31 | 12247 |
| 2022-02-17 | 35.72 | $35.60 | 34000 |
| 2022-02-16 | 35.74 | $36.21 | 23600 |
| 2022-02-15 | 35.76 | $36.04 | 11000 |
| 2022-02-14 | 35.79 | $35.45 | 15201 |
| 2022-02-11 | 35.87 | $35.59 | 14925 |
| 2022-02-10 | 35.95 | $36.22 | 37400 |
| 2022-02-09 | 36.02 | $36.73 | 17045 |
| 2022-02-08 | 36.06 | $36.08 | 10831 |
| 2022-02-07 | 36.10 | $35.74 | 8700 |
| 2022-02-04 | 36.17 | $35.76 | 5831 |
| 2022-02-03 | 36.25 | $35.77 | 7200 |
| 2022-02-02 | 36.33 | $36.31 | 21300 |
| 2022-02-01 | 36.41 | $36.04 | 9821 |
| 2022-01-31 | 36.50 | $35.83 | 28900 |
| 2022-01-28 | 36.60 | $35.06 | 24500 |
| 2022-01-27 | 36.74 | $34.70 | 13316 |
| 2022-01-26 | 36.90 | $34.90 | 13800 |
| 2022-01-25 | 37.05 | $35.17 | 21607 |
| 2022-01-24 | 37.18 | $35.49 | 70202 |
| 2022-01-21 | 37.28 | $35.67 | 17116 |
| 2022-01-20 | 37.35 | $36.11 | 7700 |
| 2022-01-19 | 37.38 | $36.49 | 32800 |
| 2022-01-18 | 37.36 | $36.59 | 13300 |
| 2022-01-14 | 37.36 | $37.17 | 10905 |
| 2022-01-13 | 37.34 | $37.23 | 35800 |
| 2022-01-12 | 37.31 | $37.64 | 9302 |
| 2022-01-11 | 37.25 | $37.35 | 14100 |
| 2022-01-10 | 37.37 | $36.91 | 40129 |
| 2022-01-07 | 37.51 | $37.23 | 60944 |
| 2022-01-06 | 37.64 | $37.26 | 19326 |
| 2022-01-05 | 37.79 | $37.36 | 15048 |
| 2022-01-04 | 37.92 | $37.97 | 10239 |
| 2022-01-03 | 37.98 | $37.79 | 18000 |
| 2021-12-31 | 38.03 | $37.92 | 26300 |
| 2021-12-30 | 38.08 | $37.88 | 22011 |
| 2021-12-29 | 38.11 | $37.92 | 53145 |
| 2021-12-28 | 38.15 | $37.82 | 22615 |
| 2021-12-27 | 38.24 | $37.81 | 64814 |
| 2021-12-23 | 38.30 | $37.41 | 30800 |
| 2021-12-22 | 38.44 | $37.16 | 73304 |
| 2021-12-21 | 38.58 | $36.75 | 19600 |
| 2021-12-20 | 38.75 | $36.10 | 74336 |
| 2021-12-17 | 38.96 | $36.46 | 22800 |
| 2021-12-16 | 39.16 | $36.74 | 37100 |
| 2021-12-15 | 39.36 | $36.80 | 13900 |
| 2021-12-14 | 39.56 | $36.39 | 8600 |
| 2021-12-13 | 39.77 | $39.63 | 13400 |
| 2021-12-10 | 39.83 | $39.88 | 15200 |
| 2021-12-09 | 39.86 | $39.78 | 3840 |
| 2021-12-08 | 39.89 | $40.18 | 11300 |
| 2021-12-07 | 39.92 | $39.93 | 7800 |
| 2021-12-06 | 39.97 | $39.24 | 13141 |
| 2021-12-03 | 40.04 | $38.76 | 9339 |
| 2021-12-02 | 40.13 | $39.01 | 8311 |
| 2021-12-01 | 40.21 | $38.44 | 6646 |
| 2021-11-30 | 40.30 | $38.78 | 15600 |
| 2021-11-29 | 40.37 | $39.52 | 16000 |
| 2021-11-26 | 40.39 | $39.09 | 6400 |
| 2021-11-24 | 40.44 | $40.09 | 5504 |
| 2021-11-23 | 40.42 | $40.06 | 17129 |
| 2021-11-22 | 40.43 | $40.11 | 9100 |
| 2021-11-19 | 40.43 | $40.28 | 13200 |
| 2021-11-18 | 40.41 | $40.55 | 10945 |
| 2021-11-17 | 40.38 | $40.60 | 7100 |
| 2021-11-16 | 40.34 | $40.85 | 11700 |
| 2021-11-15 | 40.29 | $40.70 | 6246 |
| 2021-11-12 | 40.22 | $40.74 | 4846 |
| 2021-11-11 | 40.16 | $40.56 | 7611 |
| 2021-11-10 | 40.09 | $40.38 | 17338 |
| 2021-11-09 | 40.01 | $40.78 | 3200 |
| 2021-11-08 | 39.90 | $40.84 | 22537 |
| 2021-11-05 | 39.78 | $40.71 | 6705 |
| 2021-11-04 | 39.67 | $40.55 | 6100 |
| 2021-11-03 | 39.57 | $40.56 | 8700 |
| 2021-11-02 | 39.45 | $40.28 | 7800 |
| 2021-11-01 | 39.36 | $40.19 | 4400 |
| 2021-10-29 | 39.25 | $39.93 | 10200 |
| 2021-10-28 | 39.18 | $40.09 | 6900 |
| 2021-10-27 | 39.08 | $39.69 | 6436 |
| 2021-10-26 | 39.02 | $40.13 | 4811 |
| 2021-10-25 | 38.94 | $40.10 | 4204 |
| 2021-10-22 | 38.90 | $40.04 | 9009 |
| 2021-10-21 | 38.85 | $39.88 | 4224 |
| 2021-10-20 | 38.83 | $39.88 | 5700 |
| 2021-10-19 | 38.78 | $39.67 | 4200 |
| 2021-10-18 | 38.72 | $39.43 | 3012 |
| 2021-10-15 | 38.66 | $39.48 | 2200 |
| 2021-10-14 | 38.64 | $39.24 | 14446 |
| 2021-10-13 | 38.66 | $38.76 | 4600 |
| 2021-10-12 | 38.72 | $38.50 | 9412 |
| 2021-10-11 | 38.76 | $38.39 | 16200 |
| 2021-10-08 | 38.83 | $38.56 | 32600 |
| 2021-10-07 | 38.87 | $38.50 | 7723 |
| 2021-10-06 | 38.92 | $38.29 | 24700 |
| 2021-10-05 | 38.99 | $38.40 | 6833 |
| 2021-10-04 | 39.06 | $38.09 | 9717 |
| 2021-10-01 | 39.17 | $38.43 | 15463 |
| 2021-09-30 | 39.25 | $38.15 | 18500 |
| 2021-09-29 | 39.34 | $38.43 | 4936 |
| 2021-09-28 | 39.41 | $38.56 | 3034 |
| 2021-09-27 | 39.48 | $39.26 | 8920 |
| 2021-09-24 | 39.50 | $39.16 | 15400 |
| 2021-09-23 | 39.51 | $39.47 | 12148 |
| 2021-09-22 | 39.52 | $38.84 | 10118 |
| 2021-09-21 | 39.55 | $38.37 | 176900 |
| 2021-09-20 | 39.58 | $38.36 | 12925 |
| 2021-09-17 | 39.61 | $39.11 | 11100 |
| 2021-09-16 | 39.58 | $39.64 | 19800 |
| 2021-09-15 | 39.54 | $39.79 | 11000 |
| 2021-09-14 | 39.51 | $39.44 | 9045 |
| 2021-09-13 | 39.51 | $39.66 | 6200 |
| 2021-09-10 | 39.51 | $39.35 | 7944 |
| 2021-09-09 | 39.53 | $39.60 | 8600 |
| 2021-09-08 | 39.53 | $39.64 | 6922 |
| 2021-09-07 | 39.52 | $39.85 | 11605 |
| 2021-09-03 | 39.49 | $40.20 | 6613 |
| 2021-09-02 | 39.45 | $40.19 | 3700 |
| 2021-09-01 | 39.41 | $39.95 | 4743 |
| 2021-08-31 | 39.38 | $39.82 | 9300 |
| 2021-08-30 | 39.36 | $39.80 | 5831 |
| 2021-08-27 | 39.32 | $39.79 | 48500 |
| 2021-08-26 | 39.29 | $39.35 | 12600 |
| 2021-08-25 | 39.29 | $39.63 | 16300 |
| 2021-08-24 | 39.26 | $39.40 | 8000 |
| 2021-08-23 | 39.24 | $39.03 | 6700 |
| 2021-08-20 | 39.24 | $38.89 | 17300 |
| 2021-08-19 | 39.23 | $38.57 | 24017 |
| 2021-08-18 | 39.23 | $38.93 | 17000 |
| 2021-08-17 | 39.22 | $39.11 | 245239 |
| 2021-08-16 | 39.17 | $39.53 | 6100 |
| 2021-08-13 | 39.07 | $39.62 | 4533 |
| 2021-08-12 | 39.00 | $39.61 | 6900 |
| 2021-08-11 | 38.95 | $39.69 | 5000 |
| 2021-08-10 | 38.92 | $39.45 | 9213 |
| 2021-08-09 | 38.89 | $39.31 | 2530 |
| 2021-08-06 | 38.89 | $39.38 | 5700 |
| 2021-08-05 | 38.88 | $39.43 | 12900 |
| 2021-08-04 | 38.84 | $39.18 | 7300 |
| 2021-08-03 | 38.84 | $39.42 | 16300 |
| 2021-08-02 | 38.81 | $39.12 | 5400 |
| 2021-07-30 | 38.82 | $39.10 | 10800 |
| 2021-07-29 | 38.81 | $39.35 | 5822 |
| 2021-07-28 | 38.79 | $39.09 | 15447 |
| 2021-07-27 | 38.79 | $38.99 | 4803 |
| 2021-07-26 | 38.79 | $39.03 | 11206 |
| 2021-07-23 | 38.81 | $38.68 | 6926 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
47.87
2026-07-21
Close Price
$48.02
Vol: 5413
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
28.50
Average
37.19
Maximum
47.87
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 47.87 | $48.02 | 5413 |
| 2026-07-20 | 47.86 | $47.76 | 22938 |
| 2026-07-17 | 47.87 | $48.03 | 2500 |
| 2026-07-16 | 47.85 | $48.08 | 6000 |
| 2026-07-15 | 47.83 | $48.02 | 6400 |
| 2026-07-14 | 47.81 | $48.05 | 6520 |
| 2026-07-13 | 47.78 | $47.83 | 5000 |
| 2026-07-10 | 47.78 | $47.98 | 17600 |
| 2026-07-09 | 47.76 | $47.77 | 5233 |
| 2026-07-08 | 47.75 | $47.57 | 5800 |
| 2026-07-07 | 47.77 | $47.91 | 4338 |
| 2026-07-06 | 47.76 | $48.25 | 12719 |
| 2026-07-02 | 47.71 | $47.88 | 6045 |
| 2026-07-01 | 47.69 | $47.52 | 14733 |
| 2026-06-30 | 47.71 | $47.69 | 11400 |
| 2026-06-29 | 47.71 | $47.51 | 3839 |
| 2026-06-26 | 47.73 | $47.20 | 9600 |
| 2026-06-25 | 47.79 | $47.86 | 3200 |
| 2026-06-24 | 47.78 | $47.43 | 6019 |
| 2026-06-23 | 47.81 | $47.35 | 9600 |
| 2026-06-22 | 47.86 | $47.99 | 8317 |
| 2026-06-18 | 47.85 | $48.02 | 12300 |
| 2026-06-17 | 47.83 | $47.67 | 8000 |
| 2026-06-16 | 47.85 | $48.33 | 8217 |
| 2026-06-15 | 47.80 | $48.54 | 13800 |
| 2026-06-12 | 47.72 | $48.20 | 4300 |
| 2026-06-11 | 47.67 | $48.01 | 4700 |
| 2026-06-10 | 47.63 | $46.97 | 6627 |
| 2026-06-09 | 47.70 | $47.56 | 7500 |
| 2026-06-08 | 47.72 | $47.62 | 23701 |
| 2026-06-05 | 47.73 | $47.56 | 5013 |
| 2026-06-04 | 47.75 | $48.52 | 8016 |
| 2026-06-03 | 47.67 | $48.27 | 6700 |
| 2026-06-02 | 47.60 | $48.54 | 8200 |
| 2026-06-01 | 47.50 | $48.09 | 8320 |
| 2026-05-29 | 47.44 | $48.07 | 11749 |
| 2026-05-28 | 47.38 | $48.01 | 3600 |
| 2026-05-27 | 47.31 | $47.90 | 8910 |
| 2026-05-26 | 47.25 | $48.14 | 4800 |
| 2026-05-22 | 47.15 | $47.65 | 2123 |
| 2026-05-21 | 47.10 | $47.51 | 6448 |
| 2026-05-20 | 47.06 | $47.29 | 8304 |
| 2026-05-19 | 47.03 | $46.72 | 6100 |
| 2026-05-18 | 47.07 | $46.96 | 11419 |
| 2026-05-15 | 47.08 | $46.78 | 5400 |
| 2026-05-14 | 47.11 | $47.41 | 34700 |
| 2026-05-13 | 47.08 | $47.21 | 12944 |
| 2026-05-12 | 47.07 | $47.36 | 14010 |
| 2026-05-11 | 47.03 | $47.71 | 6813 |
| 2026-05-08 | 46.96 | $47.66 | 2431 |
| 2026-05-07 | 46.89 | $47.48 | 73915 |
| 2026-05-06 | 46.83 | $48.11 | 13919 |
| 2026-05-05 | 46.69 | $47.39 | 8200 |
| 2026-05-04 | 46.62 | $46.85 | 21700 |
| 2026-05-01 | 46.60 | $47.35 | 7900 |
| 2026-04-30 | 46.52 | $47.47 | 8423 |
| 2026-04-29 | 46.42 | $46.45 | 15500 |
| 2026-04-28 | 46.41 | $46.73 | 4600 |
| 2026-04-27 | 46.38 | $47.11 | 8049 |
| 2026-04-24 | 46.30 | $47.16 | 4800 |
| 2026-04-23 | 46.21 | $47.15 | 7907 |
| 2026-04-22 | 46.11 | $47.21 | 7506 |
| 2026-04-21 | 46.00 | $47.09 | 8309 |
| 2026-04-20 | 45.88 | $47.54 | 8722 |
| 2026-04-17 | 45.71 | $47.52 | 28800 |
| 2026-04-16 | 45.52 | $46.82 | 14400 |
| 2026-04-15 | 45.38 | $46.67 | 8400 |
| 2026-04-14 | 45.24 | $46.79 | 13026 |
| 2026-04-13 | 45.08 | $46.56 | 12400 |
| 2026-04-10 | 44.92 | $46.02 | 10342 |
| 2026-04-09 | 44.81 | $46.07 | 9549 |
| 2026-04-08 | 44.68 | $46.02 | 7422 |
| 2026-04-07 | 44.53 | $44.81 | 9200 |
| 2026-04-06 | 44.50 | $44.73 | 17805 |
| 2026-04-02 | 44.48 | $44.70 | 11500 |
| 2026-04-01 | 44.46 | $44.68 | 6100 |
| 2026-03-31 | 44.43 | $44.35 | 12000 |
| 2026-03-30 | 44.44 | $43.26 | 33009 |
| 2026-03-27 | 44.57 | $43.37 | 9600 |
| 2026-03-26 | 44.69 | $43.68 | 5200 |
| 2026-03-25 | 44.80 | $44.43 | 6300 |
| 2026-03-24 | 44.84 | $43.89 | 6000 |
| 2026-03-23 | 44.94 | $43.82 | 11000 |
| 2026-03-20 | 45.06 | $43.29 | 5801 |
| 2026-03-19 | 45.24 | $44.27 | 18400 |
| 2026-03-18 | 45.35 | $44.31 | 4300 |
| 2026-03-17 | 45.45 | $44.93 | 8235 |
| 2026-03-16 | 45.51 | $44.64 | 5326 |
| 2026-03-13 | 45.60 | $44.15 | 9231 |
| 2026-03-12 | 45.75 | $44.44 | 12042 |
| 2026-03-11 | 45.89 | $44.93 | 11102 |
| 2026-03-10 | 45.99 | $45.14 | 15330 |
| 2026-03-09 | 46.08 | $45.29 | 10400 |
| 2026-03-06 | 46.17 | $44.92 | 4910 |
| 2026-03-05 | 46.30 | $45.44 | 10006 |
| 2026-03-04 | 46.39 | $46.07 | 2831 |
| 2026-03-03 | 46.42 | $45.75 | 14426 |
| 2026-03-02 | 46.49 | $46.80 | 4911 |
| 2026-02-27 | 46.46 | $47.14 | 9141 |
| 2026-02-26 | 46.39 | $47.16 | 8400 |
| 2026-02-25 | 46.31 | $47.13 | 13300 |
| 2026-02-24 | 46.22 | $46.96 | 11300 |
| 2026-02-23 | 46.15 | $46.60 | 8500 |
| 2026-02-20 | 46.10 | $46.82 | 5500 |
| 2026-02-19 | 46.02 | $46.59 | 8000 |
| 2026-02-18 | 45.96 | $46.77 | 7700 |
| 2026-02-17 | 45.88 | $46.71 | 7403 |
| 2026-02-13 | 45.79 | $46.73 | 7013 |
| 2026-02-12 | 45.69 | $46.44 | 11946 |
| 2026-02-11 | 45.61 | $47.20 | 3712 |
| 2026-02-10 | 45.44 | $46.87 | 5543 |
| 2026-02-09 | 45.29 | $46.74 | 4929 |
| 2026-02-06 | 45.14 | $46.19 | 16800 |
| 2026-02-05 | 45.03 | $45.29 | 6800 |
| 2026-02-04 | 45.00 | $45.70 | 20349 |
| 2026-02-03 | 44.93 | $45.29 | 5000 |
| 2026-02-02 | 44.89 | $45.14 | 59900 |
| 2026-01-30 | 44.86 | $45.14 | 9700 |
| 2026-01-29 | 44.84 | $45.65 | 9200 |
| 2026-01-28 | 44.75 | $45.62 | 9414 |
| 2026-01-27 | 44.66 | $45.70 | 9243 |
| 2026-01-26 | 44.55 | $45.48 | 6531 |
| 2026-01-23 | 44.45 | $45.32 | 4000 |
| 2026-01-22 | 44.36 | $45.35 | 7834 |
| 2026-01-21 | 44.26 | $45.09 | 10421 |
| 2026-01-20 | 44.17 | $44.49 | 15100 |
| 2026-01-16 | 44.13 | $45.08 | 5300 |
| 2026-01-15 | 44.03 | $45.08 | 14700 |
| 2026-01-14 | 43.92 | $44.89 | 14021 |
| 2026-01-13 | 43.82 | $44.61 | 5200 |
| 2026-01-12 | 43.74 | $44.61 | 13200 |
| 2026-01-09 | 43.65 | $44.49 | 8738 |
| 2026-01-08 | 43.56 | $44.17 | 10629 |
| 2026-01-07 | 43.49 | $44.01 | 25600 |
| 2026-01-06 | 43.44 | $44.38 | 7234 |
| 2026-01-05 | 43.34 | $43.98 | 7400 |
| 2026-01-02 | 43.27 | $43.57 | 6442 |
| 2025-12-31 | 43.24 | $43.21 | 3600 |
| 2025-12-30 | 43.25 | $43.51 | 13121 |
| 2025-12-29 | 43.22 | $43.50 | 8410 |
| 2025-12-26 | 43.19 | $43.68 | 4200 |
| 2025-12-24 | 43.14 | $43.55 | 4619 |
| 2025-12-23 | 43.09 | $43.45 | 12800 |
| 2025-12-22 | 43.06 | $43.35 | 9919 |
| 2025-12-19 | 43.03 | $43.18 | 5800 |
| 2025-12-18 | 43.01 | $42.99 | 7137 |
| 2025-12-17 | 43.01 | $42.81 | 7645 |
| 2025-12-16 | 43.03 | $43.22 | 9900 |
| 2025-12-15 | 43.01 | $43.45 | 6436 |
| 2025-12-12 | 42.97 | $43.40 | 16100 |
| 2025-12-11 | 42.92 | $43.72 | 6717 |
| 2025-12-10 | 42.84 | $43.40 | 5712 |
| 2025-12-09 | 42.78 | $42.91 | 8700 |
| 2025-12-08 | 42.76 | $43.12 | 5529 |
| 2025-12-05 | 42.73 | $43.31 | 14500 |
| 2025-12-04 | 42.67 | $43.25 | 2829 |
| 2025-12-03 | 42.60 | $43.23 | 4700 |
| 2025-12-02 | 42.54 | $42.89 | 6100 |
| 2025-12-01 | 42.50 | $42.89 | 5749 |
| 2025-11-28 | 42.46 | $43.08 | 2202 |
| 2025-11-26 | 42.40 | $42.96 | 7811 |
| 2025-11-25 | 42.34 | $42.60 | 4800 |
| 2025-11-24 | 42.31 | $42.10 | 5700 |
| 2025-11-21 | 42.33 | $41.92 | 8313 |
| 2025-11-20 | 42.37 | $41.26 | 14800 |
| 2025-11-19 | 42.49 | $41.79 | 8300 |
| 2025-11-18 | 42.56 | $41.88 | 8228 |
| 2025-11-17 | 42.64 | $42.01 | 3611 |
| 2025-11-14 | 42.70 | $42.57 | 7100 |
| 2025-11-13 | 42.72 | $42.61 | 7200 |
| 2025-11-12 | 42.73 | $43.16 | 5546 |
| 2025-11-11 | 42.68 | $43.05 | 5324 |
| 2025-11-10 | 42.64 | $42.90 | 4909 |
| 2025-11-07 | 42.62 | $42.59 | 3900 |
| 2025-11-06 | 42.62 | $42.33 | 6112 |
| 2025-11-05 | 42.65 | $42.56 | 2400 |
| 2025-11-04 | 42.66 | $42.16 | 15000 |
| 2025-11-03 | 42.71 | $42.64 | 5123 |
| 2025-10-31 | 42.72 | $42.68 | 3300 |
| 2025-10-30 | 42.72 | $42.53 | 4702 |
| 2025-10-29 | 42.74 | $42.76 | 6900 |
| 2025-10-28 | 42.74 | $43.12 | 6208 |
| 2025-10-27 | 42.70 | $43.37 | 6300 |
| 2025-10-24 | 42.63 | $43.18 | 8416 |
| 2025-10-23 | 42.57 | $43.02 | 4329 |
| 2025-10-22 | 42.52 | $42.76 | 8729 |
| 2025-10-21 | 42.50 | $42.79 | 4810 |
| 2025-10-20 | 42.47 | $42.91 | 7200 |
| 2025-10-17 | 42.42 | $42.53 | 6200 |
| 2025-10-16 | 42.41 | $42.43 | 4300 |
| 2025-10-15 | 42.41 | $42.44 | 6300 |
| 2025-10-14 | 42.40 | $42.30 | 9830 |
| 2025-10-13 | 42.41 | $42.23 | 6811 |
| 2025-10-10 | 42.43 | $41.66 | 12743 |
| 2025-10-09 | 42.51 | $42.54 | 13304 |
| 2025-10-08 | 42.51 | $42.86 | 10339 |
| 2025-10-07 | 42.48 | $42.58 | 4900 |
| 2025-10-06 | 42.46 | $43.01 | 2900 |
| 2025-10-03 | 42.41 | $43.06 | 7600 |
| 2025-10-02 | 42.34 | $42.83 | 6843 |
| 2025-10-01 | 42.29 | $42.68 | 6445 |
| 2025-09-30 | 42.25 | $42.46 | 4017 |
| 2025-09-29 | 42.22 | $42.32 | 13500 |
| 2025-09-26 | 42.21 | $42.16 | 5107 |
| 2025-09-25 | 42.22 | $41.99 | 11200 |
| 2025-09-24 | 42.24 | $42.29 | 21516 |
| 2025-09-23 | 42.24 | $42.51 | 9300 |
| 2025-09-22 | 42.21 | $42.47 | 1908 |
| 2025-09-19 | 42.18 | $42.34 | 7752 |
| 2025-09-18 | 42.16 | $42.54 | 3242 |
| 2025-09-17 | 42.12 | $42.43 | 8200 |
| 2025-09-16 | 42.09 | $42.52 | 4700 |
| 2025-09-15 | 42.05 | $42.44 | 6319 |
| 2025-09-12 | 42.01 | $42.36 | 13648 |
| 2025-09-11 | 41.97 | $42.78 | 9200 |
| 2025-09-10 | 41.88 | $42.19 | 2000 |
| 2025-09-09 | 41.85 | $42.15 | 4100 |
| 2025-09-08 | 41.82 | $42.39 | 4500 |
| 2025-09-05 | 41.76 | $42.25 | 3600 |
| 2025-09-04 | 41.71 | $41.94 | 12200 |
| 2025-09-03 | 41.68 | $41.62 | 6928 |
| 2025-09-02 | 41.69 | $41.63 | 4429 |
| 2025-08-29 | 41.70 | $42.09 | 2539 |
| 2025-08-28 | 41.66 | $42.19 | 11000 |
| 2025-08-27 | 41.60 | $42.06 | 219541 |
| 2025-08-26 | 41.55 | $41.94 | 2200 |
| 2025-08-25 | 41.51 | $41.99 | 6914 |
| 2025-08-22 | 41.46 | $42.35 | 10200 |
| 2025-08-21 | 41.36 | $41.51 | 5100 |
| 2025-08-20 | 41.35 | $41.69 | 2300 |
| 2025-08-19 | 41.31 | $41.58 | 15907 |
| 2025-08-18 | 41.29 | $41.60 | 2900 |
| 2025-08-15 | 41.25 | $41.66 | 5317 |
| 2025-08-14 | 41.21 | $41.67 | 7200 |
| 2025-08-13 | 41.16 | $41.90 | 5200 |
| 2025-08-12 | 41.08 | $41.43 | 6200 |
| 2025-08-11 | 41.05 | $40.87 | 10300 |
| 2025-08-08 | 41.07 | $41.12 | 6700 |
| 2025-08-07 | 41.06 | $41.02 | 8224 |
| 2025-08-06 | 41.06 | $40.98 | 2400 |
| 2025-08-05 | 41.07 | $40.89 | 5119 |
| 2025-08-04 | 41.09 | $40.82 | 6000 |
| 2025-08-01 | 41.12 | $40.43 | 9800 |
| 2025-07-31 | 41.19 | $40.61 | 12200 |
| 2025-07-30 | 41.26 | $41.10 | 5200 |
| 2025-07-29 | 41.27 | $41.62 | 6625 |
| 2025-07-28 | 41.23 | $41.56 | 10500 |
| 2025-07-25 | 41.20 | $41.90 | 71500 |
| 2025-07-24 | 41.13 | $41.84 | 3400 |
| 2025-07-23 | 41.05 | $41.95 | 5300 |
| 2025-07-22 | 40.96 | $41.62 | 3500 |
| 2025-07-21 | 40.89 | $41.17 | 9600 |
| 2025-07-18 | 40.86 | $41.04 | 13730 |
| 2025-07-17 | 40.84 | $41.16 | 3200 |
| 2025-07-16 | 40.81 | $40.88 | 3800 |
| 2025-07-15 | 40.80 | $40.76 | 7907 |
| 2025-07-14 | 40.80 | $41.28 | 9113 |
| 2025-07-11 | 40.75 | $41.16 | 8900 |
| 2025-07-10 | 40.71 | $41.48 | 5600 |
| 2025-07-09 | 40.63 | $41.34 | 7500 |
| 2025-07-08 | 40.55 | $41.16 | 3400 |
| 2025-07-07 | 40.49 | $40.94 | 82426 |
| 2025-07-03 | 40.44 | $41.43 | 3700 |
| 2025-07-02 | 40.34 | $41.23 | 9711 |
| 2025-07-01 | 40.24 | $40.95 | 13732 |
| 2025-06-30 | 40.17 | $40.64 | 14329 |
| 2025-06-27 | 40.12 | $40.53 | 4405 |
| 2025-06-26 | 40.07 | $40.40 | 15300 |
| 2025-06-25 | 40.04 | $40.40 | 3600 |
| 2025-06-24 | 40.00 | $40.68 | 8143 |
| 2025-06-23 | 39.93 | $40.23 | 6700 |
| 2025-06-20 | 39.90 | $39.95 | 9200 |
| 2025-06-18 | 39.89 | $40.02 | 3124 |
| 2025-06-17 | 39.88 | $39.99 | 4400 |
| 2025-06-16 | 39.87 | $40.37 | 10200 |
| 2025-06-13 | 39.81 | $40.11 | 3947 |
| 2025-06-12 | 39.78 | $40.52 | 20706 |
| 2025-06-11 | 39.70 | $40.37 | 3125 |
| 2025-06-10 | 39.63 | $40.46 | 7600 |
| 2025-06-09 | 39.55 | $40.21 | 4310 |
| 2025-06-06 | 39.48 | $40.14 | 4041 |
| 2025-06-05 | 39.41 | $39.90 | 4502 |
| 2025-06-04 | 39.36 | $40.00 | 18847 |
| 2025-06-03 | 39.29 | $39.80 | 345915 |
| 2025-06-02 | 39.23 | $39.75 | 34600 |
| 2025-05-30 | 39.18 | $39.47 | 18912 |
| 2025-05-29 | 39.15 | $39.68 | 26540 |
| 2025-05-28 | 39.09 | $39.54 | 19738 |
| 2025-05-27 | 39.05 | $39.87 | 8000 |
| 2025-05-23 | 38.96 | $39.41 | 8406 |
| 2025-05-22 | 38.91 | $39.34 | 22800 |
| 2025-05-21 | 38.87 | $39.43 | 2312 |
| 2025-05-20 | 38.81 | $40.10 | 4236 |
| 2025-05-19 | 38.67 | $39.99 | 16434 |
| 2025-05-16 | 38.53 | $39.90 | 21936 |
| 2025-05-15 | 38.39 | $39.71 | 25244 |
| 2025-05-14 | 38.25 | $39.48 | 25926 |
| 2025-05-13 | 38.12 | $39.57 | 33500 |
| 2025-05-12 | 37.97 | $39.32 | 8500 |
| 2025-05-09 | 37.82 | $38.73 | 27200 |
| 2025-05-08 | 37.73 | $38.56 | 18229 |
| 2025-05-07 | 37.64 | $38.51 | 25445 |
| 2025-05-06 | 37.55 | $38.47 | 2500 |
| 2025-05-05 | 37.45 | $38.58 | 6700 |
| 2025-05-02 | 37.33 | $38.63 | 25500 |
| 2025-05-01 | 37.20 | $38.08 | 15813 |
| 2025-04-30 | 37.10 | $38.05 | 9100 |
| 2025-04-29 | 37.00 | $38.03 | 20402 |
| 2025-04-28 | 36.90 | $37.84 | 6622 |
| 2025-04-25 | 36.80 | $37.74 | 6322 |
| 2025-04-24 | 36.70 | $37.75 | 5500 |
| 2025-04-23 | 36.59 | $37.09 | 8000 |
| 2025-04-22 | 36.53 | $36.80 | 14100 |
| 2025-04-21 | 36.51 | $36.05 | 6911 |
| 2025-04-17 | 36.55 | $36.51 | 5837 |
| 2025-04-16 | 36.56 | $36.14 | 10248 |
| 2025-04-15 | 36.60 | $36.42 | 5539 |
| 2025-04-14 | 36.62 | $36.31 | 13500 |
| 2025-04-11 | 36.65 | $35.91 | 27400 |
| 2025-04-10 | 36.73 | $35.13 | 5000 |
| 2025-04-09 | 36.90 | $36.10 | 29818 |
| 2025-04-08 | 36.99 | $33.42 | 18023 |
| 2025-04-07 | 37.36 | $33.97 | 17100 |
| 2025-04-04 | 37.72 | $34.68 | 39600 |
| 2025-04-03 | 38.04 | $36.74 | 8300 |
| 2025-04-02 | 38.18 | $38.09 | 10631 |
| 2025-04-01 | 38.18 | $37.90 | 68700 |
| 2025-03-31 | 38.21 | $37.73 | 6010 |
| 2025-03-28 | 38.27 | $37.76 | 7400 |
| 2025-03-27 | 38.32 | $38.26 | 5326 |
| 2025-03-26 | 38.32 | $38.32 | 7900 |
| 2025-03-25 | 38.33 | $38.48 | 10411 |
| 2025-03-24 | 38.31 | $38.45 | 4503 |
| 2025-03-21 | 38.29 | $38.09 | 9632 |
| 2025-03-20 | 38.32 | $38.36 | 7200 |
| 2025-03-19 | 38.31 | $38.68 | 7037 |
| 2025-03-18 | 38.27 | $38.42 | 6300 |
| 2025-03-17 | 38.26 | $38.66 | 20208 |
| 2025-03-14 | 38.21 | $38.18 | 8900 |
| 2025-03-13 | 38.22 | $37.43 | 4944 |
| 2025-03-12 | 38.30 | $37.79 | 9712 |
| 2025-03-11 | 38.35 | $37.76 | 26500 |
| 2025-03-10 | 38.42 | $37.99 | 11000 |
| 2025-03-07 | 38.46 | $38.71 | 24900 |
| 2025-03-06 | 38.44 | $38.29 | 12325 |
| 2025-03-05 | 38.45 | $38.54 | 14334 |
| 2025-03-04 | 38.44 | $37.91 | 24307 |
| 2025-03-03 | 38.50 | $38.03 | 10100 |
| 2025-02-28 | 38.55 | $38.27 | 13024 |
| 2025-02-27 | 38.58 | $38.14 | 7445 |
| 2025-02-26 | 38.62 | $38.65 | 15800 |
| 2025-02-25 | 38.62 | $38.65 | 37345 |
| 2025-02-24 | 38.62 | $38.56 | 2133 |
| 2025-02-21 | 38.62 | $38.60 | 13700 |
| 2025-02-20 | 38.62 | $39.19 | 5433 |
| 2025-02-19 | 38.56 | $39.03 | 9802 |
| 2025-02-18 | 38.52 | $39.26 | 13231 |
| 2025-02-14 | 38.44 | $39.07 | 12000 |
| 2025-02-13 | 38.37 | $38.94 | 11007 |
| 2025-02-12 | 38.31 | $38.53 | 32200 |
| 2025-02-11 | 38.29 | $38.52 | 454000 |
| 2025-02-10 | 38.26 | $38.60 | 8944 |
| 2025-02-07 | 38.23 | $38.37 | 33900 |
| 2025-02-06 | 38.21 | $38.61 | 8709 |
| 2025-02-05 | 38.17 | $38.55 | 7011 |
| 2025-02-04 | 38.13 | $38.32 | 24821 |
| 2025-02-03 | 38.11 | $37.98 | 27400 |
| 2025-01-31 | 38.13 | $38.27 | 7000 |
| 2025-01-30 | 38.11 | $38.65 | 4500 |
| 2025-01-29 | 38.05 | $38.24 | 7000 |
| 2025-01-28 | 38.03 | $38.32 | 8200 |
| 2025-01-27 | 38.00 | $38.41 | 10900 |
| 2025-01-24 | 37.96 | $38.62 | 3810 |
| 2025-01-23 | 37.89 | $38.64 | 7800 |
| 2025-01-22 | 37.81 | $38.54 | 15200 |
| 2025-01-21 | 37.74 | $38.60 | 11600 |
| 2025-01-17 | 37.65 | $38.07 | 10708 |
| 2025-01-16 | 37.60 | $37.88 | 3320 |
| 2025-01-15 | 37.57 | $37.72 | 4700 |
| 2025-01-14 | 37.56 | $37.29 | 9500 |
| 2025-01-13 | 37.58 | $36.96 | 13539 |
| 2025-01-10 | 37.65 | $36.86 | 35700 |
| 2025-01-08 | 37.73 | $37.33 | 27600 |
| 2025-01-07 | 37.78 | $37.43 | 8500 |
| 2025-01-06 | 37.81 | $37.62 | 6900 |
| 2025-01-03 | 37.83 | $37.46 | 13646 |
| 2025-01-02 | 37.87 | $37.07 | 10400 |
| 2024-12-31 | 37.96 | $36.99 | 5203 |
| 2024-12-30 | 38.06 | $37.23 | 3000 |
| 2024-12-27 | 38.14 | $37.46 | 4300 |
| 2024-12-26 | 38.22 | $37.75 | 7500 |
| 2024-12-24 | 38.27 | $37.73 | 7425 |
| 2024-12-23 | 38.32 | $37.42 | 6835 |
| 2024-12-20 | 38.42 | $37.25 | 7400 |
| 2024-12-19 | 38.54 | $36.95 | 6237 |
| 2024-12-18 | 38.71 | $37.12 | 6100 |
| 2024-12-17 | 38.87 | $38.26 | 7004 |
| 2024-12-16 | 38.94 | $38.56 | 5200 |
| 2024-12-13 | 38.98 | $38.75 | 6700 |
| 2024-12-12 | 39.00 | $38.72 | 3300 |
| 2024-12-11 | 39.03 | $39.14 | 7611 |
| 2024-12-10 | 39.02 | $38.91 | 4137 |
| 2024-12-09 | 39.03 | $39.15 | 9113 |
| 2024-12-06 | 39.02 | $39.29 | 6900 |
| 2024-12-05 | 38.99 | $39.33 | 3700 |
| 2024-12-04 | 38.96 | $39.38 | 48500 |
| 2024-12-03 | 38.91 | $39.41 | 17111 |
| 2024-12-02 | 38.86 | $39.23 | 8234 |
| 2024-11-29 | 38.82 | $39.35 | 1438 |
| 2024-11-27 | 38.76 | $39.07 | 9500 |
| 2024-11-26 | 38.73 | $39.14 | 4400 |
| 2024-11-25 | 38.69 | $39.27 | 6000 |
| 2024-11-22 | 38.63 | $39.00 | 3213 |
| 2024-11-21 | 38.59 | $38.66 | 7243 |
| 2024-11-20 | 38.58 | $38.22 | 8000 |
| 2024-11-19 | 38.62 | $38.31 | 9600 |
| 2024-11-18 | 38.65 | $38.30 | 10629 |
| 2024-11-15 | 38.69 | $38.09 | 8024 |
| 2024-11-14 | 38.75 | $38.39 | 6100 |
| 2024-11-13 | 38.79 | $38.40 | 11744 |
| 2024-11-12 | 38.83 | $38.68 | 6900 |
| 2024-11-11 | 38.84 | $39.15 | 1348 |
| 2024-11-08 | 38.81 | $39.25 | 2600 |
| 2024-11-07 | 38.76 | $39.38 | 36500 |
| 2024-11-06 | 38.70 | $38.98 | 6700 |
| 2024-11-05 | 38.67 | $38.67 | 9200 |
| 2024-11-04 | 38.67 | $38.25 | 5400 |
| 2024-11-01 | 38.71 | $38.16 | 11321 |
| 2024-10-31 | 38.77 | $38.11 | 5400 |
| 2024-10-30 | 38.84 | $38.42 | 30303 |
| 2024-10-29 | 38.89 | $38.59 | 700 |
| 2024-10-28 | 38.92 | $38.77 | 6100 |
| 2024-10-25 | 38.93 | $38.48 | 14541 |
| 2024-10-24 | 38.98 | $38.62 | 7200 |
| 2024-10-23 | 39.02 | $38.50 | 4200 |
| 2024-10-22 | 39.07 | $38.77 | 8526 |
| 2024-10-21 | 39.11 | $39.00 | 7900 |
| 2024-10-18 | 39.12 | $39.39 | 5700 |
| 2024-10-17 | 39.09 | $39.22 | 17646 |
| 2024-10-16 | 39.07 | $39.19 | 9700 |
| 2024-10-15 | 39.06 | $38.94 | 5000 |
| 2024-10-14 | 39.08 | $39.50 | 5200 |
| 2024-10-11 | 39.03 | $39.37 | 4000 |
| 2024-10-10 | 39.00 | $39.00 | 1500 |
| 2024-10-09 | 38.99 | $39.12 | 3100 |
| 2024-10-08 | 38.98 | $38.91 | 10500 |
| 2024-10-07 | 38.99 | $38.94 | 14300 |
| 2024-10-04 | 38.99 | $39.38 | 6500 |
| 2024-10-03 | 38.95 | $39.14 | 131500 |
| 2024-10-02 | 38.93 | $39.35 | 6107 |
| 2024-10-01 | 38.89 | $39.33 | 6700 |
| 2024-09-30 | 38.84 | $39.51 | 8200 |
| 2024-09-27 | 38.77 | $39.70 | 13146 |
| 2024-09-26 | 38.68 | $39.58 | 4100 |
| 2024-09-25 | 38.58 | $39.06 | 2600 |
| 2024-09-24 | 38.53 | $39.52 | 8226 |
| 2024-09-23 | 38.43 | $39.21 | 8129 |
| 2024-09-20 | 38.34 | $38.93 | 6000 |
| 2024-09-19 | 38.28 | $39.25 | 2831 |
| 2024-09-18 | 38.18 | $38.69 | 2536 |
| 2024-09-17 | 38.13 | $38.77 | 3800 |
| 2024-09-16 | 38.06 | $38.72 | 2244 |
| 2024-09-13 | 37.99 | $38.54 | 5445 |
| 2024-09-12 | 37.93 | $38.08 | 64500 |
| 2024-09-11 | 37.92 | $37.97 | 4100 |
| 2024-09-10 | 37.91 | $37.77 | 5000 |
| 2024-09-09 | 37.92 | $37.88 | 8100 |
| 2024-09-06 | 37.93 | $37.57 | 4800 |
| 2024-09-05 | 37.97 | $37.98 | 4200 |
| 2024-09-04 | 37.97 | $38.06 | 14911 |
| 2024-09-03 | 37.96 | $37.11 | 32500 |
| 2024-08-30 | 38.05 | $38.95 | 2914 |
| 2024-08-29 | 37.95 | $38.73 | 5841 |
| 2024-08-28 | 37.87 | $38.52 | 3806 |
| 2024-08-27 | 37.80 | $38.82 | 8200 |
| 2024-08-26 | 37.69 | $38.69 | 4337 |
| 2024-08-23 | 37.59 | $38.76 | 4900 |
| 2024-08-22 | 37.46 | $38.07 | 3800 |
| 2024-08-21 | 37.40 | $38.34 | 5900 |
| 2024-08-20 | 37.30 | $38.07 | 5102 |
| 2024-08-19 | 37.22 | $38.15 | 8935 |
| 2024-08-16 | 37.12 | $37.81 | 7300 |
| 2024-08-15 | 37.05 | $37.67 | 3600 |
| 2024-08-14 | 36.98 | $37.23 | 7300 |
| 2024-08-13 | 36.96 | $37.22 | 3200 |
| 2024-08-12 | 36.93 | $36.69 | 28032 |
| 2024-08-09 | 36.96 | $36.79 | 13500 |
| 2024-08-08 | 36.97 | $36.71 | 12000 |
| 2024-08-07 | 37.00 | $36.00 | 13900 |
| 2024-08-06 | 37.11 | $36.14 | 6400 |
| 2024-08-05 | 37.21 | $35.93 | 11100 |
| 2024-08-02 | 37.34 | $36.72 | 5112 |
| 2024-08-01 | 37.41 | $37.29 | 5220 |
| 2024-07-31 | 37.42 | $38.00 | 5600 |
| 2024-07-30 | 37.36 | $37.65 | 3900 |
| 2024-07-29 | 37.33 | $37.47 | 4720 |
| 2024-07-26 | 37.31 | $37.57 | 2800 |
| 2024-07-25 | 37.29 | $37.08 | 7200 |
| 2024-07-24 | 37.31 | $37.03 | 10900 |
| 2024-07-23 | 37.34 | $37.51 | 5226 |
| 2024-07-22 | 37.32 | $37.77 | 4100 |
| 2024-07-19 | 37.27 | $37.40 | 2600 |
| 2024-07-18 | 37.26 | $37.65 | 6100 |
| 2024-07-17 | 37.21 | $37.87 | 9700 |
| 2024-07-16 | 37.15 | $38.05 | 4100 |
| 2024-07-15 | 37.05 | $37.72 | 5100 |
| 2024-07-12 | 36.98 | $37.79 | 6700 |
| 2024-07-11 | 36.90 | $37.50 | 20700 |
| 2024-07-10 | 36.83 | $37.06 | 3500 |
| 2024-07-09 | 36.81 | $36.75 | 11600 |
| 2024-07-08 | 36.81 | $36.91 | 20200 |
| 2024-07-05 | 36.80 | $37.00 | 5938 |
| 2024-07-03 | 36.78 | $36.88 | 5134 |
| 2024-07-02 | 36.77 | $36.57 | 6638 |
| 2024-07-01 | 36.79 | $36.48 | 9300 |
| 2024-06-28 | 36.83 | $36.51 | 4500 |
| 2024-06-27 | 36.86 | $36.48 | 9100 |
| 2024-06-26 | 36.90 | $36.40 | 3500 |
| 2024-06-25 | 36.95 | $36.48 | 5742 |
| 2024-06-24 | 37.00 | $37.01 | 8600 |
| 2024-06-21 | 37.00 | $36.76 | 9325 |
| 2024-06-20 | 37.03 | $36.86 | 6047 |
| 2024-06-18 | 37.04 | $36.87 | 6000 |
| 2024-06-17 | 37.06 | $36.78 | 10114 |
| 2024-06-14 | 37.09 | $36.59 | 2700 |
| 2024-06-13 | 37.15 | $36.89 | 6900 |
| 2024-06-12 | 37.17 | $37.21 | 9336 |
| 2024-06-11 | 37.17 | $36.79 | 6624 |
| 2024-06-10 | 37.21 | $37.03 | 16300 |
| 2024-06-07 | 37.23 | $36.92 | 9525 |
| 2024-06-06 | 37.26 | $37.29 | 6300 |
| 2024-06-05 | 37.26 | $37.25 | 5700 |
| 2024-06-04 | 37.26 | $37.00 | 6215 |
| 2024-06-03 | 37.28 | $37.14 | 4300 |
| 2024-05-31 | 37.30 | $37.35 | 6625 |
| 2024-05-30 | 37.29 | $37.03 | 11100 |
| 2024-05-29 | 37.32 | $36.93 | 30218 |
| 2024-05-28 | 37.36 | $37.47 | 3700 |
| 2024-05-24 | 37.35 | $37.62 | 7828 |
| 2024-05-23 | 37.32 | $37.35 | 5721 |
| 2024-05-22 | 37.32 | $37.66 | 7000 |
| 2024-05-21 | 37.28 | $37.90 | 6743 |
| 2024-05-20 | 37.22 | $38.02 | 1900 |
| 2024-05-17 | 37.13 | $38.08 | 35800 |
| 2024-05-16 | 37.03 | $37.95 | 10100 |
| 2024-05-15 | 36.94 | $38.07 | 30449 |
| 2024-05-14 | 36.82 | $37.62 | 72915 |
| 2024-05-13 | 36.73 | $37.34 | 13700 |
| 2024-05-10 | 36.67 | $37.30 | 6000 |
| 2024-05-09 | 36.60 | $37.25 | 9500 |
| 2024-05-08 | 36.54 | $36.99 | 15500 |
| 2024-05-07 | 36.49 | $37.09 | 3448 |
| 2024-05-06 | 36.43 | $37.03 | 6241 |
| 2024-05-03 | 36.36 | $36.75 | 35600 |
| 2024-05-02 | 36.32 | $36.36 | 20007 |
| 2024-05-01 | 36.32 | $35.90 | 20700 |
| 2024-04-30 | 36.36 | $35.99 | 34100 |
| 2024-04-29 | 36.40 | $36.56 | 2522 |
| 2024-04-26 | 36.38 | $36.36 | 14800 |
| 2024-04-25 | 36.39 | $36.14 | 6100 |
| 2024-04-24 | 36.41 | $36.20 | 4802 |
| 2024-04-23 | 36.43 | $36.24 | 8400 |
| 2024-04-22 | 36.46 | $35.80 | 3544 |
| 2024-04-19 | 36.52 | $35.55 | 9000 |
| 2024-04-18 | 36.63 | $35.66 | 6347 |
| 2024-04-17 | 36.73 | $35.64 | 10700 |
| 2024-04-16 | 36.84 | $35.76 | 5200 |
| 2024-04-15 | 36.96 | $36.04 | 7443 |
| 2024-04-12 | 37.05 | $36.39 | 9741 |
| 2024-04-11 | 37.12 | $36.92 | 6000 |
| 2024-04-10 | 37.14 | $36.93 | 10600 |
| 2024-04-09 | 37.17 | $37.53 | 4104 |
| 2024-04-08 | 37.13 | $37.41 | 6600 |
| 2024-04-05 | 37.10 | $37.24 | 33202 |
| 2024-04-04 | 37.08 | $37.00 | 8531 |
| 2024-04-03 | 37.09 | $37.28 | 302907 |
| 2024-04-02 | 37.07 | $37.11 | 1.6M |
| 2024-04-01 | 37.07 | $37.45 | 19300 |
| 2024-03-28 | 37.03 | $37.59 | 8200 |
| 2024-03-27 | 36.97 | $37.49 | 11604 |
| 2024-03-26 | 36.92 | $37.25 | 10243 |
| 2024-03-25 | 36.88 | $37.32 | 6517 |
| 2024-03-22 | 36.83 | $37.30 | 7000 |
| 2024-03-21 | 36.79 | $37.53 | 7600 |
| 2024-03-20 | 36.71 | $37.37 | 10808 |
| 2024-03-19 | 36.64 | $37.03 | 16630 |
| 2024-03-18 | 36.60 | $36.89 | 26404 |
| 2024-03-15 | 36.56 | $36.88 | 7728 |
| 2024-03-14 | 36.53 | $36.91 | 18400 |
| 2024-03-13 | 36.49 | $37.29 | 8029 |
| 2024-03-12 | 36.41 | $37.28 | 12823 |
| 2024-03-11 | 36.32 | $37.05 | 6127 |
| 2024-03-08 | 36.24 | $37.15 | 14047 |
| 2024-03-07 | 36.14 | $37.24 | 12025 |
| 2024-03-06 | 36.03 | $36.83 | 13700 |
| 2024-03-05 | 35.94 | $36.44 | 8445 |
| 2024-03-04 | 35.89 | $36.67 | 19800 |
| 2024-03-01 | 35.81 | $36.60 | 7000 |
| 2024-02-29 | 35.73 | $36.34 | 11138 |
| 2024-02-28 | 35.66 | $36.08 | 21200 |
| 2024-02-27 | 35.62 | $36.22 | 21600 |
| 2024-02-26 | 35.55 | $36.12 | 19500 |
| 2024-02-23 | 35.49 | $36.14 | 154149 |
| 2024-02-22 | 35.43 | $36.25 | 56205 |
| 2024-02-21 | 35.34 | $35.78 | 11400 |
| 2024-02-20 | 35.29 | $35.70 | 26545 |
| 2024-02-16 | 35.25 | $35.78 | 7848 |
| 2024-02-15 | 35.19 | $35.85 | 13800 |
| 2024-02-14 | 35.12 | $35.34 | 7602 |
| 2024-02-13 | 35.10 | $34.87 | 14306 |
| 2024-02-12 | 35.13 | $35.54 | 7000 |
| 2024-02-09 | 35.08 | $35.36 | 16330 |
| 2024-02-08 | 35.05 | $35.20 | 17914 |
| 2024-02-07 | 35.04 | $35.19 | 17900 |
| 2024-02-06 | 35.02 | $35.14 | 26300 |
| 2024-02-05 | 35.01 | $34.96 | 15800 |
| 2024-02-02 | 35.01 | $35.22 | 10927 |
| 2024-02-01 | 34.99 | $35.30 | 28629 |
| 2024-01-31 | 34.96 | $34.89 | 8800 |
| 2024-01-30 | 34.97 | $35.35 | 8700 |
| 2024-01-29 | 34.93 | $35.35 | 10000 |
| 2024-01-26 | 34.88 | $35.12 | 10302 |
| 2024-01-25 | 34.86 | $35.06 | 168700 |
| 2024-01-24 | 34.84 | $34.87 | 10400 |
| 2024-01-23 | 34.83 | $34.90 | 21622 |
| 2024-01-22 | 34.83 | $34.93 | 16800 |
| 2024-01-19 | 34.81 | $34.76 | 15300 |
| 2024-01-18 | 34.82 | $34.46 | 8823 |
| 2024-01-17 | 34.86 | $34.22 | 26700 |
| 2024-01-16 | 34.93 | $34.60 | 11638 |
| 2024-01-12 | 34.96 | $35.10 | 4932 |
| 2024-01-11 | 34.95 | $35.00 | 8800 |
| 2024-01-10 | 34.94 | $35.03 | 5012 |
| 2024-01-09 | 34.93 | $35.00 | 7200 |
| 2024-01-08 | 34.92 | $35.31 | 14000 |
| 2024-01-05 | 34.88 | $34.92 | 20600 |
| 2024-01-04 | 34.88 | $34.92 | 4200 |
| 2024-01-03 | 34.87 | $35.03 | 29400 |
| 2024-01-02 | 34.86 | $35.34 | 6800 |
| 2023-12-29 | 34.81 | $35.69 | 10600 |
| 2023-12-28 | 34.71 | $35.84 | 16000 |
| 2023-12-27 | 34.59 | $35.80 | 9015 |
| 2023-12-26 | 34.47 | $35.67 | 8935 |
| 2023-12-22 | 34.34 | $35.48 | 22800 |
| 2023-12-21 | 34.22 | $35.43 | 27900 |
| 2023-12-20 | 34.09 | $34.91 | 20500 |
| 2023-12-19 | 34.01 | $35.41 | 10200 |
| 2023-12-18 | 33.86 | $35.08 | 11300 |
| 2023-12-15 | 33.73 | $35.05 | 8023 |
| 2023-12-14 | 33.59 | $35.24 | 7402 |
| 2023-12-13 | 33.42 | $34.81 | 19800 |
| 2023-12-12 | 33.27 | $34.08 | 13142 |
| 2023-12-11 | 33.19 | $33.97 | 17400 |
| 2023-12-08 | 33.10 | $33.88 | 5600 |
| 2023-12-07 | 33.02 | $33.67 | 8448 |
| 2023-12-06 | 32.95 | $33.58 | 7600 |
| 2023-12-05 | 32.89 | $33.47 | 24331 |
| 2023-12-04 | 32.83 | $33.74 | 7900 |
| 2023-12-01 | 32.73 | $33.87 | 18300 |
| 2023-11-30 | 32.61 | $33.41 | 7603 |
| 2023-11-29 | 32.53 | $33.35 | 7101 |
| 2023-11-28 | 32.44 | $33.28 | 10534 |
| 2023-11-27 | 32.35 | $33.24 | 5000 |
| 2023-11-24 | 32.26 | $33.24 | 3248 |
| 2023-11-22 | 32.15 | $33.08 | 3545 |
| 2023-11-21 | 32.06 | $32.99 | 8900 |
| 2023-11-20 | 31.96 | $33.08 | 13905 |
| 2023-11-17 | 31.84 | $32.90 | 20900 |
| 2023-11-16 | 31.73 | $32.70 | 7800 |
| 2023-11-15 | 31.63 | $32.81 | 17321 |
| 2023-11-14 | 31.50 | $32.70 | 25439 |
| 2023-11-13 | 31.38 | $31.69 | 18100 |
| 2023-11-10 | 31.34 | $31.66 | 6400 |
| 2023-11-09 | 31.31 | $31.39 | 11600 |
| 2023-11-08 | 31.30 | $31.61 | 7441 |
| 2023-11-07 | 31.27 | $31.69 | 30217 |
| 2023-11-06 | 31.22 | $31.78 | 2129 |
| 2023-11-03 | 31.17 | $32.01 | 273309 |
| 2023-11-02 | 31.08 | $31.32 | 27200 |
| 2023-11-01 | 31.05 | $30.71 | 3700 |
| 2023-10-31 | 31.09 | $30.50 | 18127 |
| 2023-10-30 | 31.15 | $30.35 | 8208 |
| 2023-10-27 | 31.23 | $30.16 | 9716 |
| 2023-10-26 | 31.35 | $30.36 | 14600 |
| 2023-10-25 | 31.45 | $30.46 | 8900 |
| 2023-10-24 | 31.55 | $30.83 | 19402 |
| 2023-10-23 | 31.63 | $30.62 | 18722 |
| 2023-10-20 | 31.74 | $30.80 | 29706 |
| 2023-10-19 | 31.84 | $31.13 | 35634 |
| 2023-10-18 | 31.91 | $31.57 | 18303 |
| 2023-10-17 | 31.95 | $32.08 | 8543 |
| 2023-10-16 | 31.93 | $32.10 | 7903 |
| 2023-10-13 | 31.91 | $31.64 | 9700 |
| 2023-10-12 | 31.94 | $31.78 | 8600 |
| 2023-10-11 | 31.96 | $32.17 | 7138 |
| 2023-10-10 | 31.94 | $32.03 | 7323 |
| 2023-10-09 | 31.93 | $31.65 | 8400 |
| 2023-10-06 | 31.96 | $31.52 | 18911 |
| 2023-10-05 | 32.00 | $31.12 | 17401 |
| 2023-10-04 | 32.10 | $31.07 | 7941 |
| 2023-10-03 | 32.20 | $30.97 | 41600 |
| 2023-10-02 | 32.33 | $31.32 | 25700 |
| 2023-09-29 | 32.44 | $31.85 | 28700 |
| 2023-09-28 | 32.50 | $31.88 | 33007 |
| 2023-09-27 | 32.57 | $31.57 | 24600 |
| 2023-09-26 | 32.67 | $31.54 | 7610 |
| 2023-09-25 | 32.79 | $31.97 | 8200 |
| 2023-09-22 | 32.88 | $31.98 | 9000 |
| 2023-09-21 | 32.98 | $32.16 | 22400 |
| 2023-09-20 | 33.06 | $32.80 | 15200 |
| 2023-09-19 | 33.09 | $32.89 | 8143 |
| 2023-09-18 | 33.11 | $32.90 | 10526 |
| 2023-09-15 | 33.13 | $33.03 | 9244 |
| 2023-09-14 | 33.14 | $33.17 | 8900 |
| 2023-09-13 | 33.14 | $32.79 | 15431 |
| 2023-09-12 | 33.18 | $32.91 | 4800 |
| 2023-09-11 | 33.21 | $32.98 | 2803 |
| 2023-09-08 | 33.23 | $32.80 | 16227 |
| 2023-09-07 | 33.27 | $32.86 | 6700 |
| 2023-09-06 | 33.32 | $33.04 | 7500 |
| 2023-09-05 | 33.35 | $33.21 | 9900 |
| 2023-09-01 | 33.36 | $33.54 | 11723 |
| 2023-08-31 | 33.34 | $33.46 | 8111 |
| 2023-08-30 | 33.33 | $33.57 | 40200 |
| 2023-08-29 | 33.31 | $33.44 | 65348 |
| 2023-08-28 | 33.29 | $33.03 | 6432 |
| 2023-08-25 | 33.32 | $32.79 | 28812 |
| 2023-08-24 | 33.37 | $32.62 | 8400 |
| 2023-08-23 | 33.45 | $32.97 | 9126 |
| 2023-08-22 | 33.51 | $32.68 | 13411 |
| 2023-08-21 | 33.59 | $32.78 | 9033 |
| 2023-08-18 | 33.68 | $32.71 | 15800 |
| 2023-08-17 | 33.78 | $32.72 | 5331 |
| 2023-08-16 | 33.89 | $33.01 | 14103 |
| 2023-08-15 | 33.98 | $33.29 | 8439 |
| 2023-08-14 | 34.06 | $33.68 | 6600 |
| 2023-08-11 | 34.10 | $33.80 | 4600 |
| 2023-08-10 | 34.13 | $33.92 | 10400 |
| 2023-08-09 | 34.15 | $33.89 | 6600 |
| 2023-08-08 | 34.18 | $33.91 | 13100 |
| 2023-08-07 | 34.20 | $34.14 | 4140 |
| 2023-08-04 | 34.21 | $33.97 | 12634 |
| 2023-08-03 | 34.24 | $34.02 | 15100 |
| 2023-08-02 | 34.26 | $34.06 | 13300 |
| 2023-08-01 | 34.28 | $34.62 | 7500 |
| 2023-07-31 | 34.24 | $34.88 | 11337 |
| 2023-07-28 | 34.18 | $34.73 | 8700 |
| 2023-07-27 | 34.12 | $34.50 | 16100 |
| 2023-07-26 | 34.08 | $34.79 | 10608 |
| 2023-07-25 | 34.00 | $34.78 | 11000 |
| 2023-07-24 | 33.92 | $34.54 | 4000 |
| 2023-07-21 | 33.86 | $34.50 | 7045 |
| 2023-07-20 | 33.79 | $34.45 | 13600 |
| 2023-07-19 | 33.72 | $34.64 | 5800 |
| 2023-07-18 | 33.62 | $34.58 | 6700 |
| 2023-07-17 | 33.52 | $34.41 | 2826 |
| 2023-07-14 | 33.43 | $34.31 | 10000 |
| 2023-07-13 | 33.34 | $34.54 | 11120 |
| 2023-07-12 | 33.21 | $34.08 | 5400 |
| 2023-07-11 | 33.12 | $33.68 | 13600 |
| 2023-07-10 | 33.06 | $33.30 | 6920 |
| 2023-07-07 | 33.04 | $33.06 | 8200 |
| 2023-07-06 | 33.03 | $32.78 | 11800 |
| 2023-07-05 | 33.06 | $33.33 | 56442 |
| 2023-07-03 | 33.03 | $33.60 | 17141 |
| 2023-06-30 | 32.97 | $33.43 | 13100 |
| 2023-06-29 | 32.93 | $33.10 | 17100 |
| 2023-06-28 | 32.91 | $32.91 | 2700 |
| 2023-06-27 | 32.91 | $32.97 | 5400 |
| 2023-06-26 | 32.90 | $32.60 | 19100 |
| 2023-06-23 | 32.93 | $32.40 | 10307 |
| 2023-06-22 | 32.99 | $33.06 | 6900 |
| 2023-06-21 | 32.98 | $33.20 | 4800 |
| 2023-06-20 | 32.96 | $33.30 | 25300 |
| 2023-06-16 | 32.92 | $33.68 | 8620 |
| 2023-06-15 | 32.84 | $33.75 | 8800 |
| 2023-06-14 | 32.74 | $33.38 | 15100 |
| 2023-06-13 | 32.68 | $33.44 | 4100 |
| 2023-06-12 | 32.60 | $33.04 | 4200 |
| 2023-06-09 | 32.55 | $32.92 | 70100 |
| 2023-06-08 | 32.51 | $33.04 | 6339 |
| 2023-06-07 | 32.46 | $32.85 | 17100 |
| 2023-06-06 | 32.41 | $32.77 | 11500 |
| 2023-06-05 | 32.38 | $32.56 | 13200 |
| 2023-06-02 | 32.36 | $32.73 | 12371 |
| 2023-06-01 | 32.32 | $32.16 | 26300 |
| 2023-05-31 | 32.33 | $31.81 | 10401 |
| 2023-05-30 | 32.39 | $31.99 | 15914 |
| 2023-05-26 | 32.43 | $32.18 | 12300 |
| 2023-05-25 | 32.46 | $31.87 | 12632 |
| 2023-05-24 | 32.52 | $31.94 | 84800 |
| 2023-05-23 | 32.58 | $32.35 | 22819 |
| 2023-05-22 | 32.61 | $32.72 | 31400 |
| 2023-05-19 | 32.59 | $32.61 | 7500 |
| 2023-05-18 | 32.59 | $32.62 | 15532 |
| 2023-05-17 | 32.59 | $32.48 | 6400 |
| 2023-05-16 | 32.60 | $32.24 | 26600 |
| 2023-05-15 | 32.64 | $32.75 | 3600 |
| 2023-05-12 | 32.63 | $32.38 | 23100 |
| 2023-05-11 | 32.65 | $32.42 | 14800 |
| 2023-05-10 | 32.68 | $32.65 | 17800 |
| 2023-05-09 | 32.68 | $32.63 | 8000 |
| 2023-05-08 | 32.68 | $32.74 | 7200 |
| 2023-05-05 | 32.68 | $32.85 | 9300 |
| 2023-05-04 | 32.66 | $32.31 | 7500 |
| 2023-05-03 | 32.70 | $32.44 | 15300 |
| 2023-05-02 | 32.72 | $32.46 | 11600 |
| 2023-05-01 | 32.75 | $32.94 | 4525 |
| 2023-04-28 | 32.73 | $32.92 | 16900 |
| 2023-04-27 | 32.71 | $32.75 | 5842 |
| 2023-04-26 | 32.71 | $32.29 | 3700 |
| 2023-04-25 | 32.75 | $32.49 | 15400 |
| 2023-04-24 | 32.78 | $33.13 | 7800 |
| 2023-04-21 | 32.74 | $33.00 | 7989 |
| 2023-04-20 | 32.72 | $33.10 | 60800 |
| 2023-04-19 | 32.68 | $33.03 | 6100 |
| 2023-04-18 | 32.64 | $33.22 | 6689 |
| 2023-04-17 | 32.58 | $33.10 | 14078 |
| 2023-04-14 | 32.52 | $32.99 | 15900 |
| 2023-04-13 | 32.47 | $33.17 | 31100 |
| 2023-04-12 | 32.40 | $32.84 | 8700 |
| 2023-04-11 | 32.35 | $32.86 | 31881 |
| 2023-04-10 | 32.30 | $32.55 | 10700 |
| 2023-04-06 | 32.27 | $32.42 | 98600 |
| 2023-04-05 | 32.26 | $32.46 | 15400 |
| 2023-04-04 | 32.24 | $32.68 | 8832 |
| 2023-04-03 | 32.19 | $32.84 | 30400 |
| 2023-03-31 | 32.12 | $32.78 | 27500 |
| 2023-03-30 | 32.05 | $32.42 | 12028 |
| 2023-03-29 | 32.01 | $32.16 | 30767 |
| 2023-03-28 | 32.00 | $31.69 | 4500 |
| 2023-03-27 | 32.03 | $31.62 | 9500 |
| 2023-03-24 | 32.07 | $31.45 | 9216 |
| 2023-03-23 | 32.14 | $31.57 | 48010 |
| 2023-03-22 | 32.20 | $31.54 | 5300 |
| 2023-03-21 | 32.27 | $31.94 | 10927 |
| 2023-03-20 | 32.30 | $31.51 | 267800 |
| 2023-03-17 | 32.38 | $31.17 | 4800 |
| 2023-03-16 | 32.51 | $31.61 | 15118 |
| 2023-03-15 | 32.61 | $31.17 | 44800 |
| 2023-03-14 | 32.76 | $31.90 | 9326 |
| 2023-03-13 | 32.85 | $31.53 | 52600 |
| 2023-03-10 | 32.99 | $31.72 | 16022 |
| 2023-03-09 | 33.12 | $32.39 | 4300 |
| 2023-03-08 | 33.20 | $32.95 | 11300 |
| 2023-03-07 | 33.22 | $32.84 | 18400 |
| 2023-03-06 | 33.26 | $33.44 | 12300 |
| 2023-03-03 | 33.24 | $33.58 | 32548 |
| 2023-03-02 | 33.21 | $33.10 | 29500 |
| 2023-03-01 | 33.22 | $32.94 | 20104 |
| 2023-02-28 | 33.25 | $32.76 | 6123 |
| 2023-02-27 | 33.30 | $32.88 | 12400 |
| 2023-02-24 | 33.34 | $32.68 | 27229 |
| 2023-02-23 | 33.41 | $33.04 | 7000 |
| 2023-02-22 | 33.45 | $32.87 | 22100 |
| 2023-02-21 | 33.51 | $32.96 | 18002 |
| 2023-02-17 | 33.57 | $33.57 | 15730 |
| 2023-02-16 | 33.57 | $33.75 | 9215 |
| 2023-02-15 | 33.55 | $33.95 | 11000 |
| 2023-02-14 | 33.51 | $33.95 | 9742 |
| 2023-02-13 | 33.46 | $33.88 | 23212 |
| 2023-02-10 | 33.42 | $33.55 | 15939 |
| 2023-02-09 | 33.41 | $33.59 | 15300 |
| 2023-02-08 | 33.39 | $33.76 | 13526 |
| 2023-02-07 | 33.35 | $34.01 | 14800 |
| 2023-02-06 | 33.28 | $33.66 | 4145 |
| 2023-02-03 | 33.24 | $34.02 | 214800 |
| 2023-02-02 | 33.16 | $34.46 | 13900 |
| 2023-02-01 | 33.02 | $34.16 | 6900 |
| 2023-01-31 | 32.90 | $33.68 | 10346 |
| 2023-01-30 | 32.82 | $33.34 | 46209 |
| 2023-01-27 | 32.76 | $33.77 | 23800 |
| 2023-01-26 | 32.66 | $33.66 | 11231 |
| 2023-01-25 | 32.55 | $33.41 | 15300 |
| 2023-01-24 | 32.46 | $33.40 | 6600 |
| 2023-01-23 | 32.36 | $33.39 | 20743 |
| 2023-01-20 | 32.25 | $33.12 | 15123 |
| 2023-01-19 | 32.16 | $32.57 | 18300 |
| 2023-01-18 | 32.12 | $32.87 | 17200 |
| 2023-01-17 | 32.04 | $33.13 | 11200 |
| 2023-01-13 | 31.93 | $33.13 | 7400 |
| 2023-01-12 | 31.80 | $33.01 | 20912 |
| 2023-01-11 | 31.67 | $32.70 | 16404 |
| 2023-01-10 | 31.56 | $32.33 | 10700 |
| 2023-01-09 | 31.48 | $32.17 | 7900 |
| 2023-01-06 | 31.41 | $31.97 | 35908 |
| 2023-01-05 | 31.35 | $31.21 | 20333 |
| 2023-01-04 | 31.37 | $31.57 | 19500 |
| 2023-01-03 | 31.34 | $31.16 | 13900 |
| 2022-12-30 | 31.36 | $31.25 | 11100 |
| 2022-12-29 | 31.38 | $31.46 | 8912 |
| 2022-12-28 | 31.37 | $30.95 | 8629 |
| 2022-12-27 | 31.41 | $31.37 | 9744 |
| 2022-12-23 | 31.41 | $31.28 | 12300 |
| 2022-12-22 | 31.43 | $31.08 | 6000 |
| 2022-12-21 | 31.47 | $31.47 | 7912 |
| 2022-12-20 | 31.46 | $31.01 | 19028 |
| 2022-12-19 | 31.51 | $30.89 | 7635 |
| 2022-12-16 | 31.58 | $31.07 | 8124 |
| 2022-12-15 | 31.63 | $31.43 | 7800 |
| 2022-12-14 | 31.65 | $32.19 | 8829 |
| 2022-12-13 | 31.60 | $32.32 | 7600 |
| 2022-12-12 | 31.52 | $31.92 | 5800 |
| 2022-12-09 | 31.48 | $31.63 | 7645 |
| 2022-12-08 | 31.46 | $31.70 | 8200 |
| 2022-12-07 | 31.44 | $31.57 | 19104 |
| 2022-12-06 | 31.42 | $31.57 | 3600 |
| 2022-12-05 | 31.41 | $31.86 | 28412 |
| 2022-12-02 | 31.36 | $32.47 | 10727 |
| 2022-12-01 | 31.24 | $32.51 | 24300 |
| 2022-11-30 | 31.11 | $32.31 | 29400 |
| 2022-11-29 | 30.98 | $31.55 | 4936 |
| 2022-11-28 | 30.92 | $31.48 | 11600 |
| 2022-11-25 | 30.86 | $31.96 | 2800 |
| 2022-11-23 | 30.75 | $31.85 | 10100 |
| 2022-11-22 | 30.63 | $31.62 | 6240 |
| 2022-11-21 | 30.53 | $31.26 | 8600 |
| 2022-11-18 | 30.45 | $31.42 | 28428 |
| 2022-11-17 | 30.35 | $31.25 | 4700 |
| 2022-11-16 | 30.25 | $31.50 | 6629 |
| 2022-11-15 | 30.12 | $31.80 | 16400 |
| 2022-11-14 | 29.95 | $31.57 | 85702 |
| 2022-11-11 | 29.78 | $31.88 | 1800 |
| 2022-11-10 | 29.55 | $31.38 | 38300 |
| 2022-11-09 | 29.36 | $29.81 | 16716 |
| 2022-11-08 | 29.32 | $30.37 | 15809 |
| 2022-11-07 | 29.20 | $30.16 | 10820 |
| 2022-11-04 | 29.10 | $29.83 | 22110 |
| 2022-11-03 | 29.03 | $29.00 | 7100 |
| 2022-11-02 | 29.03 | $29.24 | 16527 |
| 2022-11-01 | 29.01 | $29.85 | 33700 |
| 2022-10-31 | 28.92 | $29.52 | 6500 |
| 2022-10-28 | 28.86 | $29.75 | 12000 |
| 2022-10-27 | 28.76 | $29.46 | 6721 |
| 2022-10-26 | 28.69 | $29.54 | 7600 |
| 2022-10-25 | 28.60 | $29.31 | 2326 |
| 2022-10-24 | 28.52 | $28.65 | 7100 |
| 2022-10-21 | 28.51 | $28.58 | 7500 |
| 2022-10-20 | 28.50 | $28.03 | 16741 |
| 2022-10-19 | 28.55 | $28.19 | 13147 |
| 2022-10-18 | 28.59 | $28.41 | 2200 |
| 2022-10-17 | 28.61 | $28.22 | 5000 |
| 2022-10-14 | 28.65 | $27.45 | 4637 |
| 2022-10-13 | 28.78 | $28.33 | 21837 |
| 2022-10-12 | 28.83 | $27.67 | 5930 |
| 2022-10-11 | 28.95 | $27.80 | 8600 |
| 2022-10-10 | 29.07 | $28.07 | 8544 |
| 2022-10-07 | 29.18 | $28.26 | 18500 |
| 2022-10-06 | 29.27 | $28.83 | 21000 |
| 2022-10-05 | 29.32 | $29.07 | 16200 |
| 2022-10-04 | 29.34 | $29.49 | 14448 |
| 2022-10-03 | 29.33 | $28.52 | 9700 |
| 2022-09-30 | 29.41 | $27.69 | 13801 |
| 2022-09-29 | 29.60 | $27.80 | 11900 |
| 2022-09-28 | 29.78 | $28.36 | 8608 |
| 2022-09-27 | 29.93 | $27.63 | 4500 |
| 2022-09-26 | 30.18 | $27.81 | 27900 |
| 2022-09-23 | 30.43 | $28.22 | 16700 |
| 2022-09-22 | 30.66 | $29.07 | 5700 |
| 2022-09-21 | 30.83 | $29.47 | 8946 |
| 2022-09-20 | 30.97 | $29.80 | 7545 |
| 2022-09-19 | 31.09 | $30.36 | 9100 |
| 2022-09-16 | 31.17 | $30.18 | 10740 |
| 2022-09-15 | 31.27 | $30.44 | 18308 |
| 2022-09-14 | 31.36 | $30.79 | 11900 |
| 2022-09-13 | 31.42 | $30.84 | 31500 |
| 2022-09-12 | 31.48 | $32.08 | 10943 |
| 2022-09-09 | 31.42 | $31.65 | 21615 |
| 2022-09-08 | 31.39 | $31.00 | 2200 |
| 2022-09-07 | 31.44 | $30.84 | 7947 |
| 2022-09-06 | 31.50 | $30.24 | 3424 |
| 2022-09-02 | 31.63 | $30.31 | 5535 |
| 2022-09-01 | 31.77 | $30.49 | 18000 |
| 2022-08-31 | 31.91 | $30.77 | 30000 |
| 2022-08-30 | 32.03 | $30.93 | 5700 |
| 2022-08-29 | 32.14 | $31.21 | 18700 |
| 2022-08-26 | 32.24 | $31.42 | 8041 |
| 2022-08-25 | 32.32 | $32.34 | 129210 |
| 2022-08-24 | 32.32 | $31.96 | 12442 |
| 2022-08-23 | 32.36 | $31.84 | 5300 |
| 2022-08-22 | 32.42 | $31.81 | 6024 |
| 2022-08-19 | 32.48 | $32.50 | 22100 |
| 2022-08-18 | 32.48 | $33.05 | 11600 |
| 2022-08-17 | 32.42 | $33.08 | 6800 |
| 2022-08-16 | 32.35 | $33.47 | 4438 |
| 2022-08-15 | 32.23 | $33.42 | 12000 |
| 2022-08-12 | 32.10 | $33.51 | 9912 |
| 2022-08-11 | 31.96 | $33.16 | 11601 |
| 2022-08-10 | 31.83 | $33.12 | 7300 |
| 2022-08-09 | 31.69 | $32.29 | 9900 |
| 2022-08-08 | 31.63 | $32.56 | 10000 |
| 2022-08-05 | 31.53 | $32.36 | 23100 |
| 2022-08-04 | 31.45 | $32.48 | 16000 |
| 2022-08-03 | 31.34 | $32.37 | 31048 |
| 2022-08-02 | 31.23 | $32.00 | 10700 |
| 2022-08-01 | 31.15 | $32.33 | 6811 |
| 2022-07-29 | 31.02 | $32.37 | 3636 |
| 2022-07-28 | 30.88 | $31.98 | 7500 |
| 2022-07-27 | 30.76 | $31.52 | 18600 |
| 2022-07-26 | 30.68 | $30.84 | 9400 |
| 2022-07-25 | 30.67 | $31.25 | 12249 |
| 2022-07-22 | 30.61 | $31.08 | 10237 |
| 2022-07-21 | 30.56 | $31.28 | 8500 |
| 2022-07-20 | 30.48 | $30.93 | 16900 |
| 2022-07-19 | 30.43 | $30.91 | 7831 |
| 2022-07-18 | 30.38 | $30.00 | 5045 |
| 2022-07-15 | 30.42 | $30.06 | 36700 |
| 2022-07-14 | 30.46 | $29.45 | 15700 |
| 2022-07-13 | 30.57 | $29.88 | 24711 |
| 2022-07-12 | 30.64 | $29.93 | 21217 |
| 2022-07-11 | 30.72 | $30.05 | 9700 |
| 2022-07-08 | 30.79 | $30.58 | 21845 |
| 2022-07-07 | 30.81 | $30.60 | 19600 |
| 2022-07-06 | 30.83 | $30.07 | 25025 |
| 2022-07-05 | 30.91 | $30.00 | 25402 |
| 2022-07-01 | 31.01 | $30.31 | 10814 |
| 2022-06-30 | 31.08 | $30.09 | 26700 |
| 2022-06-29 | 31.18 | $30.32 | 7100 |
| 2022-06-28 | 31.28 | $30.54 | 10334 |
| 2022-06-27 | 31.35 | $30.82 | 9100 |
| 2022-06-24 | 31.41 | $30.84 | 14025 |
| 2022-06-23 | 31.47 | $30.35 | 26149 |
| 2022-06-22 | 31.59 | $30.16 | 14300 |
| 2022-06-21 | 31.74 | $30.28 | 26300 |
| 2022-06-17 | 31.89 | $29.85 | 7400 |
| 2022-06-16 | 32.10 | $29.83 | 16532 |
| 2022-06-15 | 32.34 | $30.78 | 23035 |
| 2022-06-14 | 32.51 | $30.30 | 16336 |
| 2022-06-13 | 32.74 | $30.62 | 20400 |
| 2022-06-10 | 32.96 | $31.80 | 33917 |
| 2022-06-09 | 33.09 | $32.52 | 23700 |
| 2022-06-08 | 33.15 | $33.21 | 20400 |
| 2022-06-07 | 33.14 | $33.74 | 17105 |
| 2022-06-06 | 33.08 | $33.49 | 14100 |
| 2022-06-03 | 33.03 | $33.39 | 16235 |
| 2022-06-02 | 33.00 | $33.84 | 14123 |
| 2022-06-01 | 32.91 | $33.11 | 22200 |
| 2022-05-31 | 32.89 | $33.50 | 7600 |
| 2022-05-27 | 32.82 | $33.74 | 15000 |
| 2022-05-26 | 32.72 | $33.14 | 22000 |
| 2022-05-25 | 32.68 | $32.58 | 15810 |
| 2022-05-24 | 32.69 | $32.38 | 13123 |
| 2022-05-23 | 32.72 | $32.68 | 63719 |
| 2022-05-20 | 32.73 | $32.10 | 14600 |
| 2022-05-19 | 32.79 | $32.01 | 7900 |
| 2022-05-18 | 32.88 | $31.71 | 17135 |
| 2022-05-17 | 33.00 | $32.73 | 8900 |
| 2022-05-16 | 33.03 | $32.11 | 8100 |
| 2022-05-13 | 33.12 | $32.13 | 17742 |
| 2022-05-12 | 33.23 | $31.33 | 25300 |
| 2022-05-11 | 33.43 | $31.29 | 7203 |
| 2022-05-10 | 33.65 | $31.59 | 23310 |
| 2022-05-09 | 33.87 | $31.55 | 7200 |
| 2022-05-06 | 34.11 | $32.63 | 7307 |
| 2022-05-05 | 34.27 | $33.09 | 10938 |
| 2022-05-04 | 34.39 | $34.21 | 10333 |
| 2022-05-03 | 34.41 | $33.47 | 10600 |
| 2022-05-02 | 34.51 | $33.24 | 42224 |
| 2022-04-29 | 34.65 | $33.23 | 4918 |
| 2022-04-28 | 34.80 | $34.00 | 4942 |
| 2022-04-27 | 34.88 | $33.46 | 11500 |
| 2022-04-26 | 35.03 | $33.40 | 15600 |
| 2022-04-25 | 35.20 | $34.29 | 25134 |
| 2022-04-22 | 35.30 | $34.34 | 13400 |
| 2022-04-21 | 35.40 | $35.08 | 8700 |
| 2022-04-20 | 35.43 | $35.66 | 15500 |
| 2022-04-19 | 35.41 | $35.38 | 9800 |
| 2022-04-18 | 35.41 | $34.92 | 9400 |
| 2022-04-14 | 35.46 | $35.12 | 13025 |
| 2022-04-13 | 35.50 | $35.33 | 20700 |
| 2022-04-12 | 35.52 | $34.93 | 73200 |
| 2022-04-11 | 35.58 | $35.13 | 11800 |
| 2022-04-08 | 35.63 | $35.53 | 13400 |
| 2022-04-07 | 35.64 | $35.55 | 11000 |
| 2022-04-06 | 35.65 | $35.43 | 24400 |
| 2022-04-05 | 35.67 | $35.82 | 16600 |
| 2022-04-04 | 35.65 | $36.25 | 24916 |
| 2022-04-01 | 35.59 | $36.24 | 37631 |
| 2022-03-31 | 35.52 | $35.96 | 7814 |
| 2022-03-30 | 35.47 | $36.40 | 22300 |
| 2022-03-29 | 35.38 | $36.72 | 17003 |
| 2022-03-28 | 35.23 | $35.90 | 15900 |
| 2022-03-25 | 35.16 | $35.87 | 35321 |
| 2022-03-24 | 35.09 | $35.84 | 14600 |
| 2022-03-23 | 35.01 | $35.53 | 10700 |
| 2022-03-22 | 34.96 | $36.05 | 14800 |
| 2022-03-21 | 34.84 | $35.66 | 5800 |
| 2022-03-18 | 34.76 | $35.81 | 13800 |
| 2022-03-17 | 34.65 | $35.44 | 3828 |
| 2022-03-16 | 34.56 | $35.14 | 12100 |
| 2022-03-15 | 34.50 | $33.99 | 7100 |
| 2022-03-14 | 34.55 | $33.62 | 10909 |
| 2022-03-11 | 34.65 | $33.69 | 10300 |
| 2022-03-10 | 34.75 | $34.06 | 16900 |
| 2022-03-09 | 34.83 | $34.27 | 13217 |
| 2022-03-08 | 34.89 | $33.32 | 12300 |
| 2022-03-07 | 35.05 | $33.34 | 11300 |
| 2022-03-04 | 35.23 | $34.23 | 25033 |
| 2022-03-03 | 35.34 | $34.69 | 15000 |
| 2022-03-02 | 35.40 | $35.10 | 12100 |
| 2022-03-01 | 35.44 | $34.47 | 6900 |
| 2022-02-28 | 35.54 | $35.02 | 35100 |
| 2022-02-25 | 35.59 | $35.35 | 17941 |
| 2022-02-24 | 35.62 | $34.62 | 18117 |
| 2022-02-23 | 35.72 | $34.51 | 20700 |
| 2022-02-22 | 35.85 | $34.83 | 13532 |
| 2022-02-18 | 35.96 | $35.31 | 12247 |
| 2022-02-17 | 36.03 | $35.60 | 34000 |
| 2022-02-16 | 36.07 | $36.21 | 23600 |
| 2022-02-15 | 36.06 | $36.04 | 11000 |
| 2022-02-14 | 36.06 | $35.45 | 15201 |
| 2022-02-11 | 36.12 | $35.59 | 14925 |
| 2022-02-10 | 36.18 | $36.22 | 37400 |
| 2022-02-09 | 36.17 | $36.73 | 17045 |
| 2022-02-08 | 36.11 | $36.08 | 10831 |
| 2022-02-07 | 36.12 | $35.74 | 8700 |
| 2022-02-04 | 36.16 | $35.76 | 5831 |
| 2022-02-03 | 36.20 | $35.77 | 7200 |
| 2022-02-02 | 36.24 | $36.31 | 21300 |
| 2022-02-01 | 36.24 | $36.04 | 9821 |
| 2022-01-31 | 36.26 | $35.83 | 28900 |
| 2022-01-28 | 36.30 | $35.06 | 24500 |
| 2022-01-27 | 36.43 | $34.70 | 13316 |
| 2022-01-26 | 36.62 | $34.90 | 13800 |
| 2022-01-25 | 36.80 | $35.17 | 21607 |
| 2022-01-24 | 36.97 | $35.49 | 70202 |
| 2022-01-21 | 37.13 | $35.67 | 17116 |
| 2022-01-20 | 37.28 | $36.11 | 7700 |
| 2022-01-19 | 37.40 | $36.49 | 32800 |
| 2022-01-18 | 37.50 | $36.59 | 13300 |
| 2022-01-14 | 37.59 | $37.17 | 10905 |
| 2022-01-13 | 37.64 | $37.23 | 35800 |
| 2022-01-12 | 37.68 | $37.64 | 9302 |
| 2022-01-11 | 37.68 | $37.35 | 14100 |
| 2022-01-10 | 37.72 | $36.91 | 40129 |
| 2022-01-07 | 37.80 | $37.23 | 60944 |
| 2022-01-06 | 37.86 | $37.26 | 19326 |
| 2022-01-05 | 37.93 | $37.36 | 15048 |
| 2022-01-04 | 37.99 | $37.97 | 10239 |
| 2022-01-03 | 37.99 | $37.79 | 18000 |
| 2021-12-31 | 38.01 | $37.92 | 26300 |
| 2021-12-30 | 38.02 | $37.88 | 22011 |
| 2021-12-29 | 38.04 | $37.92 | 53145 |
| 2021-12-28 | 38.05 | $37.82 | 22615 |
| 2021-12-27 | 38.07 | $37.81 | 64814 |
| 2021-12-23 | 38.10 | $37.41 | 30800 |
| 2021-12-22 | 38.17 | $37.16 | 73304 |
| 2021-12-21 | 38.28 | $36.75 | 19600 |
| 2021-12-20 | 38.44 | $36.10 | 74336 |
| 2021-12-17 | 38.69 | $36.46 | 22800 |
| 2021-12-16 | 38.92 | $36.74 | 37100 |
| 2021-12-15 | 39.15 | $36.80 | 13900 |
| 2021-12-14 | 39.40 | $36.39 | 8600 |
| 2021-12-13 | 39.71 | $39.63 | 13400 |
| 2021-12-10 | 39.72 | $39.88 | 15200 |
| 2021-12-09 | 39.71 | $39.78 | 3840 |
| 2021-12-08 | 39.70 | $40.18 | 11300 |
| 2021-12-07 | 39.65 | $39.93 | 7800 |
| 2021-12-06 | 39.62 | $39.24 | 13141 |
| 2021-12-03 | 39.66 | $38.76 | 9339 |
| 2021-12-02 | 39.75 | $39.01 | 8311 |
| 2021-12-01 | 39.83 | $38.44 | 6646 |
| 2021-11-30 | 39.98 | $38.78 | 15600 |
| 2021-11-29 | 40.10 | $39.52 | 16000 |
| 2021-11-26 | 40.16 | $39.09 | 6400 |
| 2021-11-24 | 40.28 | $40.09 | 5504 |
| 2021-11-23 | 40.30 | $40.06 | 17129 |
| 2021-11-22 | 40.32 | $40.11 | 9100 |
| 2021-11-19 | 40.34 | $40.28 | 13200 |
| 2021-11-18 | 40.35 | $40.55 | 10945 |
| 2021-11-17 | 40.33 | $40.60 | 7100 |
| 2021-11-16 | 40.30 | $40.85 | 11700 |
| 2021-11-15 | 40.24 | $40.70 | 6246 |
| 2021-11-12 | 40.19 | $40.74 | 4846 |
| 2021-11-11 | 40.14 | $40.56 | 7611 |
| 2021-11-10 | 40.09 | $40.38 | 17338 |
| 2021-11-09 | 40.06 | $40.78 | 3200 |
| 2021-11-08 | 39.99 | $40.84 | 22537 |
| 2021-11-05 | 39.90 | $40.71 | 6705 |
| 2021-11-04 | 39.81 | $40.55 | 6100 |
| 2021-11-03 | 39.73 | $40.56 | 8700 |
| 2021-11-02 | 39.65 | $40.28 | 7800 |
| 2021-11-01 | 39.58 | $40.19 | 4400 |
| 2021-10-29 | 39.51 | $39.93 | 10200 |
| 2021-10-28 | 39.47 | $40.09 | 6900 |
| 2021-10-27 | 39.41 | $39.69 | 6436 |
| 2021-10-26 | 39.38 | $40.13 | 4811 |
| 2021-10-25 | 39.30 | $40.10 | 4204 |
| 2021-10-22 | 39.21 | $40.04 | 9009 |
| 2021-10-21 | 39.12 | $39.88 | 4224 |
| 2021-10-20 | 39.04 | $39.88 | 5700 |
| 2021-10-19 | 38.96 | $39.67 | 4200 |
| 2021-10-18 | 38.88 | $39.43 | 3012 |
| 2021-10-15 | 38.82 | $39.48 | 2200 |
| 2021-10-14 | 38.75 | $39.24 | 14446 |
| 2021-10-13 | 38.70 | $38.76 | 4600 |
| 2021-10-12 | 38.70 | $38.50 | 9412 |
| 2021-10-11 | 38.72 | $38.39 | 16200 |
| 2021-10-08 | 38.75 | $38.56 | 32600 |
| 2021-10-07 | 38.77 | $38.50 | 7723 |
| 2021-10-06 | 38.80 | $38.29 | 24700 |
| 2021-10-05 | 38.86 | $38.40 | 6833 |
| 2021-10-04 | 38.90 | $38.09 | 9717 |
| 2021-10-01 | 38.99 | $38.43 | 15463 |
| 2021-09-30 | 39.05 | $38.15 | 18500 |
| 2021-09-29 | 39.14 | $38.43 | 4936 |
| 2021-09-28 | 39.22 | $38.56 | 3034 |
| 2021-09-27 | 39.29 | $39.26 | 8920 |
| 2021-09-24 | 39.29 | $39.16 | 15400 |
| 2021-09-23 | 39.30 | $39.47 | 12148 |
| 2021-09-22 | 39.29 | $38.84 | 10118 |
| 2021-09-21 | 39.33 | $38.37 | 176900 |
| 2021-09-20 | 39.44 | $38.36 | 12925 |
| 2021-09-17 | 39.55 | $39.11 | 11100 |
| 2021-09-16 | 39.59 | $39.64 | 19800 |
| 2021-09-15 | 39.59 | $39.79 | 11000 |
| 2021-09-14 | 39.57 | $39.44 | 9045 |
| 2021-09-13 | 39.58 | $39.66 | 6200 |
| 2021-09-10 | 39.57 | $39.35 | 7944 |
| 2021-09-09 | 39.60 | $39.60 | 8600 |
| 2021-09-08 | 39.60 | $39.64 | 6922 |
| 2021-09-07 | 39.59 | $39.85 | 11605 |
| 2021-09-03 | 39.57 | $40.20 | 6613 |
| 2021-09-02 | 39.50 | $40.19 | 3700 |
| 2021-09-01 | 39.43 | $39.95 | 4743 |
| 2021-08-31 | 39.37 | $39.82 | 9300 |
| 2021-08-30 | 39.32 | $39.80 | 5831 |
| 2021-08-27 | 39.27 | $39.79 | 48500 |
| 2021-08-26 | 39.22 | $39.35 | 12600 |
| 2021-08-25 | 39.21 | $39.63 | 16300 |
| 2021-08-24 | 39.16 | $39.40 | 8000 |
| 2021-08-23 | 39.14 | $39.03 | 6700 |
| 2021-08-20 | 39.15 | $38.89 | 17300 |
| 2021-08-19 | 39.17 | $38.57 | 24017 |
| 2021-08-18 | 39.24 | $38.93 | 17000 |
| 2021-08-17 | 39.27 | $39.11 | 245239 |
| 2021-08-16 | 39.29 | $39.53 | 6100 |
| 2021-08-13 | 39.26 | $39.62 | 4533 |
| 2021-08-12 | 39.22 | $39.61 | 6900 |
| 2021-08-11 | 39.18 | $39.69 | 5000 |
| 2021-08-10 | 39.13 | $39.45 | 9213 |
| 2021-08-09 | 39.10 | $39.31 | 2530 |
| 2021-08-06 | 39.07 | $39.38 | 5700 |
| 2021-08-05 | 39.04 | $39.43 | 12900 |
| 2021-08-04 | 39.00 | $39.18 | 7300 |
| 2021-08-03 | 38.98 | $39.42 | 16300 |
| 2021-08-02 | 38.94 | $39.12 | 5400 |
| 2021-07-30 | 38.92 | $39.10 | 10800 |
| 2021-07-29 | 38.90 | $39.35 | 5822 |
| 2021-07-28 | 38.85 | $39.09 | 15447 |
| 2021-07-27 | 38.82 | $38.99 | 4803 |
| 2021-07-26 | 38.81 | $39.03 | 11206 |
| 2021-07-23 | 38.78 | $38.68 | 6926 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
47.89
2026-07-21
Close Price
$48.02
Vol: 5413
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
28.18
Average
37.21
Maximum
47.99
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 47.89 | $48.02 | 5413 |
| 2026-07-20 | 47.86 | $47.76 | 22938 |
| 2026-07-17 | 47.87 | $48.03 | 2500 |
| 2026-07-16 | 47.84 | $48.08 | 6000 |
| 2026-07-15 | 47.82 | $48.02 | 6400 |
| 2026-07-14 | 47.80 | $48.05 | 6520 |
| 2026-07-13 | 47.77 | $47.83 | 5000 |
| 2026-07-10 | 47.78 | $47.98 | 17600 |
| 2026-07-09 | 47.76 | $47.77 | 5233 |
| 2026-07-08 | 47.76 | $47.57 | 5800 |
| 2026-07-07 | 47.78 | $47.91 | 4338 |
| 2026-07-06 | 47.76 | $48.25 | 12719 |
| 2026-07-02 | 47.72 | $47.88 | 6045 |
| 2026-07-01 | 47.71 | $47.52 | 14733 |
| 2026-06-30 | 47.74 | $47.69 | 11400 |
| 2026-06-29 | 47.75 | $47.51 | 3839 |
| 2026-06-26 | 47.79 | $47.20 | 9600 |
| 2026-06-25 | 47.86 | $47.86 | 3200 |
| 2026-06-24 | 47.87 | $47.43 | 6019 |
| 2026-06-23 | 47.92 | $47.35 | 9600 |
| 2026-06-22 | 47.98 | $47.99 | 8317 |
| 2026-06-18 | 47.98 | $48.02 | 12300 |
| 2026-06-17 | 47.97 | $47.67 | 8000 |
| 2026-06-16 | 47.99 | $48.33 | 8217 |
| 2026-06-15 | 47.94 | $48.54 | 13800 |
| 2026-06-12 | 47.86 | $48.20 | 4300 |
| 2026-06-11 | 47.81 | $48.01 | 4700 |
| 2026-06-10 | 47.77 | $46.97 | 6627 |
| 2026-06-09 | 47.84 | $47.56 | 7500 |
| 2026-06-08 | 47.85 | $47.62 | 23701 |
| 2026-06-05 | 47.85 | $47.56 | 5013 |
| 2026-06-04 | 47.86 | $48.52 | 8016 |
| 2026-06-03 | 47.78 | $48.27 | 6700 |
| 2026-06-02 | 47.72 | $48.54 | 8200 |
| 2026-06-01 | 47.62 | $48.09 | 8320 |
| 2026-05-29 | 47.56 | $48.07 | 11749 |
| 2026-05-28 | 47.50 | $48.01 | 3600 |
| 2026-05-27 | 47.44 | $47.90 | 8910 |
| 2026-05-26 | 47.38 | $48.14 | 4800 |
| 2026-05-22 | 47.30 | $47.65 | 2123 |
| 2026-05-21 | 47.26 | $47.51 | 6448 |
| 2026-05-20 | 47.23 | $47.29 | 8304 |
| 2026-05-19 | 47.23 | $46.72 | 6100 |
| 2026-05-18 | 47.27 | $46.96 | 11419 |
| 2026-05-15 | 47.30 | $46.78 | 5400 |
| 2026-05-14 | 47.35 | $47.41 | 34700 |
| 2026-05-13 | 47.34 | $47.21 | 12944 |
| 2026-05-12 | 47.34 | $47.36 | 14010 |
| 2026-05-11 | 47.33 | $47.71 | 6813 |
| 2026-05-08 | 47.27 | $47.66 | 2431 |
| 2026-05-07 | 47.22 | $47.48 | 73915 |
| 2026-05-06 | 47.17 | $48.11 | 13919 |
| 2026-05-05 | 47.06 | $47.39 | 8200 |
| 2026-05-04 | 47.00 | $46.85 | 21700 |
| 2026-05-01 | 46.98 | $47.35 | 7900 |
| 2026-04-30 | 46.90 | $47.47 | 8423 |
| 2026-04-29 | 46.80 | $46.45 | 15500 |
| 2026-04-28 | 46.79 | $46.73 | 4600 |
| 2026-04-27 | 46.73 | $47.11 | 8049 |
| 2026-04-24 | 46.61 | $47.16 | 4800 |
| 2026-04-23 | 46.48 | $47.15 | 7907 |
| 2026-04-22 | 46.33 | $47.21 | 7506 |
| 2026-04-21 | 46.17 | $47.09 | 8309 |
| 2026-04-20 | 45.99 | $47.54 | 8722 |
| 2026-04-17 | 45.76 | $47.52 | 28800 |
| 2026-04-16 | 45.51 | $46.82 | 14400 |
| 2026-04-15 | 45.32 | $46.67 | 8400 |
| 2026-04-14 | 45.13 | $46.79 | 13026 |
| 2026-04-13 | 44.92 | $46.56 | 12400 |
| 2026-04-10 | 44.72 | $46.02 | 10342 |
| 2026-04-09 | 44.57 | $46.07 | 9549 |
| 2026-04-08 | 44.40 | $46.02 | 7422 |
| 2026-04-07 | 44.24 | $44.81 | 9200 |
| 2026-04-06 | 44.19 | $44.73 | 17805 |
| 2026-04-02 | 44.15 | $44.70 | 11500 |
| 2026-04-01 | 44.12 | $44.68 | 6100 |
| 2026-03-31 | 44.09 | $44.35 | 12000 |
| 2026-03-30 | 44.11 | $43.26 | 33009 |
| 2026-03-27 | 44.24 | $43.37 | 9600 |
| 2026-03-26 | 44.39 | $43.68 | 5200 |
| 2026-03-25 | 44.52 | $44.43 | 6300 |
| 2026-03-24 | 44.59 | $43.89 | 6000 |
| 2026-03-23 | 44.72 | $43.82 | 11000 |
| 2026-03-20 | 44.88 | $43.29 | 5801 |
| 2026-03-19 | 45.11 | $44.27 | 18400 |
| 2026-03-18 | 45.25 | $44.31 | 4300 |
| 2026-03-17 | 45.40 | $44.93 | 8235 |
| 2026-03-16 | 45.50 | $44.64 | 5326 |
| 2026-03-13 | 45.63 | $44.15 | 9231 |
| 2026-03-12 | 45.83 | $44.44 | 12042 |
| 2026-03-11 | 46.01 | $44.93 | 11102 |
| 2026-03-10 | 46.15 | $45.14 | 15330 |
| 2026-03-09 | 46.28 | $45.29 | 10400 |
| 2026-03-06 | 46.40 | $44.92 | 4910 |
| 2026-03-05 | 46.56 | $45.44 | 10006 |
| 2026-03-04 | 46.67 | $46.07 | 2831 |
| 2026-03-03 | 46.71 | $45.75 | 14426 |
| 2026-03-02 | 46.78 | $46.80 | 4911 |
| 2026-02-27 | 46.75 | $47.14 | 9141 |
| 2026-02-26 | 46.67 | $47.16 | 8400 |
| 2026-02-25 | 46.59 | $47.13 | 13300 |
| 2026-02-24 | 46.50 | $46.96 | 11300 |
| 2026-02-23 | 46.42 | $46.60 | 8500 |
| 2026-02-20 | 46.37 | $46.82 | 5500 |
| 2026-02-19 | 46.29 | $46.59 | 8000 |
| 2026-02-18 | 46.23 | $46.77 | 7700 |
| 2026-02-17 | 46.14 | $46.71 | 7403 |
| 2026-02-13 | 46.05 | $46.73 | 7013 |
| 2026-02-12 | 45.94 | $46.44 | 11946 |
| 2026-02-11 | 45.86 | $47.20 | 3712 |
| 2026-02-10 | 45.69 | $46.87 | 5543 |
| 2026-02-09 | 45.54 | $46.74 | 4929 |
| 2026-02-06 | 45.40 | $46.19 | 16800 |
| 2026-02-05 | 45.29 | $45.29 | 6800 |
| 2026-02-04 | 45.27 | $45.70 | 20349 |
| 2026-02-03 | 45.20 | $45.29 | 5000 |
| 2026-02-02 | 45.17 | $45.14 | 59900 |
| 2026-01-30 | 45.14 | $45.14 | 9700 |
| 2026-01-29 | 45.10 | $45.65 | 9200 |
| 2026-01-28 | 45.00 | $45.62 | 9414 |
| 2026-01-27 | 44.90 | $45.70 | 9243 |
| 2026-01-26 | 44.78 | $45.48 | 6531 |
| 2026-01-23 | 44.67 | $45.32 | 4000 |
| 2026-01-22 | 44.56 | $45.35 | 7834 |
| 2026-01-21 | 44.45 | $45.09 | 10421 |
| 2026-01-20 | 44.35 | $44.49 | 15100 |
| 2026-01-16 | 44.30 | $45.08 | 5300 |
| 2026-01-15 | 44.18 | $45.08 | 14700 |
| 2026-01-14 | 44.06 | $44.89 | 14021 |
| 2026-01-13 | 43.94 | $44.61 | 5200 |
| 2026-01-12 | 43.85 | $44.61 | 13200 |
| 2026-01-09 | 43.75 | $44.49 | 8738 |
| 2026-01-08 | 43.66 | $44.17 | 10629 |
| 2026-01-07 | 43.59 | $44.01 | 25600 |
| 2026-01-06 | 43.53 | $44.38 | 7234 |
| 2026-01-05 | 43.44 | $43.98 | 7400 |
| 2026-01-02 | 43.38 | $43.57 | 6442 |
| 2025-12-31 | 43.35 | $43.21 | 3600 |
| 2025-12-30 | 43.36 | $43.51 | 13121 |
| 2025-12-29 | 43.34 | $43.50 | 8410 |
| 2025-12-26 | 43.31 | $43.68 | 4200 |
| 2025-12-24 | 43.27 | $43.55 | 4619 |
| 2025-12-23 | 43.23 | $43.45 | 12800 |
| 2025-12-22 | 43.20 | $43.35 | 9919 |
| 2025-12-19 | 43.16 | $43.18 | 5800 |
| 2025-12-18 | 43.14 | $42.99 | 7137 |
| 2025-12-17 | 43.13 | $42.81 | 7645 |
| 2025-12-16 | 43.13 | $43.22 | 9900 |
| 2025-12-15 | 43.08 | $43.45 | 6436 |
| 2025-12-12 | 43.01 | $43.40 | 16100 |
| 2025-12-11 | 42.95 | $43.72 | 6717 |
| 2025-12-10 | 42.84 | $43.40 | 5712 |
| 2025-12-09 | 42.77 | $42.91 | 8700 |
| 2025-12-08 | 42.74 | $43.12 | 5529 |
| 2025-12-05 | 42.69 | $43.31 | 14500 |
| 2025-12-04 | 42.62 | $43.25 | 2829 |
| 2025-12-03 | 42.55 | $43.23 | 4700 |
| 2025-12-02 | 42.48 | $42.89 | 6100 |
| 2025-12-01 | 42.44 | $42.89 | 5749 |
| 2025-11-28 | 42.40 | $43.08 | 2202 |
| 2025-11-26 | 42.33 | $42.96 | 7811 |
| 2025-11-25 | 42.28 | $42.60 | 4800 |
| 2025-11-24 | 42.26 | $42.10 | 5700 |
| 2025-11-21 | 42.30 | $41.92 | 8313 |
| 2025-11-20 | 42.36 | $41.26 | 14800 |
| 2025-11-19 | 42.49 | $41.79 | 8300 |
| 2025-11-18 | 42.58 | $41.88 | 8228 |
| 2025-11-17 | 42.66 | $42.01 | 3611 |
| 2025-11-14 | 42.73 | $42.57 | 7100 |
| 2025-11-13 | 42.76 | $42.61 | 7200 |
| 2025-11-12 | 42.77 | $43.16 | 5546 |
| 2025-11-11 | 42.73 | $43.05 | 5324 |
| 2025-11-10 | 42.70 | $42.90 | 4909 |
| 2025-11-07 | 42.67 | $42.59 | 3900 |
| 2025-11-06 | 42.68 | $42.33 | 6112 |
| 2025-11-05 | 42.71 | $42.56 | 2400 |
| 2025-11-04 | 42.71 | $42.16 | 15000 |
| 2025-11-03 | 42.76 | $42.64 | 5123 |
| 2025-10-31 | 42.77 | $42.68 | 3300 |
| 2025-10-30 | 42.77 | $42.53 | 4702 |
| 2025-10-29 | 42.79 | $42.76 | 6900 |
| 2025-10-28 | 42.78 | $43.12 | 6208 |
| 2025-10-27 | 42.74 | $43.37 | 6300 |
| 2025-10-24 | 42.67 | $43.18 | 8416 |
| 2025-10-23 | 42.61 | $43.02 | 4329 |
| 2025-10-22 | 42.57 | $42.76 | 8729 |
| 2025-10-21 | 42.54 | $42.79 | 4810 |
| 2025-10-20 | 42.51 | $42.91 | 7200 |
| 2025-10-17 | 42.47 | $42.53 | 6200 |
| 2025-10-16 | 42.46 | $42.43 | 4300 |
| 2025-10-15 | 42.47 | $42.44 | 6300 |
| 2025-10-14 | 42.47 | $42.30 | 9830 |
| 2025-10-13 | 42.49 | $42.23 | 6811 |
| 2025-10-10 | 42.51 | $41.66 | 12743 |
| 2025-10-09 | 42.59 | $42.54 | 13304 |
| 2025-10-08 | 42.59 | $42.86 | 10339 |
| 2025-10-07 | 42.56 | $42.58 | 4900 |
| 2025-10-06 | 42.55 | $43.01 | 2900 |
| 2025-10-03 | 42.49 | $43.06 | 7600 |
| 2025-10-02 | 42.43 | $42.83 | 6843 |
| 2025-10-01 | 42.39 | $42.68 | 6445 |
| 2025-09-30 | 42.35 | $42.46 | 4017 |
| 2025-09-29 | 42.33 | $42.32 | 13500 |
| 2025-09-26 | 42.33 | $42.16 | 5107 |
| 2025-09-25 | 42.34 | $41.99 | 11200 |
| 2025-09-24 | 42.36 | $42.29 | 21516 |
| 2025-09-23 | 42.36 | $42.51 | 9300 |
| 2025-09-22 | 42.33 | $42.47 | 1908 |
| 2025-09-19 | 42.30 | $42.34 | 7752 |
| 2025-09-18 | 42.29 | $42.54 | 3242 |
| 2025-09-17 | 42.25 | $42.43 | 8200 |
| 2025-09-16 | 42.21 | $42.52 | 4700 |
| 2025-09-15 | 42.17 | $42.44 | 6319 |
| 2025-09-12 | 42.13 | $42.36 | 13648 |
| 2025-09-11 | 42.09 | $42.78 | 9200 |
| 2025-09-10 | 42.01 | $42.19 | 2000 |
| 2025-09-09 | 41.98 | $42.15 | 4100 |
| 2025-09-08 | 41.95 | $42.39 | 4500 |
| 2025-09-05 | 41.89 | $42.25 | 3600 |
| 2025-09-04 | 41.83 | $41.94 | 12200 |
| 2025-09-03 | 41.80 | $41.62 | 6928 |
| 2025-09-02 | 41.80 | $41.63 | 4429 |
| 2025-08-29 | 41.80 | $42.09 | 2539 |
| 2025-08-28 | 41.74 | $42.19 | 11000 |
| 2025-08-27 | 41.67 | $42.06 | 219541 |
| 2025-08-26 | 41.60 | $41.94 | 2200 |
| 2025-08-25 | 41.54 | $41.99 | 6914 |
| 2025-08-22 | 41.48 | $42.35 | 10200 |
| 2025-08-21 | 41.38 | $41.51 | 5100 |
| 2025-08-20 | 41.36 | $41.69 | 2300 |
| 2025-08-19 | 41.32 | $41.58 | 15907 |
| 2025-08-18 | 41.30 | $41.60 | 2900 |
| 2025-08-15 | 41.27 | $41.66 | 5317 |
| 2025-08-14 | 41.24 | $41.67 | 7200 |
| 2025-08-13 | 41.20 | $41.90 | 5200 |
| 2025-08-12 | 41.13 | $41.43 | 6200 |
| 2025-08-11 | 41.10 | $40.87 | 10300 |
| 2025-08-08 | 41.14 | $41.12 | 6700 |
| 2025-08-07 | 41.14 | $41.02 | 8224 |
| 2025-08-06 | 41.16 | $40.98 | 2400 |
| 2025-08-05 | 41.18 | $40.89 | 5119 |
| 2025-08-04 | 41.22 | $40.82 | 6000 |
| 2025-08-01 | 41.26 | $40.43 | 9800 |
| 2025-07-31 | 41.34 | $40.61 | 12200 |
| 2025-07-30 | 41.41 | $41.10 | 5200 |
| 2025-07-29 | 41.43 | $41.62 | 6625 |
| 2025-07-28 | 41.40 | $41.56 | 10500 |
| 2025-07-25 | 41.37 | $41.90 | 71500 |
| 2025-07-24 | 41.29 | $41.84 | 3400 |
| 2025-07-23 | 41.22 | $41.95 | 5300 |
| 2025-07-22 | 41.13 | $41.62 | 3500 |
| 2025-07-21 | 41.07 | $41.17 | 9600 |
| 2025-07-18 | 41.04 | $41.04 | 13730 |
| 2025-07-17 | 41.02 | $41.16 | 3200 |
| 2025-07-16 | 40.98 | $40.88 | 3800 |
| 2025-07-15 | 40.97 | $40.76 | 7907 |
| 2025-07-14 | 40.97 | $41.28 | 9113 |
| 2025-07-11 | 40.91 | $41.16 | 8900 |
| 2025-07-10 | 40.86 | $41.48 | 5600 |
| 2025-07-09 | 40.77 | $41.34 | 7500 |
| 2025-07-08 | 40.70 | $41.16 | 3400 |
| 2025-07-07 | 40.63 | $40.94 | 82426 |
| 2025-07-03 | 40.58 | $41.43 | 3700 |
| 2025-07-02 | 40.48 | $41.23 | 9711 |
| 2025-07-01 | 40.39 | $40.95 | 13732 |
| 2025-06-30 | 40.32 | $40.64 | 14329 |
| 2025-06-27 | 40.28 | $40.53 | 4405 |
| 2025-06-26 | 40.24 | $40.40 | 15300 |
| 2025-06-25 | 40.21 | $40.40 | 3600 |
| 2025-06-24 | 40.17 | $40.68 | 8143 |
| 2025-06-23 | 40.11 | $40.23 | 6700 |
| 2025-06-20 | 40.08 | $39.95 | 9200 |
| 2025-06-18 | 40.08 | $40.02 | 3124 |
| 2025-06-17 | 40.07 | $39.99 | 4400 |
| 2025-06-16 | 40.06 | $40.37 | 10200 |
| 2025-06-13 | 40.02 | $40.11 | 3947 |
| 2025-06-12 | 40.00 | $40.52 | 20706 |
| 2025-06-11 | 39.93 | $40.37 | 3125 |
| 2025-06-10 | 39.87 | $40.46 | 7600 |
| 2025-06-09 | 39.81 | $40.21 | 4310 |
| 2025-06-06 | 39.75 | $40.14 | 4041 |
| 2025-06-05 | 39.70 | $39.90 | 4502 |
| 2025-06-04 | 39.66 | $40.00 | 18847 |
| 2025-06-03 | 39.61 | $39.80 | 345915 |
| 2025-06-02 | 39.57 | $39.75 | 34600 |
| 2025-05-30 | 39.52 | $39.47 | 18912 |
| 2025-05-29 | 39.50 | $39.68 | 26540 |
| 2025-05-28 | 39.45 | $39.54 | 19738 |
| 2025-05-27 | 39.41 | $39.87 | 8000 |
| 2025-05-23 | 39.33 | $39.41 | 8406 |
| 2025-05-22 | 39.28 | $39.34 | 22800 |
| 2025-05-21 | 39.23 | $39.43 | 2312 |
| 2025-05-20 | 39.16 | $40.10 | 4236 |
| 2025-05-19 | 39.01 | $39.99 | 16434 |
| 2025-05-16 | 38.86 | $39.90 | 21936 |
| 2025-05-15 | 38.69 | $39.71 | 25244 |
| 2025-05-14 | 38.53 | $39.48 | 25926 |
| 2025-05-13 | 38.37 | $39.57 | 33500 |
| 2025-05-12 | 38.19 | $39.32 | 8500 |
| 2025-05-09 | 38.02 | $38.73 | 27200 |
| 2025-05-08 | 37.89 | $38.56 | 18229 |
| 2025-05-07 | 37.76 | $38.51 | 25445 |
| 2025-05-06 | 37.61 | $38.47 | 2500 |
| 2025-05-05 | 37.44 | $38.58 | 6700 |
| 2025-05-02 | 37.25 | $38.63 | 25500 |
| 2025-05-01 | 37.04 | $38.08 | 15813 |
| 2025-04-30 | 36.88 | $38.05 | 9100 |
| 2025-04-29 | 36.73 | $38.03 | 20402 |
| 2025-04-28 | 36.58 | $37.84 | 6622 |
| 2025-04-25 | 36.44 | $37.74 | 6322 |
| 2025-04-24 | 36.32 | $37.75 | 5500 |
| 2025-04-23 | 36.19 | $37.09 | 8000 |
| 2025-04-22 | 36.14 | $36.80 | 14100 |
| 2025-04-21 | 36.12 | $36.05 | 6911 |
| 2025-04-17 | 36.19 | $36.51 | 5837 |
| 2025-04-16 | 36.22 | $36.14 | 10248 |
| 2025-04-15 | 36.29 | $36.42 | 5539 |
| 2025-04-14 | 36.35 | $36.31 | 13500 |
| 2025-04-11 | 36.43 | $35.91 | 27400 |
| 2025-04-10 | 36.56 | $35.13 | 5000 |
| 2025-04-09 | 36.78 | $36.10 | 29818 |
| 2025-04-08 | 36.91 | $33.42 | 18023 |
| 2025-04-07 | 37.31 | $33.97 | 17100 |
| 2025-04-04 | 37.69 | $34.68 | 39600 |
| 2025-04-03 | 38.01 | $36.74 | 8300 |
| 2025-04-02 | 38.15 | $38.09 | 10631 |
| 2025-04-01 | 38.16 | $37.90 | 68700 |
| 2025-03-31 | 38.18 | $37.73 | 6010 |
| 2025-03-28 | 38.23 | $37.76 | 7400 |
| 2025-03-27 | 38.27 | $38.26 | 5326 |
| 2025-03-26 | 38.27 | $38.32 | 7900 |
| 2025-03-25 | 38.26 | $38.48 | 10411 |
| 2025-03-24 | 38.24 | $38.45 | 4503 |
| 2025-03-21 | 38.22 | $38.09 | 9632 |
| 2025-03-20 | 38.24 | $38.36 | 7200 |
| 2025-03-19 | 38.24 | $38.68 | 7037 |
| 2025-03-18 | 38.21 | $38.42 | 6300 |
| 2025-03-17 | 38.20 | $38.66 | 20208 |
| 2025-03-14 | 38.18 | $38.18 | 8900 |
| 2025-03-13 | 38.20 | $37.43 | 4944 |
| 2025-03-12 | 38.30 | $37.79 | 9712 |
| 2025-03-11 | 38.37 | $37.76 | 26500 |
| 2025-03-10 | 38.45 | $37.99 | 11000 |
| 2025-03-07 | 38.51 | $38.71 | 24900 |
| 2025-03-06 | 38.50 | $38.29 | 12325 |
| 2025-03-05 | 38.53 | $38.54 | 14334 |
| 2025-03-04 | 38.53 | $37.91 | 24307 |
| 2025-03-03 | 38.60 | $38.03 | 10100 |
| 2025-02-28 | 38.65 | $38.27 | 13024 |
| 2025-02-27 | 38.69 | $38.14 | 7445 |
| 2025-02-26 | 38.73 | $38.65 | 15800 |
| 2025-02-25 | 38.73 | $38.65 | 37345 |
| 2025-02-24 | 38.72 | $38.56 | 2133 |
| 2025-02-21 | 38.73 | $38.60 | 13700 |
| 2025-02-20 | 38.73 | $39.19 | 5433 |
| 2025-02-19 | 38.67 | $39.03 | 9802 |
| 2025-02-18 | 38.62 | $39.26 | 13231 |
| 2025-02-14 | 38.55 | $39.07 | 12000 |
| 2025-02-13 | 38.49 | $38.94 | 11007 |
| 2025-02-12 | 38.44 | $38.53 | 32200 |
| 2025-02-11 | 38.42 | $38.52 | 454000 |
| 2025-02-10 | 38.39 | $38.60 | 8944 |
| 2025-02-07 | 38.35 | $38.37 | 33900 |
| 2025-02-06 | 38.32 | $38.61 | 8709 |
| 2025-02-05 | 38.26 | $38.55 | 7011 |
| 2025-02-04 | 38.21 | $38.32 | 24821 |
| 2025-02-03 | 38.17 | $37.98 | 27400 |
| 2025-01-31 | 38.17 | $38.27 | 7000 |
| 2025-01-30 | 38.13 | $38.65 | 4500 |
| 2025-01-29 | 38.04 | $38.24 | 7000 |
| 2025-01-28 | 37.99 | $38.32 | 8200 |
| 2025-01-27 | 37.93 | $38.41 | 10900 |
| 2025-01-24 | 37.86 | $38.62 | 3810 |
| 2025-01-23 | 37.76 | $38.64 | 7800 |
| 2025-01-22 | 37.66 | $38.54 | 15200 |
| 2025-01-21 | 37.56 | $38.60 | 11600 |
| 2025-01-17 | 37.44 | $38.07 | 10708 |
| 2025-01-16 | 37.37 | $37.88 | 3320 |
| 2025-01-15 | 37.33 | $37.72 | 4700 |
| 2025-01-14 | 37.31 | $37.29 | 9500 |
| 2025-01-13 | 37.33 | $36.96 | 13539 |
| 2025-01-10 | 37.40 | $36.86 | 35700 |
| 2025-01-08 | 37.48 | $37.33 | 27600 |
| 2025-01-07 | 37.53 | $37.43 | 8500 |
| 2025-01-06 | 37.58 | $37.62 | 6900 |
| 2025-01-03 | 37.62 | $37.46 | 13646 |
| 2025-01-02 | 37.68 | $37.07 | 10400 |
| 2024-12-31 | 37.80 | $36.99 | 5203 |
| 2024-12-30 | 37.92 | $37.23 | 3000 |
| 2024-12-27 | 38.04 | $37.46 | 4300 |
| 2024-12-26 | 38.14 | $37.75 | 7500 |
| 2024-12-24 | 38.23 | $37.73 | 7425 |
| 2024-12-23 | 38.32 | $37.42 | 6835 |
| 2024-12-20 | 38.45 | $37.25 | 7400 |
| 2024-12-19 | 38.60 | $36.95 | 6237 |
| 2024-12-18 | 38.78 | $37.12 | 6100 |
| 2024-12-17 | 38.96 | $38.26 | 7004 |
| 2024-12-16 | 39.02 | $38.56 | 5200 |
| 2024-12-13 | 39.06 | $38.75 | 6700 |
| 2024-12-12 | 39.07 | $38.72 | 3300 |
| 2024-12-11 | 39.09 | $39.14 | 7611 |
| 2024-12-10 | 39.07 | $38.91 | 4137 |
| 2024-12-09 | 39.07 | $39.15 | 9113 |
| 2024-12-06 | 39.04 | $39.29 | 6900 |
| 2024-12-05 | 39.00 | $39.33 | 3700 |
| 2024-12-04 | 38.96 | $39.38 | 48500 |
| 2024-12-03 | 38.91 | $39.41 | 17111 |
| 2024-12-02 | 38.85 | $39.23 | 8234 |
| 2024-11-29 | 38.80 | $39.35 | 1438 |
| 2024-11-27 | 38.74 | $39.07 | 9500 |
| 2024-11-26 | 38.70 | $39.14 | 4400 |
| 2024-11-25 | 38.65 | $39.27 | 6000 |
| 2024-11-22 | 38.58 | $39.00 | 3213 |
| 2024-11-21 | 38.54 | $38.66 | 7243 |
| 2024-11-20 | 38.53 | $38.22 | 8000 |
| 2024-11-19 | 38.57 | $38.31 | 9600 |
| 2024-11-18 | 38.59 | $38.30 | 10629 |
| 2024-11-15 | 38.63 | $38.09 | 8024 |
| 2024-11-14 | 38.68 | $38.39 | 6100 |
| 2024-11-13 | 38.72 | $38.40 | 11744 |
| 2024-11-12 | 38.75 | $38.68 | 6900 |
| 2024-11-11 | 38.76 | $39.15 | 1348 |
| 2024-11-08 | 38.73 | $39.25 | 2600 |
| 2024-11-07 | 38.69 | $39.38 | 36500 |
| 2024-11-06 | 38.64 | $38.98 | 6700 |
| 2024-11-05 | 38.62 | $38.67 | 9200 |
| 2024-11-04 | 38.63 | $38.25 | 5400 |
| 2024-11-01 | 38.69 | $38.16 | 11321 |
| 2024-10-31 | 38.76 | $38.11 | 5400 |
| 2024-10-30 | 38.84 | $38.42 | 30303 |
| 2024-10-29 | 38.90 | $38.59 | 700 |
| 2024-10-28 | 38.94 | $38.77 | 6100 |
| 2024-10-25 | 38.97 | $38.48 | 14541 |
| 2024-10-24 | 39.03 | $38.62 | 7200 |
| 2024-10-23 | 39.09 | $38.50 | 4200 |
| 2024-10-22 | 39.16 | $38.77 | 8526 |
| 2024-10-21 | 39.20 | $39.00 | 7900 |
| 2024-10-18 | 39.23 | $39.39 | 5700 |
| 2024-10-17 | 39.22 | $39.22 | 17646 |
| 2024-10-16 | 39.22 | $39.19 | 9700 |
| 2024-10-15 | 39.22 | $38.94 | 5000 |
| 2024-10-14 | 39.25 | $39.50 | 5200 |
| 2024-10-11 | 39.22 | $39.37 | 4000 |
| 2024-10-10 | 39.19 | $39.00 | 1500 |
| 2024-10-09 | 39.20 | $39.12 | 3100 |
| 2024-10-08 | 39.19 | $38.91 | 10500 |
| 2024-10-07 | 39.20 | $38.94 | 14300 |
| 2024-10-04 | 39.20 | $39.38 | 6500 |
| 2024-10-03 | 39.14 | $39.14 | 131500 |
| 2024-10-02 | 39.11 | $39.35 | 6107 |
| 2024-10-01 | 39.05 | $39.33 | 6700 |
| 2024-09-30 | 38.98 | $39.51 | 8200 |
| 2024-09-27 | 38.89 | $39.70 | 13146 |
| 2024-09-26 | 38.78 | $39.58 | 4100 |
| 2024-09-25 | 38.67 | $39.06 | 2600 |
| 2024-09-24 | 38.61 | $39.52 | 8226 |
| 2024-09-23 | 38.51 | $39.21 | 8129 |
| 2024-09-20 | 38.43 | $38.93 | 6000 |
| 2024-09-19 | 38.37 | $39.25 | 2831 |
| 2024-09-18 | 38.28 | $38.69 | 2536 |
| 2024-09-17 | 38.24 | $38.77 | 3800 |
| 2024-09-16 | 38.19 | $38.72 | 2244 |
| 2024-09-13 | 38.14 | $38.54 | 5445 |
| 2024-09-12 | 38.10 | $38.08 | 64500 |
| 2024-09-11 | 38.11 | $37.97 | 4100 |
| 2024-09-10 | 38.12 | $37.77 | 5000 |
| 2024-09-09 | 38.14 | $37.88 | 8100 |
| 2024-09-06 | 38.15 | $37.57 | 4800 |
| 2024-09-05 | 38.18 | $37.98 | 4200 |
| 2024-09-04 | 38.17 | $38.06 | 14911 |
| 2024-09-03 | 38.13 | $37.11 | 32500 |
| 2024-08-30 | 38.19 | $38.95 | 2914 |
| 2024-08-29 | 38.05 | $38.73 | 5841 |
| 2024-08-28 | 37.93 | $38.52 | 3806 |
| 2024-08-27 | 37.83 | $38.82 | 8200 |
| 2024-08-26 | 37.70 | $38.69 | 4337 |
| 2024-08-23 | 37.57 | $38.76 | 4900 |
| 2024-08-22 | 37.43 | $38.07 | 3800 |
| 2024-08-21 | 37.35 | $38.34 | 5900 |
| 2024-08-20 | 37.23 | $38.07 | 5102 |
| 2024-08-19 | 37.15 | $38.15 | 8935 |
| 2024-08-16 | 37.05 | $37.81 | 7300 |
| 2024-08-15 | 36.98 | $37.67 | 3600 |
| 2024-08-14 | 36.92 | $37.23 | 7300 |
| 2024-08-13 | 36.91 | $37.22 | 3200 |
| 2024-08-12 | 36.91 | $36.69 | 28032 |
| 2024-08-09 | 36.96 | $36.79 | 13500 |
| 2024-08-08 | 37.00 | $36.71 | 12000 |
| 2024-08-07 | 37.06 | $36.00 | 13900 |
| 2024-08-06 | 37.19 | $36.14 | 6400 |
| 2024-08-05 | 37.31 | $35.93 | 11100 |
| 2024-08-02 | 37.45 | $36.72 | 5112 |
| 2024-08-01 | 37.52 | $37.29 | 5220 |
| 2024-07-31 | 37.54 | $38.00 | 5600 |
| 2024-07-30 | 37.48 | $37.65 | 3900 |
| 2024-07-29 | 37.44 | $37.47 | 4720 |
| 2024-07-26 | 37.42 | $37.57 | 2800 |
| 2024-07-25 | 37.39 | $37.08 | 7200 |
| 2024-07-24 | 37.40 | $37.03 | 10900 |
| 2024-07-23 | 37.41 | $37.51 | 5226 |
| 2024-07-22 | 37.37 | $37.77 | 4100 |
| 2024-07-19 | 37.30 | $37.40 | 2600 |
| 2024-07-18 | 37.27 | $37.65 | 6100 |
| 2024-07-17 | 37.20 | $37.87 | 9700 |
| 2024-07-16 | 37.12 | $38.05 | 4100 |
| 2024-07-15 | 37.00 | $37.72 | 5100 |
| 2024-07-12 | 36.92 | $37.79 | 6700 |
| 2024-07-11 | 36.82 | $37.50 | 20700 |
| 2024-07-10 | 36.75 | $37.06 | 3500 |
| 2024-07-09 | 36.73 | $36.75 | 11600 |
| 2024-07-08 | 36.73 | $36.91 | 20200 |
| 2024-07-05 | 36.72 | $37.00 | 5938 |
| 2024-07-03 | 36.70 | $36.88 | 5134 |
| 2024-07-02 | 36.69 | $36.57 | 6638 |
| 2024-07-01 | 36.72 | $36.48 | 9300 |
| 2024-06-28 | 36.75 | $36.51 | 4500 |
| 2024-06-27 | 36.79 | $36.48 | 9100 |
| 2024-06-26 | 36.83 | $36.40 | 3500 |
| 2024-06-25 | 36.89 | $36.48 | 5742 |
| 2024-06-24 | 36.94 | $37.01 | 8600 |
| 2024-06-21 | 36.95 | $36.76 | 9325 |
| 2024-06-20 | 36.98 | $36.86 | 6047 |
| 2024-06-18 | 37.01 | $36.87 | 6000 |
| 2024-06-17 | 37.04 | $36.78 | 10114 |
| 2024-06-14 | 37.09 | $36.59 | 2700 |
| 2024-06-13 | 37.16 | $36.89 | 6900 |
| 2024-06-12 | 37.21 | $37.21 | 9336 |
| 2024-06-11 | 37.23 | $36.79 | 6624 |
| 2024-06-10 | 37.29 | $37.03 | 16300 |
| 2024-06-07 | 37.33 | $36.92 | 9525 |
| 2024-06-06 | 37.39 | $37.29 | 6300 |
| 2024-06-05 | 37.40 | $37.25 | 5700 |
| 2024-06-04 | 37.42 | $37.00 | 6215 |
| 2024-06-03 | 37.47 | $37.14 | 4300 |
| 2024-05-31 | 37.50 | $37.35 | 6625 |
| 2024-05-30 | 37.50 | $37.03 | 11100 |
| 2024-05-29 | 37.53 | $36.93 | 30218 |
| 2024-05-28 | 37.56 | $37.47 | 3700 |
| 2024-05-24 | 37.54 | $37.62 | 7828 |
| 2024-05-23 | 37.50 | $37.35 | 5721 |
| 2024-05-22 | 37.48 | $37.66 | 7000 |
| 2024-05-21 | 37.42 | $37.90 | 6743 |
| 2024-05-20 | 37.33 | $38.02 | 1900 |
| 2024-05-17 | 37.22 | $38.08 | 35800 |
| 2024-05-16 | 37.09 | $37.95 | 10100 |
| 2024-05-15 | 36.96 | $38.07 | 30449 |
| 2024-05-14 | 36.81 | $37.62 | 72915 |
| 2024-05-13 | 36.69 | $37.34 | 13700 |
| 2024-05-10 | 36.60 | $37.30 | 6000 |
| 2024-05-09 | 36.50 | $37.25 | 9500 |
| 2024-05-08 | 36.41 | $36.99 | 15500 |
| 2024-05-07 | 36.34 | $37.09 | 3448 |
| 2024-05-06 | 36.26 | $37.03 | 6241 |
| 2024-05-03 | 36.19 | $36.75 | 35600 |
| 2024-05-02 | 36.15 | $36.36 | 20007 |
| 2024-05-01 | 36.15 | $35.90 | 20700 |
| 2024-04-30 | 36.20 | $35.99 | 34100 |
| 2024-04-29 | 36.25 | $36.56 | 2522 |
| 2024-04-26 | 36.25 | $36.36 | 14800 |
| 2024-04-25 | 36.27 | $36.14 | 6100 |
| 2024-04-24 | 36.32 | $36.20 | 4802 |
| 2024-04-23 | 36.37 | $36.24 | 8400 |
| 2024-04-22 | 36.42 | $35.80 | 3544 |
| 2024-04-19 | 36.52 | $35.55 | 9000 |
| 2024-04-18 | 36.65 | $35.66 | 6347 |
| 2024-04-17 | 36.78 | $35.64 | 10700 |
| 2024-04-16 | 36.92 | $35.76 | 5200 |
| 2024-04-15 | 37.05 | $36.04 | 7443 |
| 2024-04-12 | 37.16 | $36.39 | 9741 |
| 2024-04-11 | 37.24 | $36.92 | 6000 |
| 2024-04-10 | 37.27 | $36.93 | 10600 |
| 2024-04-09 | 37.30 | $37.53 | 4104 |
| 2024-04-08 | 37.28 | $37.41 | 6600 |
| 2024-04-05 | 37.26 | $37.24 | 33202 |
| 2024-04-04 | 37.26 | $37.00 | 8531 |
| 2024-04-03 | 37.28 | $37.28 | 302907 |
| 2024-04-02 | 37.27 | $37.11 | 1.6M |
| 2024-04-01 | 37.27 | $37.45 | 19300 |
| 2024-03-28 | 37.24 | $37.59 | 8200 |
| 2024-03-27 | 37.18 | $37.49 | 11604 |
| 2024-03-26 | 37.14 | $37.25 | 10243 |
| 2024-03-25 | 37.10 | $37.32 | 6517 |
| 2024-03-22 | 37.06 | $37.30 | 7000 |
| 2024-03-21 | 37.01 | $37.53 | 7600 |
| 2024-03-20 | 36.94 | $37.37 | 10808 |
| 2024-03-19 | 36.87 | $37.03 | 16630 |
| 2024-03-18 | 36.83 | $36.89 | 26404 |
| 2024-03-15 | 36.79 | $36.88 | 7728 |
| 2024-03-14 | 36.76 | $36.91 | 18400 |
| 2024-03-13 | 36.71 | $37.29 | 8029 |
| 2024-03-12 | 36.61 | $37.28 | 12823 |
| 2024-03-11 | 36.51 | $37.05 | 6127 |
| 2024-03-08 | 36.42 | $37.15 | 14047 |
| 2024-03-07 | 36.31 | $37.24 | 12025 |
| 2024-03-06 | 36.19 | $36.83 | 13700 |
| 2024-03-05 | 36.09 | $36.44 | 8445 |
| 2024-03-04 | 36.03 | $36.67 | 19800 |
| 2024-03-01 | 35.93 | $36.60 | 7000 |
| 2024-02-29 | 35.84 | $36.34 | 11138 |
| 2024-02-28 | 35.76 | $36.08 | 21200 |
| 2024-02-27 | 35.71 | $36.22 | 21600 |
| 2024-02-26 | 35.64 | $36.12 | 19500 |
| 2024-02-23 | 35.57 | $36.14 | 154149 |
| 2024-02-22 | 35.50 | $36.25 | 56205 |
| 2024-02-21 | 35.41 | $35.78 | 11400 |
| 2024-02-20 | 35.36 | $35.70 | 26545 |
| 2024-02-16 | 35.31 | $35.78 | 7848 |
| 2024-02-15 | 35.25 | $35.85 | 13800 |
| 2024-02-14 | 35.18 | $35.34 | 7602 |
| 2024-02-13 | 35.15 | $34.87 | 14306 |
| 2024-02-12 | 35.16 | $35.54 | 7000 |
| 2024-02-09 | 35.11 | $35.36 | 16330 |
| 2024-02-08 | 35.08 | $35.20 | 17914 |
| 2024-02-07 | 35.05 | $35.19 | 17900 |
| 2024-02-06 | 35.03 | $35.14 | 26300 |
| 2024-02-05 | 35.02 | $34.96 | 15800 |
| 2024-02-02 | 35.02 | $35.22 | 10927 |
| 2024-02-01 | 34.99 | $35.30 | 28629 |
| 2024-01-31 | 34.96 | $34.89 | 8800 |
| 2024-01-30 | 34.96 | $35.35 | 8700 |
| 2024-01-29 | 34.93 | $35.35 | 10000 |
| 2024-01-26 | 34.90 | $35.12 | 10302 |
| 2024-01-25 | 34.89 | $35.06 | 168700 |
| 2024-01-24 | 34.89 | $34.87 | 10400 |
| 2024-01-23 | 34.91 | $34.90 | 21622 |
| 2024-01-22 | 34.93 | $34.93 | 16800 |
| 2024-01-19 | 34.95 | $34.76 | 15300 |
| 2024-01-18 | 34.99 | $34.46 | 8823 |
| 2024-01-17 | 35.06 | $34.22 | 26700 |
| 2024-01-16 | 35.16 | $34.60 | 11638 |
| 2024-01-12 | 35.22 | $35.10 | 4932 |
| 2024-01-11 | 35.23 | $35.00 | 8800 |
| 2024-01-10 | 35.25 | $35.03 | 5012 |
| 2024-01-09 | 35.26 | $35.00 | 7200 |
| 2024-01-08 | 35.27 | $35.31 | 14000 |
| 2024-01-05 | 35.24 | $34.92 | 20600 |
| 2024-01-04 | 35.25 | $34.92 | 4200 |
| 2024-01-03 | 35.24 | $35.03 | 29400 |
| 2024-01-02 | 35.22 | $35.34 | 6800 |
| 2023-12-29 | 35.16 | $35.69 | 10600 |
| 2023-12-28 | 35.06 | $35.84 | 16000 |
| 2023-12-27 | 34.93 | $35.80 | 9015 |
| 2023-12-26 | 34.80 | $35.67 | 8935 |
| 2023-12-22 | 34.66 | $35.48 | 22800 |
| 2023-12-21 | 34.53 | $35.43 | 27900 |
| 2023-12-20 | 34.40 | $34.91 | 20500 |
| 2023-12-19 | 34.30 | $35.41 | 10200 |
| 2023-12-18 | 34.15 | $35.08 | 11300 |
| 2023-12-15 | 34.02 | $35.05 | 8023 |
| 2023-12-14 | 33.88 | $35.24 | 7402 |
| 2023-12-13 | 33.71 | $34.81 | 19800 |
| 2023-12-12 | 33.57 | $34.08 | 13142 |
| 2023-12-11 | 33.49 | $33.97 | 17400 |
| 2023-12-08 | 33.41 | $33.88 | 5600 |
| 2023-12-07 | 33.32 | $33.67 | 8448 |
| 2023-12-06 | 33.25 | $33.58 | 7600 |
| 2023-12-05 | 33.18 | $33.47 | 24331 |
| 2023-12-04 | 33.10 | $33.74 | 7900 |
| 2023-12-01 | 33.00 | $33.87 | 18300 |
| 2023-11-30 | 32.87 | $33.41 | 7603 |
| 2023-11-29 | 32.77 | $33.35 | 7101 |
| 2023-11-28 | 32.66 | $33.28 | 10534 |
| 2023-11-27 | 32.54 | $33.24 | 5000 |
| 2023-11-24 | 32.42 | $33.24 | 3248 |
| 2023-11-22 | 32.28 | $33.08 | 3545 |
| 2023-11-21 | 32.14 | $32.99 | 8900 |
| 2023-11-20 | 32.00 | $33.08 | 13905 |
| 2023-11-17 | 31.84 | $32.90 | 20900 |
| 2023-11-16 | 31.69 | $32.70 | 7800 |
| 2023-11-15 | 31.55 | $32.81 | 17321 |
| 2023-11-14 | 31.40 | $32.70 | 25439 |
| 2023-11-13 | 31.25 | $31.69 | 18100 |
| 2023-11-10 | 31.20 | $31.66 | 6400 |
| 2023-11-09 | 31.15 | $31.39 | 11600 |
| 2023-11-08 | 31.13 | $31.61 | 7441 |
| 2023-11-07 | 31.09 | $31.69 | 30217 |
| 2023-11-06 | 31.04 | $31.78 | 2129 |
| 2023-11-03 | 30.99 | $32.01 | 273309 |
| 2023-11-02 | 30.91 | $31.32 | 27200 |
| 2023-11-01 | 30.90 | $30.71 | 3700 |
| 2023-10-31 | 30.94 | $30.50 | 18127 |
| 2023-10-30 | 31.01 | $30.35 | 8208 |
| 2023-10-27 | 31.10 | $30.16 | 9716 |
| 2023-10-26 | 31.21 | $30.36 | 14600 |
| 2023-10-25 | 31.32 | $30.46 | 8900 |
| 2023-10-24 | 31.41 | $30.83 | 19402 |
| 2023-10-23 | 31.48 | $30.62 | 18722 |
| 2023-10-20 | 31.57 | $30.80 | 29706 |
| 2023-10-19 | 31.65 | $31.13 | 35634 |
| 2023-10-18 | 31.71 | $31.57 | 18303 |
| 2023-10-17 | 31.72 | $32.08 | 8543 |
| 2023-10-16 | 31.70 | $32.10 | 7903 |
| 2023-10-13 | 31.67 | $31.64 | 9700 |
| 2023-10-12 | 31.70 | $31.78 | 8600 |
| 2023-10-11 | 31.72 | $32.17 | 7138 |
| 2023-10-10 | 31.70 | $32.03 | 7323 |
| 2023-10-09 | 31.70 | $31.65 | 8400 |
| 2023-10-06 | 31.75 | $31.52 | 18911 |
| 2023-10-05 | 31.81 | $31.12 | 17401 |
| 2023-10-04 | 31.92 | $31.07 | 7941 |
| 2023-10-03 | 32.05 | $30.97 | 41600 |
| 2023-10-02 | 32.19 | $31.32 | 25700 |
| 2023-09-29 | 32.31 | $31.85 | 28700 |
| 2023-09-28 | 32.39 | $31.88 | 33007 |
| 2023-09-27 | 32.47 | $31.57 | 24600 |
| 2023-09-26 | 32.60 | $31.54 | 7610 |
| 2023-09-25 | 32.73 | $31.97 | 8200 |
| 2023-09-22 | 32.82 | $31.98 | 9000 |
| 2023-09-21 | 32.92 | $32.16 | 22400 |
| 2023-09-20 | 33.00 | $32.80 | 15200 |
| 2023-09-19 | 33.03 | $32.89 | 8143 |
| 2023-09-18 | 33.04 | $32.90 | 10526 |
| 2023-09-15 | 33.05 | $33.03 | 9244 |
| 2023-09-14 | 33.05 | $33.17 | 8900 |
| 2023-09-13 | 33.03 | $32.79 | 15431 |
| 2023-09-12 | 33.05 | $32.91 | 4800 |
| 2023-09-11 | 33.07 | $32.98 | 2803 |
| 2023-09-08 | 33.08 | $32.80 | 16227 |
| 2023-09-07 | 33.11 | $32.86 | 6700 |
| 2023-09-06 | 33.15 | $33.04 | 7500 |
| 2023-09-05 | 33.17 | $33.21 | 9900 |
| 2023-09-01 | 33.17 | $33.54 | 11723 |
| 2023-08-31 | 33.15 | $33.46 | 8111 |
| 2023-08-30 | 33.14 | $33.57 | 40200 |
| 2023-08-29 | 33.12 | $33.44 | 65348 |
| 2023-08-28 | 33.12 | $33.03 | 6432 |
| 2023-08-25 | 33.17 | $32.79 | 28812 |
| 2023-08-24 | 33.25 | $32.62 | 8400 |
| 2023-08-23 | 33.35 | $32.97 | 9126 |
| 2023-08-22 | 33.43 | $32.68 | 13411 |
| 2023-08-21 | 33.55 | $32.78 | 9033 |
| 2023-08-18 | 33.67 | $32.71 | 15800 |
| 2023-08-17 | 33.80 | $32.72 | 5331 |
| 2023-08-16 | 33.94 | $33.01 | 14103 |
| 2023-08-15 | 34.05 | $33.29 | 8439 |
| 2023-08-14 | 34.15 | $33.68 | 6600 |
| 2023-08-11 | 34.22 | $33.80 | 4600 |
| 2023-08-10 | 34.27 | $33.92 | 10400 |
| 2023-08-09 | 34.32 | $33.89 | 6600 |
| 2023-08-08 | 34.37 | $33.91 | 13100 |
| 2023-08-07 | 34.42 | $34.14 | 4140 |
| 2023-08-04 | 34.44 | $33.97 | 12634 |
| 2023-08-03 | 34.47 | $34.02 | 15100 |
| 2023-08-02 | 34.50 | $34.06 | 13300 |
| 2023-08-01 | 34.51 | $34.62 | 7500 |
| 2023-07-31 | 34.47 | $34.88 | 11337 |
| 2023-07-28 | 34.40 | $34.73 | 8700 |
| 2023-07-27 | 34.33 | $34.50 | 16100 |
| 2023-07-26 | 34.27 | $34.79 | 10608 |
| 2023-07-25 | 34.18 | $34.78 | 11000 |
| 2023-07-24 | 34.09 | $34.54 | 4000 |
| 2023-07-21 | 34.00 | $34.50 | 7045 |
| 2023-07-20 | 33.91 | $34.45 | 13600 |
| 2023-07-19 | 33.82 | $34.64 | 5800 |
| 2023-07-18 | 33.70 | $34.58 | 6700 |
| 2023-07-17 | 33.59 | $34.41 | 2826 |
| 2023-07-14 | 33.49 | $34.31 | 10000 |
| 2023-07-13 | 33.39 | $34.54 | 11120 |
| 2023-07-12 | 33.27 | $34.08 | 5400 |
| 2023-07-11 | 33.19 | $33.68 | 13600 |
| 2023-07-10 | 33.14 | $33.30 | 6920 |
| 2023-07-07 | 33.12 | $33.06 | 8200 |
| 2023-07-06 | 33.13 | $32.78 | 11800 |
| 2023-07-05 | 33.17 | $33.33 | 56442 |
| 2023-07-03 | 33.14 | $33.60 | 17141 |
| 2023-06-30 | 33.09 | $33.43 | 13100 |
| 2023-06-29 | 33.05 | $33.10 | 17100 |
| 2023-06-28 | 33.03 | $32.91 | 2700 |
| 2023-06-27 | 33.03 | $32.97 | 5400 |
| 2023-06-26 | 33.02 | $32.60 | 19100 |
| 2023-06-23 | 33.04 | $32.40 | 10307 |
| 2023-06-22 | 33.08 | $33.06 | 6900 |
| 2023-06-21 | 33.05 | $33.20 | 4800 |
| 2023-06-20 | 33.00 | $33.30 | 25300 |
| 2023-06-16 | 32.94 | $33.68 | 8620 |
| 2023-06-15 | 32.84 | $33.75 | 8800 |
| 2023-06-14 | 32.73 | $33.38 | 15100 |
| 2023-06-13 | 32.65 | $33.44 | 4100 |
| 2023-06-12 | 32.56 | $33.04 | 4200 |
| 2023-06-09 | 32.50 | $32.92 | 70100 |
| 2023-06-08 | 32.45 | $33.04 | 6339 |
| 2023-06-07 | 32.39 | $32.85 | 17100 |
| 2023-06-06 | 32.35 | $32.77 | 11500 |
| 2023-06-05 | 32.31 | $32.56 | 13200 |
| 2023-06-02 | 32.30 | $32.73 | 12371 |
| 2023-06-01 | 32.27 | $32.16 | 26300 |
| 2023-05-31 | 32.29 | $31.81 | 10401 |
| 2023-05-30 | 32.35 | $31.99 | 15914 |
| 2023-05-26 | 32.40 | $32.18 | 12300 |
| 2023-05-25 | 32.43 | $31.87 | 12632 |
| 2023-05-24 | 32.49 | $31.94 | 84800 |
| 2023-05-23 | 32.55 | $32.35 | 22819 |
| 2023-05-22 | 32.58 | $32.72 | 31400 |
| 2023-05-19 | 32.57 | $32.61 | 7500 |
| 2023-05-18 | 32.57 | $32.62 | 15532 |
| 2023-05-17 | 32.57 | $32.48 | 6400 |
| 2023-05-16 | 32.59 | $32.24 | 26600 |
| 2023-05-15 | 32.63 | $32.75 | 3600 |
| 2023-05-12 | 32.63 | $32.38 | 23100 |
| 2023-05-11 | 32.67 | $32.42 | 14800 |
| 2023-05-10 | 32.71 | $32.65 | 17800 |
| 2023-05-09 | 32.72 | $32.63 | 8000 |
| 2023-05-08 | 32.74 | $32.74 | 7200 |
| 2023-05-05 | 32.75 | $32.85 | 9300 |
| 2023-05-04 | 32.75 | $32.31 | 7500 |
| 2023-05-03 | 32.79 | $32.44 | 15300 |
| 2023-05-02 | 32.83 | $32.46 | 11600 |
| 2023-05-01 | 32.87 | $32.94 | 4525 |
| 2023-04-28 | 32.86 | $32.92 | 16900 |
| 2023-04-27 | 32.85 | $32.75 | 5842 |
| 2023-04-26 | 32.85 | $32.29 | 3700 |
| 2023-04-25 | 32.89 | $32.49 | 15400 |
| 2023-04-24 | 32.91 | $33.13 | 7800 |
| 2023-04-21 | 32.86 | $33.00 | 7989 |
| 2023-04-20 | 32.82 | $33.10 | 60800 |
| 2023-04-19 | 32.76 | $33.03 | 6100 |
| 2023-04-18 | 32.70 | $33.22 | 6689 |
| 2023-04-17 | 32.62 | $33.10 | 14078 |
| 2023-04-14 | 32.53 | $32.99 | 15900 |
| 2023-04-13 | 32.45 | $33.17 | 31100 |
| 2023-04-12 | 32.35 | $32.84 | 8700 |
| 2023-04-11 | 32.27 | $32.86 | 31881 |
| 2023-04-10 | 32.18 | $32.55 | 10700 |
| 2023-04-06 | 32.12 | $32.42 | 98600 |
| 2023-04-05 | 32.07 | $32.46 | 15400 |
| 2023-04-04 | 32.02 | $32.68 | 8832 |
| 2023-04-03 | 31.95 | $32.84 | 30400 |
| 2023-03-31 | 31.87 | $32.78 | 27500 |
| 2023-03-30 | 31.80 | $32.42 | 12028 |
| 2023-03-29 | 31.76 | $32.16 | 30767 |
| 2023-03-28 | 31.75 | $31.69 | 4500 |
| 2023-03-27 | 31.80 | $31.62 | 9500 |
| 2023-03-24 | 31.85 | $31.45 | 9216 |
| 2023-03-23 | 31.93 | $31.57 | 48010 |
| 2023-03-22 | 32.00 | $31.54 | 5300 |
| 2023-03-21 | 32.08 | $31.94 | 10927 |
| 2023-03-20 | 32.13 | $31.51 | 267800 |
| 2023-03-17 | 32.23 | $31.17 | 4800 |
| 2023-03-16 | 32.38 | $31.61 | 15118 |
| 2023-03-15 | 32.49 | $31.17 | 44800 |
| 2023-03-14 | 32.66 | $31.90 | 9326 |
| 2023-03-13 | 32.77 | $31.53 | 52600 |
| 2023-03-10 | 32.92 | $31.72 | 16022 |
| 2023-03-09 | 33.06 | $32.39 | 4300 |
| 2023-03-08 | 33.15 | $32.95 | 11300 |
| 2023-03-07 | 33.19 | $32.84 | 18400 |
| 2023-03-06 | 33.24 | $33.44 | 12300 |
| 2023-03-03 | 33.24 | $33.58 | 32548 |
| 2023-03-02 | 33.23 | $33.10 | 29500 |
| 2023-03-01 | 33.27 | $32.94 | 20104 |
| 2023-02-28 | 33.33 | $32.76 | 6123 |
| 2023-02-27 | 33.41 | $32.88 | 12400 |
| 2023-02-24 | 33.48 | $32.68 | 27229 |
| 2023-02-23 | 33.58 | $33.04 | 7000 |
| 2023-02-22 | 33.64 | $32.87 | 22100 |
| 2023-02-21 | 33.72 | $32.96 | 18002 |
| 2023-02-17 | 33.80 | $33.57 | 15730 |
| 2023-02-16 | 33.81 | $33.75 | 9215 |
| 2023-02-15 | 33.80 | $33.95 | 11000 |
| 2023-02-14 | 33.77 | $33.95 | 9742 |
| 2023-02-13 | 33.73 | $33.88 | 23212 |
| 2023-02-10 | 33.70 | $33.55 | 15939 |
| 2023-02-09 | 33.70 | $33.59 | 15300 |
| 2023-02-08 | 33.69 | $33.76 | 13526 |
| 2023-02-07 | 33.65 | $34.01 | 14800 |
| 2023-02-06 | 33.58 | $33.66 | 4145 |
| 2023-02-03 | 33.54 | $34.02 | 214800 |
| 2023-02-02 | 33.45 | $34.46 | 13900 |
| 2023-02-01 | 33.30 | $34.16 | 6900 |
| 2023-01-31 | 33.17 | $33.68 | 10346 |
| 2023-01-30 | 33.08 | $33.34 | 46209 |
| 2023-01-27 | 33.00 | $33.77 | 23800 |
| 2023-01-26 | 32.87 | $33.66 | 11231 |
| 2023-01-25 | 32.74 | $33.41 | 15300 |
| 2023-01-24 | 32.63 | $33.40 | 6600 |
| 2023-01-23 | 32.50 | $33.39 | 20743 |
| 2023-01-20 | 32.37 | $33.12 | 15123 |
| 2023-01-19 | 32.25 | $32.57 | 18300 |
| 2023-01-18 | 32.18 | $32.87 | 17200 |
| 2023-01-17 | 32.07 | $33.13 | 11200 |
| 2023-01-13 | 31.93 | $33.13 | 7400 |
| 2023-01-12 | 31.78 | $33.01 | 20912 |
| 2023-01-11 | 31.64 | $32.70 | 16404 |
| 2023-01-10 | 31.52 | $32.33 | 10700 |
| 2023-01-09 | 31.44 | $32.17 | 7900 |
| 2023-01-06 | 31.37 | $31.97 | 35908 |
| 2023-01-05 | 31.32 | $31.21 | 20333 |
| 2023-01-04 | 31.34 | $31.57 | 19500 |
| 2023-01-03 | 31.33 | $31.16 | 13900 |
| 2022-12-30 | 31.37 | $31.25 | 11100 |
| 2022-12-29 | 31.40 | $31.46 | 8912 |
| 2022-12-28 | 31.42 | $30.95 | 8629 |
| 2022-12-27 | 31.48 | $31.37 | 9744 |
| 2022-12-23 | 31.51 | $31.28 | 12300 |
| 2022-12-22 | 31.55 | $31.08 | 6000 |
| 2022-12-21 | 31.62 | $31.47 | 7912 |
| 2022-12-20 | 31.64 | $31.01 | 19028 |
| 2022-12-19 | 31.71 | $30.89 | 7635 |
| 2022-12-16 | 31.80 | $31.07 | 8124 |
| 2022-12-15 | 31.87 | $31.43 | 7800 |
| 2022-12-14 | 31.90 | $32.19 | 8829 |
| 2022-12-13 | 31.86 | $32.32 | 7600 |
| 2022-12-12 | 31.81 | $31.92 | 5800 |
| 2022-12-09 | 31.79 | $31.63 | 7645 |
| 2022-12-08 | 31.80 | $31.70 | 8200 |
| 2022-12-07 | 31.79 | $31.57 | 19104 |
| 2022-12-06 | 31.79 | $31.57 | 3600 |
| 2022-12-05 | 31.79 | $31.86 | 28412 |
| 2022-12-02 | 31.74 | $32.47 | 10727 |
| 2022-12-01 | 31.62 | $32.51 | 24300 |
| 2022-11-30 | 31.49 | $32.31 | 29400 |
| 2022-11-29 | 31.36 | $31.55 | 4936 |
| 2022-11-28 | 31.29 | $31.48 | 11600 |
| 2022-11-25 | 31.22 | $31.96 | 2800 |
| 2022-11-23 | 31.09 | $31.85 | 10100 |
| 2022-11-22 | 30.96 | $31.62 | 6240 |
| 2022-11-21 | 30.85 | $31.26 | 8600 |
| 2022-11-18 | 30.75 | $31.42 | 28428 |
| 2022-11-17 | 30.63 | $31.25 | 4700 |
| 2022-11-16 | 30.51 | $31.50 | 6629 |
| 2022-11-15 | 30.34 | $31.80 | 16400 |
| 2022-11-14 | 30.14 | $31.57 | 85702 |
| 2022-11-11 | 29.94 | $31.88 | 1800 |
| 2022-11-10 | 29.68 | $31.38 | 38300 |
| 2022-11-09 | 29.47 | $29.81 | 16716 |
| 2022-11-08 | 29.39 | $30.37 | 15809 |
| 2022-11-07 | 29.24 | $30.16 | 10820 |
| 2022-11-04 | 29.11 | $29.83 | 22110 |
| 2022-11-03 | 29.00 | $29.00 | 7100 |
| 2022-11-02 | 28.96 | $29.24 | 16527 |
| 2022-11-01 | 28.91 | $29.85 | 33700 |
| 2022-10-31 | 28.79 | $29.52 | 6500 |
| 2022-10-28 | 28.70 | $29.75 | 12000 |
| 2022-10-27 | 28.58 | $29.46 | 6721 |
| 2022-10-26 | 28.48 | $29.54 | 7600 |
| 2022-10-25 | 28.36 | $29.31 | 2326 |
| 2022-10-24 | 28.26 | $28.65 | 7100 |
| 2022-10-21 | 28.22 | $28.58 | 7500 |
| 2022-10-20 | 28.18 | $28.03 | 16741 |
| 2022-10-19 | 28.21 | $28.19 | 13147 |
| 2022-10-18 | 28.22 | $28.41 | 2200 |
| 2022-10-17 | 28.21 | $28.22 | 5000 |
| 2022-10-14 | 28.24 | $27.45 | 4637 |
| 2022-10-13 | 28.35 | $28.33 | 21837 |
| 2022-10-12 | 28.39 | $27.67 | 5930 |
| 2022-10-11 | 28.50 | $27.80 | 8600 |
| 2022-10-10 | 28.62 | $28.07 | 8544 |
| 2022-10-07 | 28.73 | $28.26 | 18500 |
| 2022-10-06 | 28.84 | $28.83 | 21000 |
| 2022-10-05 | 28.91 | $29.07 | 16200 |
| 2022-10-04 | 28.96 | $29.49 | 14448 |
| 2022-10-03 | 28.97 | $28.52 | 9700 |
| 2022-09-30 | 29.09 | $27.69 | 13801 |
| 2022-09-29 | 29.29 | $27.80 | 11900 |
| 2022-09-28 | 29.50 | $28.36 | 8608 |
| 2022-09-27 | 29.68 | $27.63 | 4500 |
| 2022-09-26 | 29.93 | $27.81 | 27900 |
| 2022-09-23 | 30.19 | $28.22 | 16700 |
| 2022-09-22 | 30.43 | $29.07 | 5700 |
| 2022-09-21 | 30.60 | $29.47 | 8946 |
| 2022-09-20 | 30.74 | $29.80 | 7545 |
| 2022-09-19 | 30.86 | $30.36 | 9100 |
| 2022-09-16 | 30.94 | $30.18 | 10740 |
| 2022-09-15 | 31.05 | $30.44 | 18308 |
| 2022-09-14 | 31.14 | $30.79 | 11900 |
| 2022-09-13 | 31.22 | $30.84 | 31500 |
| 2022-09-12 | 31.31 | $32.08 | 10943 |
| 2022-09-09 | 31.28 | $31.65 | 21615 |
| 2022-09-08 | 31.30 | $31.00 | 2200 |
| 2022-09-07 | 31.39 | $30.84 | 7947 |
| 2022-09-06 | 31.51 | $30.24 | 3424 |
| 2022-09-02 | 31.69 | $30.31 | 5535 |
| 2022-09-01 | 31.88 | $30.49 | 18000 |
| 2022-08-31 | 32.05 | $30.77 | 30000 |
| 2022-08-30 | 32.21 | $30.93 | 5700 |
| 2022-08-29 | 32.36 | $31.21 | 18700 |
| 2022-08-26 | 32.49 | $31.42 | 8041 |
| 2022-08-25 | 32.60 | $32.34 | 129210 |
| 2022-08-24 | 32.63 | $31.96 | 12442 |
| 2022-08-23 | 32.68 | $31.84 | 5300 |
| 2022-08-22 | 32.75 | $31.81 | 6024 |
| 2022-08-19 | 32.81 | $32.50 | 22100 |
| 2022-08-18 | 32.80 | $33.05 | 11600 |
| 2022-08-17 | 32.73 | $33.08 | 6800 |
| 2022-08-16 | 32.65 | $33.47 | 4438 |
| 2022-08-15 | 32.52 | $33.42 | 12000 |
| 2022-08-12 | 32.38 | $33.51 | 9912 |
| 2022-08-11 | 32.21 | $33.16 | 11601 |
| 2022-08-10 | 32.06 | $33.12 | 7300 |
| 2022-08-09 | 31.89 | $32.29 | 9900 |
| 2022-08-08 | 31.80 | $32.56 | 10000 |
| 2022-08-05 | 31.66 | $32.36 | 23100 |
| 2022-08-04 | 31.54 | $32.48 | 16000 |
| 2022-08-03 | 31.39 | $32.37 | 31048 |
| 2022-08-02 | 31.25 | $32.00 | 10700 |
| 2022-08-01 | 31.13 | $32.33 | 6811 |
| 2022-07-29 | 30.97 | $32.37 | 3636 |
| 2022-07-28 | 30.80 | $31.98 | 7500 |
| 2022-07-27 | 30.65 | $31.52 | 18600 |
| 2022-07-26 | 30.55 | $30.84 | 9400 |
| 2022-07-25 | 30.51 | $31.25 | 12249 |
| 2022-07-22 | 30.42 | $31.08 | 10237 |
| 2022-07-21 | 30.35 | $31.28 | 8500 |
| 2022-07-20 | 30.26 | $30.93 | 16900 |
| 2022-07-19 | 30.20 | $30.91 | 7831 |
| 2022-07-18 | 30.13 | $30.00 | 5045 |
| 2022-07-15 | 30.15 | $30.06 | 36700 |
| 2022-07-14 | 30.17 | $29.45 | 15700 |
| 2022-07-13 | 30.24 | $29.88 | 24711 |
| 2022-07-12 | 30.29 | $29.93 | 21217 |
| 2022-07-11 | 30.33 | $30.05 | 9700 |
| 2022-07-08 | 30.38 | $30.58 | 21845 |
| 2022-07-07 | 30.39 | $30.60 | 19600 |
| 2022-07-06 | 30.41 | $30.07 | 25025 |
| 2022-07-05 | 30.49 | $30.00 | 25402 |
| 2022-07-01 | 30.61 | $30.31 | 10814 |
| 2022-06-30 | 30.70 | $30.09 | 26700 |
| 2022-06-29 | 30.84 | $30.32 | 7100 |
| 2022-06-28 | 30.96 | $30.54 | 10334 |
| 2022-06-27 | 31.08 | $30.82 | 9100 |
| 2022-06-24 | 31.19 | $30.84 | 14025 |
| 2022-06-23 | 31.30 | $30.35 | 26149 |
| 2022-06-22 | 31.47 | $30.16 | 14300 |
| 2022-06-21 | 31.67 | $30.28 | 26300 |
| 2022-06-17 | 31.86 | $29.85 | 7400 |
| 2022-06-16 | 32.11 | $29.83 | 16532 |
| 2022-06-15 | 32.37 | $30.78 | 23035 |
| 2022-06-14 | 32.54 | $30.30 | 16336 |
| 2022-06-13 | 32.77 | $30.62 | 20400 |
| 2022-06-10 | 32.98 | $31.80 | 33917 |
| 2022-06-09 | 33.07 | $32.52 | 23700 |
| 2022-06-08 | 33.09 | $33.21 | 20400 |
| 2022-06-07 | 33.04 | $33.74 | 17105 |
| 2022-06-06 | 32.92 | $33.49 | 14100 |
| 2022-06-03 | 32.82 | $33.39 | 16235 |
| 2022-06-02 | 32.73 | $33.84 | 14123 |
| 2022-06-01 | 32.60 | $33.11 | 22200 |
| 2022-05-31 | 32.55 | $33.50 | 7600 |
| 2022-05-27 | 32.45 | $33.74 | 15000 |
| 2022-05-26 | 32.33 | $33.14 | 22000 |
| 2022-05-25 | 32.27 | $32.58 | 15810 |
| 2022-05-24 | 32.26 | $32.38 | 13123 |
| 2022-05-23 | 32.28 | $32.68 | 63719 |
| 2022-05-20 | 32.28 | $32.10 | 14600 |
| 2022-05-19 | 32.35 | $32.01 | 7900 |
| 2022-05-18 | 32.44 | $31.71 | 17135 |
| 2022-05-17 | 32.58 | $32.73 | 8900 |
| 2022-05-16 | 32.63 | $32.11 | 8100 |
| 2022-05-13 | 32.75 | $32.13 | 17742 |
| 2022-05-12 | 32.89 | $31.33 | 25300 |
| 2022-05-11 | 33.12 | $31.29 | 7203 |
| 2022-05-10 | 33.37 | $31.59 | 23310 |
| 2022-05-09 | 33.61 | $31.55 | 7200 |
| 2022-05-06 | 33.88 | $32.63 | 7307 |
| 2022-05-05 | 34.05 | $33.09 | 10938 |
| 2022-05-04 | 34.20 | $34.21 | 10333 |
| 2022-05-03 | 34.24 | $33.47 | 10600 |
| 2022-05-02 | 34.37 | $33.24 | 42224 |
| 2022-04-29 | 34.53 | $33.23 | 4918 |
| 2022-04-28 | 34.71 | $34.00 | 4942 |
| 2022-04-27 | 34.82 | $33.46 | 11500 |
| 2022-04-26 | 35.00 | $33.40 | 15600 |
| 2022-04-25 | 35.20 | $34.29 | 25134 |
| 2022-04-22 | 35.33 | $34.34 | 13400 |
| 2022-04-21 | 35.45 | $35.08 | 8700 |
| 2022-04-20 | 35.51 | $35.66 | 15500 |
| 2022-04-19 | 35.51 | $35.38 | 9800 |
| 2022-04-18 | 35.54 | $34.92 | 9400 |
| 2022-04-14 | 35.62 | $35.12 | 13025 |
| 2022-04-13 | 35.68 | $35.33 | 20700 |
| 2022-04-12 | 35.73 | $34.93 | 73200 |
| 2022-04-11 | 35.80 | $35.13 | 11800 |
| 2022-04-08 | 35.85 | $35.53 | 13400 |
| 2022-04-07 | 35.85 | $35.55 | 11000 |
| 2022-04-06 | 35.84 | $35.43 | 24400 |
| 2022-04-05 | 35.84 | $35.82 | 16600 |
| 2022-04-04 | 35.79 | $36.25 | 24916 |
| 2022-04-01 | 35.68 | $36.24 | 37631 |
| 2022-03-31 | 35.57 | $35.96 | 7814 |
| 2022-03-30 | 35.48 | $36.40 | 22300 |
| 2022-03-29 | 35.34 | $36.72 | 17003 |
| 2022-03-28 | 35.15 | $35.90 | 15900 |
| 2022-03-25 | 35.04 | $35.87 | 35321 |
| 2022-03-24 | 34.94 | $35.84 | 14600 |
| 2022-03-23 | 34.82 | $35.53 | 10700 |
| 2022-03-22 | 34.74 | $36.05 | 14800 |
| 2022-03-21 | 34.60 | $35.66 | 5800 |
| 2022-03-18 | 34.49 | $35.81 | 13800 |
| 2022-03-17 | 34.37 | $35.44 | 3828 |
| 2022-03-16 | 34.28 | $35.14 | 12100 |
| 2022-03-15 | 34.23 | $33.99 | 7100 |
| 2022-03-14 | 34.30 | $33.62 | 10909 |
| 2022-03-11 | 34.41 | $33.69 | 10300 |
| 2022-03-10 | 34.53 | $34.06 | 16900 |
| 2022-03-09 | 34.62 | $34.27 | 13217 |
| 2022-03-08 | 34.70 | $33.32 | 12300 |
| 2022-03-07 | 34.89 | $33.34 | 11300 |
| 2022-03-04 | 35.08 | $34.23 | 25033 |
| 2022-03-03 | 35.20 | $34.69 | 15000 |
| 2022-03-02 | 35.28 | $35.10 | 12100 |
| 2022-03-01 | 35.32 | $34.47 | 6900 |
| 2022-02-28 | 35.44 | $35.02 | 35100 |
| 2022-02-25 | 35.50 | $35.35 | 17941 |
| 2022-02-24 | 35.52 | $34.62 | 18117 |
| 2022-02-23 | 35.62 | $34.51 | 20700 |
| 2022-02-22 | 35.73 | $34.83 | 13532 |
| 2022-02-18 | 35.81 | $35.31 | 12247 |
| 2022-02-17 | 35.85 | $35.60 | 34000 |
| 2022-02-16 | 35.87 | $36.21 | 23600 |
| 2022-02-15 | 35.82 | $36.04 | 11000 |
| 2022-02-14 | 35.80 | $35.45 | 15201 |
| 2022-02-11 | 35.84 | $35.59 | 14925 |
| 2022-02-10 | 35.87 | $36.22 | 37400 |
| 2022-02-09 | 35.85 | $36.73 | 17045 |
| 2022-02-08 | 35.79 | $36.08 | 10831 |
| 2022-02-07 | 35.79 | $35.74 | 8700 |
| 2022-02-04 | 35.83 | $35.76 | 5831 |
| 2022-02-03 | 35.88 | $35.77 | 7200 |
| 2022-02-02 | 35.93 | $36.31 | 21300 |
| 2022-02-01 | 35.94 | $36.04 | 9821 |
| 2022-01-31 | 35.98 | $35.83 | 28900 |
| 2022-01-28 | 36.06 | $35.06 | 24500 |
| 2022-01-27 | 36.22 | $34.70 | 13316 |
| 2022-01-26 | 36.43 | $34.90 | 13800 |
| 2022-01-25 | 36.63 | $35.17 | 21607 |
| 2022-01-24 | 36.82 | $35.49 | 70202 |
| 2022-01-21 | 36.99 | $35.67 | 17116 |
| 2022-01-20 | 37.15 | $36.11 | 7700 |
| 2022-01-19 | 37.28 | $36.49 | 32800 |
| 2022-01-18 | 37.36 | $36.59 | 13300 |
| 2022-01-14 | 37.43 | $37.17 | 10905 |
| 2022-01-13 | 37.45 | $37.23 | 35800 |
| 2022-01-12 | 37.46 | $37.64 | 9302 |
| 2022-01-11 | 37.42 | $37.35 | 14100 |
| 2022-01-10 | 37.42 | $36.91 | 40129 |
| 2022-01-07 | 37.48 | $37.23 | 60944 |
| 2022-01-06 | 37.52 | $37.26 | 19326 |
| 2022-01-05 | 37.57 | $37.36 | 15048 |
| 2022-01-04 | 37.62 | $37.97 | 10239 |
| 2022-01-03 | 37.62 | $37.79 | 18000 |
| 2021-12-31 | 37.64 | $37.92 | 26300 |
| 2021-12-30 | 37.66 | $37.88 | 22011 |
| 2021-12-29 | 37.68 | $37.92 | 53145 |
| 2021-12-28 | 37.70 | $37.82 | 22615 |
| 2021-12-27 | 37.74 | $37.81 | 64814 |
| 2021-12-23 | 37.79 | $37.41 | 30800 |
| 2021-12-22 | 37.89 | $37.16 | 73304 |
| 2021-12-21 | 38.02 | $36.75 | 19600 |
| 2021-12-20 | 38.21 | $36.10 | 74336 |
| 2021-12-17 | 38.49 | $36.46 | 22800 |
| 2021-12-16 | 38.74 | $36.74 | 37100 |
| 2021-12-15 | 38.99 | $36.80 | 13900 |
| 2021-12-14 | 39.25 | $36.39 | 8600 |
| 2021-12-13 | 39.58 | $39.63 | 13400 |
| 2021-12-10 | 39.60 | $39.88 | 15200 |
| 2021-12-09 | 39.59 | $39.78 | 3840 |
| 2021-12-08 | 39.61 | $40.18 | 11300 |
| 2021-12-07 | 39.58 | $39.93 | 7800 |
| 2021-12-06 | 39.58 | $39.24 | 13141 |
| 2021-12-03 | 39.66 | $38.76 | 9339 |
| 2021-12-02 | 39.79 | $39.01 | 8311 |
| 2021-12-01 | 39.91 | $38.44 | 6646 |
| 2021-11-30 | 40.08 | $38.78 | 15600 |
| 2021-11-29 | 40.23 | $39.52 | 16000 |
| 2021-11-26 | 40.32 | $39.09 | 6400 |
| 2021-11-24 | 40.45 | $40.09 | 5504 |
| 2021-11-23 | 40.48 | $40.06 | 17129 |
| 2021-11-22 | 40.51 | $40.11 | 9100 |
| 2021-11-19 | 40.54 | $40.28 | 13200 |
| 2021-11-18 | 40.56 | $40.55 | 10945 |
| 2021-11-17 | 40.54 | $40.60 | 7100 |
| 2021-11-16 | 40.52 | $40.85 | 11700 |
| 2021-11-15 | 40.46 | $40.70 | 6246 |
| 2021-11-12 | 40.42 | $40.74 | 4846 |
| 2021-11-11 | 40.36 | $40.56 | 7611 |
| 2021-11-10 | 40.32 | $40.38 | 17338 |
| 2021-11-09 | 40.28 | $40.78 | 3200 |
| 2021-11-08 | 40.20 | $40.84 | 22537 |
| 2021-11-05 | 40.10 | $40.71 | 6705 |
| 2021-11-04 | 40.00 | $40.55 | 6100 |
| 2021-11-03 | 39.90 | $40.56 | 8700 |
| 2021-11-02 | 39.80 | $40.28 | 7800 |
| 2021-11-01 | 39.71 | $40.19 | 4400 |
| 2021-10-29 | 39.62 | $39.93 | 10200 |
| 2021-10-28 | 39.55 | $40.09 | 6900 |
| 2021-10-27 | 39.45 | $39.69 | 6436 |
| 2021-10-26 | 39.39 | $40.13 | 4811 |
| 2021-10-25 | 39.27 | $40.10 | 4204 |
| 2021-10-22 | 39.16 | $40.04 | 9009 |
| 2021-10-21 | 39.05 | $39.88 | 4224 |
| 2021-10-20 | 38.95 | $39.88 | 5700 |
| 2021-10-19 | 38.84 | $39.67 | 4200 |
| 2021-10-18 | 38.75 | $39.43 | 3012 |
| 2021-10-15 | 38.68 | $39.48 | 2200 |
| 2021-10-14 | 38.60 | $39.24 | 14446 |
| 2021-10-13 | 38.54 | $38.76 | 4600 |
| 2021-10-12 | 38.54 | $38.50 | 9412 |
| 2021-10-11 | 38.56 | $38.39 | 16200 |
| 2021-10-08 | 38.61 | $38.56 | 32600 |
| 2021-10-07 | 38.63 | $38.50 | 7723 |
| 2021-10-06 | 38.67 | $38.29 | 24700 |
| 2021-10-05 | 38.74 | $38.40 | 6833 |
| 2021-10-04 | 38.80 | $38.09 | 9717 |
| 2021-10-01 | 38.91 | $38.43 | 15463 |
| 2021-09-30 | 38.98 | $38.15 | 18500 |
| 2021-09-29 | 39.10 | $38.43 | 4936 |
| 2021-09-28 | 39.19 | $38.56 | 3034 |
| 2021-09-27 | 39.28 | $39.26 | 8920 |
| 2021-09-24 | 39.30 | $39.16 | 15400 |
| 2021-09-23 | 39.34 | $39.47 | 12148 |
| 2021-09-22 | 39.34 | $38.84 | 10118 |
| 2021-09-21 | 39.41 | $38.37 | 176900 |
| 2021-09-20 | 39.52 | $38.36 | 12925 |
| 2021-09-17 | 39.64 | $39.11 | 11100 |
| 2021-09-16 | 39.69 | $39.64 | 19800 |
| 2021-09-15 | 39.68 | $39.79 | 11000 |
| 2021-09-14 | 39.65 | $39.44 | 9045 |
| 2021-09-13 | 39.66 | $39.66 | 6200 |
| 2021-09-10 | 39.64 | $39.35 | 7944 |
| 2021-09-09 | 39.66 | $39.60 | 8600 |
| 2021-09-08 | 39.65 | $39.64 | 6922 |
| 2021-09-07 | 39.64 | $39.85 | 11605 |
| 2021-09-03 | 39.61 | $40.20 | 6613 |
| 2021-09-02 | 39.54 | $40.19 | 3700 |
| 2021-09-01 | 39.46 | $39.95 | 4743 |
| 2021-08-31 | 39.41 | $39.82 | 9300 |
| 2021-08-30 | 39.36 | $39.80 | 5831 |
| 2021-08-27 | 39.32 | $39.79 | 48500 |
| 2021-08-26 | 39.27 | $39.35 | 12600 |
| 2021-08-25 | 39.27 | $39.63 | 16300 |
| 2021-08-24 | 39.23 | $39.40 | 8000 |
| 2021-08-23 | 39.21 | $39.03 | 6700 |
| 2021-08-20 | 39.23 | $38.89 | 17300 |
| 2021-08-19 | 39.27 | $38.57 | 24017 |
| 2021-08-18 | 39.33 | $38.93 | 17000 |
| 2021-08-17 | 39.36 | $39.11 | 245239 |
| 2021-08-16 | 39.36 | $39.53 | 6100 |
| 2021-08-13 | 39.32 | $39.62 | 4533 |
| 2021-08-12 | 39.26 | $39.61 | 6900 |
| 2021-08-11 | 39.20 | $39.69 | 5000 |
| 2021-08-10 | 39.12 | $39.45 | 9213 |
| 2021-08-09 | 39.07 | $39.31 | 2530 |
| 2021-08-06 | 39.03 | $39.38 | 5700 |
| 2021-08-05 | 38.98 | $39.43 | 12900 |
| 2021-08-04 | 38.93 | $39.18 | 7300 |
| 2021-08-03 | 38.89 | $39.42 | 16300 |
| 2021-08-02 | 38.84 | $39.12 | 5400 |
| 2021-07-30 | 38.81 | $39.10 | 10800 |
| 2021-07-29 | 38.78 | $39.35 | 5822 |
| 2021-07-28 | 38.73 | $39.09 | 15447 |
| 2021-07-27 | 38.70 | $38.99 | 4803 |
| 2021-07-26 | 38.68 | $39.03 | 11206 |
| 2021-07-23 | 38.66 | $38.68 | 6926 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
47.97
2026-07-21
Close Price
$48.02
Vol: 5413
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
27.69
Average
37.25
Maximum
48.31
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 47.97 | $48.02 | 5413 |
| 2026-07-20 | 47.95 | $47.76 | 22938 |
| 2026-07-17 | 47.98 | $48.03 | 2500 |
| 2026-07-16 | 47.96 | $48.08 | 6000 |
| 2026-07-15 | 47.92 | $48.02 | 6400 |
| 2026-07-14 | 47.89 | $48.05 | 6520 |
| 2026-07-13 | 47.85 | $47.83 | 5000 |
| 2026-07-10 | 47.85 | $47.98 | 17600 |
| 2026-07-09 | 47.81 | $47.77 | 5233 |
| 2026-07-08 | 47.82 | $47.57 | 5800 |
| 2026-07-07 | 47.86 | $47.91 | 4338 |
| 2026-07-06 | 47.84 | $48.25 | 12719 |
| 2026-07-02 | 47.75 | $47.88 | 6045 |
| 2026-07-01 | 47.72 | $47.52 | 14733 |
| 2026-06-30 | 47.76 | $47.69 | 11400 |
| 2026-06-29 | 47.77 | $47.51 | 3839 |
| 2026-06-26 | 47.81 | $47.20 | 9600 |
| 2026-06-25 | 47.93 | $47.86 | 3200 |
| 2026-06-24 | 47.93 | $47.43 | 6019 |
| 2026-06-23 | 48.02 | $47.35 | 9600 |
| 2026-06-22 | 48.14 | $47.99 | 8317 |
| 2026-06-18 | 48.15 | $48.02 | 12300 |
| 2026-06-17 | 48.14 | $47.67 | 8000 |
| 2026-06-16 | 48.21 | $48.33 | 8217 |
| 2026-06-15 | 48.14 | $48.54 | 13800 |
| 2026-06-12 | 48.02 | $48.20 | 4300 |
| 2026-06-11 | 47.95 | $48.01 | 4700 |
| 2026-06-10 | 47.91 | $46.97 | 6627 |
| 2026-06-09 | 48.08 | $47.56 | 7500 |
| 2026-06-08 | 48.15 | $47.62 | 23701 |
| 2026-06-05 | 48.22 | $47.56 | 5013 |
| 2026-06-04 | 48.31 | $48.52 | 8016 |
| 2026-06-03 | 48.20 | $48.27 | 6700 |
| 2026-06-02 | 48.13 | $48.54 | 8200 |
| 2026-06-01 | 47.99 | $48.09 | 8320 |
| 2026-05-29 | 47.92 | $48.07 | 11749 |
| 2026-05-28 | 47.84 | $48.01 | 3600 |
| 2026-05-27 | 47.75 | $47.90 | 8910 |
| 2026-05-26 | 47.67 | $48.14 | 4800 |
| 2026-05-22 | 47.53 | $47.65 | 2123 |
| 2026-05-21 | 47.47 | $47.51 | 6448 |
| 2026-05-20 | 47.42 | $47.29 | 8304 |
| 2026-05-19 | 47.41 | $46.72 | 6100 |
| 2026-05-18 | 47.51 | $46.96 | 11419 |
| 2026-05-15 | 47.58 | $46.78 | 5400 |
| 2026-05-14 | 47.70 | $47.41 | 34700 |
| 2026-05-13 | 47.70 | $47.21 | 12944 |
| 2026-05-12 | 47.73 | $47.36 | 14010 |
| 2026-05-11 | 47.74 | $47.71 | 6813 |
| 2026-05-08 | 47.67 | $47.66 | 2431 |
| 2026-05-07 | 47.60 | $47.48 | 73915 |
| 2026-05-06 | 47.55 | $48.11 | 13919 |
| 2026-05-05 | 47.36 | $47.39 | 8200 |
| 2026-05-04 | 47.28 | $46.85 | 21700 |
| 2026-05-01 | 47.30 | $47.35 | 7900 |
| 2026-04-30 | 47.22 | $47.47 | 8423 |
| 2026-04-29 | 47.09 | $46.45 | 15500 |
| 2026-04-28 | 47.16 | $46.73 | 4600 |
| 2026-04-27 | 47.17 | $47.11 | 8049 |
| 2026-04-24 | 47.10 | $47.16 | 4800 |
| 2026-04-23 | 47.00 | $47.15 | 7907 |
| 2026-04-22 | 46.89 | $47.21 | 7506 |
| 2026-04-21 | 46.74 | $47.09 | 8309 |
| 2026-04-20 | 46.58 | $47.54 | 8722 |
| 2026-04-17 | 46.31 | $47.52 | 28800 |
| 2026-04-16 | 45.99 | $46.82 | 14400 |
| 2026-04-15 | 45.77 | $46.67 | 8400 |
| 2026-04-14 | 45.54 | $46.79 | 13026 |
| 2026-04-13 | 45.24 | $46.56 | 12400 |
| 2026-04-10 | 44.95 | $46.02 | 10342 |
| 2026-04-09 | 44.72 | $46.07 | 9549 |
| 2026-04-08 | 44.44 | $46.02 | 7422 |
| 2026-04-07 | 44.13 | $44.81 | 9200 |
| 2026-04-06 | 44.03 | $44.73 | 17805 |
| 2026-04-02 | 43.94 | $44.70 | 11500 |
| 2026-04-01 | 43.83 | $44.68 | 6100 |
| 2026-03-31 | 43.72 | $44.35 | 12000 |
| 2026-03-30 | 43.66 | $43.26 | 33009 |
| 2026-03-27 | 43.83 | $43.37 | 9600 |
| 2026-03-26 | 44.00 | $43.68 | 5200 |
| 2026-03-25 | 44.15 | $44.43 | 6300 |
| 2026-03-24 | 44.15 | $43.89 | 6000 |
| 2026-03-23 | 44.28 | $43.82 | 11000 |
| 2026-03-20 | 44.45 | $43.29 | 5801 |
| 2026-03-19 | 44.76 | $44.27 | 18400 |
| 2026-03-18 | 44.91 | $44.31 | 4300 |
| 2026-03-17 | 45.08 | $44.93 | 8235 |
| 2026-03-16 | 45.15 | $44.64 | 5326 |
| 2026-03-13 | 45.30 | $44.15 | 9231 |
| 2026-03-12 | 45.57 | $44.44 | 12042 |
| 2026-03-11 | 45.83 | $44.93 | 11102 |
| 2026-03-10 | 46.03 | $45.14 | 15330 |
| 2026-03-09 | 46.21 | $45.29 | 10400 |
| 2026-03-06 | 46.39 | $44.92 | 4910 |
| 2026-03-05 | 46.68 | $45.44 | 10006 |
| 2026-03-04 | 46.90 | $46.07 | 2831 |
| 2026-03-03 | 47.02 | $45.75 | 14426 |
| 2026-03-02 | 47.22 | $46.80 | 4911 |
| 2026-02-27 | 47.23 | $47.14 | 9141 |
| 2026-02-26 | 47.17 | $47.16 | 8400 |
| 2026-02-25 | 47.09 | $47.13 | 13300 |
| 2026-02-24 | 47.00 | $46.96 | 11300 |
| 2026-02-23 | 46.93 | $46.60 | 8500 |
| 2026-02-20 | 46.92 | $46.82 | 5500 |
| 2026-02-19 | 46.85 | $46.59 | 8000 |
| 2026-02-18 | 46.82 | $46.77 | 7700 |
| 2026-02-17 | 46.74 | $46.71 | 7403 |
| 2026-02-13 | 46.65 | $46.73 | 7013 |
| 2026-02-12 | 46.54 | $46.44 | 11946 |
| 2026-02-11 | 46.48 | $47.20 | 3712 |
| 2026-02-10 | 46.23 | $46.87 | 5543 |
| 2026-02-09 | 46.02 | $46.74 | 4929 |
| 2026-02-06 | 45.79 | $46.19 | 16800 |
| 2026-02-05 | 45.63 | $45.29 | 6800 |
| 2026-02-04 | 45.64 | $45.70 | 20349 |
| 2026-02-03 | 45.56 | $45.29 | 5000 |
| 2026-02-02 | 45.56 | $45.14 | 59900 |
| 2026-01-30 | 45.57 | $45.14 | 9700 |
| 2026-01-29 | 45.59 | $45.65 | 9200 |
| 2026-01-28 | 45.50 | $45.62 | 9414 |
| 2026-01-27 | 45.39 | $45.70 | 9243 |
| 2026-01-26 | 45.25 | $45.48 | 6531 |
| 2026-01-23 | 45.13 | $45.32 | 4000 |
| 2026-01-22 | 45.02 | $45.35 | 7834 |
| 2026-01-21 | 44.88 | $45.09 | 10421 |
| 2026-01-20 | 44.77 | $44.49 | 15100 |
| 2026-01-16 | 44.76 | $45.08 | 5300 |
| 2026-01-15 | 44.63 | $45.08 | 14700 |
| 2026-01-14 | 44.47 | $44.89 | 14021 |
| 2026-01-13 | 44.33 | $44.61 | 5200 |
| 2026-01-12 | 44.21 | $44.61 | 13200 |
| 2026-01-09 | 44.08 | $44.49 | 8738 |
| 2026-01-08 | 43.95 | $44.17 | 10629 |
| 2026-01-07 | 43.86 | $44.01 | 25600 |
| 2026-01-06 | 43.79 | $44.38 | 7234 |
| 2026-01-05 | 43.63 | $43.98 | 7400 |
| 2026-01-02 | 43.52 | $43.57 | 6442 |
| 2025-12-31 | 43.49 | $43.21 | 3600 |
| 2025-12-30 | 43.52 | $43.51 | 13121 |
| 2025-12-29 | 43.50 | $43.50 | 8410 |
| 2025-12-26 | 43.47 | $43.68 | 4200 |
| 2025-12-24 | 43.39 | $43.55 | 4619 |
| 2025-12-23 | 43.33 | $43.45 | 12800 |
| 2025-12-22 | 43.28 | $43.35 | 9919 |
| 2025-12-19 | 43.24 | $43.18 | 5800 |
| 2025-12-18 | 43.23 | $42.99 | 7137 |
| 2025-12-17 | 43.26 | $42.81 | 7645 |
| 2025-12-16 | 43.33 | $43.22 | 9900 |
| 2025-12-15 | 43.32 | $43.45 | 6436 |
| 2025-12-12 | 43.26 | $43.40 | 16100 |
| 2025-12-11 | 43.20 | $43.72 | 6717 |
| 2025-12-10 | 43.06 | $43.40 | 5712 |
| 2025-12-09 | 42.97 | $42.91 | 8700 |
| 2025-12-08 | 42.96 | $43.12 | 5529 |
| 2025-12-05 | 42.91 | $43.31 | 14500 |
| 2025-12-04 | 42.80 | $43.25 | 2829 |
| 2025-12-03 | 42.69 | $43.23 | 4700 |
| 2025-12-02 | 42.57 | $42.89 | 6100 |
| 2025-12-01 | 42.50 | $42.89 | 5749 |
| 2025-11-28 | 42.42 | $43.08 | 2202 |
| 2025-11-26 | 42.28 | $42.96 | 7811 |
| 2025-11-25 | 42.15 | $42.60 | 4800 |
| 2025-11-24 | 42.08 | $42.10 | 5700 |
| 2025-11-21 | 42.10 | $41.92 | 8313 |
| 2025-11-20 | 42.16 | $41.26 | 14800 |
| 2025-11-19 | 42.37 | $41.79 | 8300 |
| 2025-11-18 | 42.51 | $41.88 | 8228 |
| 2025-11-17 | 42.65 | $42.01 | 3611 |
| 2025-11-14 | 42.78 | $42.57 | 7100 |
| 2025-11-13 | 42.82 | $42.61 | 7200 |
| 2025-11-12 | 42.85 | $43.16 | 5546 |
| 2025-11-11 | 42.77 | $43.05 | 5324 |
| 2025-11-10 | 42.70 | $42.90 | 4909 |
| 2025-11-07 | 42.65 | $42.59 | 3900 |
| 2025-11-06 | 42.66 | $42.33 | 6112 |
| 2025-11-05 | 42.73 | $42.56 | 2400 |
| 2025-11-04 | 42.76 | $42.16 | 15000 |
| 2025-11-03 | 42.87 | $42.64 | 5123 |
| 2025-10-31 | 42.90 | $42.68 | 3300 |
| 2025-10-30 | 42.93 | $42.53 | 4702 |
| 2025-10-29 | 42.99 | $42.76 | 6900 |
| 2025-10-28 | 43.01 | $43.12 | 6208 |
| 2025-10-27 | 42.96 | $43.37 | 6300 |
| 2025-10-24 | 42.85 | $43.18 | 8416 |
| 2025-10-23 | 42.76 | $43.02 | 4329 |
| 2025-10-22 | 42.68 | $42.76 | 8729 |
| 2025-10-21 | 42.65 | $42.79 | 4810 |
| 2025-10-20 | 42.60 | $42.91 | 7200 |
| 2025-10-17 | 42.52 | $42.53 | 6200 |
| 2025-10-16 | 42.51 | $42.43 | 4300 |
| 2025-10-15 | 42.52 | $42.44 | 6300 |
| 2025-10-14 | 42.52 | $42.30 | 9830 |
| 2025-10-13 | 42.56 | $42.23 | 6811 |
| 2025-10-10 | 42.61 | $41.66 | 12743 |
| 2025-10-09 | 42.79 | $42.54 | 13304 |
| 2025-10-08 | 42.81 | $42.86 | 10339 |
| 2025-10-07 | 42.77 | $42.58 | 4900 |
| 2025-10-06 | 42.78 | $43.01 | 2900 |
| 2025-10-03 | 42.70 | $43.06 | 7600 |
| 2025-10-02 | 42.59 | $42.83 | 6843 |
| 2025-10-01 | 42.52 | $42.68 | 6445 |
| 2025-09-30 | 42.46 | $42.46 | 4017 |
| 2025-09-29 | 42.44 | $42.32 | 13500 |
| 2025-09-26 | 42.44 | $42.16 | 5107 |
| 2025-09-25 | 42.47 | $41.99 | 11200 |
| 2025-09-24 | 42.55 | $42.29 | 21516 |
| 2025-09-23 | 42.57 | $42.51 | 9300 |
| 2025-09-22 | 42.55 | $42.47 | 1908 |
| 2025-09-19 | 42.53 | $42.34 | 7752 |
| 2025-09-18 | 42.53 | $42.54 | 3242 |
| 2025-09-17 | 42.49 | $42.43 | 8200 |
| 2025-09-16 | 42.47 | $42.52 | 4700 |
| 2025-09-15 | 42.41 | $42.44 | 6319 |
| 2025-09-12 | 42.37 | $42.36 | 13648 |
| 2025-09-11 | 42.33 | $42.78 | 9200 |
| 2025-09-10 | 42.20 | $42.19 | 2000 |
| 2025-09-09 | 42.17 | $42.15 | 4100 |
| 2025-09-08 | 42.14 | $42.39 | 4500 |
| 2025-09-05 | 42.06 | $42.25 | 3600 |
| 2025-09-04 | 41.98 | $41.94 | 12200 |
| 2025-09-03 | 41.96 | $41.62 | 6928 |
| 2025-09-02 | 42.01 | $41.63 | 4429 |
| 2025-08-29 | 42.05 | $42.09 | 2539 |
| 2025-08-28 | 42.01 | $42.19 | 11000 |
| 2025-08-27 | 41.93 | $42.06 | 219541 |
| 2025-08-26 | 41.87 | $41.94 | 2200 |
| 2025-08-25 | 41.82 | $41.99 | 6914 |
| 2025-08-22 | 41.75 | $42.35 | 10200 |
| 2025-08-21 | 41.59 | $41.51 | 5100 |
| 2025-08-20 | 41.59 | $41.69 | 2300 |
| 2025-08-19 | 41.54 | $41.58 | 15907 |
| 2025-08-18 | 41.51 | $41.60 | 2900 |
| 2025-08-15 | 41.47 | $41.66 | 5317 |
| 2025-08-14 | 41.40 | $41.67 | 7200 |
| 2025-08-13 | 41.33 | $41.90 | 5200 |
| 2025-08-12 | 41.19 | $41.43 | 6200 |
| 2025-08-11 | 41.13 | $40.87 | 10300 |
| 2025-08-08 | 41.17 | $41.12 | 6700 |
| 2025-08-07 | 41.17 | $41.02 | 8224 |
| 2025-08-06 | 41.19 | $40.98 | 2400 |
| 2025-08-05 | 41.22 | $40.89 | 5119 |
| 2025-08-04 | 41.28 | $40.82 | 6000 |
| 2025-08-01 | 41.36 | $40.43 | 9800 |
| 2025-07-31 | 41.53 | $40.61 | 12200 |
| 2025-07-30 | 41.68 | $41.10 | 5200 |
| 2025-07-29 | 41.76 | $41.62 | 6625 |
| 2025-07-28 | 41.74 | $41.56 | 10500 |
| 2025-07-25 | 41.72 | $41.90 | 71500 |
| 2025-07-24 | 41.63 | $41.84 | 3400 |
| 2025-07-23 | 41.53 | $41.95 | 5300 |
| 2025-07-22 | 41.40 | $41.62 | 3500 |
| 2025-07-21 | 41.30 | $41.17 | 9600 |
| 2025-07-18 | 41.29 | $41.04 | 13730 |
| 2025-07-17 | 41.29 | $41.16 | 3200 |
| 2025-07-16 | 41.27 | $40.88 | 3800 |
| 2025-07-15 | 41.31 | $40.76 | 7907 |
| 2025-07-14 | 41.37 | $41.28 | 9113 |
| 2025-07-11 | 41.33 | $41.16 | 8900 |
| 2025-07-10 | 41.30 | $41.48 | 5600 |
| 2025-07-09 | 41.20 | $41.34 | 7500 |
| 2025-07-08 | 41.11 | $41.16 | 3400 |
| 2025-07-07 | 41.04 | $40.94 | 82426 |
| 2025-07-03 | 41.01 | $41.43 | 3700 |
| 2025-07-02 | 40.86 | $41.23 | 9711 |
| 2025-07-01 | 40.73 | $40.95 | 13732 |
| 2025-06-30 | 40.63 | $40.64 | 14329 |
| 2025-06-27 | 40.58 | $40.53 | 4405 |
| 2025-06-26 | 40.54 | $40.40 | 15300 |
| 2025-06-25 | 40.52 | $40.40 | 3600 |
| 2025-06-24 | 40.49 | $40.68 | 8143 |
| 2025-06-23 | 40.40 | $40.23 | 6700 |
| 2025-06-20 | 40.39 | $39.95 | 9200 |
| 2025-06-18 | 40.43 | $40.02 | 3124 |
| 2025-06-17 | 40.46 | $39.99 | 4400 |
| 2025-06-16 | 40.49 | $40.37 | 10200 |
| 2025-06-13 | 40.45 | $40.11 | 3947 |
| 2025-06-12 | 40.46 | $40.52 | 20706 |
| 2025-06-11 | 40.38 | $40.37 | 3125 |
| 2025-06-10 | 40.31 | $40.46 | 7600 |
| 2025-06-09 | 40.20 | $40.21 | 4310 |
| 2025-06-06 | 40.13 | $40.14 | 4041 |
| 2025-06-05 | 40.06 | $39.90 | 4502 |
| 2025-06-04 | 40.03 | $40.00 | 18847 |
| 2025-06-03 | 39.96 | $39.80 | 345915 |
| 2025-06-02 | 39.92 | $39.75 | 34600 |
| 2025-05-30 | 39.89 | $39.47 | 18912 |
| 2025-05-29 | 39.90 | $39.68 | 26540 |
| 2025-05-28 | 39.87 | $39.54 | 19738 |
| 2025-05-27 | 39.86 | $39.87 | 8000 |
| 2025-05-23 | 39.77 | $39.41 | 8406 |
| 2025-05-22 | 39.76 | $39.34 | 22800 |
| 2025-05-21 | 39.76 | $39.43 | 2312 |
| 2025-05-20 | 39.73 | $40.10 | 4236 |
| 2025-05-19 | 39.56 | $39.99 | 16434 |
| 2025-05-16 | 39.37 | $39.90 | 21936 |
| 2025-05-15 | 39.17 | $39.71 | 25244 |
| 2025-05-14 | 38.98 | $39.48 | 25926 |
| 2025-05-13 | 38.79 | $39.57 | 33500 |
| 2025-05-12 | 38.56 | $39.32 | 8500 |
| 2025-05-09 | 38.34 | $38.73 | 27200 |
| 2025-05-08 | 38.20 | $38.56 | 18229 |
| 2025-05-07 | 38.07 | $38.51 | 25445 |
| 2025-05-06 | 37.94 | $38.47 | 2500 |
| 2025-05-05 | 37.78 | $38.58 | 6700 |
| 2025-05-02 | 37.58 | $38.63 | 25500 |
| 2025-05-01 | 37.33 | $38.08 | 15813 |
| 2025-04-30 | 37.16 | $38.05 | 9100 |
| 2025-04-29 | 36.97 | $38.03 | 20402 |
| 2025-04-28 | 36.75 | $37.84 | 6622 |
| 2025-04-25 | 36.54 | $37.74 | 6322 |
| 2025-04-24 | 36.31 | $37.75 | 5500 |
| 2025-04-23 | 36.05 | $37.09 | 8000 |
| 2025-04-22 | 35.89 | $36.80 | 14100 |
| 2025-04-21 | 35.76 | $36.05 | 6911 |
| 2025-04-17 | 35.78 | $36.51 | 5837 |
| 2025-04-16 | 35.71 | $36.14 | 10248 |
| 2025-04-15 | 35.71 | $36.42 | 5539 |
| 2025-04-14 | 35.65 | $36.31 | 13500 |
| 2025-04-11 | 35.61 | $35.91 | 27400 |
| 2025-04-10 | 35.66 | $35.13 | 5000 |
| 2025-04-09 | 35.89 | $36.10 | 29818 |
| 2025-04-08 | 35.95 | $33.42 | 18023 |
| 2025-04-07 | 36.59 | $33.97 | 17100 |
| 2025-04-04 | 37.22 | $34.68 | 39600 |
| 2025-04-03 | 37.81 | $36.74 | 8300 |
| 2025-04-02 | 38.06 | $38.09 | 10631 |
| 2025-04-01 | 38.06 | $37.90 | 68700 |
| 2025-03-31 | 38.11 | $37.73 | 6010 |
| 2025-03-28 | 38.20 | $37.76 | 7400 |
| 2025-03-27 | 38.30 | $38.26 | 5326 |
| 2025-03-26 | 38.31 | $38.32 | 7900 |
| 2025-03-25 | 38.31 | $38.48 | 10411 |
| 2025-03-24 | 38.28 | $38.45 | 4503 |
| 2025-03-21 | 38.24 | $38.09 | 9632 |
| 2025-03-20 | 38.28 | $38.36 | 7200 |
| 2025-03-19 | 38.27 | $38.68 | 7037 |
| 2025-03-18 | 38.19 | $38.42 | 6300 |
| 2025-03-17 | 38.15 | $38.66 | 20208 |
| 2025-03-14 | 38.05 | $38.18 | 8900 |
| 2025-03-13 | 38.04 | $37.43 | 4944 |
| 2025-03-12 | 38.19 | $37.79 | 9712 |
| 2025-03-11 | 38.28 | $37.76 | 26500 |
| 2025-03-10 | 38.40 | $37.99 | 11000 |
| 2025-03-07 | 38.49 | $38.71 | 24900 |
| 2025-03-06 | 38.44 | $38.29 | 12325 |
| 2025-03-05 | 38.47 | $38.54 | 14334 |
| 2025-03-04 | 38.46 | $37.91 | 24307 |
| 2025-03-03 | 38.57 | $38.03 | 10100 |
| 2025-02-28 | 38.68 | $38.27 | 13024 |
| 2025-02-27 | 38.75 | $38.14 | 7445 |
| 2025-02-26 | 38.86 | $38.65 | 15800 |
| 2025-02-25 | 38.88 | $38.65 | 37345 |
| 2025-02-24 | 38.90 | $38.56 | 2133 |
| 2025-02-21 | 38.94 | $38.60 | 13700 |
| 2025-02-20 | 38.98 | $39.19 | 5433 |
| 2025-02-19 | 38.89 | $39.03 | 9802 |
| 2025-02-18 | 38.83 | $39.26 | 13231 |
| 2025-02-14 | 38.71 | $39.07 | 12000 |
| 2025-02-13 | 38.60 | $38.94 | 11007 |
| 2025-02-12 | 38.51 | $38.53 | 32200 |
| 2025-02-11 | 38.48 | $38.52 | 454000 |
| 2025-02-10 | 38.45 | $38.60 | 8944 |
| 2025-02-07 | 38.40 | $38.37 | 33900 |
| 2025-02-06 | 38.39 | $38.61 | 8709 |
| 2025-02-05 | 38.32 | $38.55 | 7011 |
| 2025-02-04 | 38.26 | $38.32 | 24821 |
| 2025-02-03 | 38.23 | $37.98 | 27400 |
| 2025-01-31 | 38.27 | $38.27 | 7000 |
| 2025-01-30 | 38.26 | $38.65 | 4500 |
| 2025-01-29 | 38.16 | $38.24 | 7000 |
| 2025-01-28 | 38.13 | $38.32 | 8200 |
| 2025-01-27 | 38.08 | $38.41 | 10900 |
| 2025-01-24 | 38.01 | $38.62 | 3810 |
| 2025-01-23 | 37.87 | $38.64 | 7800 |
| 2025-01-22 | 37.71 | $38.54 | 15200 |
| 2025-01-21 | 37.55 | $38.60 | 11600 |
| 2025-01-17 | 37.35 | $38.07 | 10708 |
| 2025-01-16 | 37.23 | $37.88 | 3320 |
| 2025-01-15 | 37.13 | $37.72 | 4700 |
| 2025-01-14 | 37.05 | $37.29 | 9500 |
| 2025-01-13 | 37.05 | $36.96 | 13539 |
| 2025-01-10 | 37.13 | $36.86 | 35700 |
| 2025-01-08 | 37.24 | $37.33 | 27600 |
| 2025-01-07 | 37.27 | $37.43 | 8500 |
| 2025-01-06 | 37.29 | $37.62 | 6900 |
| 2025-01-03 | 37.28 | $37.46 | 13646 |
| 2025-01-02 | 37.30 | $37.07 | 10400 |
| 2024-12-31 | 37.41 | $36.99 | 5203 |
| 2024-12-30 | 37.55 | $37.23 | 3000 |
| 2024-12-27 | 37.67 | $37.46 | 4300 |
| 2024-12-26 | 37.77 | $37.75 | 7500 |
| 2024-12-24 | 37.82 | $37.73 | 7425 |
| 2024-12-23 | 37.88 | $37.42 | 6835 |
| 2024-12-20 | 38.03 | $37.25 | 7400 |
| 2024-12-19 | 38.23 | $36.95 | 6237 |
| 2024-12-18 | 38.53 | $37.12 | 6100 |
| 2024-12-17 | 38.85 | $38.26 | 7004 |
| 2024-12-16 | 38.98 | $38.56 | 5200 |
| 2024-12-13 | 39.06 | $38.75 | 6700 |
| 2024-12-12 | 39.12 | $38.72 | 3300 |
| 2024-12-11 | 39.19 | $39.14 | 7611 |
| 2024-12-10 | 39.18 | $38.91 | 4137 |
| 2024-12-09 | 39.22 | $39.15 | 9113 |
| 2024-12-06 | 39.22 | $39.29 | 6900 |
| 2024-12-05 | 39.18 | $39.33 | 3700 |
| 2024-12-04 | 39.13 | $39.38 | 48500 |
| 2024-12-03 | 39.06 | $39.41 | 17111 |
| 2024-12-02 | 38.97 | $39.23 | 8234 |
| 2024-11-29 | 38.90 | $39.35 | 1438 |
| 2024-11-27 | 38.80 | $39.07 | 9500 |
| 2024-11-26 | 38.74 | $39.14 | 4400 |
| 2024-11-25 | 38.65 | $39.27 | 6000 |
| 2024-11-22 | 38.53 | $39.00 | 3213 |
| 2024-11-21 | 38.44 | $38.66 | 7243 |
| 2024-11-20 | 38.41 | $38.22 | 8000 |
| 2024-11-19 | 38.47 | $38.31 | 9600 |
| 2024-11-18 | 38.51 | $38.30 | 10629 |
| 2024-11-15 | 38.57 | $38.09 | 8024 |
| 2024-11-14 | 38.69 | $38.39 | 6100 |
| 2024-11-13 | 38.76 | $38.40 | 11744 |
| 2024-11-12 | 38.83 | $38.68 | 6900 |
| 2024-11-11 | 38.87 | $39.15 | 1348 |
| 2024-11-08 | 38.80 | $39.25 | 2600 |
| 2024-11-07 | 38.71 | $39.38 | 36500 |
| 2024-11-06 | 38.57 | $38.98 | 6700 |
| 2024-11-05 | 38.50 | $38.67 | 9200 |
| 2024-11-04 | 38.49 | $38.25 | 5400 |
| 2024-11-01 | 38.55 | $38.16 | 11321 |
| 2024-10-31 | 38.65 | $38.11 | 5400 |
| 2024-10-30 | 38.78 | $38.42 | 30303 |
| 2024-10-29 | 38.86 | $38.59 | 700 |
| 2024-10-28 | 38.92 | $38.77 | 6100 |
| 2024-10-25 | 38.95 | $38.48 | 14541 |
| 2024-10-24 | 39.05 | $38.62 | 7200 |
| 2024-10-23 | 39.14 | $38.50 | 4200 |
| 2024-10-22 | 39.26 | $38.77 | 8526 |
| 2024-10-21 | 39.34 | $39.00 | 7900 |
| 2024-10-18 | 39.39 | $39.39 | 5700 |
| 2024-10-17 | 39.36 | $39.22 | 17646 |
| 2024-10-16 | 39.36 | $39.19 | 9700 |
| 2024-10-15 | 39.37 | $38.94 | 5000 |
| 2024-10-14 | 39.42 | $39.50 | 5200 |
| 2024-10-11 | 39.37 | $39.37 | 4000 |
| 2024-10-10 | 39.34 | $39.00 | 1500 |
| 2024-10-09 | 39.37 | $39.12 | 3100 |
| 2024-10-08 | 39.38 | $38.91 | 10500 |
| 2024-10-07 | 39.44 | $38.94 | 14300 |
| 2024-10-04 | 39.50 | $39.38 | 6500 |
| 2024-10-03 | 39.47 | $39.14 | 131500 |
| 2024-10-02 | 39.49 | $39.35 | 6107 |
| 2024-10-01 | 39.46 | $39.33 | 6700 |
| 2024-09-30 | 39.42 | $39.51 | 8200 |
| 2024-09-27 | 39.34 | $39.70 | 13146 |
| 2024-09-26 | 39.21 | $39.58 | 4100 |
| 2024-09-25 | 39.07 | $39.06 | 2600 |
| 2024-09-24 | 39.03 | $39.52 | 8226 |
| 2024-09-23 | 38.87 | $39.21 | 8129 |
| 2024-09-20 | 38.75 | $38.93 | 6000 |
| 2024-09-19 | 38.67 | $39.25 | 2831 |
| 2024-09-18 | 38.51 | $38.69 | 2536 |
| 2024-09-17 | 38.44 | $38.77 | 3800 |
| 2024-09-16 | 38.33 | $38.72 | 2244 |
| 2024-09-13 | 38.22 | $38.54 | 5445 |
| 2024-09-12 | 38.13 | $38.08 | 64500 |
| 2024-09-11 | 38.12 | $37.97 | 4100 |
| 2024-09-10 | 38.13 | $37.77 | 5000 |
| 2024-09-09 | 38.18 | $37.88 | 8100 |
| 2024-09-06 | 38.22 | $37.57 | 4800 |
| 2024-09-05 | 38.33 | $37.98 | 4200 |
| 2024-09-04 | 38.36 | $38.06 | 14911 |
| 2024-09-03 | 38.38 | $37.11 | 32500 |
| 2024-08-30 | 38.61 | $38.95 | 2914 |
| 2024-08-29 | 38.47 | $38.73 | 5841 |
| 2024-08-28 | 38.37 | $38.52 | 3806 |
| 2024-08-27 | 38.28 | $38.82 | 8200 |
| 2024-08-26 | 38.12 | $38.69 | 4337 |
| 2024-08-23 | 37.95 | $38.76 | 4900 |
| 2024-08-22 | 37.74 | $38.07 | 3800 |
| 2024-08-21 | 37.64 | $38.34 | 5900 |
| 2024-08-20 | 37.47 | $38.07 | 5102 |
| 2024-08-19 | 37.33 | $38.15 | 8935 |
| 2024-08-16 | 37.14 | $37.81 | 7300 |
| 2024-08-15 | 37.00 | $37.67 | 3600 |
| 2024-08-14 | 36.86 | $37.23 | 7300 |
| 2024-08-13 | 36.80 | $37.22 | 3200 |
| 2024-08-12 | 36.73 | $36.69 | 28032 |
| 2024-08-09 | 36.76 | $36.79 | 13500 |
| 2024-08-08 | 36.77 | $36.71 | 12000 |
| 2024-08-07 | 36.80 | $36.00 | 13900 |
| 2024-08-06 | 36.99 | $36.14 | 6400 |
| 2024-08-05 | 37.19 | $35.93 | 11100 |
| 2024-08-02 | 37.45 | $36.72 | 5112 |
| 2024-08-01 | 37.59 | $37.29 | 5220 |
| 2024-07-31 | 37.64 | $38.00 | 5600 |
| 2024-07-30 | 37.54 | $37.65 | 3900 |
| 2024-07-29 | 37.50 | $37.47 | 4720 |
| 2024-07-26 | 37.49 | $37.57 | 2800 |
| 2024-07-25 | 37.45 | $37.08 | 7200 |
| 2024-07-24 | 37.51 | $37.03 | 10900 |
| 2024-07-23 | 37.59 | $37.51 | 5226 |
| 2024-07-22 | 37.58 | $37.77 | 4100 |
| 2024-07-19 | 37.51 | $37.40 | 2600 |
| 2024-07-18 | 37.51 | $37.65 | 6100 |
| 2024-07-17 | 37.45 | $37.87 | 9700 |
| 2024-07-16 | 37.34 | $38.05 | 4100 |
| 2024-07-15 | 37.17 | $37.72 | 5100 |
| 2024-07-12 | 37.04 | $37.79 | 6700 |
| 2024-07-11 | 36.88 | $37.50 | 20700 |
| 2024-07-10 | 36.75 | $37.06 | 3500 |
| 2024-07-09 | 36.69 | $36.75 | 11600 |
| 2024-07-08 | 36.69 | $36.91 | 20200 |
| 2024-07-05 | 36.66 | $37.00 | 5938 |
| 2024-07-03 | 36.60 | $36.88 | 5134 |
| 2024-07-02 | 36.56 | $36.57 | 6638 |
| 2024-07-01 | 36.58 | $36.48 | 9300 |
| 2024-06-28 | 36.63 | $36.51 | 4500 |
| 2024-06-27 | 36.67 | $36.48 | 9100 |
| 2024-06-26 | 36.73 | $36.40 | 3500 |
| 2024-06-25 | 36.82 | $36.48 | 5742 |
| 2024-06-24 | 36.91 | $37.01 | 8600 |
| 2024-06-21 | 36.90 | $36.76 | 9325 |
| 2024-06-20 | 36.94 | $36.86 | 6047 |
| 2024-06-18 | 36.96 | $36.87 | 6000 |
| 2024-06-17 | 36.99 | $36.78 | 10114 |
| 2024-06-14 | 37.04 | $36.59 | 2700 |
| 2024-06-13 | 37.14 | $36.89 | 6900 |
| 2024-06-12 | 37.19 | $37.21 | 9336 |
| 2024-06-11 | 37.19 | $36.79 | 6624 |
| 2024-06-10 | 37.27 | $37.03 | 16300 |
| 2024-06-07 | 37.31 | $36.92 | 9525 |
| 2024-06-06 | 37.39 | $37.29 | 6300 |
| 2024-06-05 | 37.40 | $37.25 | 5700 |
| 2024-06-04 | 37.41 | $37.00 | 6215 |
| 2024-06-03 | 37.48 | $37.14 | 4300 |
| 2024-05-31 | 37.53 | $37.35 | 6625 |
| 2024-05-30 | 37.55 | $37.03 | 11100 |
| 2024-05-29 | 37.63 | $36.93 | 30218 |
| 2024-05-28 | 37.74 | $37.47 | 3700 |
| 2024-05-24 | 37.76 | $37.62 | 7828 |
| 2024-05-23 | 37.75 | $37.35 | 5721 |
| 2024-05-22 | 37.79 | $37.66 | 7000 |
| 2024-05-21 | 37.76 | $37.90 | 6743 |
| 2024-05-20 | 37.68 | $38.02 | 1900 |
| 2024-05-17 | 37.56 | $38.08 | 35800 |
| 2024-05-16 | 37.41 | $37.95 | 10100 |
| 2024-05-15 | 37.26 | $38.07 | 30449 |
| 2024-05-14 | 37.05 | $37.62 | 72915 |
| 2024-05-13 | 36.91 | $37.34 | 13700 |
| 2024-05-10 | 36.80 | $37.30 | 6000 |
| 2024-05-09 | 36.68 | $37.25 | 9500 |
| 2024-05-08 | 36.55 | $36.99 | 15500 |
| 2024-05-07 | 36.46 | $37.09 | 3448 |
| 2024-05-06 | 36.33 | $37.03 | 6241 |
| 2024-05-03 | 36.19 | $36.75 | 35600 |
| 2024-05-02 | 36.09 | $36.36 | 20007 |
| 2024-05-01 | 36.06 | $35.90 | 20700 |
| 2024-04-30 | 36.12 | $35.99 | 34100 |
| 2024-04-29 | 36.17 | $36.56 | 2522 |
| 2024-04-26 | 36.11 | $36.36 | 14800 |
| 2024-04-25 | 36.09 | $36.14 | 6100 |
| 2024-04-24 | 36.11 | $36.20 | 4802 |
| 2024-04-23 | 36.12 | $36.24 | 8400 |
| 2024-04-22 | 36.13 | $35.80 | 3544 |
| 2024-04-19 | 36.23 | $35.55 | 9000 |
| 2024-04-18 | 36.41 | $35.66 | 6347 |
| 2024-04-17 | 36.59 | $35.64 | 10700 |
| 2024-04-16 | 36.80 | $35.76 | 5200 |
| 2024-04-15 | 37.03 | $36.04 | 7443 |
| 2024-04-12 | 37.23 | $36.39 | 9741 |
| 2024-04-11 | 37.38 | $36.92 | 6000 |
| 2024-04-10 | 37.45 | $36.93 | 10600 |
| 2024-04-09 | 37.53 | $37.53 | 4104 |
| 2024-04-08 | 37.49 | $37.41 | 6600 |
| 2024-04-05 | 37.47 | $37.24 | 33202 |
| 2024-04-04 | 37.48 | $37.00 | 8531 |
| 2024-04-03 | 37.54 | $37.28 | 302907 |
| 2024-04-02 | 37.55 | $37.11 | 1.6M |
| 2024-04-01 | 37.59 | $37.45 | 19300 |
| 2024-03-28 | 37.57 | $37.59 | 8200 |
| 2024-03-27 | 37.51 | $37.49 | 11604 |
| 2024-03-26 | 37.45 | $37.25 | 10243 |
| 2024-03-25 | 37.44 | $37.32 | 6517 |
| 2024-03-22 | 37.41 | $37.30 | 7000 |
| 2024-03-21 | 37.37 | $37.53 | 7600 |
| 2024-03-20 | 37.27 | $37.37 | 10808 |
| 2024-03-19 | 37.19 | $37.03 | 16630 |
| 2024-03-18 | 37.17 | $36.89 | 26404 |
| 2024-03-15 | 37.17 | $36.88 | 7728 |
| 2024-03-14 | 37.16 | $36.91 | 18400 |
| 2024-03-13 | 37.15 | $37.29 | 8029 |
| 2024-03-12 | 37.05 | $37.28 | 12823 |
| 2024-03-11 | 36.93 | $37.05 | 6127 |
| 2024-03-08 | 36.85 | $37.15 | 14047 |
| 2024-03-07 | 36.72 | $37.24 | 12025 |
| 2024-03-06 | 36.55 | $36.83 | 13700 |
| 2024-03-05 | 36.43 | $36.44 | 8445 |
| 2024-03-04 | 36.38 | $36.67 | 19800 |
| 2024-03-01 | 36.27 | $36.60 | 7000 |
| 2024-02-29 | 36.15 | $36.34 | 11138 |
| 2024-02-28 | 36.06 | $36.08 | 21200 |
| 2024-02-27 | 36.02 | $36.22 | 21600 |
| 2024-02-26 | 35.93 | $36.12 | 19500 |
| 2024-02-23 | 35.85 | $36.14 | 154149 |
| 2024-02-22 | 35.76 | $36.25 | 56205 |
| 2024-02-21 | 35.62 | $35.78 | 11400 |
| 2024-02-20 | 35.55 | $35.70 | 26545 |
| 2024-02-16 | 35.50 | $35.78 | 7848 |
| 2024-02-15 | 35.41 | $35.85 | 13800 |
| 2024-02-14 | 35.29 | $35.34 | 7602 |
| 2024-02-13 | 35.27 | $34.87 | 14306 |
| 2024-02-12 | 35.33 | $35.54 | 7000 |
| 2024-02-09 | 35.27 | $35.36 | 16330 |
| 2024-02-08 | 35.23 | $35.20 | 17914 |
| 2024-02-07 | 35.22 | $35.19 | 17900 |
| 2024-02-06 | 35.20 | $35.14 | 26300 |
| 2024-02-05 | 35.20 | $34.96 | 15800 |
| 2024-02-02 | 35.23 | $35.22 | 10927 |
| 2024-02-01 | 35.21 | $35.30 | 28629 |
| 2024-01-31 | 35.16 | $34.89 | 8800 |
| 2024-01-30 | 35.20 | $35.35 | 8700 |
| 2024-01-29 | 35.14 | $35.35 | 10000 |
| 2024-01-26 | 35.08 | $35.12 | 10302 |
| 2024-01-25 | 35.05 | $35.06 | 168700 |
| 2024-01-24 | 35.02 | $34.87 | 10400 |
| 2024-01-23 | 35.04 | $34.90 | 21622 |
| 2024-01-22 | 35.04 | $34.93 | 16800 |
| 2024-01-19 | 35.04 | $34.76 | 15300 |
| 2024-01-18 | 35.08 | $34.46 | 8823 |
| 2024-01-17 | 35.18 | $34.22 | 26700 |
| 2024-01-16 | 35.35 | $34.60 | 11638 |
| 2024-01-12 | 35.47 | $35.10 | 4932 |
| 2024-01-11 | 35.49 | $35.00 | 8800 |
| 2024-01-10 | 35.54 | $35.03 | 5012 |
| 2024-01-09 | 35.58 | $35.00 | 7200 |
| 2024-01-08 | 35.63 | $35.31 | 14000 |
| 2024-01-05 | 35.63 | $34.92 | 20600 |
| 2024-01-04 | 35.70 | $34.92 | 4200 |
| 2024-01-03 | 35.77 | $35.03 | 29400 |
| 2024-01-02 | 35.83 | $35.34 | 6800 |
| 2023-12-29 | 35.84 | $35.69 | 10600 |
| 2023-12-28 | 35.76 | $35.84 | 16000 |
| 2023-12-27 | 35.63 | $35.80 | 9015 |
| 2023-12-26 | 35.49 | $35.67 | 8935 |
| 2023-12-22 | 35.34 | $35.48 | 22800 |
| 2023-12-21 | 35.21 | $35.43 | 27900 |
| 2023-12-20 | 35.05 | $34.91 | 20500 |
| 2023-12-19 | 34.98 | $35.41 | 10200 |
| 2023-12-18 | 34.79 | $35.08 | 11300 |
| 2023-12-15 | 34.63 | $35.05 | 8023 |
| 2023-12-14 | 34.45 | $35.24 | 7402 |
| 2023-12-13 | 34.19 | $34.81 | 19800 |
| 2023-12-12 | 33.98 | $34.08 | 13142 |
| 2023-12-11 | 33.89 | $33.97 | 17400 |
| 2023-12-08 | 33.79 | $33.88 | 5600 |
| 2023-12-07 | 33.70 | $33.67 | 8448 |
| 2023-12-06 | 33.64 | $33.58 | 7600 |
| 2023-12-05 | 33.58 | $33.47 | 24331 |
| 2023-12-04 | 33.53 | $33.74 | 7900 |
| 2023-12-01 | 33.41 | $33.87 | 18300 |
| 2023-11-30 | 33.24 | $33.41 | 7603 |
| 2023-11-29 | 33.14 | $33.35 | 7101 |
| 2023-11-28 | 33.03 | $33.28 | 10534 |
| 2023-11-27 | 32.92 | $33.24 | 5000 |
| 2023-11-24 | 32.79 | $33.24 | 3248 |
| 2023-11-22 | 32.64 | $33.08 | 3545 |
| 2023-11-21 | 32.50 | $32.99 | 8900 |
| 2023-11-20 | 32.35 | $33.08 | 13905 |
| 2023-11-17 | 32.15 | $32.90 | 20900 |
| 2023-11-16 | 31.96 | $32.70 | 7800 |
| 2023-11-15 | 31.78 | $32.81 | 17321 |
| 2023-11-14 | 31.55 | $32.70 | 25439 |
| 2023-11-13 | 31.30 | $31.69 | 18100 |
| 2023-11-10 | 31.22 | $31.66 | 6400 |
| 2023-11-09 | 31.15 | $31.39 | 11600 |
| 2023-11-08 | 31.11 | $31.61 | 7441 |
| 2023-11-07 | 31.03 | $31.69 | 30217 |
| 2023-11-06 | 30.91 | $31.78 | 2129 |
| 2023-11-03 | 30.76 | $32.01 | 273309 |
| 2023-11-02 | 30.54 | $31.32 | 27200 |
| 2023-11-01 | 30.43 | $30.71 | 3700 |
| 2023-10-31 | 30.44 | $30.50 | 18127 |
| 2023-10-30 | 30.50 | $30.35 | 8208 |
| 2023-10-27 | 30.60 | $30.16 | 9716 |
| 2023-10-26 | 30.76 | $30.36 | 14600 |
| 2023-10-25 | 30.90 | $30.46 | 8900 |
| 2023-10-24 | 31.05 | $30.83 | 19402 |
| 2023-10-23 | 31.15 | $30.62 | 18722 |
| 2023-10-20 | 31.31 | $30.80 | 29706 |
| 2023-10-19 | 31.47 | $31.13 | 35634 |
| 2023-10-18 | 31.58 | $31.57 | 18303 |
| 2023-10-17 | 31.61 | $32.08 | 8543 |
| 2023-10-16 | 31.55 | $32.10 | 7903 |
| 2023-10-13 | 31.47 | $31.64 | 9700 |
| 2023-10-12 | 31.49 | $31.78 | 8600 |
| 2023-10-11 | 31.47 | $32.17 | 7138 |
| 2023-10-10 | 31.38 | $32.03 | 7323 |
| 2023-10-09 | 31.30 | $31.65 | 8400 |
| 2023-10-06 | 31.29 | $31.52 | 18911 |
| 2023-10-05 | 31.31 | $31.12 | 17401 |
| 2023-10-04 | 31.42 | $31.07 | 7941 |
| 2023-10-03 | 31.57 | $30.97 | 41600 |
| 2023-10-02 | 31.76 | $31.32 | 25700 |
| 2023-09-29 | 31.92 | $31.85 | 28700 |
| 2023-09-28 | 31.99 | $31.88 | 33007 |
| 2023-09-27 | 32.06 | $31.57 | 24600 |
| 2023-09-26 | 32.22 | $31.54 | 7610 |
| 2023-09-25 | 32.41 | $31.97 | 8200 |
| 2023-09-22 | 32.54 | $31.98 | 9000 |
| 2023-09-21 | 32.70 | $32.16 | 22400 |
| 2023-09-20 | 32.84 | $32.80 | 15200 |
| 2023-09-19 | 32.87 | $32.89 | 8143 |
| 2023-09-18 | 32.89 | $32.90 | 10526 |
| 2023-09-15 | 32.91 | $33.03 | 9244 |
| 2023-09-14 | 32.91 | $33.17 | 8900 |
| 2023-09-13 | 32.88 | $32.79 | 15431 |
| 2023-09-12 | 32.93 | $32.91 | 4800 |
| 2023-09-11 | 32.96 | $32.98 | 2803 |
| 2023-09-08 | 32.98 | $32.80 | 16227 |
| 2023-09-07 | 33.04 | $32.86 | 6700 |
| 2023-09-06 | 33.11 | $33.04 | 7500 |
| 2023-09-05 | 33.14 | $33.21 | 9900 |
| 2023-09-01 | 33.15 | $33.54 | 11723 |
| 2023-08-31 | 33.09 | $33.46 | 8111 |
| 2023-08-30 | 33.04 | $33.57 | 40200 |
| 2023-08-29 | 32.96 | $33.44 | 65348 |
| 2023-08-28 | 32.89 | $33.03 | 6432 |
| 2023-08-25 | 32.91 | $32.79 | 28812 |
| 2023-08-24 | 32.97 | $32.62 | 8400 |
| 2023-08-23 | 33.09 | $32.97 | 9126 |
| 2023-08-22 | 33.15 | $32.68 | 13411 |
| 2023-08-21 | 33.29 | $32.78 | 9033 |
| 2023-08-18 | 33.43 | $32.71 | 15800 |
| 2023-08-17 | 33.61 | $32.72 | 5331 |
| 2023-08-16 | 33.81 | $33.01 | 14103 |
| 2023-08-15 | 33.99 | $33.29 | 8439 |
| 2023-08-14 | 34.13 | $33.68 | 6600 |
| 2023-08-11 | 34.22 | $33.80 | 4600 |
| 2023-08-10 | 34.30 | $33.92 | 10400 |
| 2023-08-09 | 34.36 | $33.89 | 6600 |
| 2023-08-08 | 34.44 | $33.91 | 13100 |
| 2023-08-07 | 34.52 | $34.14 | 4140 |
| 2023-08-04 | 34.57 | $33.97 | 12634 |
| 2023-08-03 | 34.65 | $34.02 | 15100 |
| 2023-08-02 | 34.74 | $34.06 | 13300 |
| 2023-08-01 | 34.84 | $34.62 | 7500 |
| 2023-07-31 | 34.82 | $34.88 | 11337 |
| 2023-07-28 | 34.75 | $34.73 | 8700 |
| 2023-07-27 | 34.70 | $34.50 | 16100 |
| 2023-07-26 | 34.68 | $34.79 | 10608 |
| 2023-07-25 | 34.59 | $34.78 | 11000 |
| 2023-07-24 | 34.49 | $34.54 | 4000 |
| 2023-07-21 | 34.42 | $34.50 | 7045 |
| 2023-07-20 | 34.34 | $34.45 | 13600 |
| 2023-07-19 | 34.26 | $34.64 | 5800 |
| 2023-07-18 | 34.12 | $34.58 | 6700 |
| 2023-07-17 | 33.97 | $34.41 | 2826 |
| 2023-07-14 | 33.84 | $34.31 | 10000 |
| 2023-07-13 | 33.69 | $34.54 | 11120 |
| 2023-07-12 | 33.48 | $34.08 | 5400 |
| 2023-07-11 | 33.32 | $33.68 | 13600 |
| 2023-07-10 | 33.23 | $33.30 | 6920 |
| 2023-07-07 | 33.19 | $33.06 | 8200 |
| 2023-07-06 | 33.20 | $32.78 | 11800 |
| 2023-07-05 | 33.28 | $33.33 | 56442 |
| 2023-07-03 | 33.24 | $33.60 | 17141 |
| 2023-06-30 | 33.15 | $33.43 | 13100 |
| 2023-06-29 | 33.07 | $33.10 | 17100 |
| 2023-06-28 | 33.05 | $32.91 | 2700 |
| 2023-06-27 | 33.06 | $32.97 | 5400 |
| 2023-06-26 | 33.06 | $32.60 | 19100 |
| 2023-06-23 | 33.14 | $32.40 | 10307 |
| 2023-06-22 | 33.28 | $33.06 | 6900 |
| 2023-06-21 | 33.29 | $33.20 | 4800 |
| 2023-06-20 | 33.28 | $33.30 | 25300 |
| 2023-06-16 | 33.24 | $33.68 | 8620 |
| 2023-06-15 | 33.11 | $33.75 | 8800 |
| 2023-06-14 | 32.95 | $33.38 | 15100 |
| 2023-06-13 | 32.84 | $33.44 | 4100 |
| 2023-06-12 | 32.69 | $33.04 | 4200 |
| 2023-06-09 | 32.61 | $32.92 | 70100 |
| 2023-06-08 | 32.54 | $33.04 | 6339 |
| 2023-06-07 | 32.43 | $32.85 | 17100 |
| 2023-06-06 | 32.34 | $32.77 | 11500 |
| 2023-06-05 | 32.26 | $32.56 | 13200 |
| 2023-06-02 | 32.21 | $32.73 | 12371 |
| 2023-06-01 | 32.12 | $32.16 | 26300 |
| 2023-05-31 | 32.13 | $31.81 | 10401 |
| 2023-05-30 | 32.22 | $31.99 | 15914 |
| 2023-05-26 | 32.28 | $32.18 | 12300 |
| 2023-05-25 | 32.32 | $31.87 | 12632 |
| 2023-05-24 | 32.43 | $31.94 | 84800 |
| 2023-05-23 | 32.54 | $32.35 | 22819 |
| 2023-05-22 | 32.59 | $32.72 | 31400 |
| 2023-05-19 | 32.56 | $32.61 | 7500 |
| 2023-05-18 | 32.55 | $32.62 | 15532 |
| 2023-05-17 | 32.54 | $32.48 | 6400 |
| 2023-05-16 | 32.56 | $32.24 | 26600 |
| 2023-05-15 | 32.63 | $32.75 | 3600 |
| 2023-05-12 | 32.61 | $32.38 | 23100 |
| 2023-05-11 | 32.66 | $32.42 | 14800 |
| 2023-05-10 | 32.71 | $32.65 | 17800 |
| 2023-05-09 | 32.72 | $32.63 | 8000 |
| 2023-05-08 | 32.73 | $32.74 | 7200 |
| 2023-05-05 | 32.72 | $32.85 | 9300 |
| 2023-05-04 | 32.69 | $32.31 | 7500 |
| 2023-05-03 | 32.77 | $32.44 | 15300 |
| 2023-05-02 | 32.83 | $32.46 | 11600 |
| 2023-05-01 | 32.90 | $32.94 | 4525 |
| 2023-04-28 | 32.87 | $32.92 | 16900 |
| 2023-04-27 | 32.85 | $32.75 | 5842 |
| 2023-04-26 | 32.85 | $32.29 | 3700 |
| 2023-04-25 | 32.96 | $32.49 | 15400 |
| 2023-04-24 | 33.03 | $33.13 | 7800 |
| 2023-04-21 | 32.99 | $33.00 | 7989 |
| 2023-04-20 | 32.96 | $33.10 | 60800 |
| 2023-04-19 | 32.90 | $33.03 | 6100 |
| 2023-04-18 | 32.85 | $33.22 | 6689 |
| 2023-04-17 | 32.75 | $33.10 | 14078 |
| 2023-04-14 | 32.66 | $32.99 | 15900 |
| 2023-04-13 | 32.58 | $33.17 | 31100 |
| 2023-04-12 | 32.44 | $32.84 | 8700 |
| 2023-04-11 | 32.35 | $32.86 | 31881 |
| 2023-04-10 | 32.25 | $32.55 | 10700 |
| 2023-04-06 | 32.19 | $32.42 | 98600 |
| 2023-04-05 | 32.15 | $32.46 | 15400 |
| 2023-04-04 | 32.09 | $32.68 | 8832 |
| 2023-04-03 | 31.99 | $32.84 | 30400 |
| 2023-03-31 | 31.83 | $32.78 | 27500 |
| 2023-03-30 | 31.66 | $32.42 | 12028 |
| 2023-03-29 | 31.54 | $32.16 | 30767 |
| 2023-03-28 | 31.46 | $31.69 | 4500 |
| 2023-03-27 | 31.47 | $31.62 | 9500 |
| 2023-03-24 | 31.49 | $31.45 | 9216 |
| 2023-03-23 | 31.56 | $31.57 | 48010 |
| 2023-03-22 | 31.62 | $31.54 | 5300 |
| 2023-03-21 | 31.70 | $31.94 | 10927 |
| 2023-03-20 | 31.71 | $31.51 | 267800 |
| 2023-03-17 | 31.81 | $31.17 | 4800 |
| 2023-03-16 | 32.01 | $31.61 | 15118 |
| 2023-03-15 | 32.14 | $31.17 | 44800 |
| 2023-03-14 | 32.40 | $31.90 | 9326 |
| 2023-03-13 | 32.54 | $31.53 | 52600 |
| 2023-03-10 | 32.78 | $31.72 | 16022 |
| 2023-03-09 | 33.03 | $32.39 | 4300 |
| 2023-03-08 | 33.17 | $32.95 | 11300 |
| 2023-03-07 | 33.22 | $32.84 | 18400 |
| 2023-03-06 | 33.30 | $33.44 | 12300 |
| 2023-03-03 | 33.27 | $33.58 | 32548 |
| 2023-03-02 | 33.20 | $33.10 | 29500 |
| 2023-03-01 | 33.22 | $32.94 | 20104 |
| 2023-02-28 | 33.28 | $32.76 | 6123 |
| 2023-02-27 | 33.38 | $32.88 | 12400 |
| 2023-02-24 | 33.48 | $32.68 | 27229 |
| 2023-02-23 | 33.64 | $33.04 | 7000 |
| 2023-02-22 | 33.74 | $32.87 | 22100 |
| 2023-02-21 | 33.89 | $32.96 | 18002 |
| 2023-02-17 | 34.05 | $33.57 | 15730 |
| 2023-02-16 | 34.10 | $33.75 | 9215 |
| 2023-02-15 | 34.11 | $33.95 | 11000 |
| 2023-02-14 | 34.09 | $33.95 | 9742 |
| 2023-02-13 | 34.06 | $33.88 | 23212 |
| 2023-02-10 | 34.03 | $33.55 | 15939 |
| 2023-02-09 | 34.07 | $33.59 | 15300 |
| 2023-02-08 | 34.10 | $33.76 | 13526 |
| 2023-02-07 | 34.10 | $34.01 | 14800 |
| 2023-02-06 | 34.04 | $33.66 | 4145 |
| 2023-02-03 | 34.04 | $34.02 | 214800 |
| 2023-02-02 | 33.96 | $34.46 | 13900 |
| 2023-02-01 | 33.77 | $34.16 | 6900 |
| 2023-01-31 | 33.61 | $33.68 | 10346 |
| 2023-01-30 | 33.52 | $33.34 | 46209 |
| 2023-01-27 | 33.48 | $33.77 | 23800 |
| 2023-01-26 | 33.34 | $33.66 | 11231 |
| 2023-01-25 | 33.21 | $33.41 | 15300 |
| 2023-01-24 | 33.09 | $33.40 | 6600 |
| 2023-01-23 | 32.96 | $33.39 | 20743 |
| 2023-01-20 | 32.81 | $33.12 | 15123 |
| 2023-01-19 | 32.68 | $32.57 | 18300 |
| 2023-01-18 | 32.65 | $32.87 | 17200 |
| 2023-01-17 | 32.55 | $33.13 | 11200 |
| 2023-01-13 | 32.38 | $33.13 | 7400 |
| 2023-01-12 | 32.17 | $33.01 | 20912 |
| 2023-01-11 | 31.95 | $32.70 | 16404 |
| 2023-01-10 | 31.77 | $32.33 | 10700 |
| 2023-01-09 | 31.63 | $32.17 | 7900 |
| 2023-01-06 | 31.50 | $31.97 | 35908 |
| 2023-01-05 | 31.39 | $31.21 | 20333 |
| 2023-01-04 | 31.42 | $31.57 | 19500 |
| 2023-01-03 | 31.39 | $31.16 | 13900 |
| 2022-12-30 | 31.43 | $31.25 | 11100 |
| 2022-12-29 | 31.46 | $31.46 | 8912 |
| 2022-12-28 | 31.45 | $30.95 | 8629 |
| 2022-12-27 | 31.55 | $31.37 | 9744 |
| 2022-12-23 | 31.57 | $31.28 | 12300 |
| 2022-12-22 | 31.61 | $31.08 | 6000 |
| 2022-12-21 | 31.71 | $31.47 | 7912 |
| 2022-12-20 | 31.73 | $31.01 | 19028 |
| 2022-12-19 | 31.86 | $30.89 | 7635 |
| 2022-12-16 | 32.02 | $31.07 | 8124 |
| 2022-12-15 | 32.18 | $31.43 | 7800 |
| 2022-12-14 | 32.28 | $32.19 | 8829 |
| 2022-12-13 | 32.23 | $32.32 | 7600 |
| 2022-12-12 | 32.14 | $31.92 | 5800 |
| 2022-12-09 | 32.12 | $31.63 | 7645 |
| 2022-12-08 | 32.16 | $31.70 | 8200 |
| 2022-12-07 | 32.18 | $31.57 | 19104 |
| 2022-12-06 | 32.23 | $31.57 | 3600 |
| 2022-12-05 | 32.29 | $31.86 | 28412 |
| 2022-12-02 | 32.28 | $32.47 | 10727 |
| 2022-12-01 | 32.15 | $32.51 | 24300 |
| 2022-11-30 | 31.98 | $32.31 | 29400 |
| 2022-11-29 | 31.82 | $31.55 | 4936 |
| 2022-11-28 | 31.78 | $31.48 | 11600 |
| 2022-11-25 | 31.76 | $31.96 | 2800 |
| 2022-11-23 | 31.62 | $31.85 | 10100 |
| 2022-11-22 | 31.48 | $31.62 | 6240 |
| 2022-11-21 | 31.36 | $31.26 | 8600 |
| 2022-11-18 | 31.29 | $31.42 | 28428 |
| 2022-11-17 | 31.18 | $31.25 | 4700 |
| 2022-11-16 | 31.08 | $31.50 | 6629 |
| 2022-11-15 | 30.90 | $31.80 | 16400 |
| 2022-11-14 | 30.63 | $31.57 | 85702 |
| 2022-11-11 | 30.36 | $31.88 | 1800 |
| 2022-11-10 | 29.98 | $31.38 | 38300 |
| 2022-11-09 | 29.64 | $29.81 | 16716 |
| 2022-11-08 | 29.57 | $30.37 | 15809 |
| 2022-11-07 | 29.38 | $30.16 | 10820 |
| 2022-11-04 | 29.20 | $29.83 | 22110 |
| 2022-11-03 | 29.05 | $29.00 | 7100 |
| 2022-11-02 | 29.06 | $29.24 | 16527 |
| 2022-11-01 | 29.02 | $29.85 | 33700 |
| 2022-10-31 | 28.85 | $29.52 | 6500 |
| 2022-10-28 | 28.71 | $29.75 | 12000 |
| 2022-10-27 | 28.51 | $29.46 | 6721 |
| 2022-10-26 | 28.33 | $29.54 | 7600 |
| 2022-10-25 | 28.12 | $29.31 | 2326 |
| 2022-10-24 | 27.92 | $28.65 | 7100 |
| 2022-10-21 | 27.83 | $28.58 | 7500 |
| 2022-10-20 | 27.74 | $28.03 | 16741 |
| 2022-10-19 | 27.76 | $28.19 | 13147 |
| 2022-10-18 | 27.75 | $28.41 | 2200 |
| 2022-10-17 | 27.70 | $28.22 | 5000 |
| 2022-10-14 | 27.69 | $27.45 | 4637 |
| 2022-10-13 | 27.84 | $28.33 | 21837 |
| 2022-10-12 | 27.84 | $27.67 | 5930 |
| 2022-10-11 | 27.98 | $27.80 | 8600 |
| 2022-10-10 | 28.12 | $28.07 | 8544 |
| 2022-10-07 | 28.23 | $28.26 | 18500 |
| 2022-10-06 | 28.32 | $28.83 | 21000 |
| 2022-10-05 | 28.31 | $29.07 | 16200 |
| 2022-10-04 | 28.26 | $29.49 | 14448 |
| 2022-10-03 | 28.12 | $28.52 | 9700 |
| 2022-09-30 | 28.16 | $27.69 | 13801 |
| 2022-09-29 | 28.39 | $27.80 | 11900 |
| 2022-09-28 | 28.64 | $28.36 | 8608 |
| 2022-09-27 | 28.82 | $27.63 | 4500 |
| 2022-09-26 | 29.19 | $27.81 | 27900 |
| 2022-09-23 | 29.58 | $28.22 | 16700 |
| 2022-09-22 | 29.96 | $29.07 | 5700 |
| 2022-09-21 | 30.22 | $29.47 | 8946 |
| 2022-09-20 | 30.44 | $29.80 | 7545 |
| 2022-09-19 | 30.63 | $30.36 | 9100 |
| 2022-09-16 | 30.74 | $30.18 | 10740 |
| 2022-09-15 | 30.90 | $30.44 | 18308 |
| 2022-09-14 | 31.04 | $30.79 | 11900 |
| 2022-09-13 | 31.12 | $30.84 | 31500 |
| 2022-09-12 | 31.22 | $32.08 | 10943 |
| 2022-09-09 | 31.06 | $31.65 | 21615 |
| 2022-09-08 | 30.98 | $31.00 | 2200 |
| 2022-09-07 | 31.01 | $30.84 | 7947 |
| 2022-09-06 | 31.10 | $30.24 | 3424 |
| 2022-09-02 | 31.32 | $30.31 | 5535 |
| 2022-09-01 | 31.56 | $30.49 | 18000 |
| 2022-08-31 | 31.81 | $30.77 | 30000 |
| 2022-08-30 | 32.04 | $30.93 | 5700 |
| 2022-08-29 | 32.27 | $31.21 | 18700 |
| 2022-08-26 | 32.48 | $31.42 | 8041 |
| 2022-08-25 | 32.68 | $32.34 | 129210 |
| 2022-08-24 | 32.71 | $31.96 | 12442 |
| 2022-08-23 | 32.83 | $31.84 | 5300 |
| 2022-08-22 | 32.99 | $31.81 | 6024 |
| 2022-08-19 | 33.18 | $32.50 | 22100 |
| 2022-08-18 | 33.25 | $33.05 | 11600 |
| 2022-08-17 | 33.21 | $33.08 | 6800 |
| 2022-08-16 | 33.15 | $33.47 | 4438 |
| 2022-08-15 | 33.00 | $33.42 | 12000 |
| 2022-08-12 | 32.83 | $33.51 | 9912 |
| 2022-08-11 | 32.61 | $33.16 | 11601 |
| 2022-08-10 | 32.42 | $33.12 | 7300 |
| 2022-08-09 | 32.22 | $32.29 | 9900 |
| 2022-08-08 | 32.15 | $32.56 | 10000 |
| 2022-08-05 | 32.00 | $32.36 | 23100 |
| 2022-08-04 | 31.88 | $32.48 | 16000 |
| 2022-08-03 | 31.71 | $32.37 | 31048 |
| 2022-08-02 | 31.53 | $32.00 | 10700 |
| 2022-08-01 | 31.40 | $32.33 | 6811 |
| 2022-07-29 | 31.17 | $32.37 | 3636 |
| 2022-07-28 | 30.91 | $31.98 | 7500 |
| 2022-07-27 | 30.68 | $31.52 | 18600 |
| 2022-07-26 | 30.51 | $30.84 | 9400 |
| 2022-07-25 | 30.46 | $31.25 | 12249 |
| 2022-07-22 | 30.31 | $31.08 | 10237 |
| 2022-07-21 | 30.18 | $31.28 | 8500 |
| 2022-07-20 | 29.99 | $30.93 | 16900 |
| 2022-07-19 | 29.85 | $30.91 | 7831 |
| 2022-07-18 | 29.69 | $30.00 | 5045 |
| 2022-07-15 | 29.69 | $30.06 | 36700 |
| 2022-07-14 | 29.69 | $29.45 | 15700 |
| 2022-07-13 | 29.82 | $29.88 | 24711 |
| 2022-07-12 | 29.89 | $29.93 | 21217 |
| 2022-07-11 | 29.96 | $30.05 | 9700 |
| 2022-07-08 | 30.02 | $30.58 | 21845 |
| 2022-07-07 | 29.99 | $30.60 | 19600 |
| 2022-07-06 | 29.94 | $30.07 | 25025 |
| 2022-07-05 | 30.01 | $30.00 | 25402 |
| 2022-07-01 | 30.11 | $30.31 | 10814 |
| 2022-06-30 | 30.16 | $30.09 | 26700 |
| 2022-06-29 | 30.27 | $30.32 | 7100 |
| 2022-06-28 | 30.36 | $30.54 | 10334 |
| 2022-06-27 | 30.41 | $30.82 | 9100 |
| 2022-06-24 | 30.43 | $30.84 | 14025 |
| 2022-06-23 | 30.44 | $30.35 | 26149 |
| 2022-06-22 | 30.57 | $30.16 | 14300 |
| 2022-06-21 | 30.76 | $30.28 | 26300 |
| 2022-06-17 | 30.97 | $29.85 | 7400 |
| 2022-06-16 | 31.30 | $29.83 | 16532 |
| 2022-06-15 | 31.69 | $30.78 | 23035 |
| 2022-06-14 | 31.96 | $30.30 | 16336 |
| 2022-06-13 | 32.36 | $30.62 | 20400 |
| 2022-06-10 | 32.77 | $31.80 | 33917 |
| 2022-06-09 | 32.99 | $32.52 | 23700 |
| 2022-06-08 | 33.10 | $33.21 | 20400 |
| 2022-06-07 | 33.08 | $33.74 | 17105 |
| 2022-06-06 | 32.95 | $33.49 | 14100 |
| 2022-06-03 | 32.85 | $33.39 | 16235 |
| 2022-06-02 | 32.76 | $33.84 | 14123 |
| 2022-06-01 | 32.56 | $33.11 | 22200 |
| 2022-05-31 | 32.48 | $33.50 | 7600 |
| 2022-05-27 | 32.30 | $33.74 | 15000 |
| 2022-05-26 | 32.05 | $33.14 | 22000 |
| 2022-05-25 | 31.90 | $32.58 | 15810 |
| 2022-05-24 | 31.83 | $32.38 | 13123 |
| 2022-05-23 | 31.81 | $32.68 | 63719 |
| 2022-05-20 | 31.72 | $32.10 | 14600 |
| 2022-05-19 | 31.75 | $32.01 | 7900 |
| 2022-05-18 | 31.80 | $31.71 | 17135 |
| 2022-05-17 | 31.94 | $32.73 | 8900 |
| 2022-05-16 | 31.88 | $32.11 | 8100 |
| 2022-05-13 | 31.95 | $32.13 | 17742 |
| 2022-05-12 | 32.04 | $31.33 | 25300 |
| 2022-05-11 | 32.32 | $31.29 | 7203 |
| 2022-05-10 | 32.65 | $31.59 | 23310 |
| 2022-05-09 | 32.98 | $31.55 | 7200 |
| 2022-05-06 | 33.37 | $32.63 | 7307 |
| 2022-05-05 | 33.61 | $33.09 | 10938 |
| 2022-05-04 | 33.78 | $34.21 | 10333 |
| 2022-05-03 | 33.76 | $33.47 | 10600 |
| 2022-05-02 | 33.89 | $33.24 | 42224 |
| 2022-04-29 | 34.09 | $33.23 | 4918 |
| 2022-04-28 | 34.33 | $34.00 | 4942 |
| 2022-04-27 | 34.45 | $33.46 | 11500 |
| 2022-04-26 | 34.70 | $33.40 | 15600 |
| 2022-04-25 | 35.01 | $34.29 | 25134 |
| 2022-04-22 | 35.18 | $34.34 | 13400 |
| 2022-04-21 | 35.37 | $35.08 | 8700 |
| 2022-04-20 | 35.44 | $35.66 | 15500 |
| 2022-04-19 | 35.39 | $35.38 | 9800 |
| 2022-04-18 | 35.39 | $34.92 | 9400 |
| 2022-04-14 | 35.50 | $35.12 | 13025 |
| 2022-04-13 | 35.57 | $35.33 | 20700 |
| 2022-04-12 | 35.61 | $34.93 | 73200 |
| 2022-04-11 | 35.75 | $35.13 | 11800 |
| 2022-04-08 | 35.86 | $35.53 | 13400 |
| 2022-04-07 | 35.90 | $35.55 | 11000 |
| 2022-04-06 | 35.95 | $35.43 | 24400 |
| 2022-04-05 | 36.03 | $35.82 | 16600 |
| 2022-04-04 | 36.03 | $36.25 | 24916 |
| 2022-04-01 | 35.95 | $36.24 | 37631 |
| 2022-03-31 | 35.85 | $35.96 | 7814 |
| 2022-03-30 | 35.79 | $36.40 | 22300 |
| 2022-03-29 | 35.63 | $36.72 | 17003 |
| 2022-03-28 | 35.37 | $35.90 | 15900 |
| 2022-03-25 | 35.25 | $35.87 | 35321 |
| 2022-03-24 | 35.11 | $35.84 | 14600 |
| 2022-03-23 | 34.95 | $35.53 | 10700 |
| 2022-03-22 | 34.84 | $36.05 | 14800 |
| 2022-03-21 | 34.60 | $35.66 | 5800 |
| 2022-03-18 | 34.40 | $35.81 | 13800 |
| 2022-03-17 | 34.14 | $35.44 | 3828 |
| 2022-03-16 | 33.92 | $35.14 | 12100 |
| 2022-03-15 | 33.73 | $33.99 | 7100 |
| 2022-03-14 | 33.75 | $33.62 | 10909 |
| 2022-03-11 | 33.87 | $33.69 | 10300 |
| 2022-03-10 | 33.99 | $34.06 | 16900 |
| 2022-03-09 | 34.05 | $34.27 | 13217 |
| 2022-03-08 | 34.09 | $33.32 | 12300 |
| 2022-03-07 | 34.33 | $33.34 | 11300 |
| 2022-03-04 | 34.62 | $34.23 | 25033 |
| 2022-03-03 | 34.76 | $34.69 | 15000 |
| 2022-03-02 | 34.84 | $35.10 | 12100 |
| 2022-03-01 | 34.84 | $34.47 | 6900 |
| 2022-02-28 | 34.99 | $35.02 | 35100 |
| 2022-02-25 | 35.04 | $35.35 | 17941 |
| 2022-02-24 | 35.03 | $34.62 | 18117 |
| 2022-02-23 | 35.18 | $34.51 | 20700 |
| 2022-02-22 | 35.37 | $34.83 | 13532 |
| 2022-02-18 | 35.54 | $35.31 | 12247 |
| 2022-02-17 | 35.63 | $35.60 | 34000 |
| 2022-02-16 | 35.68 | $36.21 | 23600 |
| 2022-02-15 | 35.61 | $36.04 | 11000 |
| 2022-02-14 | 35.56 | $35.45 | 15201 |
| 2022-02-11 | 35.64 | $35.59 | 14925 |
| 2022-02-10 | 35.70 | $36.22 | 37400 |
| 2022-02-09 | 35.64 | $36.73 | 17045 |
| 2022-02-08 | 35.47 | $36.08 | 10831 |
| 2022-02-07 | 35.41 | $35.74 | 8700 |
| 2022-02-04 | 35.41 | $35.76 | 5831 |
| 2022-02-03 | 35.42 | $35.77 | 7200 |
| 2022-02-02 | 35.43 | $36.31 | 21300 |
| 2022-02-01 | 35.33 | $36.04 | 9821 |
| 2022-01-31 | 35.27 | $35.83 | 28900 |
| 2022-01-28 | 35.26 | $35.06 | 24500 |
| 2022-01-27 | 35.41 | $34.70 | 13316 |
| 2022-01-26 | 35.67 | $34.90 | 13800 |
| 2022-01-25 | 35.93 | $35.17 | 21607 |
| 2022-01-24 | 36.18 | $35.49 | 70202 |
| 2022-01-21 | 36.41 | $35.67 | 17116 |
| 2022-01-20 | 36.64 | $36.11 | 7700 |
| 2022-01-19 | 36.82 | $36.49 | 32800 |
| 2022-01-18 | 36.95 | $36.59 | 13300 |
| 2022-01-14 | 37.09 | $37.17 | 10905 |
| 2022-01-13 | 37.12 | $37.23 | 35800 |
| 2022-01-12 | 37.15 | $37.64 | 9302 |
| 2022-01-11 | 37.11 | $37.35 | 14100 |
| 2022-01-10 | 37.12 | $36.91 | 40129 |
| 2022-01-07 | 37.22 | $37.23 | 60944 |
| 2022-01-06 | 37.28 | $37.26 | 19326 |
| 2022-01-05 | 37.35 | $37.36 | 15048 |
| 2022-01-04 | 37.41 | $37.97 | 10239 |
| 2022-01-03 | 37.35 | $37.79 | 18000 |
| 2021-12-31 | 37.33 | $37.92 | 26300 |
| 2021-12-30 | 37.27 | $37.88 | 22011 |
| 2021-12-29 | 37.23 | $37.92 | 53145 |
| 2021-12-28 | 37.16 | $37.82 | 22615 |
| 2021-12-27 | 37.12 | $37.81 | 64814 |
| 2021-12-23 | 37.07 | $37.41 | 30800 |
| 2021-12-22 | 37.11 | $37.16 | 73304 |
| 2021-12-21 | 37.21 | $36.75 | 19600 |
| 2021-12-20 | 37.42 | $36.10 | 74336 |
| 2021-12-17 | 37.81 | $36.46 | 22800 |
| 2021-12-16 | 38.18 | $36.74 | 37100 |
| 2021-12-15 | 38.57 | $36.80 | 13900 |
| 2021-12-14 | 39.00 | $36.39 | 8600 |
| 2021-12-13 | 39.59 | $39.63 | 13400 |
| 2021-12-10 | 39.59 | $39.88 | 15200 |
| 2021-12-09 | 39.55 | $39.78 | 3840 |
| 2021-12-08 | 39.51 | $40.18 | 11300 |
| 2021-12-07 | 39.39 | $39.93 | 7800 |
| 2021-12-06 | 39.31 | $39.24 | 13141 |
| 2021-12-03 | 39.35 | $38.76 | 9339 |
| 2021-12-02 | 39.51 | $39.01 | 8311 |
| 2021-12-01 | 39.64 | $38.44 | 6646 |
| 2021-11-30 | 39.92 | $38.78 | 15600 |
| 2021-11-29 | 40.16 | $39.52 | 16000 |
| 2021-11-26 | 40.29 | $39.09 | 6400 |
| 2021-11-24 | 40.53 | $40.09 | 5504 |
| 2021-11-23 | 40.60 | $40.06 | 17129 |
| 2021-11-22 | 40.68 | $40.11 | 9100 |
| 2021-11-19 | 40.76 | $40.28 | 13200 |
| 2021-11-18 | 40.82 | $40.55 | 10945 |
| 2021-11-17 | 40.82 | $40.60 | 7100 |
| 2021-11-16 | 40.82 | $40.85 | 11700 |
| 2021-11-15 | 40.76 | $40.70 | 6246 |
| 2021-11-12 | 40.71 | $40.74 | 4846 |
| 2021-11-11 | 40.65 | $40.56 | 7611 |
| 2021-11-10 | 40.62 | $40.38 | 17338 |
| 2021-11-09 | 40.61 | $40.78 | 3200 |
| 2021-11-08 | 40.52 | $40.84 | 22537 |
| 2021-11-05 | 40.40 | $40.71 | 6705 |
| 2021-11-04 | 40.28 | $40.55 | 6100 |
| 2021-11-03 | 40.17 | $40.56 | 8700 |
| 2021-11-02 | 40.04 | $40.28 | 7800 |
| 2021-11-01 | 39.95 | $40.19 | 4400 |
| 2021-10-29 | 39.86 | $39.93 | 10200 |
| 2021-10-28 | 39.81 | $40.09 | 6900 |
| 2021-10-27 | 39.72 | $39.69 | 6436 |
| 2021-10-26 | 39.69 | $40.13 | 4811 |
| 2021-10-25 | 39.56 | $40.10 | 4204 |
| 2021-10-22 | 39.42 | $40.04 | 9009 |
| 2021-10-21 | 39.27 | $39.88 | 4224 |
| 2021-10-20 | 39.13 | $39.88 | 5700 |
| 2021-10-19 | 38.96 | $39.67 | 4200 |
| 2021-10-18 | 38.81 | $39.43 | 3012 |
| 2021-10-15 | 38.69 | $39.48 | 2200 |
| 2021-10-14 | 38.53 | $39.24 | 14446 |
| 2021-10-13 | 38.41 | $38.76 | 4600 |
| 2021-10-12 | 38.36 | $38.50 | 9412 |
| 2021-10-11 | 38.37 | $38.39 | 16200 |
| 2021-10-08 | 38.40 | $38.56 | 32600 |
| 2021-10-07 | 38.41 | $38.50 | 7723 |
| 2021-10-06 | 38.43 | $38.29 | 24700 |
| 2021-10-05 | 38.49 | $38.40 | 6833 |
| 2021-10-04 | 38.55 | $38.09 | 9717 |
| 2021-10-01 | 38.69 | $38.43 | 15463 |
| 2021-09-30 | 38.77 | $38.15 | 18500 |
| 2021-09-29 | 38.93 | $38.43 | 4936 |
| 2021-09-28 | 39.06 | $38.56 | 3034 |
| 2021-09-27 | 39.18 | $39.26 | 8920 |
| 2021-09-24 | 39.18 | $39.16 | 15400 |
| 2021-09-23 | 39.19 | $39.47 | 12148 |
| 2021-09-22 | 39.14 | $38.84 | 10118 |
| 2021-09-21 | 39.22 | $38.37 | 176900 |
| 2021-09-20 | 39.42 | $38.36 | 12925 |
| 2021-09-17 | 39.64 | $39.11 | 11100 |
| 2021-09-16 | 39.74 | $39.64 | 19800 |
| 2021-09-15 | 39.75 | $39.79 | 11000 |
| 2021-09-14 | 39.72 | $39.44 | 9045 |
| 2021-09-13 | 39.76 | $39.66 | 6200 |
| 2021-09-10 | 39.77 | $39.35 | 7944 |
| 2021-09-09 | 39.84 | $39.60 | 8600 |
| 2021-09-08 | 39.86 | $39.64 | 6922 |
| 2021-09-07 | 39.88 | $39.85 | 11605 |
| 2021-09-03 | 39.85 | $40.20 | 6613 |
| 2021-09-02 | 39.75 | $40.19 | 3700 |
| 2021-09-01 | 39.63 | $39.95 | 4743 |
| 2021-08-31 | 39.54 | $39.82 | 9300 |
| 2021-08-30 | 39.47 | $39.80 | 5831 |
| 2021-08-27 | 39.38 | $39.79 | 48500 |
| 2021-08-26 | 39.28 | $39.35 | 12600 |
| 2021-08-25 | 39.26 | $39.63 | 16300 |
| 2021-08-24 | 39.18 | $39.40 | 8000 |
| 2021-08-23 | 39.13 | $39.03 | 6700 |
| 2021-08-20 | 39.15 | $38.89 | 17300 |
| 2021-08-19 | 39.21 | $38.57 | 24017 |
| 2021-08-18 | 39.34 | $38.93 | 17000 |
| 2021-08-17 | 39.42 | $39.11 | 245239 |
| 2021-08-16 | 39.47 | $39.53 | 6100 |
| 2021-08-13 | 39.43 | $39.62 | 4533 |
| 2021-08-12 | 39.38 | $39.61 | 6900 |
| 2021-08-11 | 39.31 | $39.69 | 5000 |
| 2021-08-10 | 39.22 | $39.45 | 9213 |
| 2021-08-09 | 39.16 | $39.31 | 2530 |
| 2021-08-06 | 39.12 | $39.38 | 5700 |
| 2021-08-05 | 39.06 | $39.43 | 12900 |
| 2021-08-04 | 38.98 | $39.18 | 7300 |
| 2021-08-03 | 38.94 | $39.42 | 16300 |
| 2021-08-02 | 38.84 | $39.12 | 5400 |
| 2021-07-30 | 38.80 | $39.10 | 10800 |
| 2021-07-29 | 38.74 | $39.35 | 5822 |
| 2021-07-28 | 38.63 | $39.09 | 15447 |
| 2021-07-27 | 38.56 | $38.99 | 4803 |
| 2021-07-26 | 38.50 | $39.03 | 11206 |
| 2021-07-23 | 38.42 | $38.68 | 6926 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
47.94
2026-07-21
Close Price
$48.02
Vol: 5413
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
27.56
Average
37.26
Maximum
48.37
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 47.94 | $48.02 | 5413 |
| 2026-07-20 | 47.91 | $47.76 | 22938 |
| 2026-07-17 | 47.96 | $48.03 | 2500 |
| 2026-07-16 | 47.93 | $48.08 | 6000 |
| 2026-07-15 | 47.88 | $48.02 | 6400 |
| 2026-07-14 | 47.83 | $48.05 | 6520 |
| 2026-07-13 | 47.77 | $47.83 | 5000 |
| 2026-07-10 | 47.76 | $47.98 | 17600 |
| 2026-07-09 | 47.70 | $47.77 | 5233 |
| 2026-07-08 | 47.70 | $47.57 | 5800 |
| 2026-07-07 | 47.76 | $47.91 | 4338 |
| 2026-07-06 | 47.72 | $48.25 | 12719 |
| 2026-07-02 | 47.57 | $47.88 | 6045 |
| 2026-07-01 | 47.51 | $47.52 | 14733 |
| 2026-06-30 | 47.55 | $47.69 | 11400 |
| 2026-06-29 | 47.54 | $47.51 | 3839 |
| 2026-06-26 | 47.59 | $47.20 | 9600 |
| 2026-06-25 | 47.75 | $47.86 | 3200 |
| 2026-06-24 | 47.74 | $47.43 | 6019 |
| 2026-06-23 | 47.86 | $47.35 | 9600 |
| 2026-06-22 | 48.04 | $47.99 | 8317 |
| 2026-06-18 | 48.04 | $48.02 | 12300 |
| 2026-06-17 | 48.04 | $47.67 | 8000 |
| 2026-06-16 | 48.15 | $48.33 | 8217 |
| 2026-06-15 | 48.07 | $48.54 | 13800 |
| 2026-06-12 | 47.90 | $48.20 | 4300 |
| 2026-06-11 | 47.79 | $48.01 | 4700 |
| 2026-06-10 | 47.73 | $46.97 | 6627 |
| 2026-06-09 | 47.98 | $47.56 | 7500 |
| 2026-06-08 | 48.09 | $47.62 | 23701 |
| 2026-06-05 | 48.21 | $47.56 | 5013 |
| 2026-06-04 | 48.37 | $48.52 | 8016 |
| 2026-06-03 | 48.25 | $48.27 | 6700 |
| 2026-06-02 | 48.17 | $48.54 | 8200 |
| 2026-06-01 | 47.99 | $48.09 | 8320 |
| 2026-05-29 | 47.91 | $48.07 | 11749 |
| 2026-05-28 | 47.81 | $48.01 | 3600 |
| 2026-05-27 | 47.71 | $47.90 | 8910 |
| 2026-05-26 | 47.61 | $48.14 | 4800 |
| 2026-05-22 | 47.41 | $47.65 | 2123 |
| 2026-05-21 | 47.32 | $47.51 | 6448 |
| 2026-05-20 | 47.25 | $47.29 | 8304 |
| 2026-05-19 | 47.24 | $46.72 | 6100 |
| 2026-05-18 | 47.40 | $46.96 | 11419 |
| 2026-05-15 | 47.51 | $46.78 | 5400 |
| 2026-05-14 | 47.70 | $47.41 | 34700 |
| 2026-05-13 | 47.73 | $47.21 | 12944 |
| 2026-05-12 | 47.83 | $47.36 | 14010 |
| 2026-05-11 | 47.88 | $47.71 | 6813 |
| 2026-05-08 | 47.83 | $47.66 | 2431 |
| 2026-05-07 | 47.78 | $47.48 | 73915 |
| 2026-05-06 | 47.76 | $48.11 | 13919 |
| 2026-05-05 | 47.53 | $47.39 | 8200 |
| 2026-05-04 | 47.47 | $46.85 | 21700 |
| 2026-05-01 | 47.56 | $47.35 | 7900 |
| 2026-04-30 | 47.50 | $47.47 | 8423 |
| 2026-04-29 | 47.37 | $46.45 | 15500 |
| 2026-04-28 | 47.53 | $46.73 | 4600 |
| 2026-04-27 | 47.63 | $47.11 | 8049 |
| 2026-04-24 | 47.61 | $47.16 | 4800 |
| 2026-04-23 | 47.56 | $47.15 | 7907 |
| 2026-04-22 | 47.49 | $47.21 | 7506 |
| 2026-04-21 | 47.37 | $47.09 | 8309 |
| 2026-04-20 | 47.25 | $47.54 | 8722 |
| 2026-04-17 | 46.94 | $47.52 | 28800 |
| 2026-04-16 | 46.57 | $46.82 | 14400 |
| 2026-04-15 | 46.31 | $46.67 | 8400 |
| 2026-04-14 | 46.05 | $46.79 | 13026 |
| 2026-04-13 | 45.67 | $46.56 | 12400 |
| 2026-04-10 | 45.28 | $46.02 | 10342 |
| 2026-04-09 | 44.98 | $46.07 | 9549 |
| 2026-04-08 | 44.59 | $46.02 | 7422 |
| 2026-04-07 | 44.13 | $44.81 | 9200 |
| 2026-04-06 | 43.96 | $44.73 | 17805 |
| 2026-04-02 | 43.78 | $44.70 | 11500 |
| 2026-04-01 | 43.58 | $44.68 | 6100 |
| 2026-03-31 | 43.35 | $44.35 | 12000 |
| 2026-03-30 | 43.19 | $43.26 | 33009 |
| 2026-03-27 | 43.35 | $43.37 | 9600 |
| 2026-03-26 | 43.52 | $43.68 | 5200 |
| 2026-03-25 | 43.64 | $44.43 | 6300 |
| 2026-03-24 | 43.57 | $43.89 | 6000 |
| 2026-03-23 | 43.66 | $43.82 | 11000 |
| 2026-03-20 | 43.81 | $43.29 | 5801 |
| 2026-03-19 | 44.17 | $44.27 | 18400 |
| 2026-03-18 | 44.32 | $44.31 | 4300 |
| 2026-03-17 | 44.49 | $44.93 | 8235 |
| 2026-03-16 | 44.52 | $44.64 | 5326 |
| 2026-03-13 | 44.65 | $44.15 | 9231 |
| 2026-03-12 | 44.97 | $44.44 | 12042 |
| 2026-03-11 | 45.29 | $44.93 | 11102 |
| 2026-03-10 | 45.52 | $45.14 | 15330 |
| 2026-03-09 | 45.75 | $45.29 | 10400 |
| 2026-03-06 | 45.97 | $44.92 | 4910 |
| 2026-03-05 | 46.37 | $45.44 | 10006 |
| 2026-03-04 | 46.69 | $46.07 | 2831 |
| 2026-03-03 | 46.87 | $45.75 | 14426 |
| 2026-03-02 | 47.20 | $46.80 | 4911 |
| 2026-02-27 | 47.25 | $47.14 | 9141 |
| 2026-02-26 | 47.20 | $47.16 | 8400 |
| 2026-02-25 | 47.13 | $47.13 | 13300 |
| 2026-02-24 | 47.04 | $46.96 | 11300 |
| 2026-02-23 | 46.97 | $46.60 | 8500 |
| 2026-02-20 | 47.00 | $46.82 | 5500 |
| 2026-02-19 | 46.95 | $46.59 | 8000 |
| 2026-02-18 | 46.95 | $46.77 | 7700 |
| 2026-02-17 | 46.89 | $46.71 | 7403 |
| 2026-02-13 | 46.83 | $46.73 | 7013 |
| 2026-02-12 | 46.73 | $46.44 | 11946 |
| 2026-02-11 | 46.69 | $47.20 | 3712 |
| 2026-02-10 | 46.40 | $46.87 | 5543 |
| 2026-02-09 | 46.13 | $46.74 | 4929 |
| 2026-02-06 | 45.84 | $46.19 | 16800 |
| 2026-02-05 | 45.65 | $45.29 | 6800 |
| 2026-02-04 | 45.69 | $45.70 | 20349 |
| 2026-02-03 | 45.61 | $45.29 | 5000 |
| 2026-02-02 | 45.64 | $45.14 | 59900 |
| 2026-01-30 | 45.71 | $45.14 | 9700 |
| 2026-01-29 | 45.78 | $45.65 | 9200 |
| 2026-01-28 | 45.71 | $45.62 | 9414 |
| 2026-01-27 | 45.61 | $45.70 | 9243 |
| 2026-01-26 | 45.46 | $45.48 | 6531 |
| 2026-01-23 | 45.33 | $45.32 | 4000 |
| 2026-01-22 | 45.22 | $45.35 | 7834 |
| 2026-01-21 | 45.07 | $45.09 | 10421 |
| 2026-01-20 | 44.96 | $44.49 | 15100 |
| 2026-01-16 | 45.00 | $45.08 | 5300 |
| 2026-01-15 | 44.86 | $45.08 | 14700 |
| 2026-01-14 | 44.68 | $44.89 | 14021 |
| 2026-01-13 | 44.51 | $44.61 | 5200 |
| 2026-01-12 | 44.39 | $44.61 | 13200 |
| 2026-01-09 | 44.23 | $44.49 | 8738 |
| 2026-01-08 | 44.08 | $44.17 | 10629 |
| 2026-01-07 | 43.98 | $44.01 | 25600 |
| 2026-01-06 | 43.90 | $44.38 | 7234 |
| 2026-01-05 | 43.69 | $43.98 | 7400 |
| 2026-01-02 | 43.56 | $43.57 | 6442 |
| 2025-12-31 | 43.52 | $43.21 | 3600 |
| 2025-12-30 | 43.59 | $43.51 | 13121 |
| 2025-12-29 | 43.57 | $43.50 | 8410 |
| 2025-12-26 | 43.55 | $43.68 | 4200 |
| 2025-12-24 | 43.46 | $43.55 | 4619 |
| 2025-12-23 | 43.39 | $43.45 | 12800 |
| 2025-12-22 | 43.33 | $43.35 | 9919 |
| 2025-12-19 | 43.29 | $43.18 | 5800 |
| 2025-12-18 | 43.30 | $42.99 | 7137 |
| 2025-12-17 | 43.36 | $42.81 | 7645 |
| 2025-12-16 | 43.48 | $43.22 | 9900 |
| 2025-12-15 | 43.50 | $43.45 | 6436 |
| 2025-12-12 | 43.45 | $43.40 | 16100 |
| 2025-12-11 | 43.39 | $43.72 | 6717 |
| 2025-12-10 | 43.22 | $43.40 | 5712 |
| 2025-12-09 | 43.10 | $42.91 | 8700 |
| 2025-12-08 | 43.12 | $43.12 | 5529 |
| 2025-12-05 | 43.06 | $43.31 | 14500 |
| 2025-12-04 | 42.93 | $43.25 | 2829 |
| 2025-12-03 | 42.79 | $43.23 | 4700 |
| 2025-12-02 | 42.62 | $42.89 | 6100 |
| 2025-12-01 | 42.52 | $42.89 | 5749 |
| 2025-11-28 | 42.40 | $43.08 | 2202 |
| 2025-11-26 | 42.20 | $42.96 | 7811 |
| 2025-11-25 | 41.99 | $42.60 | 4800 |
| 2025-11-24 | 41.85 | $42.10 | 5700 |
| 2025-11-21 | 41.84 | $41.92 | 8313 |
| 2025-11-20 | 41.90 | $41.26 | 14800 |
| 2025-11-19 | 42.17 | $41.79 | 8300 |
| 2025-11-18 | 42.35 | $41.88 | 8228 |
| 2025-11-17 | 42.54 | $42.01 | 3611 |
| 2025-11-14 | 42.73 | $42.57 | 7100 |
| 2025-11-13 | 42.78 | $42.61 | 7200 |
| 2025-11-12 | 42.83 | $43.16 | 5546 |
| 2025-11-11 | 42.72 | $43.05 | 5324 |
| 2025-11-10 | 42.61 | $42.90 | 4909 |
| 2025-11-07 | 42.53 | $42.59 | 3900 |
| 2025-11-06 | 42.54 | $42.33 | 6112 |
| 2025-11-05 | 42.62 | $42.56 | 2400 |
| 2025-11-04 | 42.66 | $42.16 | 15000 |
| 2025-11-03 | 42.82 | $42.64 | 5123 |
| 2025-10-31 | 42.88 | $42.68 | 3300 |
| 2025-10-30 | 42.92 | $42.53 | 4702 |
| 2025-10-29 | 43.03 | $42.76 | 6900 |
| 2025-10-28 | 43.08 | $43.12 | 6208 |
| 2025-10-27 | 43.02 | $43.37 | 6300 |
| 2025-10-24 | 42.87 | $43.18 | 8416 |
| 2025-10-23 | 42.75 | $43.02 | 4329 |
| 2025-10-22 | 42.64 | $42.76 | 8729 |
| 2025-10-21 | 42.60 | $42.79 | 4810 |
| 2025-10-20 | 42.53 | $42.91 | 7200 |
| 2025-10-17 | 42.41 | $42.53 | 6200 |
| 2025-10-16 | 42.39 | $42.43 | 4300 |
| 2025-10-15 | 42.39 | $42.44 | 6300 |
| 2025-10-14 | 42.39 | $42.30 | 9830 |
| 2025-10-13 | 42.43 | $42.23 | 6811 |
| 2025-10-10 | 42.51 | $41.66 | 12743 |
| 2025-10-09 | 42.78 | $42.54 | 13304 |
| 2025-10-08 | 42.82 | $42.86 | 10339 |
| 2025-10-07 | 42.78 | $42.58 | 4900 |
| 2025-10-06 | 42.81 | $43.01 | 2900 |
| 2025-10-03 | 42.71 | $43.06 | 7600 |
| 2025-10-02 | 42.56 | $42.83 | 6843 |
| 2025-10-01 | 42.46 | $42.68 | 6445 |
| 2025-09-30 | 42.38 | $42.46 | 4017 |
| 2025-09-29 | 42.35 | $42.32 | 13500 |
| 2025-09-26 | 42.35 | $42.16 | 5107 |
| 2025-09-25 | 42.41 | $41.99 | 11200 |
| 2025-09-24 | 42.52 | $42.29 | 21516 |
| 2025-09-23 | 42.57 | $42.51 | 9300 |
| 2025-09-22 | 42.56 | $42.47 | 1908 |
| 2025-09-19 | 42.55 | $42.34 | 7752 |
| 2025-09-18 | 42.57 | $42.54 | 3242 |
| 2025-09-17 | 42.53 | $42.43 | 8200 |
| 2025-09-16 | 42.52 | $42.52 | 4700 |
| 2025-09-15 | 42.47 | $42.44 | 6319 |
| 2025-09-12 | 42.43 | $42.36 | 13648 |
| 2025-09-11 | 42.40 | $42.78 | 9200 |
| 2025-09-10 | 42.22 | $42.19 | 2000 |
| 2025-09-09 | 42.20 | $42.15 | 4100 |
| 2025-09-08 | 42.17 | $42.39 | 4500 |
| 2025-09-05 | 42.06 | $42.25 | 3600 |
| 2025-09-04 | 41.97 | $41.94 | 12200 |
| 2025-09-03 | 41.95 | $41.62 | 6928 |
| 2025-09-02 | 42.03 | $41.63 | 4429 |
| 2025-08-29 | 42.12 | $42.09 | 2539 |
| 2025-08-28 | 42.08 | $42.19 | 11000 |
| 2025-08-27 | 41.99 | $42.06 | 219541 |
| 2025-08-26 | 41.92 | $41.94 | 2200 |
| 2025-08-25 | 41.87 | $41.99 | 6914 |
| 2025-08-22 | 41.79 | $42.35 | 10200 |
| 2025-08-21 | 41.57 | $41.51 | 5100 |
| 2025-08-20 | 41.57 | $41.69 | 2300 |
| 2025-08-19 | 41.51 | $41.58 | 15907 |
| 2025-08-18 | 41.47 | $41.60 | 2900 |
| 2025-08-15 | 41.42 | $41.66 | 5317 |
| 2025-08-14 | 41.33 | $41.67 | 7200 |
| 2025-08-13 | 41.22 | $41.90 | 5200 |
| 2025-08-12 | 41.01 | $41.43 | 6200 |
| 2025-08-11 | 40.90 | $40.87 | 10300 |
| 2025-08-08 | 40.95 | $41.12 | 6700 |
| 2025-08-07 | 40.93 | $41.02 | 8224 |
| 2025-08-06 | 40.94 | $40.98 | 2400 |
| 2025-08-05 | 40.97 | $40.89 | 5119 |
| 2025-08-04 | 41.03 | $40.82 | 6000 |
| 2025-08-01 | 41.13 | $40.43 | 9800 |
| 2025-07-31 | 41.38 | $40.61 | 12200 |
| 2025-07-30 | 41.61 | $41.10 | 5200 |
| 2025-07-29 | 41.75 | $41.62 | 6625 |
| 2025-07-28 | 41.74 | $41.56 | 10500 |
| 2025-07-25 | 41.74 | $41.90 | 71500 |
| 2025-07-24 | 41.63 | $41.84 | 3400 |
| 2025-07-23 | 41.51 | $41.95 | 5300 |
| 2025-07-22 | 41.33 | $41.62 | 3500 |
| 2025-07-21 | 41.20 | $41.17 | 9600 |
| 2025-07-18 | 41.19 | $41.04 | 13730 |
| 2025-07-17 | 41.21 | $41.16 | 3200 |
| 2025-07-16 | 41.20 | $40.88 | 3800 |
| 2025-07-15 | 41.27 | $40.76 | 7907 |
| 2025-07-14 | 41.38 | $41.28 | 9113 |
| 2025-07-11 | 41.35 | $41.16 | 8900 |
| 2025-07-10 | 41.35 | $41.48 | 5600 |
| 2025-07-09 | 41.23 | $41.34 | 7500 |
| 2025-07-08 | 41.13 | $41.16 | 3400 |
| 2025-07-07 | 41.06 | $40.94 | 82426 |
| 2025-07-03 | 41.03 | $41.43 | 3700 |
| 2025-07-02 | 40.84 | $41.23 | 9711 |
| 2025-07-01 | 40.67 | $40.95 | 13732 |
| 2025-06-30 | 40.54 | $40.64 | 14329 |
| 2025-06-27 | 40.48 | $40.53 | 4405 |
| 2025-06-26 | 40.44 | $40.40 | 15300 |
| 2025-06-25 | 40.42 | $40.40 | 3600 |
| 2025-06-24 | 40.40 | $40.68 | 8143 |
| 2025-06-23 | 40.28 | $40.23 | 6700 |
| 2025-06-20 | 40.27 | $39.95 | 9200 |
| 2025-06-18 | 40.34 | $40.02 | 3124 |
| 2025-06-17 | 40.40 | $39.99 | 4400 |
| 2025-06-16 | 40.49 | $40.37 | 10200 |
| 2025-06-13 | 40.46 | $40.11 | 3947 |
| 2025-06-12 | 40.50 | $40.52 | 20706 |
| 2025-06-11 | 40.41 | $40.37 | 3125 |
| 2025-06-10 | 40.35 | $40.46 | 7600 |
| 2025-06-09 | 40.23 | $40.21 | 4310 |
| 2025-06-06 | 40.16 | $40.14 | 4041 |
| 2025-06-05 | 40.10 | $39.90 | 4502 |
| 2025-06-04 | 40.08 | $40.00 | 18847 |
| 2025-06-03 | 40.03 | $39.80 | 345915 |
| 2025-06-02 | 40.01 | $39.75 | 34600 |
| 2025-05-30 | 40.00 | $39.47 | 18912 |
| 2025-05-29 | 40.07 | $39.68 | 26540 |
| 2025-05-28 | 40.08 | $39.54 | 19738 |
| 2025-05-27 | 40.13 | $39.87 | 8000 |
| 2025-05-23 | 40.06 | $39.41 | 8406 |
| 2025-05-22 | 40.12 | $39.34 | 22800 |
| 2025-05-21 | 40.20 | $39.43 | 2312 |
| 2025-05-20 | 40.26 | $40.10 | 4236 |
| 2025-05-19 | 40.10 | $39.99 | 16434 |
| 2025-05-16 | 39.93 | $39.90 | 21936 |
| 2025-05-15 | 39.73 | $39.71 | 25244 |
| 2025-05-14 | 39.54 | $39.48 | 25926 |
| 2025-05-13 | 39.36 | $39.57 | 33500 |
| 2025-05-12 | 39.11 | $39.32 | 8500 |
| 2025-05-09 | 38.86 | $38.73 | 27200 |
| 2025-05-08 | 38.74 | $38.56 | 18229 |
| 2025-05-07 | 38.63 | $38.51 | 25445 |
| 2025-05-06 | 38.51 | $38.47 | 2500 |
| 2025-05-05 | 38.36 | $38.58 | 6700 |
| 2025-05-02 | 38.14 | $38.63 | 25500 |
| 2025-05-01 | 37.84 | $38.08 | 15813 |
| 2025-04-30 | 37.64 | $38.05 | 9100 |
| 2025-04-29 | 37.40 | $38.03 | 20402 |
| 2025-04-28 | 37.12 | $37.84 | 6622 |
| 2025-04-25 | 36.83 | $37.74 | 6322 |
| 2025-04-24 | 36.51 | $37.75 | 5500 |
| 2025-04-23 | 36.11 | $37.09 | 8000 |
| 2025-04-22 | 35.85 | $36.80 | 14100 |
| 2025-04-21 | 35.62 | $36.05 | 6911 |
| 2025-04-17 | 35.60 | $36.51 | 5837 |
| 2025-04-16 | 35.43 | $36.14 | 10248 |
| 2025-04-15 | 35.35 | $36.42 | 5539 |
| 2025-04-14 | 35.18 | $36.31 | 13500 |
| 2025-04-11 | 35.03 | $35.91 | 27400 |
| 2025-04-10 | 34.98 | $35.13 | 5000 |
| 2025-04-09 | 35.19 | $36.10 | 29818 |
| 2025-04-08 | 35.16 | $33.42 | 18023 |
| 2025-04-07 | 35.98 | $33.97 | 17100 |
| 2025-04-04 | 36.83 | $34.68 | 39600 |
| 2025-04-03 | 37.64 | $36.74 | 8300 |
| 2025-04-02 | 37.98 | $38.09 | 10631 |
| 2025-04-01 | 37.98 | $37.90 | 68700 |
| 2025-03-31 | 38.03 | $37.73 | 6010 |
| 2025-03-28 | 38.15 | $37.76 | 7400 |
| 2025-03-27 | 38.30 | $38.26 | 5326 |
| 2025-03-26 | 38.31 | $38.32 | 7900 |
| 2025-03-25 | 38.31 | $38.48 | 10411 |
| 2025-03-24 | 38.26 | $38.45 | 4503 |
| 2025-03-21 | 38.20 | $38.09 | 9632 |
| 2025-03-20 | 38.25 | $38.36 | 7200 |
| 2025-03-19 | 38.23 | $38.68 | 7037 |
| 2025-03-18 | 38.10 | $38.42 | 6300 |
| 2025-03-17 | 38.03 | $38.66 | 20208 |
| 2025-03-14 | 37.86 | $38.18 | 8900 |
| 2025-03-13 | 37.82 | $37.43 | 4944 |
| 2025-03-12 | 38.01 | $37.79 | 9712 |
| 2025-03-11 | 38.12 | $37.76 | 26500 |
| 2025-03-10 | 38.28 | $37.99 | 11000 |
| 2025-03-07 | 38.40 | $38.71 | 24900 |
| 2025-03-06 | 38.32 | $38.29 | 12325 |
| 2025-03-05 | 38.35 | $38.54 | 14334 |
| 2025-03-04 | 38.32 | $37.91 | 24307 |
| 2025-03-03 | 38.47 | $38.03 | 10100 |
| 2025-02-28 | 38.62 | $38.27 | 13024 |
| 2025-02-27 | 38.73 | $38.14 | 7445 |
| 2025-02-26 | 38.91 | $38.65 | 15800 |
| 2025-02-25 | 38.95 | $38.65 | 37345 |
| 2025-02-24 | 39.00 | $38.56 | 2133 |
| 2025-02-21 | 39.09 | $38.60 | 13700 |
| 2025-02-20 | 39.18 | $39.19 | 5433 |
| 2025-02-19 | 39.10 | $39.03 | 9802 |
| 2025-02-18 | 39.04 | $39.26 | 13231 |
| 2025-02-14 | 38.90 | $39.07 | 12000 |
| 2025-02-13 | 38.77 | $38.94 | 11007 |
| 2025-02-12 | 38.66 | $38.53 | 32200 |
| 2025-02-11 | 38.65 | $38.52 | 454000 |
| 2025-02-10 | 38.63 | $38.60 | 8944 |
| 2025-02-07 | 38.58 | $38.37 | 33900 |
| 2025-02-06 | 38.60 | $38.61 | 8709 |
| 2025-02-05 | 38.53 | $38.55 | 7011 |
| 2025-02-04 | 38.46 | $38.32 | 24821 |
| 2025-02-03 | 38.45 | $37.98 | 27400 |
| 2025-01-31 | 38.54 | $38.27 | 7000 |
| 2025-01-30 | 38.56 | $38.65 | 4500 |
| 2025-01-29 | 38.45 | $38.24 | 7000 |
| 2025-01-28 | 38.44 | $38.32 | 8200 |
| 2025-01-27 | 38.40 | $38.41 | 10900 |
| 2025-01-24 | 38.33 | $38.62 | 3810 |
| 2025-01-23 | 38.16 | $38.64 | 7800 |
| 2025-01-22 | 37.95 | $38.54 | 15200 |
| 2025-01-21 | 37.73 | $38.60 | 11600 |
| 2025-01-17 | 37.43 | $38.07 | 10708 |
| 2025-01-16 | 37.25 | $37.88 | 3320 |
| 2025-01-15 | 37.08 | $37.72 | 4700 |
| 2025-01-14 | 36.94 | $37.29 | 9500 |
| 2025-01-13 | 36.90 | $36.96 | 13539 |
| 2025-01-10 | 36.97 | $36.86 | 35700 |
| 2025-01-08 | 37.09 | $37.33 | 27600 |
| 2025-01-07 | 37.10 | $37.43 | 8500 |
| 2025-01-06 | 37.09 | $37.62 | 6900 |
| 2025-01-03 | 37.02 | $37.46 | 13646 |
| 2025-01-02 | 36.99 | $37.07 | 10400 |
| 2024-12-31 | 37.09 | $36.99 | 5203 |
| 2024-12-30 | 37.24 | $37.23 | 3000 |
| 2024-12-27 | 37.37 | $37.46 | 4300 |
| 2024-12-26 | 37.45 | $37.75 | 7500 |
| 2024-12-24 | 37.47 | $37.73 | 7425 |
| 2024-12-23 | 37.51 | $37.42 | 6835 |
| 2024-12-20 | 37.66 | $37.25 | 7400 |
| 2024-12-19 | 37.91 | $36.95 | 6237 |
| 2024-12-18 | 38.31 | $37.12 | 6100 |
| 2024-12-17 | 38.76 | $38.26 | 7004 |
| 2024-12-16 | 38.93 | $38.56 | 5200 |
| 2024-12-13 | 39.06 | $38.75 | 6700 |
| 2024-12-12 | 39.15 | $38.72 | 3300 |
| 2024-12-11 | 39.26 | $39.14 | 7611 |
| 2024-12-10 | 39.27 | $38.91 | 4137 |
| 2024-12-09 | 39.35 | $39.15 | 9113 |
| 2024-12-06 | 39.36 | $39.29 | 6900 |
| 2024-12-05 | 39.34 | $39.33 | 3700 |
| 2024-12-04 | 39.28 | $39.38 | 48500 |
| 2024-12-03 | 39.20 | $39.41 | 17111 |
| 2024-12-02 | 39.09 | $39.23 | 8234 |
| 2024-11-29 | 39.01 | $39.35 | 1438 |
| 2024-11-27 | 38.87 | $39.07 | 9500 |
| 2024-11-26 | 38.79 | $39.14 | 4400 |
| 2024-11-25 | 38.67 | $39.27 | 6000 |
| 2024-11-22 | 38.48 | $39.00 | 3213 |
| 2024-11-21 | 38.34 | $38.66 | 7243 |
| 2024-11-20 | 38.27 | $38.22 | 8000 |
| 2024-11-19 | 38.33 | $38.31 | 9600 |
| 2024-11-18 | 38.38 | $38.30 | 10629 |
| 2024-11-15 | 38.45 | $38.09 | 8024 |
| 2024-11-14 | 38.60 | $38.39 | 6100 |
| 2024-11-13 | 38.70 | $38.40 | 11744 |
| 2024-11-12 | 38.80 | $38.68 | 6900 |
| 2024-11-11 | 38.85 | $39.15 | 1348 |
| 2024-11-08 | 38.76 | $39.25 | 2600 |
| 2024-11-07 | 38.61 | $39.38 | 36500 |
| 2024-11-06 | 38.39 | $38.98 | 6700 |
| 2024-11-05 | 38.26 | $38.67 | 9200 |
| 2024-11-04 | 38.20 | $38.25 | 5400 |
| 2024-11-01 | 38.26 | $38.16 | 11321 |
| 2024-10-31 | 38.37 | $38.11 | 5400 |
| 2024-10-30 | 38.53 | $38.42 | 30303 |
| 2024-10-29 | 38.62 | $38.59 | 700 |
| 2024-10-28 | 38.69 | $38.77 | 6100 |
| 2024-10-25 | 38.71 | $38.48 | 14541 |
| 2024-10-24 | 38.83 | $38.62 | 7200 |
| 2024-10-23 | 38.94 | $38.50 | 4200 |
| 2024-10-22 | 39.10 | $38.77 | 8526 |
| 2024-10-21 | 39.22 | $39.00 | 7900 |
| 2024-10-18 | 39.29 | $39.39 | 5700 |
| 2024-10-17 | 39.25 | $39.22 | 17646 |
| 2024-10-16 | 39.26 | $39.19 | 9700 |
| 2024-10-15 | 39.27 | $38.94 | 5000 |
| 2024-10-14 | 39.36 | $39.50 | 5200 |
| 2024-10-11 | 39.29 | $39.37 | 4000 |
| 2024-10-10 | 39.25 | $39.00 | 1500 |
| 2024-10-09 | 39.31 | $39.12 | 3100 |
| 2024-10-08 | 39.35 | $38.91 | 10500 |
| 2024-10-07 | 39.45 | $38.94 | 14300 |
| 2024-10-04 | 39.56 | $39.38 | 6500 |
| 2024-10-03 | 39.55 | $39.14 | 131500 |
| 2024-10-02 | 39.61 | $39.35 | 6107 |
| 2024-10-01 | 39.61 | $39.33 | 6700 |
| 2024-09-30 | 39.60 | $39.51 | 8200 |
| 2024-09-27 | 39.53 | $39.70 | 13146 |
| 2024-09-26 | 39.38 | $39.58 | 4100 |
| 2024-09-25 | 39.23 | $39.06 | 2600 |
| 2024-09-24 | 39.19 | $39.52 | 8226 |
| 2024-09-23 | 39.00 | $39.21 | 8129 |
| 2024-09-20 | 38.86 | $38.93 | 6000 |
| 2024-09-19 | 38.78 | $39.25 | 2831 |
| 2024-09-18 | 38.56 | $38.69 | 2536 |
| 2024-09-17 | 38.48 | $38.77 | 3800 |
| 2024-09-16 | 38.34 | $38.72 | 2244 |
| 2024-09-13 | 38.19 | $38.54 | 5445 |
| 2024-09-12 | 38.07 | $38.08 | 64500 |
| 2024-09-11 | 38.05 | $37.97 | 4100 |
| 2024-09-10 | 38.07 | $37.77 | 5000 |
| 2024-09-09 | 38.16 | $37.88 | 8100 |
| 2024-09-06 | 38.22 | $37.57 | 4800 |
| 2024-09-05 | 38.40 | $37.98 | 4200 |
| 2024-09-04 | 38.48 | $38.06 | 14911 |
| 2024-09-03 | 38.54 | $37.11 | 32500 |
| 2024-08-30 | 38.92 | $38.95 | 2914 |
| 2024-08-29 | 38.78 | $38.73 | 5841 |
| 2024-08-28 | 38.68 | $38.52 | 3806 |
| 2024-08-27 | 38.61 | $38.82 | 8200 |
| 2024-08-26 | 38.43 | $38.69 | 4337 |
| 2024-08-23 | 38.23 | $38.76 | 4900 |
| 2024-08-22 | 37.97 | $38.07 | 3800 |
| 2024-08-21 | 37.86 | $38.34 | 5900 |
| 2024-08-20 | 37.64 | $38.07 | 5102 |
| 2024-08-19 | 37.45 | $38.15 | 8935 |
| 2024-08-16 | 37.19 | $37.81 | 7300 |
| 2024-08-15 | 36.98 | $37.67 | 3600 |
| 2024-08-14 | 36.77 | $37.23 | 7300 |
| 2024-08-13 | 36.66 | $37.22 | 3200 |
| 2024-08-12 | 36.53 | $36.69 | 28032 |
| 2024-08-09 | 36.54 | $36.79 | 13500 |
| 2024-08-08 | 36.52 | $36.71 | 12000 |
| 2024-08-07 | 36.54 | $36.00 | 13900 |
| 2024-08-06 | 36.79 | $36.14 | 6400 |
| 2024-08-05 | 37.05 | $35.93 | 11100 |
| 2024-08-02 | 37.43 | $36.72 | 5112 |
| 2024-08-01 | 37.65 | $37.29 | 5220 |
| 2024-07-31 | 37.73 | $38.00 | 5600 |
| 2024-07-30 | 37.60 | $37.65 | 3900 |
| 2024-07-29 | 37.55 | $37.47 | 4720 |
| 2024-07-26 | 37.55 | $37.57 | 2800 |
| 2024-07-25 | 37.51 | $37.08 | 7200 |
| 2024-07-24 | 37.62 | $37.03 | 10900 |
| 2024-07-23 | 37.76 | $37.51 | 5226 |
| 2024-07-22 | 37.78 | $37.77 | 4100 |
| 2024-07-19 | 37.71 | $37.40 | 2600 |
| 2024-07-18 | 37.74 | $37.65 | 6100 |
| 2024-07-17 | 37.69 | $37.87 | 9700 |
| 2024-07-16 | 37.56 | $38.05 | 4100 |
| 2024-07-15 | 37.34 | $37.72 | 5100 |
| 2024-07-12 | 37.17 | $37.79 | 6700 |
| 2024-07-11 | 36.94 | $37.50 | 20700 |
| 2024-07-10 | 36.75 | $37.06 | 3500 |
| 2024-07-09 | 36.66 | $36.75 | 11600 |
| 2024-07-08 | 36.66 | $36.91 | 20200 |
| 2024-07-05 | 36.60 | $37.00 | 5938 |
| 2024-07-03 | 36.50 | $36.88 | 5134 |
| 2024-07-02 | 36.42 | $36.57 | 6638 |
| 2024-07-01 | 36.42 | $36.48 | 9300 |
| 2024-06-28 | 36.46 | $36.51 | 4500 |
| 2024-06-27 | 36.50 | $36.48 | 9100 |
| 2024-06-26 | 36.56 | $36.40 | 3500 |
| 2024-06-25 | 36.67 | $36.48 | 5742 |
| 2024-06-24 | 36.77 | $37.01 | 8600 |
| 2024-06-21 | 36.73 | $36.76 | 9325 |
| 2024-06-20 | 36.77 | $36.86 | 6047 |
| 2024-06-18 | 36.79 | $36.87 | 6000 |
| 2024-06-17 | 36.81 | $36.78 | 10114 |
| 2024-06-14 | 36.86 | $36.59 | 2700 |
| 2024-06-13 | 36.99 | $36.89 | 6900 |
| 2024-06-12 | 37.05 | $37.21 | 9336 |
| 2024-06-11 | 37.03 | $36.79 | 6624 |
| 2024-06-10 | 37.14 | $37.03 | 16300 |
| 2024-06-07 | 37.19 | $36.92 | 9525 |
| 2024-06-06 | 37.30 | $37.29 | 6300 |
| 2024-06-05 | 37.31 | $37.25 | 5700 |
| 2024-06-04 | 37.33 | $37.00 | 6215 |
| 2024-06-03 | 37.43 | $37.14 | 4300 |
| 2024-05-31 | 37.51 | $37.35 | 6625 |
| 2024-05-30 | 37.54 | $37.03 | 11100 |
| 2024-05-29 | 37.68 | $36.93 | 30218 |
| 2024-05-28 | 37.87 | $37.47 | 3700 |
| 2024-05-24 | 37.93 | $37.62 | 7828 |
| 2024-05-23 | 37.95 | $37.35 | 5721 |
| 2024-05-22 | 38.06 | $37.66 | 7000 |
| 2024-05-21 | 38.07 | $37.90 | 6743 |
| 2024-05-20 | 38.01 | $38.02 | 1900 |
| 2024-05-17 | 37.89 | $38.08 | 35800 |
| 2024-05-16 | 37.72 | $37.95 | 10100 |
| 2024-05-15 | 37.54 | $38.07 | 30449 |
| 2024-05-14 | 37.28 | $37.62 | 72915 |
| 2024-05-13 | 37.10 | $37.34 | 13700 |
| 2024-05-10 | 36.97 | $37.30 | 6000 |
| 2024-05-09 | 36.81 | $37.25 | 9500 |
| 2024-05-08 | 36.64 | $36.99 | 15500 |
| 2024-05-07 | 36.51 | $37.09 | 3448 |
| 2024-05-06 | 36.32 | $37.03 | 6241 |
| 2024-05-03 | 36.11 | $36.75 | 35600 |
| 2024-05-02 | 35.94 | $36.36 | 20007 |
| 2024-05-01 | 35.86 | $35.90 | 20700 |
| 2024-04-30 | 35.92 | $35.99 | 34100 |
| 2024-04-29 | 35.96 | $36.56 | 2522 |
| 2024-04-26 | 35.84 | $36.36 | 14800 |
| 2024-04-25 | 35.76 | $36.14 | 6100 |
| 2024-04-24 | 35.74 | $36.20 | 4802 |
| 2024-04-23 | 35.71 | $36.24 | 8400 |
| 2024-04-22 | 35.66 | $35.80 | 3544 |
| 2024-04-19 | 35.75 | $35.55 | 9000 |
| 2024-04-18 | 35.94 | $35.66 | 6347 |
| 2024-04-17 | 36.15 | $35.64 | 10700 |
| 2024-04-16 | 36.42 | $35.76 | 5200 |
| 2024-04-15 | 36.72 | $36.04 | 7443 |
| 2024-04-12 | 36.99 | $36.39 | 9741 |
| 2024-04-11 | 37.21 | $36.92 | 6000 |
| 2024-04-10 | 37.31 | $36.93 | 10600 |
| 2024-04-09 | 37.43 | $37.53 | 4104 |
| 2024-04-08 | 37.38 | $37.41 | 6600 |
| 2024-04-05 | 37.35 | $37.24 | 33202 |
| 2024-04-04 | 37.37 | $37.00 | 8531 |
| 2024-04-03 | 37.47 | $37.28 | 302907 |
| 2024-04-02 | 37.50 | $37.11 | 1.6M |
| 2024-04-01 | 37.58 | $37.45 | 19300 |
| 2024-03-28 | 37.57 | $37.59 | 8200 |
| 2024-03-27 | 37.51 | $37.49 | 11604 |
| 2024-03-26 | 37.46 | $37.25 | 10243 |
| 2024-03-25 | 37.47 | $37.32 | 6517 |
| 2024-03-22 | 37.45 | $37.30 | 7000 |
| 2024-03-21 | 37.43 | $37.53 | 7600 |
| 2024-03-20 | 37.32 | $37.37 | 10808 |
| 2024-03-19 | 37.24 | $37.03 | 16630 |
| 2024-03-18 | 37.23 | $36.89 | 26404 |
| 2024-03-15 | 37.27 | $36.88 | 7728 |
| 2024-03-14 | 37.31 | $36.91 | 18400 |
| 2024-03-13 | 37.34 | $37.29 | 8029 |
| 2024-03-12 | 37.24 | $37.28 | 12823 |
| 2024-03-11 | 37.12 | $37.05 | 6127 |
| 2024-03-08 | 37.04 | $37.15 | 14047 |
| 2024-03-07 | 36.90 | $37.24 | 12025 |
| 2024-03-06 | 36.69 | $36.83 | 13700 |
| 2024-03-05 | 36.56 | $36.44 | 8445 |
| 2024-03-04 | 36.52 | $36.67 | 19800 |
| 2024-03-01 | 36.40 | $36.60 | 7000 |
| 2024-02-29 | 36.26 | $36.34 | 11138 |
| 2024-02-28 | 36.16 | $36.08 | 21200 |
| 2024-02-27 | 36.13 | $36.22 | 21600 |
| 2024-02-26 | 36.03 | $36.12 | 19500 |
| 2024-02-23 | 35.94 | $36.14 | 154149 |
| 2024-02-22 | 35.82 | $36.25 | 56205 |
| 2024-02-21 | 35.64 | $35.78 | 11400 |
| 2024-02-20 | 35.56 | $35.70 | 26545 |
| 2024-02-16 | 35.49 | $35.78 | 7848 |
| 2024-02-15 | 35.37 | $35.85 | 13800 |
| 2024-02-14 | 35.21 | $35.34 | 7602 |
| 2024-02-13 | 35.17 | $34.87 | 14306 |
| 2024-02-12 | 35.26 | $35.54 | 7000 |
| 2024-02-09 | 35.17 | $35.36 | 16330 |
| 2024-02-08 | 35.11 | $35.20 | 17914 |
| 2024-02-07 | 35.09 | $35.19 | 17900 |
| 2024-02-06 | 35.06 | $35.14 | 26300 |
| 2024-02-05 | 35.05 | $34.96 | 15800 |
| 2024-02-02 | 35.09 | $35.22 | 10927 |
| 2024-02-01 | 35.05 | $35.30 | 28629 |
| 2024-01-31 | 34.98 | $34.89 | 8800 |
| 2024-01-30 | 35.03 | $35.35 | 8700 |
| 2024-01-29 | 34.94 | $35.35 | 10000 |
| 2024-01-26 | 34.83 | $35.12 | 10302 |
| 2024-01-25 | 34.77 | $35.06 | 168700 |
| 2024-01-24 | 34.72 | $34.87 | 10400 |
| 2024-01-23 | 34.71 | $34.90 | 21622 |
| 2024-01-22 | 34.70 | $34.93 | 16800 |
| 2024-01-19 | 34.68 | $34.76 | 15300 |
| 2024-01-18 | 34.71 | $34.46 | 8823 |
| 2024-01-17 | 34.83 | $34.22 | 26700 |
| 2024-01-16 | 35.07 | $34.60 | 11638 |
| 2024-01-12 | 35.23 | $35.10 | 4932 |
| 2024-01-11 | 35.27 | $35.00 | 8800 |
| 2024-01-10 | 35.34 | $35.03 | 5012 |
| 2024-01-09 | 35.42 | $35.00 | 7200 |
| 2024-01-08 | 35.52 | $35.31 | 14000 |
| 2024-01-05 | 35.53 | $34.92 | 20600 |
| 2024-01-04 | 35.67 | $34.92 | 4200 |
| 2024-01-03 | 35.82 | $35.03 | 29400 |
| 2024-01-02 | 35.97 | $35.34 | 6800 |
| 2023-12-29 | 36.03 | $35.69 | 10600 |
| 2023-12-28 | 35.99 | $35.84 | 16000 |
| 2023-12-27 | 35.88 | $35.80 | 9015 |
| 2023-12-26 | 35.74 | $35.67 | 8935 |
| 2023-12-22 | 35.61 | $35.48 | 22800 |
| 2023-12-21 | 35.49 | $35.43 | 27900 |
| 2023-12-20 | 35.34 | $34.91 | 20500 |
| 2023-12-19 | 35.31 | $35.41 | 10200 |
| 2023-12-18 | 35.11 | $35.08 | 11300 |
| 2023-12-15 | 34.96 | $35.05 | 8023 |
| 2023-12-14 | 34.76 | $35.24 | 7402 |
| 2023-12-13 | 34.46 | $34.81 | 19800 |
| 2023-12-12 | 34.21 | $34.08 | 13142 |
| 2023-12-11 | 34.13 | $33.97 | 17400 |
| 2023-12-08 | 34.05 | $33.88 | 5600 |
| 2023-12-07 | 33.98 | $33.67 | 8448 |
| 2023-12-06 | 33.95 | $33.58 | 7600 |
| 2023-12-05 | 33.93 | $33.47 | 24331 |
| 2023-12-04 | 33.92 | $33.74 | 7900 |
| 2023-12-01 | 33.82 | $33.87 | 18300 |
| 2023-11-30 | 33.65 | $33.41 | 7603 |
| 2023-11-29 | 33.58 | $33.35 | 7101 |
| 2023-11-28 | 33.49 | $33.28 | 10534 |
| 2023-11-27 | 33.40 | $33.24 | 5000 |
| 2023-11-24 | 33.29 | $33.24 | 3248 |
| 2023-11-22 | 33.14 | $33.08 | 3545 |
| 2023-11-21 | 33.00 | $32.99 | 8900 |
| 2023-11-20 | 32.85 | $33.08 | 13905 |
| 2023-11-17 | 32.64 | $32.90 | 20900 |
| 2023-11-16 | 32.42 | $32.70 | 7800 |
| 2023-11-15 | 32.21 | $32.81 | 17321 |
| 2023-11-14 | 31.91 | $32.70 | 25439 |
| 2023-11-13 | 31.58 | $31.69 | 18100 |
| 2023-11-10 | 31.49 | $31.66 | 6400 |
| 2023-11-09 | 31.40 | $31.39 | 11600 |
| 2023-11-08 | 31.36 | $31.61 | 7441 |
| 2023-11-07 | 31.25 | $31.69 | 30217 |
| 2023-11-06 | 31.09 | $31.78 | 2129 |
| 2023-11-03 | 30.87 | $32.01 | 273309 |
| 2023-11-02 | 30.53 | $31.32 | 27200 |
| 2023-11-01 | 30.34 | $30.71 | 3700 |
| 2023-10-31 | 30.31 | $30.50 | 18127 |
| 2023-10-30 | 30.34 | $30.35 | 8208 |
| 2023-10-27 | 30.44 | $30.16 | 9716 |
| 2023-10-26 | 30.63 | $30.36 | 14600 |
| 2023-10-25 | 30.81 | $30.46 | 8900 |
| 2023-10-24 | 30.99 | $30.83 | 19402 |
| 2023-10-23 | 31.11 | $30.62 | 18722 |
| 2023-10-20 | 31.32 | $30.80 | 29706 |
| 2023-10-19 | 31.53 | $31.13 | 35634 |
| 2023-10-18 | 31.68 | $31.57 | 18303 |
| 2023-10-17 | 31.73 | $32.08 | 8543 |
| 2023-10-16 | 31.63 | $32.10 | 7903 |
| 2023-10-13 | 31.51 | $31.64 | 9700 |
| 2023-10-12 | 31.51 | $31.78 | 8600 |
| 2023-10-11 | 31.46 | $32.17 | 7138 |
| 2023-10-10 | 31.29 | $32.03 | 7323 |
| 2023-10-09 | 31.14 | $31.65 | 8400 |
| 2023-10-06 | 31.08 | $31.52 | 18911 |
| 2023-10-05 | 31.05 | $31.12 | 17401 |
| 2023-10-04 | 31.16 | $31.07 | 7941 |
| 2023-10-03 | 31.31 | $30.97 | 41600 |
| 2023-10-02 | 31.54 | $31.32 | 25700 |
| 2023-09-29 | 31.72 | $31.85 | 28700 |
| 2023-09-28 | 31.77 | $31.88 | 33007 |
| 2023-09-27 | 31.84 | $31.57 | 24600 |
| 2023-09-26 | 32.02 | $31.54 | 7610 |
| 2023-09-25 | 32.26 | $31.97 | 8200 |
| 2023-09-22 | 32.43 | $31.98 | 9000 |
| 2023-09-21 | 32.63 | $32.16 | 22400 |
| 2023-09-20 | 32.82 | $32.80 | 15200 |
| 2023-09-19 | 32.86 | $32.89 | 8143 |
| 2023-09-18 | 32.87 | $32.90 | 10526 |
| 2023-09-15 | 32.89 | $33.03 | 9244 |
| 2023-09-14 | 32.87 | $33.17 | 8900 |
| 2023-09-13 | 32.81 | $32.79 | 15431 |
| 2023-09-12 | 32.86 | $32.91 | 4800 |
| 2023-09-11 | 32.89 | $32.98 | 2803 |
| 2023-09-08 | 32.90 | $32.80 | 16227 |
| 2023-09-07 | 32.97 | $32.86 | 6700 |
| 2023-09-06 | 33.05 | $33.04 | 7500 |
| 2023-09-05 | 33.08 | $33.21 | 9900 |
| 2023-09-01 | 33.08 | $33.54 | 11723 |
| 2023-08-31 | 32.97 | $33.46 | 8111 |
| 2023-08-30 | 32.87 | $33.57 | 40200 |
| 2023-08-29 | 32.71 | $33.44 | 65348 |
| 2023-08-28 | 32.57 | $33.03 | 6432 |
| 2023-08-25 | 32.53 | $32.79 | 28812 |
| 2023-08-24 | 32.57 | $32.62 | 8400 |
| 2023-08-23 | 32.69 | $32.97 | 9126 |
| 2023-08-22 | 32.72 | $32.68 | 13411 |
| 2023-08-21 | 32.86 | $32.78 | 9033 |
| 2023-08-18 | 33.01 | $32.71 | 15800 |
| 2023-08-17 | 33.22 | $32.72 | 5331 |
| 2023-08-16 | 33.47 | $33.01 | 14103 |
| 2023-08-15 | 33.70 | $33.29 | 8439 |
| 2023-08-14 | 33.89 | $33.68 | 6600 |
| 2023-08-11 | 34.00 | $33.80 | 4600 |
| 2023-08-10 | 34.09 | $33.92 | 10400 |
| 2023-08-09 | 34.17 | $33.89 | 6600 |
| 2023-08-08 | 34.28 | $33.91 | 13100 |
| 2023-08-07 | 34.40 | $34.14 | 4140 |
| 2023-08-04 | 34.48 | $33.97 | 12634 |
| 2023-08-03 | 34.62 | $34.02 | 15100 |
| 2023-08-02 | 34.77 | $34.06 | 13300 |
| 2023-08-01 | 34.94 | $34.62 | 7500 |
| 2023-07-31 | 34.96 | $34.88 | 11337 |
| 2023-07-28 | 34.90 | $34.73 | 8700 |
| 2023-07-27 | 34.86 | $34.50 | 16100 |
| 2023-07-26 | 34.87 | $34.79 | 10608 |
| 2023-07-25 | 34.80 | $34.78 | 11000 |
| 2023-07-24 | 34.70 | $34.54 | 4000 |
| 2023-07-21 | 34.64 | $34.50 | 7045 |
| 2023-07-20 | 34.58 | $34.45 | 13600 |
| 2023-07-19 | 34.52 | $34.64 | 5800 |
| 2023-07-18 | 34.37 | $34.58 | 6700 |
| 2023-07-17 | 34.19 | $34.41 | 2826 |
| 2023-07-14 | 34.03 | $34.31 | 10000 |
| 2023-07-13 | 33.86 | $34.54 | 11120 |
| 2023-07-12 | 33.57 | $34.08 | 5400 |
| 2023-07-11 | 33.37 | $33.68 | 13600 |
| 2023-07-10 | 33.24 | $33.30 | 6920 |
| 2023-07-07 | 33.20 | $33.06 | 8200 |
| 2023-07-06 | 33.22 | $32.78 | 11800 |
| 2023-07-05 | 33.34 | $33.33 | 56442 |
| 2023-07-03 | 33.31 | $33.60 | 17141 |
| 2023-06-30 | 33.18 | $33.43 | 13100 |
| 2023-06-29 | 33.07 | $33.10 | 17100 |
| 2023-06-28 | 33.05 | $32.91 | 2700 |
| 2023-06-27 | 33.08 | $32.97 | 5400 |
| 2023-06-26 | 33.09 | $32.60 | 19100 |
| 2023-06-23 | 33.22 | $32.40 | 10307 |
| 2023-06-22 | 33.44 | $33.06 | 6900 |
| 2023-06-21 | 33.50 | $33.20 | 4800 |
| 2023-06-20 | 33.52 | $33.30 | 25300 |
| 2023-06-16 | 33.50 | $33.68 | 8620 |
| 2023-06-15 | 33.36 | $33.75 | 8800 |
| 2023-06-14 | 33.15 | $33.38 | 15100 |
| 2023-06-13 | 33.02 | $33.44 | 4100 |
| 2023-06-12 | 32.83 | $33.04 | 4200 |
| 2023-06-09 | 32.72 | $32.92 | 70100 |
| 2023-06-08 | 32.63 | $33.04 | 6339 |
| 2023-06-07 | 32.48 | $32.85 | 17100 |
| 2023-06-06 | 32.35 | $32.77 | 11500 |
| 2023-06-05 | 32.23 | $32.56 | 13200 |
| 2023-06-02 | 32.14 | $32.73 | 12371 |
| 2023-06-01 | 31.98 | $32.16 | 26300 |
| 2023-05-31 | 31.98 | $31.81 | 10401 |
| 2023-05-30 | 32.08 | $31.99 | 15914 |
| 2023-05-26 | 32.16 | $32.18 | 12300 |
| 2023-05-25 | 32.20 | $31.87 | 12632 |
| 2023-05-24 | 32.34 | $31.94 | 84800 |
| 2023-05-23 | 32.49 | $32.35 | 22819 |
| 2023-05-22 | 32.55 | $32.72 | 31400 |
| 2023-05-19 | 32.51 | $32.61 | 7500 |
| 2023-05-18 | 32.49 | $32.62 | 15532 |
| 2023-05-17 | 32.47 | $32.48 | 6400 |
| 2023-05-16 | 32.48 | $32.24 | 26600 |
| 2023-05-15 | 32.58 | $32.75 | 3600 |
| 2023-05-12 | 32.54 | $32.38 | 23100 |
| 2023-05-11 | 32.61 | $32.42 | 14800 |
| 2023-05-10 | 32.68 | $32.65 | 17800 |
| 2023-05-09 | 32.69 | $32.63 | 8000 |
| 2023-05-08 | 32.71 | $32.74 | 7200 |
| 2023-05-05 | 32.70 | $32.85 | 9300 |
| 2023-05-04 | 32.65 | $32.31 | 7500 |
| 2023-05-03 | 32.76 | $32.44 | 15300 |
| 2023-05-02 | 32.86 | $32.46 | 11600 |
| 2023-05-01 | 32.97 | $32.94 | 4525 |
| 2023-04-28 | 32.94 | $32.92 | 16900 |
| 2023-04-27 | 32.92 | $32.75 | 5842 |
| 2023-04-26 | 32.95 | $32.29 | 3700 |
| 2023-04-25 | 33.12 | $32.49 | 15400 |
| 2023-04-24 | 33.26 | $33.13 | 7800 |
| 2023-04-21 | 33.23 | $33.00 | 7989 |
| 2023-04-20 | 33.23 | $33.10 | 60800 |
| 2023-04-19 | 33.18 | $33.03 | 6100 |
| 2023-04-18 | 33.15 | $33.22 | 6689 |
| 2023-04-17 | 33.04 | $33.10 | 14078 |
| 2023-04-14 | 32.94 | $32.99 | 15900 |
| 2023-04-13 | 32.86 | $33.17 | 31100 |
| 2023-04-12 | 32.69 | $32.84 | 8700 |
| 2023-04-11 | 32.58 | $32.86 | 31881 |
| 2023-04-10 | 32.45 | $32.55 | 10700 |
| 2023-04-06 | 32.38 | $32.42 | 98600 |
| 2023-04-05 | 32.33 | $32.46 | 15400 |
| 2023-04-04 | 32.26 | $32.68 | 8832 |
| 2023-04-03 | 32.11 | $32.84 | 30400 |
| 2023-03-31 | 31.88 | $32.78 | 27500 |
| 2023-03-30 | 31.61 | $32.42 | 12028 |
| 2023-03-29 | 31.41 | $32.16 | 30767 |
| 2023-03-28 | 31.25 | $31.69 | 4500 |
| 2023-03-27 | 31.21 | $31.62 | 9500 |
| 2023-03-24 | 31.19 | $31.45 | 9216 |
| 2023-03-23 | 31.23 | $31.57 | 48010 |
| 2023-03-22 | 31.26 | $31.54 | 5300 |
| 2023-03-21 | 31.30 | $31.94 | 10927 |
| 2023-03-20 | 31.25 | $31.51 | 267800 |
| 2023-03-17 | 31.32 | $31.17 | 4800 |
| 2023-03-16 | 31.53 | $31.61 | 15118 |
| 2023-03-15 | 31.66 | $31.17 | 44800 |
| 2023-03-14 | 31.97 | $31.90 | 9326 |
| 2023-03-13 | 32.12 | $31.53 | 52600 |
| 2023-03-10 | 32.42 | $31.72 | 16022 |
| 2023-03-09 | 32.74 | $32.39 | 4300 |
| 2023-03-08 | 32.92 | $32.95 | 11300 |
| 2023-03-07 | 32.97 | $32.84 | 18400 |
| 2023-03-06 | 33.06 | $33.44 | 12300 |
| 2023-03-03 | 32.99 | $33.58 | 32548 |
| 2023-03-02 | 32.86 | $33.10 | 29500 |
| 2023-03-01 | 32.86 | $32.94 | 20104 |
| 2023-02-28 | 32.91 | $32.76 | 6123 |
| 2023-02-27 | 33.03 | $32.88 | 12400 |
| 2023-02-24 | 33.14 | $32.68 | 27229 |
| 2023-02-23 | 33.34 | $33.04 | 7000 |
| 2023-02-22 | 33.48 | $32.87 | 22100 |
| 2023-02-21 | 33.69 | $32.96 | 18002 |
| 2023-02-17 | 33.93 | $33.57 | 15730 |
| 2023-02-16 | 34.01 | $33.75 | 9215 |
| 2023-02-15 | 34.06 | $33.95 | 11000 |
| 2023-02-14 | 34.05 | $33.95 | 9742 |
| 2023-02-13 | 34.03 | $33.88 | 23212 |
| 2023-02-10 | 34.02 | $33.55 | 15939 |
| 2023-02-09 | 34.10 | $33.59 | 15300 |
| 2023-02-08 | 34.19 | $33.76 | 13526 |
| 2023-02-07 | 34.23 | $34.01 | 14800 |
| 2023-02-06 | 34.19 | $33.66 | 4145 |
| 2023-02-03 | 34.25 | $34.02 | 214800 |
| 2023-02-02 | 34.19 | $34.46 | 13900 |
| 2023-02-01 | 33.97 | $34.16 | 6900 |
| 2023-01-31 | 33.79 | $33.68 | 10346 |
| 2023-01-30 | 33.72 | $33.34 | 46209 |
| 2023-01-27 | 33.72 | $33.77 | 23800 |
| 2023-01-26 | 33.58 | $33.66 | 11231 |
| 2023-01-25 | 33.43 | $33.41 | 15300 |
| 2023-01-24 | 33.32 | $33.40 | 6600 |
| 2023-01-23 | 33.18 | $33.39 | 20743 |
| 2023-01-20 | 33.01 | $33.12 | 15123 |
| 2023-01-19 | 32.87 | $32.57 | 18300 |
| 2023-01-18 | 32.87 | $32.87 | 17200 |
| 2023-01-17 | 32.77 | $33.13 | 11200 |
| 2023-01-13 | 32.55 | $33.13 | 7400 |
| 2023-01-12 | 32.29 | $33.01 | 20912 |
| 2023-01-11 | 32.00 | $32.70 | 16404 |
| 2023-01-10 | 31.73 | $32.33 | 10700 |
| 2023-01-09 | 31.53 | $32.17 | 7900 |
| 2023-01-06 | 31.33 | $31.97 | 35908 |
| 2023-01-05 | 31.16 | $31.21 | 20333 |
| 2023-01-04 | 31.19 | $31.57 | 19500 |
| 2023-01-03 | 31.11 | $31.16 | 13900 |
| 2022-12-30 | 31.15 | $31.25 | 11100 |
| 2022-12-29 | 31.17 | $31.46 | 8912 |
| 2022-12-28 | 31.13 | $30.95 | 8629 |
| 2022-12-27 | 31.24 | $31.37 | 9744 |
| 2022-12-23 | 31.25 | $31.28 | 12300 |
| 2022-12-22 | 31.29 | $31.08 | 6000 |
| 2022-12-21 | 31.41 | $31.47 | 7912 |
| 2022-12-20 | 31.43 | $31.01 | 19028 |
| 2022-12-19 | 31.60 | $30.89 | 7635 |
| 2022-12-16 | 31.84 | $31.07 | 8124 |
| 2022-12-15 | 32.07 | $31.43 | 7800 |
| 2022-12-14 | 32.24 | $32.19 | 8829 |
| 2022-12-13 | 32.20 | $32.32 | 7600 |
| 2022-12-12 | 32.10 | $31.92 | 5800 |
| 2022-12-09 | 32.10 | $31.63 | 7645 |
| 2022-12-08 | 32.18 | $31.70 | 8200 |
| 2022-12-07 | 32.26 | $31.57 | 19104 |
| 2022-12-06 | 32.38 | $31.57 | 3600 |
| 2022-12-05 | 32.52 | $31.86 | 28412 |
| 2022-12-02 | 32.58 | $32.47 | 10727 |
| 2022-12-01 | 32.46 | $32.51 | 24300 |
| 2022-11-30 | 32.28 | $32.31 | 29400 |
| 2022-11-29 | 32.12 | $31.55 | 4936 |
| 2022-11-28 | 32.15 | $31.48 | 11600 |
| 2022-11-25 | 32.19 | $31.96 | 2800 |
| 2022-11-23 | 32.08 | $31.85 | 10100 |
| 2022-11-22 | 31.96 | $31.62 | 6240 |
| 2022-11-21 | 31.88 | $31.26 | 8600 |
| 2022-11-18 | 31.88 | $31.42 | 28428 |
| 2022-11-17 | 31.81 | $31.25 | 4700 |
| 2022-11-16 | 31.76 | $31.50 | 6629 |
| 2022-11-15 | 31.62 | $31.80 | 16400 |
| 2022-11-14 | 31.33 | $31.57 | 85702 |
| 2022-11-11 | 31.03 | $31.88 | 1800 |
| 2022-11-10 | 30.56 | $31.38 | 38300 |
| 2022-11-09 | 30.13 | $29.81 | 16716 |
| 2022-11-08 | 30.10 | $30.37 | 15809 |
| 2022-11-07 | 29.88 | $30.16 | 10820 |
| 2022-11-04 | 29.67 | $29.83 | 22110 |
| 2022-11-03 | 29.51 | $29.00 | 7100 |
| 2022-11-02 | 29.57 | $29.24 | 16527 |
| 2022-11-01 | 29.57 | $29.85 | 33700 |
| 2022-10-31 | 29.36 | $29.52 | 6500 |
| 2022-10-28 | 29.21 | $29.75 | 12000 |
| 2022-10-27 | 28.95 | $29.46 | 6721 |
| 2022-10-26 | 28.72 | $29.54 | 7600 |
| 2022-10-25 | 28.42 | $29.31 | 2326 |
| 2022-10-24 | 28.12 | $28.65 | 7100 |
| 2022-10-21 | 27.98 | $28.58 | 7500 |
| 2022-10-20 | 27.83 | $28.03 | 16741 |
| 2022-10-19 | 27.83 | $28.19 | 13147 |
| 2022-10-18 | 27.78 | $28.41 | 2200 |
| 2022-10-17 | 27.67 | $28.22 | 5000 |
| 2022-10-14 | 27.59 | $27.45 | 4637 |
| 2022-10-13 | 27.76 | $28.33 | 21837 |
| 2022-10-12 | 27.70 | $27.67 | 5930 |
| 2022-10-11 | 27.84 | $27.80 | 8600 |
| 2022-10-10 | 27.98 | $28.07 | 8544 |
| 2022-10-07 | 28.09 | $28.26 | 18500 |
| 2022-10-06 | 28.16 | $28.83 | 21000 |
| 2022-10-05 | 28.08 | $29.07 | 16200 |
| 2022-10-04 | 27.92 | $29.49 | 14448 |
| 2022-10-03 | 27.62 | $28.52 | 9700 |
| 2022-09-30 | 27.56 | $27.69 | 13801 |
| 2022-09-29 | 27.78 | $27.80 | 11900 |
| 2022-09-28 | 28.03 | $28.36 | 8608 |
| 2022-09-27 | 28.17 | $27.63 | 4500 |
| 2022-09-26 | 28.60 | $27.81 | 27900 |
| 2022-09-23 | 29.08 | $28.22 | 16700 |
| 2022-09-22 | 29.54 | $29.07 | 5700 |
| 2022-09-21 | 29.85 | $29.47 | 8946 |
| 2022-09-20 | 30.12 | $29.80 | 7545 |
| 2022-09-19 | 30.34 | $30.36 | 9100 |
| 2022-09-16 | 30.44 | $30.18 | 10740 |
| 2022-09-15 | 30.63 | $30.44 | 18308 |
| 2022-09-14 | 30.79 | $30.79 | 11900 |
| 2022-09-13 | 30.88 | $30.84 | 31500 |
| 2022-09-12 | 30.97 | $32.08 | 10943 |
| 2022-09-09 | 30.70 | $31.65 | 21615 |
| 2022-09-08 | 30.52 | $31.00 | 2200 |
| 2022-09-07 | 30.50 | $30.84 | 7947 |
| 2022-09-06 | 30.55 | $30.24 | 3424 |
| 2022-09-02 | 30.81 | $30.31 | 5535 |
| 2022-09-01 | 31.10 | $30.49 | 18000 |
| 2022-08-31 | 31.42 | $30.77 | 30000 |
| 2022-08-30 | 31.71 | $30.93 | 5700 |
| 2022-08-29 | 32.03 | $31.21 | 18700 |
| 2022-08-26 | 32.32 | $31.42 | 8041 |
| 2022-08-25 | 32.61 | $32.34 | 129210 |
| 2022-08-24 | 32.68 | $31.96 | 12442 |
| 2022-08-23 | 32.87 | $31.84 | 5300 |
| 2022-08-22 | 33.14 | $31.81 | 6024 |
| 2022-08-19 | 33.47 | $32.50 | 22100 |
| 2022-08-18 | 33.64 | $33.05 | 11600 |
| 2022-08-17 | 33.66 | $33.08 | 6800 |
| 2022-08-16 | 33.66 | $33.47 | 4438 |
| 2022-08-15 | 33.53 | $33.42 | 12000 |
| 2022-08-12 | 33.37 | $33.51 | 9912 |
| 2022-08-11 | 33.14 | $33.16 | 11601 |
| 2022-08-10 | 32.95 | $33.12 | 7300 |
| 2022-08-09 | 32.73 | $32.29 | 9900 |
| 2022-08-08 | 32.70 | $32.56 | 10000 |
| 2022-08-05 | 32.58 | $32.36 | 23100 |
| 2022-08-04 | 32.48 | $32.48 | 16000 |
| 2022-08-03 | 32.30 | $32.37 | 31048 |
| 2022-08-02 | 32.12 | $32.00 | 10700 |
| 2022-08-01 | 32.00 | $32.33 | 6811 |
| 2022-07-29 | 31.74 | $32.37 | 3636 |
| 2022-07-28 | 31.41 | $31.98 | 7500 |
| 2022-07-27 | 31.12 | $31.52 | 18600 |
| 2022-07-26 | 30.91 | $30.84 | 9400 |
| 2022-07-25 | 30.86 | $31.25 | 12249 |
| 2022-07-22 | 30.68 | $31.08 | 10237 |
| 2022-07-21 | 30.50 | $31.28 | 8500 |
| 2022-07-20 | 30.23 | $30.93 | 16900 |
| 2022-07-19 | 30.01 | $30.91 | 7831 |
| 2022-07-18 | 29.76 | $30.00 | 5045 |
| 2022-07-15 | 29.74 | $30.06 | 36700 |
| 2022-07-14 | 29.70 | $29.45 | 15700 |
| 2022-07-13 | 29.86 | $29.88 | 24711 |
| 2022-07-12 | 29.93 | $29.93 | 21217 |
| 2022-07-11 | 30.00 | $30.05 | 9700 |
| 2022-07-08 | 30.05 | $30.58 | 21845 |
| 2022-07-07 | 29.96 | $30.60 | 19600 |
| 2022-07-06 | 29.85 | $30.07 | 25025 |
| 2022-07-05 | 29.89 | $30.00 | 25402 |
| 2022-07-01 | 29.98 | $30.31 | 10814 |
| 2022-06-30 | 30.00 | $30.09 | 26700 |
| 2022-06-29 | 30.10 | $30.32 | 7100 |
| 2022-06-28 | 30.16 | $30.54 | 10334 |
| 2022-06-27 | 30.18 | $30.82 | 9100 |
| 2022-06-24 | 30.12 | $30.84 | 14025 |
| 2022-06-23 | 30.06 | $30.35 | 26149 |
| 2022-06-22 | 30.16 | $30.16 | 14300 |
| 2022-06-21 | 30.36 | $30.28 | 26300 |
| 2022-06-17 | 30.57 | $29.85 | 7400 |
| 2022-06-16 | 30.98 | $29.83 | 16532 |
| 2022-06-15 | 31.49 | $30.78 | 23035 |
| 2022-06-14 | 31.83 | $30.30 | 16336 |
| 2022-06-13 | 32.39 | $30.62 | 20400 |
| 2022-06-10 | 32.99 | $31.80 | 33917 |
| 2022-06-09 | 33.34 | $32.52 | 23700 |
| 2022-06-08 | 33.53 | $33.21 | 20400 |
| 2022-06-07 | 33.55 | $33.74 | 17105 |
| 2022-06-06 | 33.40 | $33.49 | 14100 |
| 2022-06-03 | 33.28 | $33.39 | 16235 |
| 2022-06-02 | 33.18 | $33.84 | 14123 |
| 2022-06-01 | 32.91 | $33.11 | 22200 |
| 2022-05-31 | 32.81 | $33.50 | 7600 |
| 2022-05-27 | 32.56 | $33.74 | 15000 |
| 2022-05-26 | 32.19 | $33.14 | 22000 |
| 2022-05-25 | 31.93 | $32.58 | 15810 |
| 2022-05-24 | 31.80 | $32.38 | 13123 |
| 2022-05-23 | 31.71 | $32.68 | 63719 |
| 2022-05-20 | 31.53 | $32.10 | 14600 |
| 2022-05-19 | 31.49 | $32.01 | 7900 |
| 2022-05-18 | 31.49 | $31.71 | 17135 |
| 2022-05-17 | 31.60 | $32.73 | 8900 |
| 2022-05-16 | 31.43 | $32.11 | 8100 |
| 2022-05-13 | 31.43 | $32.13 | 17742 |
| 2022-05-12 | 31.44 | $31.33 | 25300 |
| 2022-05-11 | 31.73 | $31.29 | 7203 |
| 2022-05-10 | 32.11 | $31.59 | 23310 |
| 2022-05-09 | 32.49 | $31.55 | 7200 |
| 2022-05-06 | 32.98 | $32.63 | 7307 |
| 2022-05-05 | 33.25 | $33.09 | 10938 |
| 2022-05-04 | 33.45 | $34.21 | 10333 |
| 2022-05-03 | 33.34 | $33.47 | 10600 |
| 2022-05-02 | 33.46 | $33.24 | 42224 |
| 2022-04-29 | 33.68 | $33.23 | 4918 |
| 2022-04-28 | 33.97 | $34.00 | 4942 |
| 2022-04-27 | 34.09 | $33.46 | 11500 |
| 2022-04-26 | 34.41 | $33.40 | 15600 |
| 2022-04-25 | 34.82 | $34.29 | 25134 |
| 2022-04-22 | 35.05 | $34.34 | 13400 |
| 2022-04-21 | 35.31 | $35.08 | 8700 |
| 2022-04-20 | 35.40 | $35.66 | 15500 |
| 2022-04-19 | 35.33 | $35.38 | 9800 |
| 2022-04-18 | 35.33 | $34.92 | 9400 |
| 2022-04-14 | 35.47 | $35.12 | 13025 |
| 2022-04-13 | 35.58 | $35.33 | 20700 |
| 2022-04-12 | 35.65 | $34.93 | 73200 |
| 2022-04-11 | 35.86 | $35.13 | 11800 |
| 2022-04-08 | 36.05 | $35.53 | 13400 |
| 2022-04-07 | 36.15 | $35.55 | 11000 |
| 2022-04-06 | 36.26 | $35.43 | 24400 |
| 2022-04-05 | 36.43 | $35.82 | 16600 |
| 2022-04-04 | 36.50 | $36.25 | 24916 |
| 2022-04-01 | 36.44 | $36.24 | 37631 |
| 2022-03-31 | 36.36 | $35.96 | 7814 |
| 2022-03-30 | 36.34 | $36.40 | 22300 |
| 2022-03-29 | 36.18 | $36.72 | 17003 |
| 2022-03-28 | 35.86 | $35.90 | 15900 |
| 2022-03-25 | 35.73 | $35.87 | 35321 |
| 2022-03-24 | 35.58 | $35.84 | 14600 |
| 2022-03-23 | 35.40 | $35.53 | 10700 |
| 2022-03-22 | 35.27 | $36.05 | 14800 |
| 2022-03-21 | 34.94 | $35.66 | 5800 |
| 2022-03-18 | 34.67 | $35.81 | 13800 |
| 2022-03-17 | 34.29 | $35.44 | 3828 |
| 2022-03-16 | 33.95 | $35.14 | 12100 |
| 2022-03-15 | 33.63 | $33.99 | 7100 |
| 2022-03-14 | 33.62 | $33.62 | 10909 |
| 2022-03-11 | 33.73 | $33.69 | 10300 |
| 2022-03-10 | 33.86 | $34.06 | 16900 |
| 2022-03-09 | 33.90 | $34.27 | 13217 |
| 2022-03-08 | 33.90 | $33.32 | 12300 |
| 2022-03-07 | 34.20 | $33.34 | 11300 |
| 2022-03-04 | 34.58 | $34.23 | 25033 |
| 2022-03-03 | 34.76 | $34.69 | 15000 |
| 2022-03-02 | 34.85 | $35.10 | 12100 |
| 2022-03-01 | 34.82 | $34.47 | 6900 |
| 2022-02-28 | 35.00 | $35.02 | 35100 |
| 2022-02-25 | 35.05 | $35.35 | 17941 |
| 2022-02-24 | 35.01 | $34.62 | 18117 |
| 2022-02-23 | 35.20 | $34.51 | 20700 |
| 2022-02-22 | 35.47 | $34.83 | 13532 |
| 2022-02-18 | 35.70 | $35.31 | 12247 |
| 2022-02-17 | 35.84 | $35.60 | 34000 |
| 2022-02-16 | 35.91 | $36.21 | 23600 |
| 2022-02-15 | 35.81 | $36.04 | 11000 |
| 2022-02-14 | 35.74 | $35.45 | 15201 |
| 2022-02-11 | 35.85 | $35.59 | 14925 |
| 2022-02-10 | 35.94 | $36.22 | 37400 |
| 2022-02-09 | 35.85 | $36.73 | 17045 |
| 2022-02-08 | 35.58 | $36.08 | 10831 |
| 2022-02-07 | 35.47 | $35.74 | 8700 |
| 2022-02-04 | 35.44 | $35.76 | 5831 |
| 2022-02-03 | 35.42 | $35.77 | 7200 |
| 2022-02-02 | 35.39 | $36.31 | 21300 |
| 2022-02-01 | 35.19 | $36.04 | 9821 |
| 2022-01-31 | 35.05 | $35.83 | 28900 |
| 2022-01-28 | 34.95 | $35.06 | 24500 |
| 2022-01-27 | 35.09 | $34.70 | 13316 |
| 2022-01-26 | 35.39 | $34.90 | 13800 |
| 2022-01-25 | 35.70 | $35.17 | 21607 |
| 2022-01-24 | 36.01 | $35.49 | 70202 |
| 2022-01-21 | 36.29 | $35.67 | 17116 |
| 2022-01-20 | 36.59 | $36.11 | 7700 |
| 2022-01-19 | 36.82 | $36.49 | 32800 |
| 2022-01-18 | 36.99 | $36.59 | 13300 |
| 2022-01-14 | 37.16 | $37.17 | 10905 |
| 2022-01-13 | 37.20 | $37.23 | 35800 |
| 2022-01-12 | 37.22 | $37.64 | 9302 |
| 2022-01-11 | 37.13 | $37.35 | 14100 |
| 2022-01-10 | 37.12 | $36.91 | 40129 |
| 2022-01-07 | 37.25 | $37.23 | 60944 |
| 2022-01-06 | 37.31 | $37.26 | 19326 |
| 2022-01-05 | 37.38 | $37.36 | 15048 |
| 2022-01-04 | 37.44 | $37.97 | 10239 |
| 2022-01-03 | 37.33 | $37.79 | 18000 |
| 2021-12-31 | 37.26 | $37.92 | 26300 |
| 2021-12-30 | 37.13 | $37.88 | 22011 |
| 2021-12-29 | 37.01 | $37.92 | 53145 |
| 2021-12-28 | 36.85 | $37.82 | 22615 |
| 2021-12-27 | 36.70 | $37.81 | 64814 |
| 2021-12-23 | 36.54 | $37.41 | 30800 |
| 2021-12-22 | 36.49 | $37.16 | 73304 |
| 2021-12-21 | 36.52 | $36.75 | 19600 |
| 2021-12-20 | 36.70 | $36.10 | 74336 |
| 2021-12-17 | 37.15 | $36.46 | 22800 |
| 2021-12-16 | 37.60 | $36.74 | 37100 |
| 2021-12-15 | 38.07 | $36.80 | 13900 |
| 2021-12-14 | 38.64 | $36.39 | 8600 |
| 2021-12-13 | 39.47 | $39.63 | 13400 |
| 2021-12-10 | 39.46 | $39.88 | 15200 |
| 2021-12-09 | 39.36 | $39.78 | 3840 |
| 2021-12-08 | 39.29 | $40.18 | 11300 |
| 2021-12-07 | 39.07 | $39.93 | 7800 |
| 2021-12-06 | 38.90 | $39.24 | 13141 |
| 2021-12-03 | 38.91 | $38.76 | 9339 |
| 2021-12-02 | 39.08 | $39.01 | 8311 |
| 2021-12-01 | 39.22 | $38.44 | 6646 |
| 2021-11-30 | 39.57 | $38.78 | 15600 |
| 2021-11-29 | 39.90 | $39.52 | 16000 |
| 2021-11-26 | 40.07 | $39.09 | 6400 |
| 2021-11-24 | 40.41 | $40.09 | 5504 |
| 2021-11-23 | 40.51 | $40.06 | 17129 |
| 2021-11-22 | 40.64 | $40.11 | 9100 |
| 2021-11-19 | 40.78 | $40.28 | 13200 |
| 2021-11-18 | 40.89 | $40.55 | 10945 |
| 2021-11-17 | 40.93 | $40.60 | 7100 |
| 2021-11-16 | 40.96 | $40.85 | 11700 |
| 2021-11-15 | 40.91 | $40.70 | 6246 |
| 2021-11-12 | 40.89 | $40.74 | 4846 |
| 2021-11-11 | 40.85 | $40.56 | 7611 |
| 2021-11-10 | 40.85 | $40.38 | 17338 |
| 2021-11-09 | 40.89 | $40.78 | 3200 |
| 2021-11-08 | 40.81 | $40.84 | 22537 |
| 2021-11-05 | 40.68 | $40.71 | 6705 |
| 2021-11-04 | 40.56 | $40.55 | 6100 |
| 2021-11-03 | 40.45 | $40.56 | 8700 |
| 2021-11-02 | 40.31 | $40.28 | 7800 |
| 2021-11-01 | 40.23 | $40.19 | 4400 |
| 2021-10-29 | 40.14 | $39.93 | 10200 |
| 2021-10-28 | 40.11 | $40.09 | 6900 |
| 2021-10-27 | 40.02 | $39.69 | 6436 |
| 2021-10-26 | 40.03 | $40.13 | 4811 |
| 2021-10-25 | 39.89 | $40.10 | 4204 |
| 2021-10-22 | 39.72 | $40.04 | 9009 |
| 2021-10-21 | 39.54 | $39.88 | 4224 |
| 2021-10-20 | 39.36 | $39.88 | 5700 |
| 2021-10-19 | 39.14 | $39.67 | 4200 |
| 2021-10-18 | 38.93 | $39.43 | 3012 |
| 2021-10-15 | 38.76 | $39.48 | 2200 |
| 2021-10-14 | 38.53 | $39.24 | 14446 |
| 2021-10-13 | 38.33 | $38.76 | 4600 |
| 2021-10-12 | 38.24 | $38.50 | 9412 |
| 2021-10-11 | 38.22 | $38.39 | 16200 |
| 2021-10-08 | 38.23 | $38.56 | 32600 |
| 2021-10-07 | 38.20 | $38.50 | 7723 |
| 2021-10-06 | 38.19 | $38.29 | 24700 |
| 2021-10-05 | 38.24 | $38.40 | 6833 |
| 2021-10-04 | 38.29 | $38.09 | 9717 |
| 2021-10-01 | 38.44 | $38.43 | 15463 |
| 2021-09-30 | 38.53 | $38.15 | 18500 |
| 2021-09-29 | 38.73 | $38.43 | 4936 |
| 2021-09-28 | 38.89 | $38.56 | 3034 |
| 2021-09-27 | 39.04 | $39.26 | 8920 |
| 2021-09-24 | 39.01 | $39.16 | 15400 |
| 2021-09-23 | 39.01 | $39.47 | 12148 |
| 2021-09-22 | 38.92 | $38.84 | 10118 |
| 2021-09-21 | 39.01 | $38.37 | 176900 |
| 2021-09-20 | 39.27 | $38.36 | 12925 |
| 2021-09-17 | 39.59 | $39.11 | 11100 |
| 2021-09-16 | 39.74 | $39.64 | 19800 |
| 2021-09-15 | 39.75 | $39.79 | 11000 |
| 2021-09-14 | 39.72 | $39.44 | 9045 |
| 2021-09-13 | 39.80 | $39.66 | 6200 |
| 2021-09-10 | 39.81 | $39.35 | 7944 |
| 2021-09-09 | 39.93 | $39.60 | 8600 |
| 2021-09-08 | 39.99 | $39.64 | 6922 |
| 2021-09-07 | 40.05 | $39.85 | 11605 |
| 2021-09-03 | 40.04 | $40.20 | 6613 |
| 2021-09-02 | 39.92 | $40.19 | 3700 |
| 2021-09-01 | 39.77 | $39.95 | 4743 |
| 2021-08-31 | 39.67 | $39.82 | 9300 |
| 2021-08-30 | 39.58 | $39.80 | 5831 |
| 2021-08-27 | 39.47 | $39.79 | 48500 |
| 2021-08-26 | 39.34 | $39.35 | 12600 |
| 2021-08-25 | 39.31 | $39.63 | 16300 |
| 2021-08-24 | 39.20 | $39.40 | 8000 |
| 2021-08-23 | 39.13 | $39.03 | 6700 |
| 2021-08-20 | 39.16 | $38.89 | 17300 |
| 2021-08-19 | 39.24 | $38.57 | 24017 |
| 2021-08-18 | 39.44 | $38.93 | 17000 |
| 2021-08-17 | 39.57 | $39.11 | 245239 |
| 2021-08-16 | 39.67 | $39.53 | 6100 |
| 2021-08-13 | 39.65 | $39.62 | 4533 |
| 2021-08-12 | 39.60 | $39.61 | 6900 |
| 2021-08-11 | 39.53 | $39.69 | 5000 |
| 2021-08-10 | 39.42 | $39.45 | 9213 |
| 2021-08-09 | 39.36 | $39.31 | 2530 |
| 2021-08-06 | 39.33 | $39.38 | 5700 |
| 2021-08-05 | 39.26 | $39.43 | 12900 |
| 2021-08-04 | 39.17 | $39.18 | 7300 |
| 2021-08-03 | 39.13 | $39.42 | 16300 |
| 2021-08-02 | 39.00 | $39.12 | 5400 |
| 2021-07-30 | 38.94 | $39.10 | 10800 |
| 2021-07-29 | 38.87 | $39.35 | 5822 |
| 2021-07-28 | 38.71 | $39.09 | 15447 |
| 2021-07-27 | 38.59 | $38.99 | 4803 |
| 2021-07-26 | 38.49 | $39.03 | 11206 |
| 2021-07-23 | 38.35 | $38.68 | 6926 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.82
2026-07-21
Close Price
$48.02
Vol: 5413
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.95
Average
51.86
Maximum
75.59
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 52.82 | $48.02 | 5413 |
| 2026-07-20 | 50.49 | $47.76 | 22938 |
| 2026-07-17 | 53.08 | $48.03 | 2500 |
| 2026-07-16 | 53.57 | $48.08 | 6000 |
| 2026-07-15 | 53.08 | $48.02 | 6400 |
| 2026-07-14 | 53.34 | $48.05 | 6520 |
| 2026-07-13 | 51.65 | $47.83 | 5000 |
| 2026-07-10 | 52.90 | $47.98 | 17600 |
| 2026-07-09 | 51.34 | $47.77 | 5233 |
| 2026-07-08 | 49.84 | $47.57 | 5800 |
| 2026-07-07 | 52.45 | $47.91 | 4338 |
| 2026-07-06 | 55.19 | $48.25 | 12719 |
| 2026-07-02 | 52.63 | $47.88 | 6045 |
| 2026-07-01 | 49.99 | $47.52 | 14733 |
| 2026-06-30 | 51.27 | $47.69 | 11400 |
| 2026-06-29 | 49.98 | $47.51 | 3839 |
| 2026-06-26 | 47.71 | $47.20 | 9600 |
| 2026-06-25 | 52.53 | $47.86 | 3200 |
| 2026-06-24 | 49.37 | $47.43 | 6019 |
| 2026-06-23 | 48.76 | $47.35 | 9600 |
| 2026-06-22 | 53.62 | $47.99 | 8317 |
| 2026-06-18 | 53.86 | $48.02 | 12300 |
| 2026-06-17 | 51.46 | $47.67 | 8000 |
| 2026-06-16 | 56.74 | $48.33 | 8217 |
| 2026-06-15 | 58.56 | $48.54 | 13800 |
| 2026-06-12 | 56.41 | $48.20 | 4300 |
| 2026-06-11 | 55.18 | $48.01 | 4700 |
| 2026-06-10 | 47.46 | $46.97 | 6627 |
| 2026-06-09 | 52.32 | $47.56 | 7500 |
| 2026-06-08 | 52.84 | $47.62 | 23701 |
| 2026-06-05 | 52.39 | $47.56 | 5013 |
| 2026-06-04 | 61.31 | $48.52 | 8016 |
| 2026-06-03 | 59.61 | $48.27 | 6700 |
| 2026-06-02 | 62.43 | $48.54 | 8200 |
| 2026-06-01 | 59.39 | $48.09 | 8320 |
| 2026-05-29 | 59.25 | $48.07 | 11749 |
| 2026-05-28 | 58.85 | $48.01 | 3600 |
| 2026-05-27 | 58.13 | $47.90 | 8910 |
| 2026-05-26 | 60.31 | $48.14 | 4800 |
| 2026-05-22 | 57.19 | $47.65 | 2123 |
| 2026-05-21 | 56.26 | $47.51 | 6448 |
| 2026-05-20 | 54.78 | $47.29 | 8304 |
| 2026-05-19 | 50.70 | $46.72 | 6100 |
| 2026-05-18 | 52.60 | $46.96 | 11419 |
| 2026-05-15 | 51.30 | $46.78 | 5400 |
| 2026-05-14 | 56.45 | $47.41 | 34700 |
| 2026-05-13 | 55.09 | $47.21 | 12944 |
| 2026-05-12 | 56.34 | $47.36 | 14010 |
| 2026-05-11 | 59.34 | $47.71 | 6813 |
| 2026-05-08 | 59.04 | $47.66 | 2431 |
| 2026-05-07 | 58.00 | $47.48 | 73915 |
| 2026-05-06 | 63.37 | $48.11 | 13919 |
| 2026-05-05 | 59.27 | $47.39 | 8200 |
| 2026-05-04 | 55.75 | $46.85 | 21700 |
| 2026-05-01 | 60.34 | $47.35 | 7900 |
| 2026-04-30 | 61.50 | $47.47 | 8423 |
| 2026-04-29 | 54.46 | $46.45 | 15500 |
| 2026-04-28 | 57.19 | $46.73 | 4600 |
| 2026-04-27 | 61.13 | $47.11 | 8049 |
| 2026-04-24 | 61.66 | $47.16 | 4800 |
| 2026-04-23 | 61.60 | $47.15 | 7907 |
| 2026-04-22 | 62.18 | $47.21 | 7506 |
| 2026-04-21 | 61.49 | $47.09 | 8309 |
| 2026-04-20 | 65.81 | $47.54 | 8722 |
| 2026-04-17 | 65.70 | $47.52 | 28800 |
| 2026-04-16 | 61.94 | $46.82 | 14400 |
| 2026-04-15 | 61.07 | $46.67 | 8400 |
| 2026-04-14 | 62.15 | $46.79 | 13026 |
| 2026-04-13 | 60.89 | $46.56 | 12400 |
| 2026-04-10 | 57.76 | $46.02 | 10342 |
| 2026-04-09 | 58.17 | $46.07 | 9549 |
| 2026-04-08 | 57.89 | $46.02 | 7422 |
| 2026-04-07 | 50.10 | $44.81 | 9200 |
| 2026-04-06 | 49.51 | $44.73 | 17805 |
| 2026-04-02 | 49.30 | $44.70 | 11500 |
| 2026-04-01 | 49.17 | $44.68 | 6100 |
| 2026-03-31 | 46.95 | $44.35 | 12000 |
| 2026-03-30 | 38.52 | $43.26 | 33009 |
| 2026-03-27 | 39.12 | $43.37 | 9600 |
| 2026-03-26 | 40.81 | $43.68 | 5200 |
| 2026-03-25 | 45.30 | $44.43 | 6300 |
| 2026-03-24 | 40.85 | $43.89 | 6000 |
| 2026-03-23 | 40.25 | $43.82 | 11000 |
| 2026-03-20 | 35.55 | $43.29 | 5801 |
| 2026-03-19 | 41.25 | $44.27 | 18400 |
| 2026-03-18 | 41.50 | $44.31 | 4300 |
| 2026-03-17 | 45.71 | $44.93 | 8235 |
| 2026-03-16 | 43.15 | $44.64 | 5326 |
| 2026-03-13 | 38.49 | $44.15 | 9231 |
| 2026-03-12 | 40.35 | $44.44 | 12042 |
| 2026-03-11 | 43.74 | $44.93 | 11102 |
| 2026-03-10 | 45.29 | $45.14 | 15330 |
| 2026-03-09 | 46.41 | $45.29 | 10400 |
| 2026-03-06 | 43.13 | $44.92 | 4910 |
| 2026-03-05 | 46.97 | $45.44 | 10006 |
| 2026-03-04 | 52.33 | $46.07 | 2831 |
| 2026-03-03 | 49.55 | $45.75 | 14426 |
| 2026-03-02 | 60.56 | $46.80 | 4911 |
| 2026-02-27 | 65.01 | $47.14 | 9141 |
| 2026-02-26 | 65.28 | $47.16 | 8400 |
| 2026-02-25 | 65.07 | $47.13 | 13300 |
| 2026-02-24 | 63.93 | $46.96 | 11300 |
| 2026-02-23 | 61.38 | $46.60 | 8500 |
| 2026-02-20 | 64.00 | $46.82 | 5500 |
| 2026-02-19 | 62.40 | $46.59 | 8000 |
| 2026-02-18 | 64.53 | $46.77 | 7700 |
| 2026-02-17 | 64.15 | $46.71 | 7403 |
| 2026-02-13 | 64.37 | $46.73 | 7013 |
| 2026-02-12 | 62.58 | $46.44 | 11946 |
| 2026-02-11 | 71.52 | $47.20 | 3712 |
| 2026-02-10 | 69.74 | $46.87 | 5543 |
| 2026-02-09 | 69.01 | $46.74 | 4929 |
| 2026-02-06 | 65.70 | $46.19 | 16800 |
| 2026-02-05 | 58.88 | $45.29 | 6800 |
| 2026-02-04 | 64.43 | $45.70 | 20349 |
| 2026-02-03 | 60.93 | $45.29 | 5000 |
| 2026-02-02 | 59.54 | $45.14 | 59900 |
| 2026-01-30 | 59.54 | $45.14 | 9700 |
| 2026-01-29 | 66.80 | $45.65 | 9200 |
| 2026-01-28 | 66.57 | $45.62 | 9414 |
| 2026-01-27 | 67.75 | $45.70 | 9243 |
| 2026-01-26 | 66.19 | $45.48 | 6531 |
| 2026-01-23 | 65.02 | $45.32 | 4000 |
| 2026-01-22 | 65.42 | $45.35 | 7834 |
| 2026-01-21 | 63.56 | $45.09 | 10421 |
| 2026-01-20 | 58.68 | $44.49 | 15100 |
| 2026-01-16 | 67.07 | $45.08 | 5300 |
| 2026-01-15 | 67.07 | $45.08 | 14700 |
| 2026-01-14 | 65.64 | $44.89 | 14021 |
| 2026-01-13 | 63.42 | $44.61 | 5200 |
| 2026-01-12 | 63.42 | $44.61 | 13200 |
| 2026-01-09 | 62.49 | $44.49 | 8738 |
| 2026-01-08 | 59.88 | $44.17 | 10629 |
| 2026-01-07 | 58.51 | $44.01 | 25600 |
| 2026-01-06 | 63.25 | $44.38 | 7234 |
| 2026-01-05 | 59.92 | $43.98 | 7400 |
| 2026-01-02 | 56.04 | $43.57 | 6442 |
| 2025-12-31 | 52.17 | $43.21 | 3600 |
| 2025-12-30 | 56.08 | $43.51 | 13121 |
| 2025-12-29 | 55.97 | $43.50 | 8410 |
| 2025-12-26 | 58.34 | $43.68 | 4200 |
| 2025-12-24 | 57.09 | $43.55 | 4619 |
| 2025-12-23 | 56.14 | $43.45 | 12800 |
| 2025-12-22 | 55.18 | $43.35 | 9919 |
| 2025-12-19 | 53.56 | $43.18 | 5800 |
| 2025-12-18 | 51.70 | $42.99 | 7137 |
| 2025-12-17 | 49.89 | $42.81 | 7645 |
| 2025-12-16 | 54.28 | $43.22 | 9900 |
| 2025-12-15 | 56.96 | $43.45 | 6436 |
| 2025-12-12 | 56.52 | $43.40 | 16100 |
| 2025-12-11 | 60.28 | $43.72 | 6717 |
| 2025-12-10 | 57.60 | $43.40 | 5712 |
| 2025-12-09 | 52.97 | $42.91 | 8700 |
| 2025-12-08 | 55.44 | $43.12 | 5529 |
| 2025-12-05 | 57.74 | $43.31 | 14500 |
| 2025-12-04 | 57.21 | $43.25 | 2829 |
| 2025-12-03 | 57.04 | $43.23 | 4700 |
| 2025-12-02 | 54.05 | $42.89 | 6100 |
| 2025-12-01 | 54.05 | $42.89 | 5749 |
| 2025-11-28 | 56.01 | $43.08 | 2202 |
| 2025-11-26 | 55.04 | $42.96 | 7811 |
| 2025-11-25 | 51.99 | $42.60 | 4800 |
| 2025-11-24 | 47.29 | $42.10 | 5700 |
| 2025-11-21 | 45.46 | $41.92 | 8313 |
| 2025-11-20 | 37.96 | $41.26 | 14800 |
| 2025-11-19 | 42.40 | $41.79 | 8300 |
| 2025-11-18 | 43.22 | $41.88 | 8228 |
| 2025-11-17 | 44.40 | $42.01 | 3611 |
| 2025-11-14 | 49.95 | $42.57 | 7100 |
| 2025-11-13 | 50.37 | $42.61 | 7200 |
| 2025-11-12 | 56.71 | $43.16 | 5546 |
| 2025-11-11 | 55.65 | $43.05 | 5324 |
| 2025-11-10 | 54.20 | $42.90 | 4909 |
| 2025-11-07 | 51.05 | $42.59 | 3900 |
| 2025-11-06 | 48.21 | $42.33 | 6112 |
| 2025-11-05 | 50.68 | $42.56 | 2400 |
| 2025-11-04 | 46.12 | $42.16 | 15000 |
| 2025-11-03 | 51.55 | $42.64 | 5123 |
| 2025-10-31 | 52.04 | $42.68 | 3300 |
| 2025-10-30 | 50.38 | $42.53 | 4702 |
| 2025-10-29 | 53.06 | $42.76 | 6900 |
| 2025-10-28 | 57.62 | $43.12 | 6208 |
| 2025-10-27 | 61.08 | $43.37 | 6300 |
| 2025-10-24 | 59.32 | $43.18 | 8416 |
| 2025-10-23 | 57.78 | $43.02 | 4329 |
| 2025-10-22 | 55.18 | $42.76 | 8729 |
| 2025-10-21 | 55.55 | $42.79 | 4810 |
| 2025-10-20 | 57.03 | $42.91 | 7200 |
| 2025-10-17 | 53.29 | $42.53 | 6200 |
| 2025-10-16 | 52.26 | $42.43 | 4300 |
| 2025-10-15 | 52.37 | $42.44 | 6300 |
| 2025-10-14 | 50.99 | $42.30 | 9830 |
| 2025-10-13 | 50.31 | $42.23 | 6811 |
| 2025-10-10 | 44.30 | $41.66 | 12743 |
| 2025-10-09 | 53.84 | $42.54 | 13304 |
| 2025-10-08 | 58.17 | $42.86 | 10339 |
| 2025-10-07 | 55.18 | $42.58 | 4900 |
| 2025-10-06 | 61.61 | $43.01 | 2900 |
| 2025-10-03 | 62.42 | $43.06 | 7600 |
| 2025-10-02 | 60.14 | $42.83 | 6843 |
| 2025-10-01 | 58.59 | $42.68 | 6445 |
| 2025-09-30 | 56.22 | $42.46 | 4017 |
| 2025-09-29 | 54.64 | $42.32 | 13500 |
| 2025-09-26 | 52.80 | $42.16 | 5107 |
| 2025-09-25 | 50.79 | $41.99 | 11200 |
| 2025-09-24 | 54.70 | $42.29 | 21516 |
| 2025-09-23 | 57.81 | $42.51 | 9300 |
| 2025-09-22 | 57.39 | $42.47 | 1908 |
| 2025-09-19 | 56.05 | $42.34 | 7752 |
| 2025-09-18 | 58.76 | $42.54 | 3242 |
| 2025-09-17 | 57.69 | $42.43 | 8200 |
| 2025-09-16 | 58.88 | $42.52 | 4700 |
| 2025-09-15 | 58.15 | $42.44 | 6319 |
| 2025-09-12 | 57.43 | $42.36 | 13648 |
| 2025-09-11 | 62.78 | $42.78 | 9200 |
| 2025-09-10 | 57.50 | $42.19 | 2000 |
| 2025-09-09 | 57.11 | $42.15 | 4100 |
| 2025-09-08 | 60.28 | $42.39 | 4500 |
| 2025-09-05 | 59.02 | $42.25 | 3600 |
| 2025-09-04 | 56.09 | $41.94 | 12200 |
| 2025-09-03 | 52.78 | $41.62 | 6928 |
| 2025-09-02 | 52.90 | $41.63 | 4429 |
| 2025-08-29 | 58.64 | $42.09 | 2539 |
| 2025-08-28 | 59.99 | $42.19 | 11000 |
| 2025-08-27 | 58.82 | $42.06 | 219541 |
| 2025-08-26 | 57.74 | $41.94 | 2200 |
| 2025-08-25 | 58.35 | $41.99 | 6914 |
| 2025-08-22 | 62.86 | $42.35 | 10200 |
| 2025-08-21 | 55.18 | $41.51 | 5100 |
| 2025-08-20 | 57.60 | $41.69 | 2300 |
| 2025-08-19 | 56.49 | $41.58 | 15907 |
| 2025-08-18 | 56.75 | $41.60 | 2900 |
| 2025-08-15 | 57.49 | $41.66 | 5317 |
| 2025-08-14 | 57.61 | $41.67 | 7200 |
| 2025-08-13 | 60.36 | $41.90 | 5200 |
| 2025-08-12 | 56.32 | $41.43 | 6200 |
| 2025-08-11 | 50.62 | $40.87 | 10300 |
| 2025-08-08 | 53.58 | $41.12 | 6700 |
| 2025-08-07 | 52.52 | $41.02 | 8224 |
| 2025-08-06 | 52.11 | $40.98 | 2400 |
| 2025-08-05 | 51.20 | $40.89 | 5119 |
| 2025-08-04 | 50.51 | $40.82 | 6000 |
| 2025-08-01 | 46.47 | $40.43 | 9800 |
| 2025-07-31 | 48.19 | $40.61 | 12200 |
| 2025-07-30 | 53.30 | $41.10 | 5200 |
| 2025-07-29 | 59.69 | $41.62 | 6625 |
| 2025-07-28 | 59.15 | $41.56 | 10500 |
| 2025-07-25 | 63.71 | $41.90 | 71500 |
| 2025-07-24 | 63.24 | $41.84 | 3400 |
| 2025-07-23 | 64.71 | $41.95 | 5300 |
| 2025-07-22 | 62.20 | $41.62 | 3500 |
| 2025-07-21 | 58.35 | $41.17 | 9600 |
| 2025-07-18 | 57.16 | $41.04 | 13730 |
| 2025-07-17 | 58.63 | $41.16 | 3200 |
| 2025-07-16 | 56.12 | $40.88 | 3800 |
| 2025-07-15 | 55.01 | $40.76 | 7907 |
| 2025-07-14 | 61.42 | $41.28 | 9113 |
| 2025-07-11 | 60.41 | $41.16 | 8900 |
| 2025-07-10 | 64.70 | $41.48 | 5600 |
| 2025-07-09 | 63.63 | $41.34 | 7500 |
| 2025-07-08 | 62.22 | $41.16 | 3400 |
| 2025-07-07 | 60.45 | $40.94 | 82426 |
| 2025-07-03 | 67.12 | $41.43 | 3700 |
| 2025-07-02 | 65.65 | $41.23 | 9711 |
| 2025-07-01 | 63.48 | $40.95 | 13732 |
| 2025-06-30 | 60.87 | $40.64 | 14329 |
| 2025-06-27 | 59.91 | $40.53 | 4405 |
| 2025-06-26 | 58.77 | $40.40 | 15300 |
| 2025-06-25 | 58.77 | $40.40 | 3600 |
| 2025-06-24 | 62.21 | $40.68 | 8143 |
| 2025-06-23 | 58.50 | $40.23 | 6700 |
| 2025-06-20 | 55.95 | $39.95 | 9200 |
| 2025-06-18 | 56.78 | $40.02 | 3124 |
| 2025-06-17 | 56.52 | $39.99 | 4400 |
| 2025-06-16 | 60.97 | $40.37 | 10200 |
| 2025-06-13 | 58.87 | $40.11 | 3947 |
| 2025-06-12 | 64.05 | $40.52 | 20706 |
| 2025-06-11 | 62.92 | $40.37 | 3125 |
| 2025-06-10 | 64.07 | $40.46 | 7600 |
| 2025-06-09 | 62.24 | $40.21 | 4310 |
| 2025-06-06 | 61.72 | $40.14 | 4041 |
| 2025-06-05 | 59.94 | $39.90 | 4502 |
| 2025-06-04 | 61.07 | $40.00 | 18847 |
| 2025-06-03 | 59.62 | $39.80 | 345915 |
| 2025-06-02 | 59.26 | $39.75 | 34600 |
| 2025-05-30 | 57.23 | $39.47 | 18912 |
| 2025-05-29 | 59.34 | $39.68 | 26540 |
| 2025-05-28 | 58.37 | $39.54 | 19738 |
| 2025-05-27 | 61.66 | $39.87 | 8000 |
| 2025-05-23 | 58.57 | $39.41 | 8406 |
| 2025-05-22 | 58.08 | $39.34 | 22800 |
| 2025-05-21 | 58.93 | $39.43 | 2312 |
| 2025-05-20 | 65.71 | $40.10 | 4236 |
| 2025-05-19 | 65.09 | $39.99 | 16434 |
| 2025-05-16 | 64.58 | $39.90 | 21936 |
| 2025-05-15 | 63.53 | $39.71 | 25244 |
| 2025-05-14 | 62.23 | $39.48 | 25926 |
| 2025-05-13 | 63.06 | $39.57 | 33500 |
| 2025-05-12 | 61.71 | $39.32 | 8500 |
| 2025-05-09 | 58.30 | $38.73 | 27200 |
| 2025-05-08 | 57.25 | $38.56 | 18229 |
| 2025-05-07 | 56.95 | $38.51 | 25445 |
| 2025-05-06 | 56.72 | $38.47 | 2500 |
| 2025-05-05 | 57.53 | $38.58 | 6700 |
| 2025-05-02 | 57.88 | $38.63 | 25500 |
| 2025-05-01 | 54.97 | $38.08 | 15813 |
| 2025-04-30 | 54.80 | $38.05 | 9100 |
| 2025-04-29 | 54.70 | $38.03 | 20402 |
| 2025-04-28 | 53.75 | $37.84 | 6622 |
| 2025-04-25 | 53.25 | $37.74 | 6322 |
| 2025-04-24 | 53.31 | $37.75 | 5500 |
| 2025-04-23 | 50.14 | $37.09 | 8000 |
| 2025-04-22 | 48.69 | $36.80 | 14100 |
| 2025-04-21 | 44.73 | $36.05 | 6911 |
| 2025-04-17 | 46.83 | $36.51 | 5837 |
| 2025-04-16 | 44.85 | $36.14 | 10248 |
| 2025-04-15 | 46.09 | $36.42 | 5539 |
| 2025-04-14 | 45.53 | $36.31 | 13500 |
| 2025-04-11 | 43.50 | $35.91 | 27400 |
| 2025-04-10 | 39.32 | $35.13 | 5000 |
| 2025-04-09 | 43.09 | $36.10 | 29818 |
| 2025-04-08 | 23.95 | $33.42 | 18023 |
| 2025-04-07 | 25.63 | $33.97 | 17100 |
| 2025-04-04 | 28.04 | $34.68 | 39600 |
| 2025-04-03 | 37.87 | $36.74 | 8300 |
| 2025-04-02 | 48.43 | $38.09 | 10631 |
| 2025-04-01 | 46.43 | $37.90 | 68700 |
| 2025-03-31 | 44.61 | $37.73 | 6010 |
| 2025-03-28 | 44.86 | $37.76 | 7400 |
| 2025-03-27 | 49.35 | $38.26 | 5326 |
| 2025-03-26 | 49.92 | $38.32 | 7900 |
| 2025-03-25 | 51.42 | $38.48 | 10411 |
| 2025-03-24 | 51.16 | $38.45 | 4503 |
| 2025-03-21 | 47.96 | $38.09 | 9632 |
| 2025-03-20 | 50.31 | $38.36 | 7200 |
| 2025-03-19 | 53.24 | $38.68 | 7037 |
| 2025-03-18 | 51.04 | $38.42 | 6300 |
| 2025-03-17 | 53.24 | $38.66 | 20208 |
| 2025-03-14 | 49.07 | $38.18 | 8900 |
| 2025-03-13 | 41.30 | $37.43 | 4944 |
| 2025-03-12 | 44.38 | $37.79 | 9712 |
| 2025-03-11 | 44.05 | $37.76 | 26500 |
| 2025-03-10 | 46.05 | $37.99 | 11000 |
| 2025-03-07 | 53.23 | $38.71 | 24900 |
| 2025-03-06 | 48.80 | $38.29 | 12325 |
| 2025-03-05 | 51.56 | $38.54 | 14334 |
| 2025-03-04 | 43.99 | $37.91 | 24307 |
| 2025-03-03 | 45.27 | $38.03 | 10100 |
| 2025-02-28 | 47.92 | $38.27 | 13024 |
| 2025-02-27 | 46.30 | $38.14 | 7445 |
| 2025-02-26 | 52.36 | $38.65 | 15800 |
| 2025-02-25 | 52.36 | $38.65 | 37345 |
| 2025-02-24 | 51.35 | $38.56 | 2133 |
| 2025-02-21 | 51.82 | $38.60 | 13700 |
| 2025-02-20 | 59.36 | $39.19 | 5433 |
| 2025-02-19 | 57.78 | $39.03 | 9802 |
| 2025-02-18 | 61.03 | $39.26 | 13231 |
| 2025-02-14 | 59.23 | $39.07 | 12000 |
| 2025-02-13 | 57.97 | $38.94 | 11007 |
| 2025-02-12 | 53.67 | $38.53 | 32200 |
| 2025-02-11 | 53.56 | $38.52 | 454000 |
| 2025-02-10 | 54.54 | $38.60 | 8944 |
| 2025-02-07 | 52.14 | $38.37 | 33900 |
| 2025-02-06 | 55.02 | $38.61 | 8709 |
| 2025-02-05 | 54.43 | $38.55 | 7011 |
| 2025-02-04 | 52.11 | $38.32 | 24821 |
| 2025-02-03 | 48.42 | $37.98 | 27400 |
| 2025-01-31 | 51.64 | $38.27 | 7000 |
| 2025-01-30 | 56.30 | $38.65 | 4500 |
| 2025-01-29 | 51.85 | $38.24 | 7000 |
| 2025-01-28 | 52.85 | $38.32 | 8200 |
| 2025-01-27 | 53.96 | $38.41 | 10900 |
| 2025-01-24 | 56.59 | $38.62 | 3810 |
| 2025-01-23 | 56.85 | $38.64 | 7800 |
| 2025-01-22 | 55.92 | $38.54 | 15200 |
| 2025-01-21 | 56.61 | $38.60 | 11600 |
| 2025-01-17 | 51.56 | $38.07 | 10708 |
| 2025-01-16 | 49.56 | $37.88 | 3320 |
| 2025-01-15 | 47.83 | $37.72 | 4700 |
| 2025-01-14 | 42.85 | $37.29 | 9500 |
| 2025-01-13 | 38.57 | $36.96 | 13539 |
| 2025-01-10 | 37.21 | $36.86 | 35700 |
| 2025-01-08 | 41.28 | $37.33 | 27600 |
| 2025-01-07 | 42.21 | $37.43 | 8500 |
| 2025-01-06 | 44.00 | $37.62 | 6900 |
| 2025-01-03 | 42.03 | $37.46 | 13646 |
| 2025-01-02 | 36.89 | $37.07 | 10400 |
| 2024-12-31 | 35.78 | $36.99 | 5203 |
| 2024-12-30 | 37.67 | $37.23 | 3000 |
| 2024-12-27 | 39.57 | $37.46 | 4300 |
| 2024-12-26 | 42.11 | $37.75 | 7500 |
| 2024-12-24 | 41.87 | $37.73 | 7425 |
| 2024-12-23 | 38.01 | $37.42 | 6835 |
| 2024-12-20 | 35.79 | $37.25 | 7400 |
| 2024-12-19 | 31.68 | $36.95 | 6237 |
| 2024-12-18 | 32.81 | $37.12 | 6100 |
| 2024-12-17 | 42.45 | $38.26 | 7004 |
| 2024-12-16 | 45.81 | $38.56 | 5200 |
| 2024-12-13 | 48.10 | $38.75 | 6700 |
| 2024-12-12 | 47.71 | $38.72 | 3300 |
| 2024-12-11 | 53.04 | $39.14 | 7611 |
| 2024-12-10 | 50.14 | $38.91 | 4137 |
| 2024-12-09 | 53.41 | $39.15 | 9113 |
| 2024-12-06 | 55.42 | $39.29 | 6900 |
| 2024-12-05 | 55.99 | $39.33 | 3700 |
| 2024-12-04 | 56.68 | $39.38 | 48500 |
| 2024-12-03 | 57.08 | $39.41 | 17111 |
| 2024-12-02 | 55.27 | $39.23 | 8234 |
| 2024-11-29 | 56.79 | $39.35 | 1438 |
| 2024-11-27 | 53.99 | $39.07 | 9500 |
| 2024-11-26 | 54.83 | $39.14 | 4400 |
| 2024-11-25 | 56.39 | $39.27 | 6000 |
| 2024-11-22 | 53.80 | $39.00 | 3213 |
| 2024-11-21 | 50.28 | $38.66 | 7243 |
| 2024-11-20 | 45.14 | $38.22 | 8000 |
| 2024-11-19 | 46.06 | $38.31 | 9600 |
| 2024-11-18 | 45.95 | $38.30 | 10629 |
| 2024-11-15 | 43.50 | $38.09 | 8024 |
| 2024-11-14 | 46.35 | $38.39 | 6100 |
| 2024-11-13 | 46.44 | $38.40 | 11744 |
| 2024-11-12 | 49.16 | $38.68 | 6900 |
| 2024-11-11 | 54.21 | $39.15 | 1348 |
| 2024-11-08 | 55.36 | $39.25 | 2600 |
| 2024-11-07 | 56.85 | $39.38 | 36500 |
| 2024-11-06 | 53.17 | $38.98 | 6700 |
| 2024-11-05 | 50.03 | $38.67 | 9200 |
| 2024-11-04 | 45.30 | $38.25 | 5400 |
| 2024-11-01 | 44.23 | $38.16 | 11321 |
| 2024-10-31 | 43.65 | $38.11 | 5400 |
| 2024-10-30 | 46.51 | $38.42 | 30303 |
| 2024-10-29 | 48.16 | $38.59 | 700 |
| 2024-10-28 | 49.94 | $38.77 | 6100 |
| 2024-10-25 | 46.94 | $38.48 | 14541 |
| 2024-10-24 | 48.27 | $38.62 | 7200 |
| 2024-10-23 | 47.05 | $38.50 | 4200 |
| 2024-10-22 | 49.54 | $38.77 | 8526 |
| 2024-10-21 | 51.76 | $39.00 | 7900 |
| 2024-10-18 | 55.79 | $39.39 | 5700 |
| 2024-10-17 | 54.32 | $39.22 | 17646 |
| 2024-10-16 | 54.06 | $39.19 | 9700 |
| 2024-10-15 | 51.93 | $38.94 | 5000 |
| 2024-10-14 | 57.63 | $39.50 | 5200 |
| 2024-10-11 | 56.58 | $39.37 | 4000 |
| 2024-10-10 | 53.45 | $39.00 | 1500 |
| 2024-10-09 | 54.67 | $39.12 | 3100 |
| 2024-10-08 | 52.89 | $38.91 | 10500 |
| 2024-10-07 | 53.17 | $38.94 | 14300 |
| 2024-10-04 | 57.45 | $39.38 | 6500 |
| 2024-10-03 | 55.60 | $39.14 | 131500 |
| 2024-10-02 | 57.69 | $39.35 | 6107 |
| 2024-10-01 | 57.54 | $39.33 | 6700 |
| 2024-09-30 | 59.27 | $39.51 | 8200 |
| 2024-09-27 | 61.11 | $39.70 | 13146 |
| 2024-09-26 | 60.37 | $39.58 | 4100 |
| 2024-09-25 | 57.01 | $39.06 | 2600 |
| 2024-09-24 | 61.38 | $39.52 | 8226 |
| 2024-09-23 | 59.39 | $39.21 | 8129 |
| 2024-09-20 | 57.51 | $38.93 | 6000 |
| 2024-09-19 | 60.55 | $39.25 | 2831 |
| 2024-09-18 | 56.75 | $38.69 | 2536 |
| 2024-09-17 | 57.50 | $38.77 | 3800 |
| 2024-09-16 | 57.16 | $38.72 | 2244 |
| 2024-09-13 | 55.97 | $38.54 | 5445 |
| 2024-09-12 | 52.76 | $38.08 | 64500 |
| 2024-09-11 | 51.97 | $37.97 | 4100 |
| 2024-09-10 | 50.54 | $37.77 | 5000 |
| 2024-09-09 | 51.34 | $37.88 | 8100 |
| 2024-09-06 | 49.18 | $37.57 | 4800 |
| 2024-09-05 | 52.08 | $37.98 | 4200 |
| 2024-09-04 | 52.66 | $38.06 | 14911 |
| 2024-09-03 | 45.91 | $37.11 | 32500 |
| 2024-08-30 | 62.22 | $38.95 | 2914 |
| 2024-08-29 | 60.63 | $38.73 | 5841 |
| 2024-08-28 | 59.07 | $38.52 | 3806 |
| 2024-08-27 | 62.43 | $38.82 | 8200 |
| 2024-08-26 | 61.53 | $38.69 | 4337 |
| 2024-08-23 | 62.30 | $38.76 | 4900 |
| 2024-08-22 | 57.34 | $38.07 | 3800 |
| 2024-08-21 | 60.28 | $38.34 | 5900 |
| 2024-08-20 | 58.25 | $38.07 | 5102 |
| 2024-08-19 | 59.10 | $38.15 | 8935 |
| 2024-08-16 | 56.53 | $37.81 | 7300 |
| 2024-08-15 | 55.43 | $37.67 | 3600 |
| 2024-08-14 | 51.80 | $37.23 | 7300 |
| 2024-08-13 | 51.71 | $37.22 | 3200 |
| 2024-08-12 | 47.01 | $36.69 | 28032 |
| 2024-08-09 | 47.84 | $36.79 | 13500 |
| 2024-08-08 | 47.13 | $36.71 | 12000 |
| 2024-08-07 | 40.23 | $36.00 | 13900 |
| 2024-08-06 | 41.24 | $36.14 | 6400 |
| 2024-08-05 | 39.07 | $35.93 | 11100 |
| 2024-08-02 | 45.02 | $36.72 | 5112 |
| 2024-08-01 | 50.28 | $37.29 | 5220 |
| 2024-07-31 | 58.33 | $38.00 | 5600 |
| 2024-07-30 | 54.95 | $37.65 | 3900 |
| 2024-07-29 | 53.09 | $37.47 | 4720 |
| 2024-07-26 | 54.27 | $37.57 | 2800 |
| 2024-07-25 | 48.99 | $37.08 | 7200 |
| 2024-07-24 | 48.41 | $37.03 | 10900 |
| 2024-07-23 | 53.99 | $37.51 | 5226 |
| 2024-07-22 | 57.40 | $37.77 | 4100 |
| 2024-07-19 | 53.42 | $37.40 | 2600 |
| 2024-07-18 | 56.82 | $37.65 | 6100 |
| 2024-07-17 | 60.02 | $37.87 | 9700 |
| 2024-07-16 | 62.76 | $38.05 | 4100 |
| 2024-07-15 | 59.54 | $37.72 | 5100 |
| 2024-07-12 | 60.60 | $37.79 | 6700 |
| 2024-07-11 | 57.64 | $37.50 | 20700 |
| 2024-07-10 | 52.51 | $37.06 | 3500 |
| 2024-07-09 | 48.32 | $36.75 | 11600 |
| 2024-07-08 | 50.50 | $36.91 | 20200 |
| 2024-07-05 | 51.75 | $37.00 | 5938 |
| 2024-07-03 | 50.19 | $36.88 | 5134 |
| 2024-07-02 | 45.89 | $36.57 | 6638 |
| 2024-07-01 | 44.57 | $36.48 | 9300 |
| 2024-06-28 | 44.91 | $36.51 | 4500 |
| 2024-06-27 | 44.50 | $36.48 | 9100 |
| 2024-06-26 | 43.43 | $36.40 | 3500 |
| 2024-06-25 | 44.24 | $36.48 | 5742 |
| 2024-06-24 | 50.12 | $37.01 | 8600 |
| 2024-06-21 | 46.96 | $36.76 | 9325 |
| 2024-06-20 | 48.12 | $36.86 | 6047 |
| 2024-06-18 | 48.23 | $36.87 | 6000 |
| 2024-06-17 | 47.17 | $36.78 | 10114 |
| 2024-06-14 | 44.91 | $36.59 | 2700 |
| 2024-06-13 | 47.99 | $36.89 | 6900 |
| 2024-06-12 | 51.58 | $37.21 | 9336 |
| 2024-06-11 | 46.60 | $36.79 | 6624 |
| 2024-06-10 | 49.36 | $37.03 | 16300 |
| 2024-06-07 | 48.02 | $36.92 | 9525 |
| 2024-06-06 | 52.44 | $37.29 | 6300 |
| 2024-06-05 | 51.99 | $37.25 | 5700 |
| 2024-06-04 | 49.10 | $37.00 | 6215 |
| 2024-06-03 | 50.73 | $37.14 | 4300 |
| 2024-05-31 | 53.23 | $37.35 | 6625 |
| 2024-05-30 | 49.63 | $37.03 | 11100 |
| 2024-05-29 | 48.45 | $36.93 | 30218 |
| 2024-05-28 | 55.06 | $37.47 | 3700 |
| 2024-05-24 | 57.12 | $37.62 | 7828 |
| 2024-05-23 | 54.19 | $37.35 | 5721 |
| 2024-05-22 | 58.55 | $37.66 | 7000 |
| 2024-05-21 | 62.23 | $37.90 | 6743 |
| 2024-05-20 | 64.15 | $38.02 | 1900 |
| 2024-05-17 | 65.10 | $38.08 | 35800 |
| 2024-05-16 | 64.00 | $37.95 | 10100 |
| 2024-05-15 | 65.82 | $38.07 | 30449 |
| 2024-05-14 | 61.97 | $37.62 | 72915 |
| 2024-05-13 | 59.26 | $37.34 | 13700 |
| 2024-05-10 | 58.86 | $37.30 | 6000 |
| 2024-05-09 | 58.38 | $37.25 | 9500 |
| 2024-05-08 | 55.81 | $36.99 | 15500 |
| 2024-05-07 | 57.10 | $37.09 | 3448 |
| 2024-05-06 | 56.53 | $37.03 | 6241 |
| 2024-05-03 | 53.81 | $36.75 | 35600 |
| 2024-05-02 | 49.63 | $36.36 | 20007 |
| 2024-05-01 | 43.96 | $35.90 | 20700 |
| 2024-04-30 | 44.90 | $35.99 | 34100 |
| 2024-04-29 | 51.53 | $36.56 | 2522 |
| 2024-04-26 | 49.02 | $36.36 | 14800 |
| 2024-04-25 | 46.10 | $36.14 | 6100 |
| 2024-04-24 | 46.79 | $36.20 | 4802 |
| 2024-04-23 | 47.24 | $36.24 | 8400 |
| 2024-04-22 | 41.35 | $35.80 | 3544 |
| 2024-04-19 | 37.58 | $35.55 | 9000 |
| 2024-04-18 | 38.62 | $35.66 | 6347 |
| 2024-04-17 | 38.32 | $35.64 | 10700 |
| 2024-04-16 | 39.40 | $35.76 | 5200 |
| 2024-04-15 | 42.01 | $36.04 | 7443 |
| 2024-04-12 | 45.60 | $36.39 | 9741 |
| 2024-04-11 | 51.99 | $36.92 | 6000 |
| 2024-04-10 | 52.12 | $36.93 | 10600 |
| 2024-04-09 | 60.86 | $37.53 | 4104 |
| 2024-04-08 | 59.58 | $37.41 | 6600 |
| 2024-04-05 | 57.70 | $37.24 | 33202 |
| 2024-04-04 | 54.90 | $37.00 | 8531 |
| 2024-04-03 | 59.25 | $37.28 | 302907 |
| 2024-04-02 | 57.30 | $37.11 | 1.6M |
| 2024-04-01 | 63.04 | $37.45 | 19300 |
| 2024-03-28 | 65.61 | $37.59 | 8200 |
| 2024-03-27 | 64.63 | $37.49 | 11604 |
| 2024-03-26 | 62.18 | $37.25 | 10243 |
| 2024-03-25 | 63.40 | $37.32 | 6517 |
| 2024-03-22 | 63.20 | $37.30 | 7000 |
| 2024-03-21 | 67.12 | $37.53 | 7600 |
| 2024-03-20 | 65.72 | $37.37 | 10808 |
| 2024-03-19 | 62.48 | $37.03 | 16630 |
| 2024-03-18 | 61.04 | $36.89 | 26404 |
| 2024-03-15 | 60.93 | $36.88 | 7728 |
| 2024-03-14 | 61.39 | $36.91 | 18400 |
| 2024-03-13 | 67.48 | $37.29 | 8029 |
| 2024-03-12 | 67.40 | $37.28 | 12823 |
| 2024-03-11 | 65.53 | $37.05 | 6127 |
| 2024-03-08 | 67.12 | $37.15 | 14047 |
| 2024-03-07 | 68.54 | $37.24 | 12025 |
| 2024-03-06 | 65.36 | $36.83 | 13700 |
| 2024-03-05 | 61.88 | $36.44 | 8445 |
| 2024-03-04 | 65.57 | $36.67 | 19800 |
| 2024-03-01 | 64.97 | $36.60 | 7000 |
| 2024-02-29 | 62.65 | $36.34 | 11138 |
| 2024-02-28 | 60.15 | $36.08 | 21200 |
| 2024-02-27 | 62.29 | $36.22 | 21600 |
| 2024-02-26 | 61.36 | $36.12 | 19500 |
| 2024-02-23 | 61.65 | $36.14 | 154149 |
| 2024-02-22 | 63.20 | $36.25 | 56205 |
| 2024-02-21 | 59.00 | $35.78 | 11400 |
| 2024-02-20 | 58.23 | $35.70 | 26545 |
| 2024-02-16 | 59.29 | $35.78 | 7848 |
| 2024-02-15 | 60.20 | $35.85 | 13800 |
| 2024-02-14 | 55.48 | $35.34 | 7602 |
| 2024-02-13 | 50.31 | $34.87 | 14306 |
| 2024-02-12 | 59.69 | $35.54 | 7000 |
| 2024-02-09 | 57.67 | $35.36 | 16330 |
| 2024-02-08 | 55.81 | $35.20 | 17914 |
| 2024-02-07 | 55.69 | $35.19 | 17900 |
| 2024-02-06 | 55.14 | $35.14 | 26300 |
| 2024-02-05 | 53.11 | $34.96 | 15800 |
| 2024-02-02 | 56.62 | $35.22 | 10927 |
| 2024-02-01 | 57.73 | $35.30 | 28629 |
| 2024-01-31 | 53.26 | $34.89 | 8800 |
| 2024-01-30 | 60.02 | $35.35 | 8700 |
| 2024-01-29 | 60.02 | $35.35 | 10000 |
| 2024-01-26 | 57.59 | $35.12 | 10302 |
| 2024-01-25 | 56.94 | $35.06 | 168700 |
| 2024-01-24 | 54.86 | $34.87 | 10400 |
| 2024-01-23 | 55.26 | $34.90 | 21622 |
| 2024-01-22 | 55.65 | $34.93 | 16800 |
| 2024-01-19 | 53.92 | $34.76 | 15300 |
| 2024-01-18 | 50.69 | $34.46 | 8823 |
| 2024-01-17 | 47.92 | $34.22 | 26700 |
| 2024-01-16 | 52.35 | $34.60 | 11638 |
| 2024-01-12 | 59.18 | $35.10 | 4932 |
| 2024-01-11 | 58.14 | $35.00 | 8800 |
| 2024-01-10 | 58.56 | $35.03 | 5012 |
| 2024-01-09 | 58.27 | $35.00 | 7200 |
| 2024-01-08 | 62.56 | $35.31 | 14000 |
| 2024-01-05 | 58.95 | $34.92 | 20600 |
| 2024-01-04 | 58.95 | $34.92 | 4200 |
| 2024-01-03 | 60.43 | $35.03 | 29400 |
| 2024-01-02 | 64.80 | $35.34 | 6800 |
| 2023-12-29 | 70.24 | $35.69 | 10600 |
| 2023-12-28 | 72.72 | $35.84 | 16000 |
| 2023-12-27 | 72.48 | $35.80 | 9015 |
| 2023-12-26 | 71.69 | $35.67 | 8935 |
| 2023-12-22 | 70.51 | $35.48 | 22800 |
| 2023-12-21 | 70.20 | $35.43 | 27900 |
| 2023-12-20 | 66.75 | $34.91 | 20500 |
| 2023-12-19 | 74.64 | $35.41 | 10200 |
| 2023-12-18 | 72.61 | $35.08 | 11300 |
| 2023-12-15 | 72.42 | $35.05 | 8023 |
| 2023-12-14 | 75.59 | $35.24 | 7402 |
| 2023-12-13 | 73.05 | $34.81 | 19800 |
| 2023-12-12 | 67.64 | $34.08 | 13142 |
| 2023-12-11 | 66.68 | $33.97 | 17400 |
| 2023-12-08 | 65.90 | $33.88 | 5600 |
| 2023-12-07 | 64.02 | $33.67 | 8448 |
| 2023-12-06 | 63.19 | $33.58 | 7600 |
| 2023-12-05 | 62.19 | $33.47 | 24331 |
| 2023-12-04 | 66.43 | $33.74 | 7900 |
| 2023-12-01 | 68.57 | $33.87 | 18300 |
| 2023-11-30 | 64.75 | $33.41 | 7603 |
| 2023-11-29 | 64.21 | $33.35 | 7101 |
| 2023-11-28 | 63.60 | $33.28 | 10534 |
| 2023-11-27 | 63.25 | $33.24 | 5000 |
| 2023-11-24 | 63.25 | $33.24 | 3248 |
| 2023-11-22 | 61.96 | $33.08 | 3545 |
| 2023-11-21 | 61.23 | $32.99 | 8900 |
| 2023-11-20 | 62.37 | $33.08 | 13905 |
| 2023-11-17 | 60.99 | $32.90 | 20900 |
| 2023-11-16 | 59.42 | $32.70 | 7800 |
| 2023-11-15 | 60.70 | $32.81 | 17321 |
| 2023-11-14 | 59.88 | $32.70 | 25439 |
| 2023-11-13 | 50.99 | $31.69 | 18100 |
| 2023-11-10 | 50.69 | $31.66 | 6400 |
| 2023-11-09 | 47.88 | $31.39 | 11600 |
| 2023-11-08 | 50.09 | $31.61 | 7441 |
| 2023-11-07 | 50.90 | $31.69 | 30217 |
| 2023-11-06 | 51.79 | $31.78 | 2129 |
| 2023-11-03 | 54.10 | $32.01 | 273309 |
| 2023-11-02 | 47.42 | $31.32 | 27200 |
| 2023-11-01 | 40.11 | $30.71 | 3700 |
| 2023-10-31 | 37.25 | $30.50 | 18127 |
| 2023-10-30 | 35.16 | $30.35 | 8208 |
| 2023-10-27 | 32.44 | $30.16 | 9716 |
| 2023-10-26 | 33.86 | $30.36 | 14600 |
| 2023-10-25 | 34.58 | $30.46 | 8900 |
| 2023-10-24 | 37.36 | $30.83 | 19402 |
| 2023-10-23 | 34.52 | $30.62 | 18722 |
| 2023-10-20 | 35.84 | $30.80 | 29706 |
| 2023-10-19 | 38.41 | $31.13 | 35634 |
| 2023-10-18 | 42.25 | $31.57 | 18303 |
| 2023-10-17 | 47.47 | $32.08 | 8543 |
| 2023-10-16 | 47.69 | $32.10 | 7903 |
| 2023-10-13 | 41.81 | $31.64 | 9700 |
| 2023-10-12 | 43.21 | $31.78 | 8600 |
| 2023-10-11 | 47.43 | $32.17 | 7138 |
| 2023-10-10 | 45.62 | $32.03 | 7323 |
| 2023-10-09 | 40.32 | $31.65 | 8400 |
| 2023-10-06 | 38.37 | $31.52 | 18911 |
| 2023-10-05 | 31.86 | $31.12 | 17401 |
| 2023-10-04 | 31.00 | $31.07 | 7941 |
| 2023-10-03 | 29.29 | $30.97 | 41600 |
| 2023-10-02 | 31.91 | $31.32 | 25700 |
| 2023-09-29 | 36.64 | $31.85 | 28700 |
| 2023-09-28 | 36.93 | $31.88 | 33007 |
| 2023-09-27 | 31.54 | $31.57 | 24600 |
| 2023-09-26 | 31.00 | $31.54 | 7610 |
| 2023-09-25 | 34.75 | $31.97 | 8200 |
| 2023-09-22 | 34.84 | $31.98 | 9000 |
| 2023-09-21 | 36.51 | $32.16 | 22400 |
| 2023-09-20 | 43.58 | $32.80 | 15200 |
| 2023-09-19 | 44.73 | $32.89 | 8143 |
| 2023-09-18 | 44.86 | $32.90 | 10526 |
| 2023-09-15 | 46.47 | $33.03 | 9244 |
| 2023-09-14 | 48.25 | $33.17 | 8900 |
| 2023-09-13 | 42.60 | $32.79 | 15431 |
| 2023-09-12 | 44.04 | $32.91 | 4800 |
| 2023-09-11 | 44.88 | $32.98 | 2803 |
| 2023-09-08 | 42.18 | $32.80 | 16227 |
| 2023-09-07 | 42.84 | $32.86 | 6700 |
| 2023-09-06 | 44.86 | $33.04 | 7500 |
| 2023-09-05 | 46.84 | $33.21 | 9900 |
| 2023-09-01 | 50.98 | $33.54 | 11723 |
| 2023-08-31 | 49.96 | $33.46 | 8111 |
| 2023-08-30 | 51.35 | $33.57 | 40200 |
| 2023-08-29 | 49.78 | $33.44 | 65348 |
| 2023-08-28 | 44.39 | $33.03 | 6432 |
| 2023-08-25 | 40.86 | $32.79 | 28812 |
| 2023-08-24 | 38.22 | $32.62 | 8400 |
| 2023-08-23 | 41.87 | $32.97 | 9126 |
| 2023-08-22 | 37.14 | $32.68 | 13411 |
| 2023-08-21 | 38.16 | $32.78 | 9033 |
| 2023-08-18 | 37.01 | $32.71 | 15800 |
| 2023-08-17 | 37.10 | $32.72 | 5331 |
| 2023-08-16 | 39.88 | $33.01 | 14103 |
| 2023-08-15 | 42.81 | $33.29 | 8439 |
| 2023-08-14 | 47.44 | $33.68 | 6600 |
| 2023-08-11 | 48.98 | $33.80 | 4600 |
| 2023-08-10 | 50.55 | $33.92 | 10400 |
| 2023-08-09 | 50.17 | $33.89 | 6600 |
| 2023-08-08 | 50.41 | $33.91 | 13100 |
| 2023-08-07 | 53.24 | $34.14 | 4140 |
| 2023-08-04 | 51.32 | $33.97 | 12634 |
| 2023-08-03 | 51.92 | $34.02 | 15100 |
| 2023-08-02 | 52.38 | $34.06 | 13300 |
| 2023-08-01 | 59.41 | $34.62 | 7500 |
| 2023-07-31 | 63.15 | $34.88 | 11337 |
| 2023-07-28 | 61.83 | $34.73 | 8700 |
| 2023-07-27 | 59.74 | $34.50 | 16100 |
| 2023-07-26 | 63.94 | $34.79 | 10608 |
| 2023-07-25 | 63.85 | $34.78 | 11000 |
| 2023-07-24 | 61.85 | $34.54 | 4000 |
| 2023-07-21 | 61.51 | $34.50 | 7045 |
| 2023-07-20 | 61.10 | $34.45 | 13600 |
| 2023-07-19 | 63.54 | $34.64 | 5800 |
| 2023-07-18 | 63.10 | $34.58 | 6700 |
| 2023-07-17 | 61.85 | $34.41 | 2826 |
| 2023-07-14 | 61.12 | $34.31 | 10000 |
| 2023-07-13 | 63.80 | $34.54 | 11120 |
| 2023-07-12 | 60.50 | $34.08 | 5400 |
| 2023-07-11 | 57.29 | $33.68 | 13600 |
| 2023-07-10 | 53.91 | $33.30 | 6920 |
| 2023-07-07 | 51.61 | $33.06 | 8200 |
| 2023-07-06 | 48.78 | $32.78 | 11800 |
| 2023-07-05 | 54.76 | $33.33 | 56442 |
| 2023-07-03 | 58.08 | $33.60 | 17141 |
| 2023-06-30 | 56.50 | $33.43 | 13100 |
| 2023-06-29 | 53.26 | $33.10 | 17100 |
| 2023-06-28 | 51.27 | $32.91 | 2700 |
| 2023-06-27 | 51.93 | $32.97 | 5400 |
| 2023-06-26 | 47.99 | $32.60 | 19100 |
| 2023-06-23 | 45.71 | $32.40 | 10307 |
| 2023-06-22 | 53.01 | $33.06 | 6900 |
| 2023-06-21 | 54.77 | $33.20 | 4800 |
| 2023-06-20 | 56.03 | $33.30 | 25300 |
| 2023-06-16 | 61.13 | $33.68 | 8620 |
| 2023-06-15 | 62.12 | $33.75 | 8800 |
| 2023-06-14 | 58.77 | $33.38 | 15100 |
| 2023-06-13 | 59.58 | $33.44 | 4100 |
| 2023-06-12 | 55.71 | $33.04 | 4200 |
| 2023-06-09 | 54.47 | $32.92 | 70100 |
| 2023-06-08 | 55.96 | $33.04 | 6339 |
| 2023-06-07 | 54.07 | $32.85 | 17100 |
| 2023-06-06 | 53.26 | $32.77 | 11500 |
| 2023-06-05 | 51.13 | $32.56 | 13200 |
| 2023-06-02 | 52.99 | $32.73 | 12371 |
| 2023-06-01 | 46.84 | $32.16 | 26300 |
| 2023-05-31 | 42.44 | $31.81 | 10401 |
| 2023-05-30 | 44.23 | $31.99 | 15914 |
| 2023-05-26 | 46.18 | $32.18 | 12300 |
| 2023-05-25 | 42.23 | $31.87 | 12632 |
| 2023-05-24 | 42.90 | $31.94 | 84800 |
| 2023-05-23 | 47.09 | $32.35 | 22819 |
| 2023-05-22 | 51.39 | $32.72 | 31400 |
| 2023-05-19 | 50.10 | $32.61 | 7500 |
| 2023-05-18 | 50.22 | $32.62 | 15532 |
| 2023-05-17 | 48.65 | $32.48 | 6400 |
| 2023-05-16 | 45.88 | $32.24 | 26600 |
| 2023-05-15 | 51.49 | $32.75 | 3600 |
| 2023-05-12 | 47.03 | $32.38 | 23100 |
| 2023-05-11 | 47.48 | $32.42 | 14800 |
| 2023-05-10 | 50.09 | $32.65 | 17800 |
| 2023-05-09 | 49.86 | $32.63 | 8000 |
| 2023-05-08 | 51.08 | $32.74 | 7200 |
| 2023-05-05 | 52.29 | $32.85 | 9300 |
| 2023-05-04 | 46.35 | $32.31 | 7500 |
| 2023-05-03 | 47.71 | $32.44 | 15300 |
| 2023-05-02 | 47.91 | $32.46 | 11600 |
| 2023-05-01 | 53.13 | $32.94 | 4525 |
| 2023-04-28 | 52.92 | $32.92 | 16900 |
| 2023-04-27 | 51.22 | $32.75 | 5842 |
| 2023-04-26 | 46.22 | $32.29 | 3700 |
| 2023-04-25 | 48.26 | $32.49 | 15400 |
| 2023-04-24 | 55.76 | $33.13 | 7800 |
| 2023-04-21 | 54.39 | $33.00 | 7989 |
| 2023-04-20 | 55.65 | $33.10 | 60800 |
| 2023-04-19 | 54.96 | $33.03 | 6100 |
| 2023-04-18 | 57.26 | $33.22 | 6689 |
| 2023-04-17 | 56.16 | $33.10 | 14078 |
| 2023-04-14 | 55.15 | $32.99 | 15900 |
| 2023-04-13 | 57.20 | $33.17 | 31100 |
| 2023-04-12 | 54.24 | $32.84 | 8700 |
| 2023-04-11 | 54.46 | $32.86 | 31881 |
| 2023-04-10 | 51.62 | $32.55 | 10700 |
| 2023-04-06 | 50.38 | $32.42 | 98600 |
| 2023-04-05 | 50.76 | $32.46 | 15400 |
| 2023-04-04 | 52.83 | $32.68 | 8832 |
| 2023-04-03 | 54.37 | $32.84 | 30400 |
| 2023-03-31 | 53.89 | $32.78 | 27500 |
| 2023-03-30 | 50.97 | $32.42 | 12028 |
| 2023-03-29 | 48.74 | $32.16 | 30767 |
| 2023-03-28 | 44.41 | $31.69 | 4500 |
| 2023-03-27 | 43.73 | $31.62 | 9500 |
| 2023-03-24 | 42.11 | $31.45 | 9216 |
| 2023-03-23 | 42.94 | $31.57 | 48010 |
| 2023-03-22 | 42.67 | $31.54 | 5300 |
| 2023-03-21 | 45.37 | $31.94 | 10927 |
| 2023-03-20 | 41.60 | $31.51 | 267800 |
| 2023-03-17 | 38.41 | $31.17 | 4800 |
| 2023-03-16 | 41.18 | $31.61 | 15118 |
| 2023-03-15 | 36.86 | $31.17 | 44800 |
| 2023-03-14 | 41.68 | $31.90 | 9326 |
| 2023-03-13 | 37.76 | $31.53 | 52600 |
| 2023-03-10 | 39.04 | $31.72 | 16022 |
| 2023-03-09 | 44.05 | $32.39 | 4300 |
| 2023-03-08 | 49.04 | $32.95 | 11300 |
| 2023-03-07 | 47.94 | $32.84 | 18400 |
| 2023-03-06 | 53.99 | $33.44 | 12300 |
| 2023-03-03 | 55.54 | $33.58 | 32548 |
| 2023-03-02 | 50.95 | $33.10 | 29500 |
| 2023-03-01 | 49.29 | $32.94 | 20104 |
| 2023-02-28 | 47.38 | $32.76 | 6123 |
| 2023-02-27 | 48.54 | $32.88 | 12400 |
| 2023-02-24 | 46.47 | $32.68 | 27229 |
| 2023-02-23 | 49.89 | $33.04 | 7000 |
| 2023-02-22 | 48.18 | $32.87 | 22100 |
| 2023-02-21 | 49.02 | $32.96 | 18002 |
| 2023-02-17 | 55.24 | $33.57 | 15730 |
| 2023-02-16 | 57.28 | $33.75 | 9215 |
| 2023-02-15 | 59.60 | $33.95 | 11000 |
| 2023-02-14 | 59.60 | $33.95 | 9742 |
| 2023-02-13 | 59.08 | $33.88 | 23212 |
| 2023-02-10 | 56.56 | $33.55 | 15939 |
| 2023-02-09 | 56.96 | $33.59 | 15300 |
| 2023-02-08 | 58.65 | $33.76 | 13526 |
| 2023-02-07 | 61.19 | $34.01 | 14800 |
| 2023-02-06 | 58.82 | $33.66 | 4145 |
| 2023-02-03 | 62.55 | $34.02 | 214800 |
| 2023-02-02 | 67.53 | $34.46 | 13900 |
| 2023-02-01 | 65.77 | $34.16 | 6900 |
| 2023-01-31 | 62.69 | $33.68 | 10346 |
| 2023-01-30 | 60.28 | $33.34 | 46209 |
| 2023-01-27 | 65.34 | $33.77 | 23800 |
| 2023-01-26 | 64.62 | $33.66 | 11231 |
| 2023-01-25 | 62.95 | $33.41 | 15300 |
| 2023-01-24 | 62.89 | $33.40 | 6600 |
| 2023-01-23 | 62.82 | $33.39 | 20743 |
| 2023-01-20 | 61.12 | $33.12 | 15123 |
| 2023-01-19 | 57.34 | $32.57 | 18300 |
| 2023-01-18 | 60.38 | $32.87 | 17200 |
| 2023-01-17 | 63.14 | $33.13 | 11200 |
| 2023-01-13 | 63.14 | $33.13 | 7400 |
| 2023-01-12 | 62.43 | $33.01 | 20912 |
| 2023-01-11 | 60.55 | $32.70 | 16404 |
| 2023-01-10 | 58.18 | $32.33 | 10700 |
| 2023-01-09 | 57.12 | $32.17 | 7900 |
| 2023-01-06 | 55.79 | $31.97 | 35908 |
| 2023-01-05 | 50.22 | $31.21 | 20333 |
| 2023-01-04 | 53.24 | $31.57 | 19500 |
| 2023-01-03 | 49.98 | $31.16 | 13900 |
| 2022-12-30 | 50.72 | $31.25 | 11100 |
| 2022-12-29 | 52.43 | $31.46 | 8912 |
| 2022-12-28 | 48.42 | $30.95 | 8629 |
| 2022-12-27 | 51.84 | $31.37 | 9744 |
| 2022-12-23 | 51.14 | $31.28 | 12300 |
| 2022-12-22 | 49.58 | $31.08 | 6000 |
| 2022-12-21 | 52.68 | $31.47 | 7912 |
| 2022-12-20 | 49.12 | $31.01 | 19028 |
| 2022-12-19 | 48.15 | $30.89 | 7635 |
| 2022-12-16 | 49.49 | $31.07 | 8124 |
| 2022-12-15 | 52.26 | $31.43 | 7800 |
| 2022-12-14 | 58.87 | $32.19 | 8829 |
| 2022-12-13 | 60.10 | $32.32 | 7600 |
| 2022-12-12 | 57.50 | $31.92 | 5800 |
| 2022-12-09 | 55.50 | $31.63 | 7645 |
| 2022-12-08 | 56.10 | $31.70 | 8200 |
| 2022-12-07 | 55.24 | $31.57 | 19104 |
| 2022-12-06 | 55.24 | $31.57 | 3600 |
| 2022-12-05 | 57.51 | $31.86 | 28412 |
| 2022-12-02 | 62.67 | $32.47 | 10727 |
| 2022-12-01 | 63.02 | $32.51 | 24300 |
| 2022-11-30 | 62.01 | $32.31 | 29400 |
| 2022-11-29 | 57.84 | $31.55 | 4936 |
| 2022-11-28 | 57.43 | $31.48 | 11600 |
| 2022-11-25 | 61.30 | $31.96 | 2800 |
| 2022-11-23 | 60.73 | $31.85 | 10100 |
| 2022-11-22 | 59.53 | $31.62 | 6240 |
| 2022-11-21 | 57.60 | $31.26 | 8600 |
| 2022-11-18 | 58.78 | $31.42 | 28428 |
| 2022-11-17 | 57.91 | $31.25 | 4700 |
| 2022-11-16 | 59.67 | $31.50 | 6629 |
| 2022-11-15 | 61.82 | $31.80 | 16400 |
| 2022-11-14 | 60.79 | $31.57 | 85702 |
| 2022-11-11 | 62.95 | $31.88 | 1800 |
| 2022-11-10 | 60.82 | $31.38 | 38300 |
| 2022-11-09 | 52.67 | $29.81 | 16716 |
| 2022-11-08 | 56.66 | $30.37 | 15809 |
| 2022-11-07 | 55.46 | $30.16 | 10820 |
| 2022-11-04 | 53.54 | $29.83 | 22110 |
| 2022-11-03 | 48.19 | $29.00 | 7100 |
| 2022-11-02 | 49.76 | $29.24 | 16527 |
| 2022-11-01 | 54.02 | $29.85 | 33700 |
| 2022-10-31 | 51.90 | $29.52 | 6500 |
| 2022-10-28 | 53.54 | $29.75 | 12000 |
| 2022-10-27 | 51.72 | $29.46 | 6721 |
| 2022-10-26 | 52.25 | $29.54 | 7600 |
| 2022-10-25 | 50.86 | $29.31 | 2326 |
| 2022-10-24 | 46.63 | $28.65 | 7100 |
| 2022-10-21 | 46.16 | $28.58 | 7500 |
| 2022-10-20 | 42.39 | $28.03 | 16741 |
| 2022-10-19 | 43.23 | $28.19 | 13147 |
| 2022-10-18 | 44.37 | $28.41 | 2200 |
| 2022-10-17 | 43.14 | $28.22 | 5000 |
| 2022-10-14 | 37.83 | $27.45 | 4637 |
| 2022-10-13 | 42.10 | $28.33 | 21837 |
| 2022-10-12 | 37.04 | $27.67 | 5930 |
| 2022-10-11 | 37.65 | $27.80 | 8600 |
| 2022-10-10 | 38.93 | $28.07 | 8544 |
| 2022-10-07 | 39.83 | $28.26 | 18500 |
| 2022-10-06 | 42.65 | $28.83 | 21000 |
| 2022-10-05 | 43.89 | $29.07 | 16200 |
| 2022-10-04 | 46.13 | $29.49 | 14448 |
| 2022-10-03 | 39.35 | $28.52 | 9700 |
| 2022-09-30 | 32.45 | $27.69 | 13801 |
| 2022-09-29 | 32.92 | $27.80 | 11900 |
| 2022-09-28 | 35.41 | $28.36 | 8608 |
| 2022-09-27 | 28.73 | $27.63 | 4500 |
| 2022-09-26 | 29.45 | $27.81 | 27900 |
| 2022-09-23 | 31.12 | $28.22 | 16700 |
| 2022-09-22 | 35.03 | $29.07 | 5700 |
| 2022-09-21 | 37.12 | $29.47 | 8946 |
| 2022-09-20 | 38.94 | $29.80 | 7545 |
| 2022-09-19 | 42.28 | $30.36 | 9100 |
| 2022-09-16 | 40.73 | $30.18 | 10740 |
| 2022-09-15 | 42.29 | $30.44 | 18308 |
| 2022-09-14 | 44.47 | $30.79 | 11900 |
| 2022-09-13 | 44.78 | $30.84 | 31500 |
| 2022-09-12 | 53.70 | $32.08 | 10943 |
| 2022-09-09 | 50.45 | $31.65 | 21615 |
| 2022-09-08 | 44.90 | $31.00 | 2200 |
| 2022-09-07 | 43.41 | $30.84 | 7947 |
| 2022-09-06 | 37.41 | $30.24 | 3424 |
| 2022-09-02 | 37.86 | $30.31 | 5535 |
| 2022-09-01 | 38.99 | $30.49 | 18000 |
| 2022-08-31 | 40.80 | $30.77 | 30000 |
| 2022-08-30 | 41.85 | $30.93 | 5700 |
| 2022-08-29 | 43.72 | $31.21 | 18700 |
| 2022-08-26 | 45.16 | $31.42 | 8041 |
| 2022-08-25 | 52.33 | $32.34 | 129210 |
| 2022-08-24 | 49.16 | $31.96 | 12442 |
| 2022-08-23 | 48.12 | $31.84 | 5300 |
| 2022-08-22 | 47.87 | $31.81 | 6024 |
| 2022-08-19 | 53.55 | $32.50 | 22100 |
| 2022-08-18 | 58.84 | $33.05 | 11600 |
| 2022-08-17 | 59.14 | $33.08 | 6800 |
| 2022-08-16 | 63.15 | $33.47 | 4438 |
| 2022-08-15 | 62.84 | $33.42 | 12000 |
| 2022-08-12 | 63.75 | $33.51 | 9912 |
| 2022-08-11 | 61.70 | $33.16 | 11601 |
| 2022-08-10 | 61.47 | $33.12 | 7300 |
| 2022-08-09 | 56.15 | $32.29 | 9900 |
| 2022-08-08 | 58.65 | $32.56 | 10000 |
| 2022-08-05 | 57.31 | $32.36 | 23100 |
| 2022-08-04 | 58.39 | $32.48 | 16000 |
| 2022-08-03 | 57.70 | $32.37 | 31048 |
| 2022-08-02 | 55.32 | $32.00 | 10700 |
| 2022-08-01 | 58.08 | $32.33 | 6811 |
| 2022-07-29 | 58.42 | $32.37 | 3636 |
| 2022-07-28 | 56.06 | $31.98 | 7500 |
| 2022-07-27 | 53.08 | $31.52 | 18600 |
| 2022-07-26 | 48.15 | $30.84 | 9400 |
| 2022-07-25 | 51.23 | $31.25 | 12249 |
| 2022-07-22 | 49.97 | $31.08 | 10237 |
| 2022-07-21 | 51.46 | $31.28 | 8500 |
| 2022-07-20 | 48.93 | $30.93 | 16900 |
| 2022-07-19 | 48.78 | $30.91 | 7831 |
| 2022-07-18 | 41.61 | $30.00 | 5045 |
| 2022-07-15 | 41.98 | $30.06 | 36700 |
| 2022-07-14 | 36.55 | $29.45 | 15700 |
| 2022-07-13 | 38.99 | $29.88 | 24711 |
| 2022-07-12 | 39.28 | $29.93 | 21217 |
| 2022-07-11 | 39.96 | $30.05 | 9700 |
| 2022-07-08 | 43.08 | $30.58 | 21845 |
| 2022-07-07 | 43.20 | $30.60 | 19600 |
| 2022-07-06 | 38.88 | $30.07 | 25025 |
| 2022-07-05 | 38.30 | $30.00 | 25402 |
| 2022-07-01 | 39.91 | $30.31 | 10814 |
| 2022-06-30 | 38.15 | $30.09 | 26700 |
| 2022-06-29 | 39.30 | $30.32 | 7100 |
| 2022-06-28 | 40.39 | $30.54 | 10334 |
| 2022-06-27 | 41.81 | $30.82 | 9100 |
| 2022-06-24 | 41.91 | $30.84 | 14025 |
| 2022-06-23 | 38.50 | $30.35 | 26149 |
| 2022-06-22 | 37.14 | $30.16 | 14300 |
| 2022-06-21 | 37.64 | $30.28 | 26300 |
| 2022-06-17 | 34.66 | $29.85 | 7400 |
| 2022-06-16 | 34.52 | $29.83 | 16532 |
| 2022-06-15 | 38.17 | $30.78 | 23035 |
| 2022-06-14 | 34.86 | $30.30 | 16336 |
| 2022-06-13 | 36.08 | $30.62 | 20400 |
| 2022-06-10 | 41.14 | $31.80 | 33917 |
| 2022-06-09 | 44.77 | $32.52 | 23700 |
| 2022-06-08 | 48.69 | $33.21 | 20400 |
| 2022-06-07 | 52.01 | $33.74 | 17105 |
| 2022-06-06 | 50.50 | $33.49 | 14100 |
| 2022-06-03 | 49.90 | $33.39 | 16235 |
| 2022-06-02 | 52.62 | $33.84 | 14123 |
| 2022-06-01 | 48.27 | $33.11 | 22200 |
| 2022-05-31 | 50.63 | $33.50 | 7600 |
| 2022-05-27 | 52.12 | $33.74 | 15000 |
| 2022-05-26 | 48.52 | $33.14 | 22000 |
| 2022-05-25 | 44.84 | $32.58 | 15810 |
| 2022-05-24 | 43.47 | $32.38 | 13123 |
| 2022-05-23 | 45.06 | $32.68 | 63719 |
| 2022-05-20 | 41.09 | $32.10 | 14600 |
| 2022-05-19 | 40.45 | $32.01 | 7900 |
| 2022-05-18 | 38.35 | $31.71 | 17135 |
| 2022-05-17 | 43.29 | $32.73 | 8900 |
| 2022-05-16 | 38.73 | $32.11 | 8100 |
| 2022-05-13 | 38.83 | $32.13 | 17742 |
| 2022-05-12 | 32.49 | $31.33 | 25300 |
| 2022-05-11 | 32.16 | $31.29 | 7203 |
| 2022-05-10 | 33.33 | $31.59 | 23310 |
| 2022-05-09 | 33.02 | $31.55 | 7200 |
| 2022-05-06 | 37.49 | $32.63 | 7307 |
| 2022-05-05 | 39.66 | $33.09 | 10938 |
| 2022-05-04 | 45.80 | $34.21 | 10333 |
| 2022-05-03 | 39.97 | $33.47 | 10600 |
| 2022-05-02 | 38.00 | $33.24 | 42224 |
| 2022-04-29 | 37.92 | $33.23 | 4918 |
| 2022-04-28 | 42.09 | $34.00 | 4942 |
| 2022-04-27 | 37.51 | $33.46 | 11500 |
| 2022-04-26 | 36.98 | $33.40 | 15600 |
| 2022-04-25 | 41.96 | $34.29 | 25134 |
| 2022-04-22 | 42.27 | $34.34 | 13400 |
| 2022-04-21 | 47.06 | $35.08 | 8700 |
| 2022-04-20 | 51.40 | $35.66 | 15500 |
| 2022-04-19 | 49.25 | $35.38 | 9800 |
| 2022-04-18 | 45.50 | $34.92 | 9400 |
| 2022-04-14 | 46.93 | $35.12 | 13025 |
| 2022-04-13 | 48.46 | $35.33 | 20700 |
| 2022-04-12 | 45.24 | $34.93 | 73200 |
| 2022-04-11 | 46.62 | $35.13 | 11800 |
| 2022-04-08 | 49.49 | $35.53 | 13400 |
| 2022-04-07 | 49.64 | $35.55 | 11000 |
| 2022-04-06 | 48.78 | $35.43 | 24400 |
| 2022-04-05 | 51.49 | $35.82 | 16600 |
| 2022-04-04 | 54.67 | $36.25 | 24916 |
| 2022-04-01 | 54.61 | $36.24 | 37631 |
| 2022-03-31 | 52.90 | $35.96 | 7814 |
| 2022-03-30 | 56.05 | $36.40 | 22300 |
| 2022-03-29 | 58.46 | $36.72 | 17003 |
| 2022-03-28 | 53.60 | $35.90 | 15900 |
| 2022-03-25 | 53.42 | $35.87 | 35321 |
| 2022-03-24 | 53.23 | $35.84 | 14600 |
| 2022-03-23 | 51.38 | $35.53 | 10700 |
| 2022-03-22 | 54.85 | $36.05 | 14800 |
| 2022-03-21 | 52.57 | $35.66 | 5800 |
| 2022-03-18 | 53.55 | $35.81 | 13800 |
| 2022-03-17 | 51.41 | $35.44 | 3828 |
| 2022-03-16 | 49.62 | $35.14 | 12100 |
| 2022-03-15 | 41.82 | $33.99 | 7100 |
| 2022-03-14 | 38.93 | $33.62 | 10909 |
| 2022-03-11 | 39.28 | $33.69 | 10300 |
| 2022-03-10 | 41.15 | $34.06 | 16900 |
| 2022-03-09 | 42.22 | $34.27 | 13217 |
| 2022-03-08 | 34.89 | $33.32 | 12300 |
| 2022-03-07 | 34.98 | $33.34 | 11300 |
| 2022-03-04 | 39.20 | $34.23 | 25033 |
| 2022-03-03 | 41.66 | $34.69 | 15000 |
| 2022-03-02 | 44.01 | $35.10 | 12100 |
| 2022-03-01 | 39.00 | $34.47 | 6900 |
| 2022-02-28 | 42.12 | $35.02 | 35100 |
| 2022-02-25 | 44.14 | $35.35 | 17941 |
| 2022-02-24 | 37.89 | $34.62 | 18117 |
| 2022-02-23 | 36.88 | $34.51 | 20700 |
| 2022-02-22 | 38.61 | $34.83 | 13532 |
| 2022-02-18 | 41.39 | $35.31 | 12247 |
| 2022-02-17 | 43.18 | $35.60 | 34000 |
| 2022-02-16 | 47.25 | $36.21 | 23600 |
| 2022-02-15 | 45.90 | $36.04 | 11000 |
| 2022-02-14 | 40.91 | $35.45 | 15201 |
| 2022-02-11 | 41.78 | $35.59 | 14925 |
| 2022-02-10 | 45.95 | $36.22 | 37400 |
| 2022-02-09 | 49.77 | $36.73 | 17045 |
| 2022-02-08 | 44.15 | $36.08 | 10831 |
| 2022-02-07 | 40.86 | $35.74 | 8700 |
| 2022-02-04 | 41.00 | $35.76 | 5831 |
| 2022-02-03 | 41.06 | $35.77 | 7200 |
| 2022-02-02 | 44.66 | $36.31 | 21300 |
| 2022-02-01 | 42.25 | $36.04 | 9821 |
| 2022-01-31 | 40.34 | $35.83 | 28900 |
| 2022-01-28 | 32.55 | $35.06 | 24500 |
| 2022-01-27 | 28.40 | $34.70 | 13316 |
| 2022-01-26 | 29.35 | $34.90 | 13800 |
| 2022-01-25 | 30.67 | $35.17 | 21607 |
| 2022-01-24 | 32.31 | $35.49 | 70202 |
| 2022-01-21 | 33.26 | $35.67 | 17116 |
| 2022-01-20 | 35.69 | $36.11 | 7700 |
| 2022-01-19 | 37.97 | $36.49 | 32800 |
| 2022-01-18 | 38.59 | $36.59 | 13300 |
| 2022-01-14 | 42.38 | $37.17 | 10905 |
| 2022-01-13 | 42.79 | $37.23 | 35800 |
| 2022-01-12 | 45.68 | $37.64 | 9302 |
| 2022-01-11 | 43.10 | $37.35 | 14100 |
| 2022-01-10 | 38.91 | $36.91 | 40129 |
| 2022-01-07 | 41.00 | $37.23 | 60944 |
| 2022-01-06 | 41.19 | $37.26 | 19326 |
| 2022-01-05 | 41.83 | $37.36 | 15048 |
| 2022-01-04 | 45.93 | $37.97 | 10239 |
| 2022-01-03 | 44.40 | $37.79 | 18000 |
| 2021-12-31 | 45.28 | $37.92 | 26300 |
| 2021-12-30 | 44.96 | $37.88 | 22011 |
| 2021-12-29 | 45.21 | $37.92 | 53145 |
| 2021-12-28 | 44.48 | $37.82 | 22615 |
| 2021-12-27 | 44.41 | $37.81 | 64814 |
| 2021-12-23 | 41.58 | $37.41 | 30800 |
| 2021-12-22 | 39.77 | $37.16 | 73304 |
| 2021-12-21 | 36.70 | $36.75 | 19600 |
| 2021-12-20 | 31.45 | $36.10 | 74336 |
| 2021-12-17 | 32.88 | $36.46 | 22800 |
| 2021-12-16 | 34.03 | $36.74 | 37100 |
| 2021-12-15 | 34.28 | $36.80 | 13900 |
| 2021-12-14 | 31.07 | $36.39 | 8600 |
| 2021-12-13 | 49.01 | $39.63 | 13400 |
| 2021-12-10 | 51.18 | $39.88 | 15200 |
| 2021-12-09 | 50.34 | $39.78 | 3840 |
| 2021-12-08 | 53.84 | $40.18 | 11300 |
| 2021-12-07 | 51.85 | $39.93 | 7800 |
| 2021-12-06 | 45.74 | $39.24 | 13141 |
| 2021-12-03 | 40.77 | $38.76 | 9339 |
| 2021-12-02 | 42.70 | $39.01 | 8311 |
| 2021-12-01 | 36.13 | $38.44 | 6646 |
| 2021-11-30 | 38.64 | $38.78 | 15600 |
| 2021-11-29 | 45.13 | $39.52 | 16000 |
| 2021-11-26 | 39.53 | $39.09 | 6400 |
| 2021-11-24 | 51.04 | $40.09 | 5504 |
| 2021-11-23 | 50.63 | $40.06 | 17129 |
| 2021-11-22 | 51.31 | $40.11 | 9100 |
| 2021-11-19 | 53.63 | $40.28 | 13200 |
| 2021-11-18 | 57.57 | $40.55 | 10945 |
| 2021-11-17 | 58.32 | $40.60 | 7100 |
| 2021-11-16 | 62.19 | $40.85 | 11700 |
| 2021-11-15 | 60.71 | $40.70 | 6246 |
| 2021-11-12 | 61.32 | $40.74 | 4846 |
| 2021-11-11 | 59.58 | $40.56 | 7611 |
| 2021-11-10 | 57.78 | $40.38 | 17338 |
| 2021-11-09 | 63.78 | $40.78 | 3200 |
| 2021-11-08 | 64.73 | $40.84 | 22537 |
| 2021-11-05 | 63.61 | $40.71 | 6705 |
| 2021-11-04 | 62.20 | $40.55 | 6100 |
| 2021-11-03 | 62.34 | $40.56 | 8700 |
| 2021-11-02 | 59.88 | $40.28 | 7800 |
| 2021-11-01 | 59.07 | $40.19 | 4400 |
| 2021-10-29 | 56.65 | $39.93 | 10200 |
| 2021-10-28 | 58.68 | $40.09 | 6900 |
| 2021-10-27 | 54.83 | $39.69 | 6436 |
| 2021-10-26 | 60.73 | $40.13 | 4811 |
| 2021-10-25 | 60.46 | $40.10 | 4204 |
| 2021-10-22 | 59.92 | $40.04 | 9009 |
| 2021-10-21 | 58.50 | $39.88 | 4224 |
| 2021-10-20 | 58.50 | $39.88 | 5700 |
| 2021-10-19 | 56.68 | $39.67 | 4200 |
| 2021-10-18 | 54.52 | $39.43 | 3012 |
| 2021-10-15 | 55.06 | $39.48 | 2200 |
| 2021-10-14 | 52.92 | $39.24 | 14446 |
| 2021-10-13 | 48.22 | $38.76 | 4600 |
| 2021-10-12 | 45.42 | $38.50 | 9412 |
| 2021-10-11 | 44.21 | $38.39 | 16200 |
| 2021-10-08 | 45.70 | $38.56 | 32600 |
| 2021-10-07 | 45.08 | $38.50 | 7723 |
| 2021-10-06 | 42.91 | $38.29 | 24700 |
| 2021-10-05 | 43.77 | $38.40 | 6833 |
| 2021-10-04 | 40.58 | $38.09 | 9717 |
| 2021-10-01 | 43.13 | $38.43 | 15463 |
| 2021-09-30 | 40.19 | $38.15 | 18500 |
| 2021-09-29 | 42.26 | $38.43 | 4936 |
| 2021-09-28 | 43.25 | $38.56 | 3034 |
| 2021-09-27 | 49.11 | $39.26 | 8920 |
| 2021-09-24 | 48.16 | $39.16 | 15400 |
| 2021-09-23 | 50.97 | $39.47 | 12148 |
| 2021-09-22 | 44.74 | $38.84 | 10118 |
| 2021-09-21 | 39.27 | $38.37 | 176900 |
| 2021-09-20 | 39.15 | $38.36 | 12925 |
| 2021-09-17 | 45.67 | $39.11 | 11100 |
| 2021-09-16 | 51.43 | $39.64 | 19800 |
| 2021-09-15 | 53.23 | $39.79 | 11000 |
| 2021-09-14 | 49.29 | $39.44 | 9045 |
| 2021-09-13 | 51.90 | $39.66 | 6200 |
| 2021-09-10 | 48.23 | $39.35 | 7944 |
| 2021-09-09 | 51.23 | $39.60 | 8600 |
| 2021-09-08 | 51.72 | $39.64 | 6922 |
| 2021-09-07 | 54.30 | $39.85 | 11605 |
| 2021-09-03 | 58.96 | $40.20 | 6613 |
| 2021-09-02 | 58.86 | $40.19 | 3700 |
| 2021-09-01 | 56.55 | $39.95 | 4743 |
| 2021-08-31 | 55.25 | $39.82 | 9300 |
| 2021-08-30 | 55.06 | $39.80 | 5831 |
| 2021-08-27 | 54.97 | $39.79 | 48500 |
| 2021-08-26 | 50.67 | $39.35 | 12600 |
| 2021-08-25 | 53.77 | $39.63 | 16300 |
| 2021-08-24 | 51.45 | $39.40 | 8000 |
| 2021-08-23 | 47.43 | $39.03 | 6700 |
| 2021-08-20 | 45.81 | $38.89 | 17300 |
| 2021-08-19 | 41.93 | $38.57 | 24017 |
| 2021-08-18 | 45.40 | $38.93 | 17000 |
| 2021-08-17 | 47.26 | $39.11 | 245239 |
| 2021-08-16 | 51.98 | $39.53 | 6100 |
| 2021-08-13 | 53.05 | $39.62 | 4533 |
| 2021-08-12 | 52.95 | $39.61 | 6900 |
| 2021-08-11 | 53.85 | $39.69 | 5000 |
| 2021-08-10 | 51.51 | $39.45 | 9213 |
| 2021-08-09 | 50.10 | $39.31 | 2530 |
| 2021-08-06 | 50.80 | $39.38 | 5700 |
| 2021-08-05 | 51.29 | $39.43 | 12900 |
| 2021-08-04 | 48.97 | $39.18 | 7300 |
| 2021-08-03 | 51.19 | $39.42 | 16300 |
| 2021-08-02 | 48.42 | $39.12 | 5400 |
| 2021-07-30 | 48.23 | $39.10 | 10800 |
| 2021-07-29 | 50.39 | $39.35 | 5822 |
| 2021-07-28 | 48.09 | $39.09 | 15447 |
| 2021-07-27 | 47.20 | $38.99 | 4803 |
| 2021-07-26 | 47.51 | $39.03 | 11206 |
| 2021-07-23 | 44.47 | $38.68 | 6926 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-24.07
2026-07-21
Close Price
$48.02
Vol: 5413
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.28
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -24.07 | $48.02 | 5413 |
| 2026-07-20 | -48.15 | $47.76 | 22938 |
| 2026-07-17 | -23.15 | $48.03 | 2500 |
| 2026-07-16 | -34.33 | $48.08 | 6000 |
| 2026-07-15 | -44.59 | $48.02 | 6400 |
| 2026-07-14 | -50.29 | $48.05 | 6520 |
| 2026-07-13 | -63.16 | $47.83 | 5000 |
| 2026-07-10 | -54.39 | $47.98 | 17600 |
| 2026-07-09 | -57.87 | $47.77 | 5233 |
| 2026-07-08 | -65.69 | $47.57 | 5800 |
| 2026-07-07 | -49.02 | $47.91 | 4338 |
| 2026-07-06 | -32.68 | $48.25 | 12719 |
| 2026-07-02 | -51.90 | $47.88 | 6045 |
| 2026-07-01 | -69.05 | $47.52 | 14733 |
| 2026-06-30 | -60.95 | $47.69 | 11400 |
| 2026-06-29 | -69.52 | $47.51 | 3839 |
| 2026-06-26 | -84.29 | $47.20 | 9600 |
| 2026-06-25 | -52.86 | $47.86 | 3200 |
| 2026-06-24 | -73.33 | $47.43 | 6019 |
| 2026-06-23 | -77.14 | $47.35 | 9600 |
| 2026-06-22 | -46.67 | $47.99 | 8317 |
| 2026-06-18 | -45.24 | $48.02 | 12300 |
| 2026-06-17 | -55.56 | $47.67 | 8000 |
| 2026-06-16 | -26.78 | $48.33 | 8217 |
| 2026-06-15 | -17.99 | $48.54 | 13800 |
| 2026-06-12 | -32.22 | $48.20 | 4300 |
| 2026-06-11 | -40.17 | $48.01 | 4700 |
| 2026-06-10 | -83.68 | $46.97 | 6627 |
| 2026-06-09 | -59.00 | $47.56 | 7500 |
| 2026-06-08 | -56.49 | $47.62 | 23701 |
| 2026-06-05 | -59.00 | $47.56 | 5013 |
| 2026-06-04 | -18.83 | $48.52 | 8016 |
| 2026-06-03 | -15.92 | $48.27 | 6700 |
| 2026-06-02 | -2.49 | $48.54 | 8200 |
| 2026-06-01 | -24.88 | $48.09 | 8320 |
| 2026-05-29 | -25.87 | $48.07 | 11749 |
| 2026-05-28 | -28.86 | $48.01 | 3600 |
| 2026-05-27 | -31.22 | $47.90 | 8910 |
| 2026-05-26 | -20.36 | $48.14 | 4800 |
| 2026-05-22 | -42.53 | $47.65 | 2123 |
| 2026-05-21 | -48.87 | $47.51 | 6448 |
| 2026-05-20 | -58.82 | $47.29 | 8304 |
| 2026-05-19 | -84.62 | $46.72 | 6100 |
| 2026-05-18 | -73.76 | $46.96 | 11419 |
| 2026-05-15 | -81.90 | $46.78 | 5400 |
| 2026-05-14 | -53.39 | $47.41 | 34700 |
| 2026-05-13 | -62.44 | $47.21 | 12944 |
| 2026-05-12 | -55.66 | $47.36 | 14010 |
| 2026-05-11 | -39.82 | $47.71 | 6813 |
| 2026-05-08 | -33.10 | $47.66 | 2431 |
| 2026-05-07 | -39.50 | $47.48 | 73915 |
| 2026-05-06 | -17.08 | $48.11 | 13919 |
| 2026-05-05 | -20.30 | $47.39 | 8200 |
| 2026-05-04 | -26.22 | $46.85 | 21700 |
| 2026-05-01 | -10.98 | $47.35 | 7900 |
| 2026-04-30 | -6.45 | $47.47 | 8423 |
| 2026-04-29 | -33.33 | $46.45 | 15500 |
| 2026-04-28 | -24.36 | $46.73 | 4600 |
| 2026-04-27 | -12.39 | $47.11 | 8049 |
| 2026-04-24 | -11.30 | $47.16 | 4800 |
| 2026-04-23 | -11.52 | $47.15 | 7907 |
| 2026-04-22 | -10.22 | $47.21 | 7506 |
| 2026-04-21 | -12.83 | $47.09 | 8309 |
| 2026-04-20 | -3.04 | $47.54 | 8722 |
| 2026-04-17 | -3.48 | $47.52 | 28800 |
| 2026-04-16 | -14.61 | $46.82 | 14400 |
| 2026-04-15 | -4.01 | $46.67 | 8400 |
| 2026-04-14 | -0.80 | $46.79 | 13026 |
| 2026-04-13 | 0.00 | $46.56 | 12400 |
| 2026-04-10 | -8.13 | $46.02 | 10342 |
| 2026-04-09 | -3.86 | $46.07 | 9549 |
| 2026-04-08 | -2.65 | $46.02 | 7422 |
| 2026-04-07 | -31.62 | $44.81 | 9200 |
| 2026-04-06 | -34.78 | $44.73 | 17805 |
| 2026-04-02 | -35.97 | $44.70 | 11500 |
| 2026-04-01 | -41.39 | $44.68 | 6100 |
| 2026-03-31 | -57.67 | $44.35 | 12000 |
| 2026-03-30 | -94.27 | $43.26 | 33009 |
| 2026-03-27 | -96.21 | $43.37 | 9600 |
| 2026-03-26 | -88.52 | $43.68 | 5200 |
| 2026-03-25 | -69.47 | $44.43 | 6300 |
| 2026-03-24 | -83.46 | $43.89 | 6000 |
| 2026-03-23 | -85.21 | $43.82 | 11000 |
| 2026-03-20 | -98.50 | $43.29 | 5801 |
| 2026-03-19 | -87.02 | $44.27 | 18400 |
| 2026-03-18 | -93.27 | $44.31 | 4300 |
| 2026-03-17 | -73.40 | $44.93 | 8235 |
| 2026-03-16 | -82.69 | $44.64 | 5326 |
| 2026-03-13 | -98.40 | $44.15 | 9231 |
| 2026-03-12 | -89.69 | $44.44 | 12042 |
| 2026-03-11 | -74.38 | $44.93 | 11102 |
| 2026-03-10 | -67.81 | $45.14 | 15330 |
| 2026-03-09 | -63.13 | $45.29 | 10400 |
| 2026-03-06 | -91.22 | $44.92 | 4910 |
| 2026-03-05 | -76.95 | $45.44 | 10006 |
| 2026-03-04 | -51.03 | $46.07 | 2831 |
| 2026-03-03 | -64.20 | $45.75 | 14426 |
| 2026-03-02 | -21.89 | $46.80 | 4911 |
| 2026-02-27 | -7.23 | $47.14 | 9141 |
| 2026-02-26 | -6.38 | $47.16 | 8400 |
| 2026-02-25 | -7.66 | $47.13 | 13300 |
| 2026-02-24 | -14.89 | $46.96 | 11300 |
| 2026-02-23 | -30.21 | $46.60 | 8500 |
| 2026-02-20 | -20.85 | $46.82 | 5500 |
| 2026-02-19 | -30.64 | $46.59 | 8000 |
| 2026-02-18 | -20.85 | $46.77 | 7700 |
| 2026-02-17 | -20.62 | $46.71 | 7403 |
| 2026-02-13 | -19.93 | $46.73 | 7013 |
| 2026-02-12 | -29.90 | $46.44 | 11946 |
| 2026-02-11 | 0.00 | $47.20 | 3712 |
| 2026-02-10 | -4.26 | $46.87 | 5543 |
| 2026-02-09 | -0.43 | $46.74 | 4929 |
| 2026-02-06 | -4.88 | $46.19 | 16800 |
| 2026-02-05 | -33.17 | $45.29 | 6800 |
| 2026-02-04 | -13.46 | $45.70 | 20349 |
| 2026-02-03 | -33.17 | $45.29 | 5000 |
| 2026-02-02 | -35.74 | $45.14 | 59900 |
| 2026-01-30 | -31.34 | $45.14 | 9700 |
| 2026-01-29 | -11.91 | $45.65 | 9200 |
| 2026-01-28 | -6.23 | $45.62 | 9414 |
| 2026-01-27 | -3.11 | $45.70 | 9243 |
| 2026-01-26 | -2.99 | $45.48 | 6531 |
| 2026-01-23 | -6.64 | $45.32 | 4000 |
| 2026-01-22 | -5.31 | $45.35 | 7834 |
| 2026-01-21 | -6.47 | $45.09 | 10421 |
| 2026-01-20 | -34.93 | $44.49 | 15100 |
| 2026-01-16 | -6.09 | $45.08 | 5300 |
| 2026-01-15 | -5.62 | $45.08 | 14700 |
| 2026-01-14 | 0.00 | $44.89 | 14021 |
| 2026-01-13 | -6.47 | $44.61 | 5200 |
| 2026-01-12 | 0.00 | $44.61 | 13200 |
| 2026-01-09 | -1.12 | $44.49 | 8738 |
| 2026-01-08 | -18.64 | $44.17 | 10629 |
| 2026-01-07 | -27.68 | $44.01 | 25600 |
| 2026-01-06 | -2.37 | $44.38 | 7234 |
| 2026-01-05 | -4.58 | $43.98 | 7400 |
| 2026-01-02 | -22.22 | $43.57 | 6442 |
| 2025-12-31 | -55.56 | $43.21 | 3600 |
| 2025-12-30 | -27.78 | $43.51 | 13121 |
| 2025-12-29 | -28.70 | $43.50 | 8410 |
| 2025-12-26 | -12.04 | $43.68 | 4200 |
| 2025-12-24 | -24.07 | $43.55 | 4619 |
| 2025-12-23 | -21.05 | $43.45 | 12800 |
| 2025-12-22 | -24.08 | $43.35 | 9919 |
| 2025-12-19 | -26.25 | $43.18 | 5800 |
| 2025-12-18 | -31.66 | $42.99 | 7137 |
| 2025-12-17 | -38.61 | $42.81 | 7645 |
| 2025-12-16 | -22.78 | $43.22 | 9900 |
| 2025-12-15 | -13.90 | $43.45 | 6436 |
| 2025-12-12 | -15.83 | $43.40 | 16100 |
| 2025-12-11 | -1.19 | $43.72 | 6717 |
| 2025-12-10 | -4.80 | $43.40 | 5712 |
| 2025-12-09 | -26.20 | $42.91 | 8700 |
| 2025-12-08 | -17.03 | $43.12 | 5529 |
| 2025-12-05 | -8.73 | $43.31 | 14500 |
| 2025-12-04 | -5.58 | $43.25 | 2829 |
| 2025-12-03 | -4.29 | $43.23 | 4700 |
| 2025-12-02 | -20.48 | $42.89 | 6100 |
| 2025-12-01 | -20.48 | $42.89 | 5749 |
| 2025-11-28 | -11.43 | $43.08 | 2202 |
| 2025-11-26 | -17.14 | $42.96 | 7811 |
| 2025-11-25 | -34.29 | $42.60 | 4800 |
| 2025-11-24 | -58.10 | $42.10 | 5700 |
| 2025-11-21 | -68.61 | $41.92 | 8313 |
| 2025-11-20 | -98.21 | $41.26 | 14800 |
| 2025-11-19 | -94.32 | $41.79 | 8300 |
| 2025-11-18 | -90.23 | $41.88 | 8228 |
| 2025-11-17 | -95.36 | $42.01 | 3611 |
| 2025-11-14 | -61.97 | $42.57 | 7100 |
| 2025-11-13 | -64.12 | $42.61 | 7200 |
| 2025-11-12 | -22.14 | $43.16 | 5546 |
| 2025-11-11 | -30.53 | $43.05 | 5324 |
| 2025-11-10 | -34.59 | $42.90 | 4909 |
| 2025-11-07 | -54.09 | $42.59 | 3900 |
| 2025-11-06 | -62.57 | $42.33 | 6112 |
| 2025-11-05 | -49.72 | $42.56 | 2400 |
| 2025-11-04 | -72.07 | $42.16 | 15000 |
| 2025-11-03 | -45.25 | $42.64 | 5123 |
| 2025-10-31 | -43.02 | $42.68 | 3300 |
| 2025-10-30 | -51.40 | $42.53 | 4702 |
| 2025-10-29 | -38.55 | $42.76 | 6900 |
| 2025-10-28 | -18.44 | $43.12 | 6208 |
| 2025-10-27 | -4.47 | $43.37 | 6300 |
| 2025-10-24 | -8.98 | $43.18 | 8416 |
| 2025-10-23 | -8.11 | $43.02 | 4329 |
| 2025-10-22 | -25.68 | $42.76 | 8729 |
| 2025-10-21 | -23.65 | $42.79 | 4810 |
| 2025-10-20 | -15.54 | $42.91 | 7200 |
| 2025-10-17 | -41.22 | $42.53 | 6200 |
| 2025-10-16 | -47.97 | $42.43 | 4300 |
| 2025-10-15 | -47.30 | $42.44 | 6300 |
| 2025-10-14 | -56.76 | $42.30 | 9830 |
| 2025-10-13 | -61.49 | $42.23 | 6811 |
| 2025-10-10 | -100.00 | $41.66 | 12743 |
| 2025-10-09 | -48.39 | $42.54 | 13304 |
| 2025-10-08 | -22.58 | $42.86 | 10339 |
| 2025-10-07 | -45.16 | $42.58 | 4900 |
| 2025-10-06 | -10.48 | $43.01 | 2900 |
| 2025-10-03 | -6.45 | $43.06 | 7600 |
| 2025-10-02 | -6.06 | $42.83 | 6843 |
| 2025-10-01 | -16.94 | $42.68 | 6445 |
| 2025-09-30 | -31.16 | $42.46 | 4017 |
| 2025-09-29 | -39.31 | $42.32 | 13500 |
| 2025-09-26 | -50.34 | $42.16 | 5107 |
| 2025-09-25 | -62.07 | $41.99 | 11200 |
| 2025-09-24 | -41.38 | $42.29 | 21516 |
| 2025-09-23 | -26.21 | $42.51 | 9300 |
| 2025-09-22 | -28.97 | $42.47 | 1908 |
| 2025-09-19 | -37.93 | $42.34 | 7752 |
| 2025-09-18 | -24.14 | $42.54 | 3242 |
| 2025-09-17 | -31.72 | $42.43 | 8200 |
| 2025-09-16 | -19.40 | $42.52 | 4700 |
| 2025-09-15 | -25.37 | $42.44 | 6319 |
| 2025-09-12 | -31.34 | $42.36 | 13648 |
| 2025-09-11 | 0.00 | $42.78 | 9200 |
| 2025-09-10 | -26.47 | $42.19 | 2000 |
| 2025-09-09 | -21.99 | $42.15 | 4100 |
| 2025-09-08 | -4.40 | $42.39 | 4500 |
| 2025-09-05 | -13.21 | $42.25 | 3600 |
| 2025-09-04 | -32.70 | $41.94 | 12200 |
| 2025-09-03 | -52.83 | $41.62 | 6928 |
| 2025-09-02 | -48.54 | $41.63 | 4429 |
| 2025-08-29 | -21.02 | $42.09 | 2539 |
| 2025-08-28 | -11.95 | $42.19 | 11000 |
| 2025-08-27 | -17.70 | $42.06 | 219541 |
| 2025-08-26 | -23.01 | $41.94 | 2200 |
| 2025-08-25 | -20.80 | $41.99 | 6914 |
| 2025-08-22 | -4.87 | $42.35 | 10200 |
| 2025-08-21 | -23.84 | $41.51 | 5100 |
| 2025-08-20 | -17.22 | $41.69 | 2300 |
| 2025-08-19 | -32.35 | $41.58 | 15907 |
| 2025-08-18 | -31.37 | $41.60 | 2900 |
| 2025-08-15 | -28.43 | $41.66 | 5317 |
| 2025-08-14 | -27.94 | $41.67 | 7200 |
| 2025-08-13 | -16.67 | $41.90 | 5200 |
| 2025-08-12 | -39.71 | $41.43 | 6200 |
| 2025-08-11 | -67.16 | $40.87 | 10300 |
| 2025-08-08 | -54.90 | $41.12 | 6700 |
| 2025-08-07 | -59.80 | $41.02 | 8224 |
| 2025-08-06 | -61.76 | $40.98 | 2400 |
| 2025-08-05 | -66.18 | $40.89 | 5119 |
| 2025-08-04 | -69.61 | $40.82 | 6000 |
| 2025-08-01 | -88.73 | $40.43 | 9800 |
| 2025-07-31 | -97.02 | $40.61 | 12200 |
| 2025-07-30 | -67.86 | $41.10 | 5200 |
| 2025-07-29 | -35.23 | $41.62 | 6625 |
| 2025-07-28 | -38.64 | $41.56 | 10500 |
| 2025-07-25 | -17.62 | $41.90 | 71500 |
| 2025-07-24 | -20.00 | $41.84 | 3400 |
| 2025-07-23 | -14.50 | $41.95 | 5300 |
| 2025-07-22 | 0.00 | $41.62 | 3500 |
| 2025-07-21 | -22.80 | $41.17 | 9600 |
| 2025-07-18 | -29.53 | $41.04 | 13730 |
| 2025-07-17 | -23.32 | $41.16 | 3200 |
| 2025-07-16 | -37.82 | $40.88 | 3800 |
| 2025-07-15 | -44.04 | $40.76 | 7907 |
| 2025-07-14 | -17.10 | $41.28 | 9113 |
| 2025-07-11 | -23.32 | $41.16 | 8900 |
| 2025-07-10 | -6.74 | $41.48 | 5600 |
| 2025-07-09 | -7.26 | $41.34 | 7500 |
| 2025-07-08 | -17.32 | $41.16 | 3400 |
| 2025-07-07 | -29.61 | $40.94 | 82426 |
| 2025-07-03 | -2.23 | $41.43 | 3700 |
| 2025-07-02 | 0.00 | $41.23 | 9711 |
| 2025-07-01 | -6.41 | $40.95 | 13732 |
| 2025-06-30 | -9.72 | $40.64 | 14329 |
| 2025-06-27 | -16.23 | $40.53 | 4405 |
| 2025-06-26 | -24.68 | $40.40 | 15300 |
| 2025-06-25 | -24.68 | $40.40 | 3600 |
| 2025-06-24 | -6.49 | $40.68 | 8143 |
| 2025-06-23 | -21.62 | $40.23 | 6700 |
| 2025-06-20 | -40.54 | $39.95 | 9200 |
| 2025-06-18 | -35.81 | $40.02 | 3124 |
| 2025-06-17 | -37.84 | $39.99 | 4400 |
| 2025-06-16 | -12.16 | $40.37 | 10200 |
| 2025-06-13 | -29.73 | $40.11 | 3947 |
| 2025-06-12 | -2.03 | $40.52 | 20706 |
| 2025-06-11 | -12.16 | $40.37 | 3125 |
| 2025-06-10 | -1.42 | $40.46 | 7600 |
| 2025-06-09 | -8.06 | $40.21 | 4310 |
| 2025-06-06 | -4.35 | $40.14 | 4041 |
| 2025-06-05 | -11.76 | $39.90 | 4502 |
| 2025-06-04 | -5.46 | $40.00 | 18847 |
| 2025-06-03 | -16.39 | $39.80 | 345915 |
| 2025-06-02 | -19.13 | $39.75 | 34600 |
| 2025-05-30 | -34.43 | $39.47 | 18912 |
| 2025-05-29 | -19.81 | $39.68 | 26540 |
| 2025-05-28 | -22.31 | $39.54 | 19738 |
| 2025-05-27 | -9.16 | $39.87 | 8000 |
| 2025-05-23 | -27.38 | $39.41 | 8406 |
| 2025-05-22 | -29.01 | $39.34 | 22800 |
| 2025-05-21 | -23.67 | $39.43 | 2312 |
| 2025-05-20 | 0.00 | $40.10 | 4236 |
| 2025-05-19 | 0.00 | $39.99 | 16434 |
| 2025-05-16 | -1.90 | $39.90 | 21936 |
| 2025-05-15 | 0.00 | $39.71 | 25244 |
| 2025-05-14 | -4.86 | $39.48 | 25926 |
| 2025-05-13 | -2.56 | $39.57 | 33500 |
| 2025-05-12 | -5.32 | $39.32 | 8500 |
| 2025-05-09 | -2.13 | $38.73 | 27200 |
| 2025-05-08 | -5.06 | $38.56 | 18229 |
| 2025-05-07 | -4.75 | $38.51 | 25445 |
| 2025-05-06 | -5.48 | $38.47 | 2500 |
| 2025-05-05 | -3.47 | $38.58 | 6700 |
| 2025-05-02 | -0.93 | $38.63 | 25500 |
| 2025-05-01 | -5.16 | $38.08 | 15813 |
| 2025-04-30 | -1.04 | $38.05 | 9100 |
| 2025-04-29 | -1.46 | $38.03 | 20402 |
| 2025-04-28 | -5.42 | $37.84 | 6622 |
| 2025-04-25 | -7.50 | $37.74 | 6322 |
| 2025-04-24 | -11.88 | $37.75 | 5500 |
| 2025-04-23 | -28.22 | $37.09 | 8000 |
| 2025-04-22 | -34.09 | $36.80 | 14100 |
| 2025-04-21 | -48.21 | $36.05 | 6911 |
| 2025-04-17 | -39.55 | $36.51 | 5837 |
| 2025-04-16 | -46.52 | $36.14 | 10248 |
| 2025-04-15 | -42.01 | $36.42 | 5539 |
| 2025-04-14 | -44.05 | $36.31 | 13500 |
| 2025-04-11 | -52.02 | $35.91 | 27400 |
| 2025-04-10 | -66.36 | $35.13 | 5000 |
| 2025-04-09 | -48.53 | $36.10 | 29818 |
| 2025-04-08 | -99.07 | $33.42 | 18023 |
| 2025-04-07 | -88.83 | $33.97 | 17100 |
| 2025-04-04 | -97.83 | $34.68 | 39600 |
| 2025-04-03 | -100.00 | $36.74 | 8300 |
| 2025-04-02 | -47.14 | $38.09 | 10631 |
| 2025-04-01 | -60.71 | $37.90 | 68700 |
| 2025-03-31 | -72.86 | $37.73 | 6010 |
| 2025-03-28 | -70.71 | $37.76 | 7400 |
| 2025-03-27 | -35.00 | $38.26 | 5326 |
| 2025-03-26 | -30.71 | $38.32 | 7900 |
| 2025-03-25 | -31.52 | $38.48 | 10411 |
| 2025-03-24 | -33.33 | $38.45 | 4503 |
| 2025-03-21 | -55.15 | $38.09 | 9632 |
| 2025-03-20 | -47.67 | $38.36 | 7200 |
| 2025-03-19 | -31.09 | $38.68 | 7037 |
| 2025-03-18 | -44.56 | $38.42 | 6300 |
| 2025-03-17 | -32.12 | $38.66 | 20208 |
| 2025-03-14 | -56.99 | $38.18 | 8900 |
| 2025-03-13 | -95.85 | $37.43 | 4944 |
| 2025-03-12 | -80.11 | $37.79 | 9712 |
| 2025-03-11 | -81.72 | $37.76 | 26500 |
| 2025-03-10 | -69.35 | $37.99 | 11000 |
| 2025-03-07 | -30.65 | $38.71 | 24900 |
| 2025-03-06 | -53.23 | $38.29 | 12325 |
| 2025-03-05 | -39.78 | $38.54 | 14334 |
| 2025-03-04 | -73.66 | $37.91 | 24307 |
| 2025-03-03 | -73.53 | $38.03 | 10100 |
| 2025-02-28 | -59.41 | $38.27 | 13024 |
| 2025-02-27 | -67.06 | $38.14 | 7445 |
| 2025-02-26 | -37.06 | $38.65 | 15800 |
| 2025-02-25 | -37.06 | $38.65 | 37345 |
| 2025-02-24 | -42.35 | $38.56 | 2133 |
| 2025-02-21 | -40.00 | $38.60 | 13700 |
| 2025-02-20 | -4.17 | $39.19 | 5433 |
| 2025-02-19 | -13.69 | $39.03 | 9802 |
| 2025-02-18 | 0.00 | $39.26 | 13231 |
| 2025-02-14 | -10.78 | $39.07 | 12000 |
| 2025-02-13 | 0.00 | $38.94 | 11007 |
| 2025-02-12 | -19.51 | $38.53 | 32200 |
| 2025-02-11 | -15.15 | $38.52 | 454000 |
| 2025-02-10 | -7.14 | $38.60 | 8944 |
| 2025-02-07 | -18.10 | $38.37 | 33900 |
| 2025-02-06 | -6.22 | $38.61 | 8709 |
| 2025-02-05 | -9.09 | $38.55 | 7011 |
| 2025-02-04 | -20.10 | $38.32 | 24821 |
| 2025-02-03 | -36.36 | $37.98 | 27400 |
| 2025-01-31 | -22.49 | $38.27 | 7000 |
| 2025-01-30 | -4.31 | $38.65 | 4500 |
| 2025-01-29 | -23.56 | $38.24 | 7000 |
| 2025-01-28 | -19.71 | $38.32 | 8200 |
| 2025-01-27 | -15.38 | $38.41 | 10900 |
| 2025-01-24 | -5.29 | $38.62 | 3810 |
| 2025-01-23 | 0.00 | $38.64 | 7800 |
| 2025-01-22 | -4.55 | $38.54 | 15200 |
| 2025-01-21 | -1.52 | $38.60 | 11600 |
| 2025-01-17 | -11.25 | $38.07 | 10708 |
| 2025-01-16 | -28.90 | $37.88 | 3320 |
| 2025-01-15 | -47.55 | $37.72 | 4700 |
| 2025-01-14 | -69.67 | $37.29 | 9500 |
| 2025-01-13 | -86.40 | $36.96 | 13539 |
| 2025-01-10 | -95.40 | $36.86 | 35700 |
| 2025-01-08 | -77.35 | $37.33 | 27600 |
| 2025-01-07 | -77.74 | $37.43 | 8500 |
| 2025-01-06 | -71.02 | $37.62 | 6900 |
| 2025-01-03 | -76.68 | $37.46 | 13646 |
| 2025-01-02 | -90.46 | $37.07 | 10400 |
| 2024-12-31 | -93.29 | $36.99 | 5203 |
| 2024-12-30 | -84.81 | $37.23 | 3000 |
| 2024-12-27 | -76.68 | $37.46 | 4300 |
| 2024-12-26 | -66.43 | $37.75 | 7500 |
| 2024-12-24 | -67.14 | $37.73 | 7425 |
| 2024-12-23 | -78.09 | $37.42 | 6835 |
| 2024-12-20 | -84.10 | $37.25 | 7400 |
| 2024-12-19 | -100.00 | $36.95 | 6237 |
| 2024-12-18 | -100.00 | $37.12 | 6100 |
| 2024-12-17 | -84.05 | $38.26 | 7004 |
| 2024-12-16 | -65.64 | $38.56 | 5200 |
| 2024-12-13 | -53.99 | $38.75 | 6700 |
| 2024-12-12 | -55.83 | $38.72 | 3300 |
| 2024-12-11 | -30.06 | $39.14 | 7611 |
| 2024-12-10 | -44.17 | $38.91 | 4137 |
| 2024-12-09 | -29.45 | $39.15 | 9113 |
| 2024-12-06 | -20.86 | $39.29 | 6900 |
| 2024-12-05 | -18.40 | $39.33 | 3700 |
| 2024-12-04 | -15.34 | $39.38 | 48500 |
| 2024-12-03 | -0.70 | $39.41 | 17111 |
| 2024-12-02 | -11.51 | $39.23 | 8234 |
| 2024-11-29 | -2.88 | $39.35 | 1438 |
| 2024-11-27 | -23.02 | $39.07 | 9500 |
| 2024-11-26 | -17.99 | $39.14 | 4400 |
| 2024-11-25 | -8.63 | $39.27 | 6000 |
| 2024-11-22 | -28.06 | $39.00 | 3213 |
| 2024-11-21 | -52.52 | $38.66 | 7243 |
| 2024-11-20 | -84.17 | $38.22 | 8000 |
| 2024-11-19 | -79.41 | $38.31 | 9600 |
| 2024-11-18 | -80.15 | $38.30 | 10629 |
| 2024-11-15 | -96.30 | $38.09 | 8024 |
| 2024-11-14 | -74.07 | $38.39 | 6100 |
| 2024-11-13 | -73.33 | $38.40 | 11744 |
| 2024-11-12 | -52.59 | $38.68 | 6900 |
| 2024-11-11 | -19.57 | $39.15 | 1348 |
| 2024-11-08 | -18.24 | $39.25 | 2600 |
| 2024-11-07 | -9.46 | $39.38 | 36500 |
| 2024-11-06 | -36.49 | $38.98 | 6700 |
| 2024-11-05 | -57.43 | $38.67 | 9200 |
| 2024-11-04 | -85.81 | $38.25 | 5400 |
| 2024-11-01 | -91.89 | $38.16 | 11321 |
| 2024-10-31 | -95.27 | $38.11 | 5400 |
| 2024-10-30 | -96.49 | $38.42 | 30303 |
| 2024-10-29 | -81.58 | $38.59 | 700 |
| 2024-10-28 | -65.79 | $38.77 | 6100 |
| 2024-10-25 | -91.30 | $38.48 | 14541 |
| 2024-10-24 | -83.67 | $38.62 | 7200 |
| 2024-10-23 | -91.84 | $38.50 | 4200 |
| 2024-10-22 | -90.76 | $38.77 | 8526 |
| 2024-10-21 | -72.65 | $39.00 | 7900 |
| 2024-10-18 | -39.32 | $39.39 | 5700 |
| 2024-10-17 | -53.85 | $39.22 | 17646 |
| 2024-10-16 | -56.41 | $39.19 | 9700 |
| 2024-10-15 | -75.21 | $38.94 | 5000 |
| 2024-10-14 | -28.93 | $39.50 | 5200 |
| 2024-10-11 | -38.10 | $39.37 | 4000 |
| 2024-10-10 | -56.29 | $39.00 | 1500 |
| 2024-10-09 | -38.42 | $39.12 | 3100 |
| 2024-10-08 | -37.30 | $38.91 | 10500 |
| 2024-10-07 | -36.11 | $38.94 | 14300 |
| 2024-10-04 | -18.65 | $39.38 | 6500 |
| 2024-10-03 | -28.17 | $39.14 | 131500 |
| 2024-10-02 | -19.84 | $39.35 | 6107 |
| 2024-10-01 | -20.63 | $39.33 | 6700 |
| 2024-09-30 | -12.41 | $39.51 | 8200 |
| 2024-09-27 | -5.47 | $39.70 | 13146 |
| 2024-09-26 | -0.40 | $39.58 | 4100 |
| 2024-09-25 | -20.08 | $39.06 | 2600 |
| 2024-09-24 | -1.23 | $39.52 | 8226 |
| 2024-09-23 | -5.41 | $39.21 | 8129 |
| 2024-09-20 | -18.02 | $38.93 | 6000 |
| 2024-09-19 | -3.60 | $39.25 | 2831 |
| 2024-09-18 | -18.56 | $38.69 | 2536 |
| 2024-09-17 | -9.78 | $38.77 | 3800 |
| 2024-09-16 | -12.50 | $38.72 | 2244 |
| 2024-09-13 | -22.28 | $38.54 | 5445 |
| 2024-09-12 | -47.28 | $38.08 | 64500 |
| 2024-09-11 | -53.26 | $37.97 | 4100 |
| 2024-09-10 | -56.46 | $37.77 | 5000 |
| 2024-09-09 | -45.92 | $37.88 | 8100 |
| 2024-09-06 | -58.97 | $37.57 | 4800 |
| 2024-09-05 | -35.27 | $37.98 | 4200 |
| 2024-09-04 | -30.17 | $38.06 | 14911 |
| 2024-09-03 | -62.37 | $37.11 | 32500 |
| 2024-08-30 | 0.00 | $38.95 | 2914 |
| 2024-08-29 | -5.13 | $38.73 | 5841 |
| 2024-08-28 | -11.86 | $38.52 | 3806 |
| 2024-08-27 | -2.24 | $38.82 | 8200 |
| 2024-08-26 | -6.41 | $38.69 | 4337 |
| 2024-08-23 | 0.00 | $38.76 | 4900 |
| 2024-08-22 | -11.88 | $38.07 | 3800 |
| 2024-08-21 | -1.15 | $38.34 | 5900 |
| 2024-08-20 | -6.88 | $38.07 | 5102 |
| 2024-08-19 | -3.64 | $38.15 | 8935 |
| 2024-08-16 | -17.41 | $37.81 | 7300 |
| 2024-08-15 | -23.08 | $37.67 | 3600 |
| 2024-08-14 | -40.89 | $37.23 | 7300 |
| 2024-08-13 | -41.30 | $37.22 | 3200 |
| 2024-08-12 | -62.75 | $36.69 | 28032 |
| 2024-08-09 | -58.70 | $36.79 | 13500 |
| 2024-08-08 | -61.94 | $36.71 | 12000 |
| 2024-08-07 | -90.69 | $36.00 | 13900 |
| 2024-08-06 | -85.02 | $36.14 | 6400 |
| 2024-08-05 | -93.52 | $35.93 | 11100 |
| 2024-08-02 | -89.41 | $36.72 | 5112 |
| 2024-08-01 | -59.38 | $37.29 | 5220 |
| 2024-07-31 | -15.00 | $38.00 | 5600 |
| 2024-07-30 | -26.40 | $37.65 | 3900 |
| 2024-07-29 | -36.52 | $37.47 | 4720 |
| 2024-07-26 | -30.90 | $37.57 | 2800 |
| 2024-07-25 | -58.43 | $37.08 | 7200 |
| 2024-07-24 | -59.56 | $37.03 | 10900 |
| 2024-07-23 | -33.33 | $37.51 | 5226 |
| 2024-07-22 | -19.13 | $37.77 | 4100 |
| 2024-07-19 | -39.34 | $37.40 | 2600 |
| 2024-07-18 | -25.68 | $37.65 | 6100 |
| 2024-07-17 | -13.66 | $37.87 | 9700 |
| 2024-07-16 | -3.83 | $38.05 | 4100 |
| 2024-07-15 | -15.38 | $37.72 | 5100 |
| 2024-07-12 | -11.24 | $37.79 | 6700 |
| 2024-07-11 | -3.97 | $37.50 | 20700 |
| 2024-07-10 | -27.36 | $37.06 | 3500 |
| 2024-07-09 | -56.60 | $36.75 | 11600 |
| 2024-07-08 | -41.51 | $36.91 | 20200 |
| 2024-07-05 | -33.02 | $37.00 | 5938 |
| 2024-07-03 | -44.34 | $36.88 | 5134 |
| 2024-07-02 | -73.58 | $36.57 | 6638 |
| 2024-07-01 | -82.08 | $36.48 | 9300 |
| 2024-06-28 | -79.25 | $36.51 | 4500 |
| 2024-06-27 | -82.08 | $36.48 | 9100 |
| 2024-06-26 | -89.62 | $36.40 | 3500 |
| 2024-06-25 | -90.32 | $36.48 | 5742 |
| 2024-06-24 | -48.41 | $37.01 | 8600 |
| 2024-06-21 | -68.99 | $36.76 | 9325 |
| 2024-06-20 | -67.32 | $36.86 | 6047 |
| 2024-06-18 | -67.92 | $36.87 | 6000 |
| 2024-06-17 | -76.40 | $36.78 | 10114 |
| 2024-06-14 | -90.12 | $36.59 | 2700 |
| 2024-06-13 | -82.78 | $36.89 | 6900 |
| 2024-06-12 | -61.59 | $37.21 | 9336 |
| 2024-06-11 | -89.40 | $36.79 | 6624 |
| 2024-06-10 | -78.72 | $37.03 | 16300 |
| 2024-06-07 | -93.13 | $36.92 | 9525 |
| 2024-06-06 | -66.93 | $37.29 | 6300 |
| 2024-06-05 | -70.08 | $37.25 | 5700 |
| 2024-06-04 | -89.76 | $37.00 | 6215 |
| 2024-06-03 | -74.63 | $37.14 | 4300 |
| 2024-05-31 | -50.64 | $37.35 | 6625 |
| 2024-05-30 | -52.36 | $37.03 | 11100 |
| 2024-05-29 | -51.49 | $36.93 | 30218 |
| 2024-05-28 | -28.51 | $37.47 | 3700 |
| 2024-05-24 | -22.13 | $37.62 | 7828 |
| 2024-05-23 | -33.62 | $37.35 | 5721 |
| 2024-05-22 | -20.43 | $37.66 | 7000 |
| 2024-05-21 | -10.21 | $37.90 | 6743 |
| 2024-05-20 | -5.11 | $38.02 | 1900 |
| 2024-05-17 | 0.00 | $38.08 | 35800 |
| 2024-05-16 | -4.94 | $37.95 | 10100 |
| 2024-05-15 | -0.38 | $38.07 | 30449 |
| 2024-05-14 | 0.00 | $37.62 | 72915 |
| 2024-05-13 | -8.25 | $37.34 | 13700 |
| 2024-05-10 | -5.13 | $37.30 | 6000 |
| 2024-05-09 | 0.00 | $37.25 | 9500 |
| 2024-05-08 | -12.99 | $36.99 | 15500 |
| 2024-05-07 | -7.34 | $37.09 | 3448 |
| 2024-05-06 | -24.40 | $37.03 | 6241 |
| 2024-05-03 | -37.80 | $36.75 | 35600 |
| 2024-05-02 | -56.46 | $36.36 | 20007 |
| 2024-05-01 | -78.57 | $35.90 | 20700 |
| 2024-04-30 | -74.29 | $35.99 | 34100 |
| 2024-04-29 | -47.14 | $36.56 | 2522 |
| 2024-04-26 | -57.08 | $36.36 | 14800 |
| 2024-04-25 | -68.06 | $36.14 | 6100 |
| 2024-04-24 | -65.28 | $36.20 | 4802 |
| 2024-04-23 | -63.43 | $36.24 | 8400 |
| 2024-04-22 | -83.80 | $35.80 | 3544 |
| 2024-04-19 | -95.37 | $35.55 | 9000 |
| 2024-04-18 | -96.17 | $35.66 | 6347 |
| 2024-04-17 | -99.51 | $35.64 | 10700 |
| 2024-04-16 | -94.55 | $35.76 | 5200 |
| 2024-04-15 | -94.77 | $36.04 | 7443 |
| 2024-04-12 | -92.75 | $36.39 | 9741 |
| 2024-04-11 | -80.65 | $36.92 | 6000 |
| 2024-04-10 | -82.22 | $36.93 | 10600 |
| 2024-04-09 | -15.56 | $37.53 | 4104 |
| 2024-04-08 | -28.89 | $37.41 | 6600 |
| 2024-04-05 | -47.78 | $37.24 | 33202 |
| 2024-04-04 | -74.44 | $37.00 | 8531 |
| 2024-04-03 | -40.21 | $37.28 | 302907 |
| 2024-04-02 | -45.53 | $37.11 | 1.6M |
| 2024-04-01 | -17.89 | $37.45 | 19300 |
| 2024-03-28 | -5.80 | $37.59 | 8200 |
| 2024-03-27 | -12.00 | $37.49 | 11604 |
| 2024-03-26 | -25.93 | $37.25 | 10243 |
| 2024-03-25 | -21.60 | $37.32 | 6517 |
| 2024-03-22 | -22.56 | $37.30 | 7000 |
| 2024-03-21 | -8.54 | $37.53 | 7600 |
| 2024-03-20 | -5.84 | $37.37 | 10808 |
| 2024-03-19 | -22.75 | $37.03 | 16630 |
| 2024-03-18 | -30.00 | $36.89 | 26404 |
| 2024-03-15 | -30.53 | $36.88 | 7728 |
| 2024-03-14 | -27.36 | $36.91 | 18400 |
| 2024-03-13 | -7.00 | $37.29 | 8029 |
| 2024-03-12 | -6.47 | $37.28 | 12823 |
| 2024-03-11 | -14.75 | $37.05 | 6127 |
| 2024-03-08 | -11.15 | $37.15 | 14047 |
| 2024-03-07 | -3.40 | $37.24 | 12025 |
| 2024-03-06 | -2.71 | $36.83 | 13700 |
| 2024-03-05 | -15.79 | $36.44 | 8445 |
| 2024-03-04 | -4.78 | $36.67 | 19800 |
| 2024-03-01 | -3.52 | $36.60 | 7000 |
| 2024-02-29 | -5.68 | $36.34 | 11138 |
| 2024-02-28 | -20.45 | $36.08 | 21200 |
| 2024-02-27 | -12.50 | $36.22 | 21600 |
| 2024-02-26 | -18.18 | $36.12 | 19500 |
| 2024-02-23 | -17.05 | $36.14 | 154149 |
| 2024-02-22 | -10.80 | $36.25 | 56205 |
| 2024-02-21 | -14.06 | $35.78 | 11400 |
| 2024-02-20 | -20.31 | $35.70 | 26545 |
| 2024-02-16 | -14.06 | $35.78 | 7848 |
| 2024-02-15 | 0.00 | $35.85 | 13800 |
| 2024-02-14 | -21.68 | $35.34 | 7602 |
| 2024-02-13 | -49.37 | $34.87 | 14306 |
| 2024-02-12 | -6.96 | $35.54 | 7000 |
| 2024-02-09 | -2.27 | $35.36 | 16330 |
| 2024-02-08 | -14.39 | $35.20 | 17914 |
| 2024-02-07 | -15.15 | $35.19 | 17900 |
| 2024-02-06 | -18.94 | $35.14 | 26300 |
| 2024-02-05 | -32.58 | $34.96 | 15800 |
| 2024-02-02 | -12.88 | $35.22 | 10927 |
| 2024-02-01 | -6.82 | $35.30 | 28629 |
| 2024-01-31 | -37.88 | $34.89 | 8800 |
| 2024-01-30 | -13.51 | $35.35 | 8700 |
| 2024-01-29 | -28.09 | $35.35 | 10000 |
| 2024-01-26 | -43.85 | $35.12 | 10302 |
| 2024-01-25 | -47.06 | $35.06 | 168700 |
| 2024-01-24 | -57.22 | $34.87 | 10400 |
| 2024-01-23 | -55.62 | $34.90 | 21622 |
| 2024-01-22 | -54.01 | $34.93 | 16800 |
| 2024-01-19 | -63.10 | $34.76 | 15300 |
| 2024-01-18 | -79.14 | $34.46 | 8823 |
| 2024-01-17 | -91.98 | $34.22 | 26700 |
| 2024-01-16 | -96.40 | $34.60 | 11638 |
| 2024-01-12 | -69.42 | $35.10 | 4932 |
| 2024-01-11 | -48.96 | $35.00 | 8800 |
| 2024-01-10 | -45.05 | $35.03 | 5012 |
| 2024-01-09 | -43.12 | $35.00 | 7200 |
| 2024-01-08 | -28.25 | $35.31 | 14000 |
| 2024-01-05 | -43.22 | $34.92 | 20600 |
| 2024-01-04 | -42.50 | $34.92 | 4200 |
| 2024-01-03 | -36.84 | $35.03 | 29400 |
| 2024-01-02 | -24.29 | $35.34 | 6800 |
| 2023-12-29 | -9.69 | $35.69 | 10600 |
| 2023-12-28 | -3.82 | $35.84 | 16000 |
| 2023-12-27 | -1.97 | $35.80 | 9015 |
| 2023-12-26 | -3.54 | $35.67 | 8935 |
| 2023-12-22 | -4.49 | $35.48 | 22800 |
| 2023-12-21 | -2.93 | $35.43 | 27900 |
| 2023-12-20 | -23.69 | $34.91 | 20500 |
| 2023-12-19 | 0.00 | $35.41 | 10200 |
| 2023-12-18 | -10.37 | $35.08 | 11300 |
| 2023-12-15 | -10.98 | $35.05 | 8023 |
| 2023-12-14 | -3.31 | $35.24 | 7402 |
| 2023-12-13 | 0.00 | $34.81 | 19800 |
| 2023-12-12 | -1.34 | $34.08 | 13142 |
| 2023-12-11 | -2.04 | $33.97 | 17400 |
| 2023-12-08 | -1.54 | $33.88 | 5600 |
| 2023-12-07 | -9.30 | $33.67 | 8448 |
| 2023-12-06 | -12.79 | $33.58 | 7600 |
| 2023-12-05 | -17.05 | $33.47 | 24331 |
| 2023-12-04 | -6.59 | $33.74 | 7900 |
| 2023-12-01 | -1.55 | $33.87 | 18300 |
| 2023-11-30 | -2.78 | $33.41 | 7603 |
| 2023-11-29 | -4.28 | $33.35 | 7101 |
| 2023-11-28 | -4.49 | $33.28 | 10534 |
| 2023-11-27 | -1.63 | $33.24 | 5000 |
| 2023-11-24 | -1.56 | $33.24 | 3248 |
| 2023-11-22 | -3.85 | $33.08 | 3545 |
| 2023-11-21 | -6.73 | $32.99 | 8900 |
| 2023-11-20 | -3.85 | $33.08 | 13905 |
| 2023-11-17 | -4.73 | $32.90 | 20900 |
| 2023-11-16 | -11.49 | $32.70 | 7800 |
| 2023-11-15 | -7.77 | $32.81 | 17321 |
| 2023-11-14 | -3.32 | $32.70 | 25439 |
| 2023-11-13 | -25.46 | $31.69 | 18100 |
| 2023-11-10 | -26.85 | $31.66 | 6400 |
| 2023-11-09 | -39.35 | $31.39 | 11600 |
| 2023-11-08 | -29.17 | $31.61 | 7441 |
| 2023-11-07 | -25.46 | $31.69 | 30217 |
| 2023-11-06 | -21.30 | $31.78 | 2129 |
| 2023-11-03 | -10.65 | $32.01 | 273309 |
| 2023-11-02 | -42.59 | $31.32 | 27200 |
| 2023-11-01 | -70.83 | $30.71 | 3700 |
| 2023-10-31 | -80.56 | $30.50 | 18127 |
| 2023-10-30 | -87.50 | $30.35 | 8208 |
| 2023-10-27 | -96.30 | $30.16 | 9716 |
| 2023-10-26 | -96.91 | $30.36 | 14600 |
| 2023-10-25 | -98.34 | $30.46 | 8900 |
| 2023-10-24 | -87.04 | $30.83 | 19402 |
| 2023-10-23 | -100.00 | $30.62 | 18722 |
| 2023-10-20 | -98.63 | $30.80 | 29706 |
| 2023-10-19 | -76.03 | $31.13 | 35634 |
| 2023-10-18 | -58.42 | $31.57 | 18303 |
| 2023-10-17 | -46.06 | $32.08 | 8543 |
| 2023-10-16 | -45.23 | $32.10 | 7903 |
| 2023-10-13 | -64.32 | $31.64 | 9700 |
| 2023-10-12 | -58.68 | $31.78 | 8600 |
| 2023-10-11 | -42.56 | $32.17 | 7138 |
| 2023-10-10 | -48.35 | $32.03 | 7323 |
| 2023-10-09 | -64.05 | $31.65 | 8400 |
| 2023-10-06 | -69.42 | $31.52 | 18911 |
| 2023-10-05 | -85.95 | $31.12 | 17401 |
| 2023-10-04 | -88.02 | $31.07 | 7941 |
| 2023-10-03 | -93.06 | $30.97 | 41600 |
| 2023-10-02 | -96.55 | $31.32 | 25700 |
| 2023-09-29 | -80.51 | $31.85 | 28700 |
| 2023-09-28 | -79.24 | $31.88 | 33007 |
| 2023-09-27 | -92.37 | $31.57 | 24600 |
| 2023-09-26 | -100.00 | $31.54 | 7610 |
| 2023-09-25 | -93.19 | $31.97 | 8200 |
| 2023-09-22 | -100.00 | $31.98 | 9000 |
| 2023-09-21 | -100.00 | $32.16 | 22400 |
| 2023-09-20 | -76.61 | $32.80 | 15200 |
| 2023-09-19 | -69.35 | $32.89 | 8143 |
| 2023-09-18 | -68.55 | $32.90 | 10526 |
| 2023-09-15 | -58.06 | $33.03 | 9244 |
| 2023-09-14 | -46.77 | $33.17 | 8900 |
| 2023-09-13 | -77.42 | $32.79 | 15431 |
| 2023-09-12 | -67.74 | $32.91 | 4800 |
| 2023-09-11 | -62.10 | $32.98 | 2803 |
| 2023-09-08 | -78.03 | $32.80 | 16227 |
| 2023-09-07 | -78.40 | $32.86 | 6700 |
| 2023-09-06 | -67.28 | $33.04 | 7500 |
| 2023-09-05 | -56.79 | $33.21 | 9900 |
| 2023-09-01 | -38.69 | $33.54 | 11723 |
| 2023-08-31 | -48.09 | $33.46 | 8111 |
| 2023-08-30 | -42.08 | $33.57 | 40200 |
| 2023-08-29 | -49.18 | $33.44 | 65348 |
| 2023-08-28 | -75.81 | $33.03 | 6432 |
| 2023-08-25 | -88.19 | $32.79 | 28812 |
| 2023-08-24 | -95.76 | $32.62 | 8400 |
| 2023-08-23 | -81.33 | $32.97 | 9126 |
| 2023-08-22 | -93.36 | $32.68 | 13411 |
| 2023-08-21 | -89.21 | $32.78 | 9033 |
| 2023-08-18 | -92.12 | $32.71 | 15800 |
| 2023-08-17 | -98.22 | $32.72 | 5331 |
| 2023-08-16 | -99.48 | $33.01 | 14103 |
| 2023-08-15 | -97.04 | $33.29 | 8439 |
| 2023-08-14 | -90.58 | $33.68 | 6600 |
| 2023-08-11 | -82.48 | $33.80 | 4600 |
| 2023-08-10 | -73.72 | $33.92 | 10400 |
| 2023-08-09 | -75.91 | $33.89 | 6600 |
| 2023-08-08 | -74.45 | $33.91 | 13100 |
| 2023-08-07 | -50.00 | $34.14 | 4140 |
| 2023-08-04 | -51.06 | $33.97 | 12634 |
| 2023-08-03 | -46.67 | $34.02 | 15100 |
| 2023-08-02 | -38.67 | $34.06 | 13300 |
| 2023-08-01 | -13.78 | $34.62 | 7500 |
| 2023-07-31 | -2.22 | $34.88 | 11337 |
| 2023-07-28 | -8.89 | $34.73 | 8700 |
| 2023-07-27 | -19.11 | $34.50 | 16100 |
| 2023-07-26 | -4.09 | $34.79 | 10608 |
| 2023-07-25 | -1.80 | $34.78 | 11000 |
| 2023-07-24 | -10.96 | $34.54 | 4000 |
| 2023-07-21 | -11.89 | $34.50 | 7045 |
| 2023-07-20 | -13.93 | $34.45 | 13600 |
| 2023-07-19 | -6.15 | $34.64 | 5800 |
| 2023-07-18 | -1.33 | $34.58 | 6700 |
| 2023-07-17 | -6.79 | $34.41 | 2826 |
| 2023-07-14 | -11.31 | $34.31 | 10000 |
| 2023-07-13 | -0.91 | $34.54 | 11120 |
| 2023-07-12 | -4.95 | $34.08 | 5400 |
| 2023-07-11 | -13.64 | $33.68 | 13600 |
| 2023-07-10 | -38.31 | $33.30 | 6920 |
| 2023-07-07 | -53.90 | $33.06 | 8200 |
| 2023-07-06 | -72.08 | $32.78 | 11800 |
| 2023-07-05 | -36.36 | $33.33 | 56442 |
| 2023-07-03 | -18.83 | $33.60 | 17141 |
| 2023-06-30 | -29.87 | $33.43 | 13100 |
| 2023-06-29 | -39.30 | $33.10 | 17100 |
| 2023-06-28 | -42.79 | $32.91 | 2700 |
| 2023-06-27 | -40.17 | $32.97 | 5400 |
| 2023-06-26 | -56.33 | $32.60 | 19100 |
| 2023-06-23 | -65.07 | $32.40 | 10307 |
| 2023-06-22 | -36.24 | $33.06 | 6900 |
| 2023-06-21 | -30.13 | $33.20 | 4800 |
| 2023-06-20 | -25.76 | $33.30 | 25300 |
| 2023-06-16 | -9.17 | $33.68 | 8620 |
| 2023-06-15 | -1.83 | $33.75 | 8800 |
| 2023-06-14 | -9.64 | $33.38 | 15100 |
| 2023-06-13 | 0.00 | $33.44 | 4100 |
| 2023-06-12 | -1.37 | $33.04 | 4200 |
| 2023-06-09 | -8.33 | $32.92 | 70100 |
| 2023-06-08 | 0.00 | $33.04 | 6339 |
| 2023-06-07 | -9.42 | $32.85 | 17100 |
| 2023-06-06 | -6.40 | $32.77 | 11500 |
| 2023-06-05 | -28.89 | $32.56 | 13200 |
| 2023-06-02 | -16.30 | $32.73 | 12371 |
| 2023-06-01 | -58.52 | $32.16 | 26300 |
| 2023-05-31 | -84.44 | $31.81 | 10401 |
| 2023-05-30 | -80.67 | $31.99 | 15914 |
| 2023-05-26 | -66.27 | $32.18 | 12300 |
| 2023-05-25 | -91.16 | $31.87 | 12632 |
| 2023-05-24 | -95.52 | $31.94 | 84800 |
| 2023-05-23 | -82.39 | $32.35 | 22819 |
| 2023-05-22 | -35.85 | $32.72 | 31400 |
| 2023-05-19 | -56.99 | $32.61 | 7500 |
| 2023-05-18 | -55.91 | $32.62 | 15532 |
| 2023-05-17 | -70.97 | $32.48 | 6400 |
| 2023-05-16 | -96.77 | $32.24 | 26600 |
| 2023-05-15 | -50.00 | $32.75 | 3600 |
| 2023-05-12 | -84.26 | $32.38 | 23100 |
| 2023-05-11 | -80.55 | $32.42 | 14800 |
| 2023-05-10 | -59.26 | $32.65 | 17800 |
| 2023-05-09 | -61.11 | $32.63 | 8000 |
| 2023-05-08 | -50.92 | $32.74 | 7200 |
| 2023-05-05 | -40.36 | $32.85 | 9300 |
| 2023-05-04 | -89.91 | $32.31 | 7500 |
| 2023-05-03 | -77.98 | $32.44 | 15300 |
| 2023-05-02 | -76.14 | $32.46 | 11600 |
| 2023-05-01 | -32.10 | $32.94 | 4525 |
| 2023-04-28 | -33.94 | $32.92 | 16900 |
| 2023-04-27 | -49.54 | $32.75 | 5842 |
| 2023-04-26 | -72.46 | $32.29 | 3700 |
| 2023-04-25 | -46.51 | $32.49 | 15400 |
| 2023-04-24 | -8.74 | $33.13 | 7800 |
| 2023-04-21 | -13.30 | $33.00 | 7989 |
| 2023-04-20 | -8.71 | $33.10 | 60800 |
| 2023-04-19 | -11.92 | $33.03 | 6100 |
| 2023-04-18 | -3.21 | $33.22 | 6689 |
| 2023-04-17 | -6.57 | $33.10 | 14078 |
| 2023-04-14 | -11.42 | $32.99 | 15900 |
| 2023-04-13 | -3.10 | $33.17 | 31100 |
| 2023-04-12 | -8.84 | $32.84 | 8700 |
| 2023-04-11 | -2.94 | $32.86 | 31881 |
| 2023-04-10 | -18.14 | $32.55 | 10700 |
| 2023-04-06 | -24.51 | $32.42 | 98600 |
| 2023-04-05 | -22.55 | $32.46 | 15400 |
| 2023-04-04 | -14.29 | $32.68 | 8832 |
| 2023-04-03 | -19.67 | $32.84 | 30400 |
| 2023-03-31 | -31.16 | $32.78 | 27500 |
| 2023-03-30 | -44.20 | $32.42 | 12028 |
| 2023-03-29 | -53.62 | $32.16 | 30767 |
| 2023-03-28 | -70.65 | $31.69 | 4500 |
| 2023-03-27 | -73.19 | $31.62 | 9500 |
| 2023-03-24 | -79.35 | $31.45 | 9216 |
| 2023-03-23 | -75.00 | $31.57 | 48010 |
| 2023-03-22 | -76.09 | $31.54 | 5300 |
| 2023-03-21 | -61.59 | $31.94 | 10927 |
| 2023-03-20 | -77.17 | $31.51 | 267800 |
| 2023-03-17 | -89.49 | $31.17 | 4800 |
| 2023-03-16 | -76.75 | $31.61 | 15118 |
| 2023-03-15 | -90.76 | $31.17 | 44800 |
| 2023-03-14 | -78.81 | $31.90 | 9326 |
| 2023-03-13 | -92.57 | $31.53 | 52600 |
| 2023-03-10 | -97.46 | $31.72 | 16022 |
| 2023-03-09 | -100.00 | $32.39 | 4300 |
| 2023-03-08 | -70.37 | $32.95 | 11300 |
| 2023-03-07 | -77.16 | $32.84 | 18400 |
| 2023-03-06 | -40.12 | $33.44 | 12300 |
| 2023-03-03 | -35.84 | $33.58 | 32548 |
| 2023-03-02 | -70.70 | $33.10 | 29500 |
| 2023-03-01 | -78.14 | $32.94 | 20104 |
| 2023-02-28 | -86.51 | $32.76 | 6123 |
| 2023-02-27 | -80.93 | $32.88 | 12400 |
| 2023-02-24 | -90.23 | $32.68 | 27229 |
| 2023-02-23 | -82.72 | $33.04 | 7000 |
| 2023-02-22 | -97.22 | $32.87 | 22100 |
| 2023-02-21 | -98.81 | $32.96 | 18002 |
| 2023-02-17 | -62.50 | $33.57 | 15730 |
| 2023-02-16 | -49.43 | $33.75 | 9215 |
| 2023-02-15 | -31.16 | $33.95 | 11000 |
| 2023-02-14 | -31.16 | $33.95 | 9742 |
| 2023-02-13 | -34.42 | $33.88 | 23212 |
| 2023-02-10 | -49.77 | $33.55 | 15939 |
| 2023-02-09 | -47.91 | $33.59 | 15300 |
| 2023-02-08 | -39.63 | $33.76 | 13526 |
| 2023-02-07 | -24.30 | $34.01 | 14800 |
| 2023-02-06 | -38.25 | $33.66 | 4145 |
| 2023-02-03 | -18.29 | $34.02 | 214800 |
| 2023-02-02 | -4.69 | $34.46 | 13900 |
| 2023-02-01 | -6.05 | $34.16 | 6900 |
| 2023-01-31 | -4.98 | $33.68 | 10346 |
| 2023-01-30 | -17.08 | $33.34 | 46209 |
| 2023-01-27 | -1.78 | $33.77 | 23800 |
| 2023-01-26 | -1.81 | $33.66 | 11231 |
| 2023-01-25 | -5.38 | $33.41 | 15300 |
| 2023-01-24 | -5.77 | $33.40 | 6600 |
| 2023-01-23 | -5.76 | $33.39 | 20743 |
| 2023-01-20 | -11.65 | $33.12 | 15123 |
| 2023-01-19 | -32.33 | $32.57 | 18300 |
| 2023-01-18 | -21.05 | $32.87 | 17200 |
| 2023-01-17 | -5.98 | $33.13 | 11200 |
| 2023-01-13 | -2.48 | $33.13 | 7400 |
| 2023-01-12 | -5.08 | $33.01 | 20912 |
| 2023-01-11 | -1.03 | $32.70 | 16404 |
| 2023-01-10 | -19.59 | $32.33 | 10700 |
| 2023-01-09 | -27.84 | $32.17 | 7900 |
| 2023-01-06 | -38.14 | $31.97 | 35908 |
| 2023-01-05 | -77.32 | $31.21 | 20333 |
| 2023-01-04 | -58.76 | $31.57 | 19500 |
| 2023-01-03 | -79.90 | $31.16 | 13900 |
| 2022-12-30 | -75.26 | $31.25 | 11100 |
| 2022-12-29 | -64.43 | $31.46 | 8912 |
| 2022-12-28 | -90.72 | $30.95 | 8629 |
| 2022-12-27 | -69.07 | $31.37 | 9744 |
| 2022-12-23 | -73.71 | $31.28 | 12300 |
| 2022-12-22 | -84.02 | $31.08 | 6000 |
| 2022-12-21 | -65.26 | $31.47 | 7912 |
| 2022-12-20 | -89.47 | $31.01 | 19028 |
| 2022-12-19 | -95.79 | $30.89 | 7635 |
| 2022-12-16 | -92.13 | $31.07 | 8124 |
| 2022-12-15 | -73.99 | $31.43 | 7800 |
| 2022-12-14 | -30.06 | $32.19 | 8829 |
| 2022-12-13 | -22.54 | $32.32 | 7600 |
| 2022-12-12 | -40.51 | $31.92 | 5800 |
| 2022-12-09 | -58.86 | $31.63 | 7645 |
| 2022-12-08 | -47.25 | $31.70 | 8200 |
| 2022-12-07 | -35.74 | $31.57 | 19104 |
| 2022-12-06 | -35.74 | $31.57 | 3600 |
| 2022-12-05 | -25.27 | $31.86 | 28412 |
| 2022-12-02 | -2.99 | $32.47 | 10727 |
| 2022-12-01 | -1.34 | $32.51 | 24300 |
| 2022-11-30 | -0.86 | $32.31 | 29400 |
| 2022-11-29 | -14.24 | $31.55 | 4936 |
| 2022-11-28 | -16.46 | $31.48 | 11600 |
| 2022-11-25 | -1.27 | $31.96 | 2800 |
| 2022-11-23 | -3.22 | $31.85 | 10100 |
| 2022-11-22 | -10.61 | $31.62 | 6240 |
| 2022-11-21 | -22.19 | $31.26 | 8600 |
| 2022-11-18 | -15.10 | $31.42 | 28428 |
| 2022-11-17 | -17.37 | $31.25 | 4700 |
| 2022-11-16 | -11.17 | $31.50 | 6629 |
| 2022-11-15 | -3.72 | $31.80 | 16400 |
| 2022-11-14 | -8.52 | $31.57 | 85702 |
| 2022-11-11 | -0.73 | $31.88 | 1800 |
| 2022-11-10 | 0.00 | $31.38 | 38300 |
| 2022-11-09 | -21.99 | $29.81 | 16716 |
| 2022-11-08 | -5.57 | $30.37 | 15809 |
| 2022-11-07 | 0.00 | $30.16 | 10820 |
| 2022-11-04 | -5.96 | $29.83 | 22110 |
| 2022-11-03 | -35.09 | $29.00 | 7100 |
| 2022-11-02 | -26.67 | $29.24 | 16527 |
| 2022-11-01 | -5.26 | $29.85 | 33700 |
| 2022-10-31 | -11.90 | $29.52 | 6500 |
| 2022-10-28 | -3.35 | $29.75 | 12000 |
| 2022-10-27 | -14.13 | $29.46 | 6721 |
| 2022-10-26 | -11.15 | $29.54 | 7600 |
| 2022-10-25 | -7.69 | $29.31 | 2326 |
| 2022-10-24 | -35.90 | $28.65 | 7100 |
| 2022-10-21 | -38.89 | $28.58 | 7500 |
| 2022-10-20 | -62.39 | $28.03 | 16741 |
| 2022-10-19 | -55.56 | $28.19 | 13147 |
| 2022-10-18 | -55.63 | $28.41 | 2200 |
| 2022-10-17 | -63.73 | $28.22 | 5000 |
| 2022-10-14 | -90.74 | $27.45 | 4637 |
| 2022-10-13 | -63.58 | $28.33 | 21837 |
| 2022-10-12 | -95.63 | $27.67 | 5930 |
| 2022-10-11 | -91.96 | $27.80 | 8600 |
| 2022-10-10 | -86.53 | $28.07 | 8544 |
| 2022-10-07 | -84.06 | $28.26 | 18500 |
| 2022-10-06 | -71.62 | $28.83 | 21000 |
| 2022-10-05 | -66.38 | $29.07 | 16200 |
| 2022-10-04 | -57.21 | $29.49 | 14448 |
| 2022-10-03 | -78.38 | $28.52 | 9700 |
| 2022-09-30 | -96.51 | $27.69 | 13801 |
| 2022-09-29 | -94.10 | $27.80 | 11900 |
| 2022-09-28 | -81.88 | $28.36 | 8608 |
| 2022-09-27 | -97.82 | $27.63 | 4500 |
| 2022-09-26 | -96.85 | $27.81 | 27900 |
| 2022-09-23 | -93.51 | $28.22 | 16700 |
| 2022-09-22 | -98.50 | $29.07 | 5700 |
| 2022-09-21 | -100.00 | $29.47 | 8946 |
| 2022-09-20 | -93.77 | $29.80 | 7545 |
| 2022-09-19 | -83.33 | $30.36 | 9100 |
| 2022-09-16 | -93.10 | $30.18 | 10740 |
| 2022-09-15 | -88.04 | $30.44 | 18308 |
| 2022-09-14 | -77.10 | $30.79 | 11900 |
| 2022-09-13 | -78.29 | $30.84 | 31500 |
| 2022-09-12 | -42.86 | $32.08 | 10943 |
| 2022-09-09 | -55.14 | $31.65 | 21615 |
| 2022-09-08 | -73.71 | $31.00 | 2200 |
| 2022-09-07 | -78.29 | $30.84 | 7947 |
| 2022-09-06 | -95.43 | $30.24 | 3424 |
| 2022-09-02 | -93.43 | $30.31 | 5535 |
| 2022-09-01 | -88.29 | $30.49 | 18000 |
| 2022-08-31 | -100.00 | $30.77 | 30000 |
| 2022-08-30 | -99.62 | $30.93 | 5700 |
| 2022-08-29 | -100.00 | $31.21 | 18700 |
| 2022-08-26 | -99.08 | $31.42 | 8041 |
| 2022-08-25 | -69.27 | $32.34 | 129210 |
| 2022-08-24 | -81.82 | $31.96 | 12442 |
| 2022-08-23 | -67.97 | $31.84 | 5300 |
| 2022-08-22 | -63.67 | $31.81 | 6024 |
| 2022-08-19 | -38.85 | $32.50 | 22100 |
| 2022-08-18 | -19.06 | $33.05 | 11600 |
| 2022-08-17 | -17.99 | $33.08 | 6800 |
| 2022-08-16 | -3.90 | $33.47 | 4438 |
| 2022-08-15 | -4.44 | $33.42 | 12000 |
| 2022-08-12 | -1.40 | $33.51 | 9912 |
| 2022-08-11 | -10.32 | $33.16 | 11601 |
| 2022-08-10 | -0.74 | $33.12 | 7300 |
| 2022-08-09 | -12.91 | $32.29 | 9900 |
| 2022-08-08 | -5.49 | $32.56 | 10000 |
| 2022-08-05 | -4.42 | $32.36 | 23100 |
| 2022-08-04 | -0.89 | $32.48 | 16000 |
| 2022-08-03 | -1.52 | $32.37 | 31048 |
| 2022-08-02 | -12.73 | $32.00 | 10700 |
| 2022-08-01 | -2.73 | $32.33 | 6811 |
| 2022-07-29 | -1.52 | $32.37 | 3636 |
| 2022-07-28 | -0.35 | $31.98 | 7500 |
| 2022-07-27 | -2.83 | $31.52 | 18600 |
| 2022-07-26 | -23.56 | $30.84 | 9400 |
| 2022-07-25 | -5.33 | $31.25 | 12249 |
| 2022-07-22 | -12.89 | $31.08 | 10237 |
| 2022-07-21 | 0.00 | $31.28 | 8500 |
| 2022-07-20 | -6.22 | $30.93 | 16900 |
| 2022-07-19 | -6.77 | $30.91 | 7831 |
| 2022-07-18 | -54.17 | $30.00 | 5045 |
| 2022-07-15 | -51.04 | $30.06 | 36700 |
| 2022-07-14 | -82.90 | $29.45 | 15700 |
| 2022-07-13 | -72.67 | $29.88 | 24711 |
| 2022-07-12 | -71.01 | $29.93 | 21217 |
| 2022-07-11 | -76.81 | $30.05 | 9700 |
| 2022-07-08 | -68.94 | $30.58 | 21845 |
| 2022-07-07 | -71.84 | $30.60 | 19600 |
| 2022-07-06 | -85.35 | $30.07 | 25025 |
| 2022-07-05 | -87.24 | $30.00 | 25402 |
| 2022-07-01 | -85.85 | $30.31 | 10814 |
| 2022-06-30 | -91.24 | $30.09 | 26700 |
| 2022-06-29 | -85.64 | $30.32 | 7100 |
| 2022-06-28 | -80.29 | $30.54 | 10334 |
| 2022-06-27 | -73.48 | $30.82 | 9100 |
| 2022-06-24 | -72.99 | $30.84 | 14025 |
| 2022-06-23 | -84.91 | $30.35 | 26149 |
| 2022-06-22 | -89.54 | $30.16 | 14300 |
| 2022-06-21 | -86.62 | $30.28 | 26300 |
| 2022-06-17 | -97.08 | $29.85 | 7400 |
| 2022-06-16 | -97.57 | $29.83 | 16532 |
| 2022-06-15 | -81.82 | $30.78 | 23035 |
| 2022-06-14 | -94.65 | $30.30 | 16336 |
| 2022-06-13 | -99.08 | $30.62 | 20400 |
| 2022-06-10 | -93.15 | $31.80 | 33917 |
| 2022-06-09 | -46.32 | $32.52 | 23700 |
| 2022-06-08 | -22.11 | $33.21 | 20400 |
| 2022-06-07 | -3.51 | $33.74 | 17105 |
| 2022-06-06 | -12.28 | $33.49 | 14100 |
| 2022-06-03 | -15.79 | $33.39 | 16235 |
| 2022-06-02 | 0.00 | $33.84 | 14123 |
| 2022-06-01 | -34.16 | $33.11 | 22200 |
| 2022-05-31 | -22.05 | $33.50 | 7600 |
| 2022-05-27 | -14.60 | $33.74 | 15000 |
| 2022-05-26 | -33.23 | $33.14 | 22000 |
| 2022-05-25 | -50.62 | $32.58 | 15810 |
| 2022-05-24 | -56.83 | $32.38 | 13123 |
| 2022-05-23 | -47.52 | $32.68 | 63719 |
| 2022-05-20 | -66.87 | $32.10 | 14600 |
| 2022-05-19 | -74.81 | $32.01 | 7900 |
| 2022-05-18 | -85.77 | $31.71 | 17135 |
| 2022-05-17 | -65.61 | $32.73 | 8900 |
| 2022-05-16 | -77.87 | $32.11 | 8100 |
| 2022-05-13 | -77.47 | $32.13 | 17742 |
| 2022-05-12 | -93.28 | $31.33 | 25300 |
| 2022-05-11 | -100.00 | $31.29 | 7203 |
| 2022-05-10 | -96.12 | $31.59 | 23310 |
| 2022-05-09 | -97.83 | $31.55 | 7200 |
| 2022-05-06 | -94.21 | $32.63 | 7307 |
| 2022-05-05 | -88.10 | $33.09 | 10938 |
| 2022-05-04 | -54.76 | $34.21 | 10333 |
| 2022-05-03 | -76.79 | $33.47 | 10600 |
| 2022-05-02 | -85.33 | $33.24 | 42224 |
| 2022-04-29 | -99.69 | $33.23 | 4918 |
| 2022-04-28 | -80.46 | $34.00 | 4942 |
| 2022-04-27 | -98.11 | $33.46 | 11500 |
| 2022-04-26 | -100.00 | $33.40 | 15600 |
| 2022-04-25 | -81.00 | $34.29 | 25134 |
| 2022-04-22 | -98.76 | $34.34 | 13400 |
| 2022-04-21 | -88.65 | $35.08 | 8700 |
| 2022-04-20 | -57.30 | $35.66 | 15500 |
| 2022-04-19 | -72.43 | $35.38 | 9800 |
| 2022-04-18 | -97.30 | $34.92 | 9400 |
| 2022-04-14 | -86.49 | $35.12 | 13025 |
| 2022-04-13 | -75.14 | $35.33 | 20700 |
| 2022-04-12 | -84.04 | $34.93 | 73200 |
| 2022-04-11 | -51.13 | $35.13 | 11800 |
| 2022-04-08 | -37.19 | $35.53 | 13400 |
| 2022-04-07 | -36.56 | $35.55 | 11000 |
| 2022-04-06 | -40.31 | $35.43 | 24400 |
| 2022-04-05 | -28.13 | $35.82 | 16600 |
| 2022-04-04 | -13.66 | $36.25 | 24916 |
| 2022-04-01 | -13.95 | $36.24 | 37631 |
| 2022-03-31 | -22.09 | $35.96 | 7814 |
| 2022-03-30 | -9.30 | $36.40 | 22300 |
| 2022-03-29 | 0.00 | $36.72 | 17003 |
| 2022-03-28 | -5.42 | $35.90 | 15900 |
| 2022-03-25 | -6.50 | $35.87 | 35321 |
| 2022-03-24 | -7.58 | $35.84 | 14600 |
| 2022-03-23 | -17.63 | $35.53 | 10700 |
| 2022-03-22 | 0.00 | $36.05 | 14800 |
| 2022-03-21 | -8.90 | $35.66 | 5800 |
| 2022-03-18 | -3.56 | $35.81 | 13800 |
| 2022-03-17 | -19.86 | $35.44 | 3828 |
| 2022-03-16 | -36.25 | $35.14 | 12100 |
| 2022-03-15 | -72.19 | $33.99 | 7100 |
| 2022-03-14 | -83.75 | $33.62 | 10909 |
| 2022-03-11 | -81.85 | $33.69 | 10300 |
| 2022-03-10 | -74.19 | $34.06 | 16900 |
| 2022-03-09 | -68.55 | $34.27 | 13217 |
| 2022-03-08 | -94.09 | $33.32 | 12300 |
| 2022-03-07 | -93.55 | $33.34 | 11300 |
| 2022-03-04 | -69.62 | $34.23 | 25033 |
| 2022-03-03 | -57.26 | $34.69 | 15000 |
| 2022-03-02 | -46.24 | $35.10 | 12100 |
| 2022-03-01 | -63.17 | $34.47 | 6900 |
| 2022-02-28 | -48.39 | $35.02 | 35100 |
| 2022-02-25 | -39.52 | $35.35 | 17941 |
| 2022-02-24 | -59.14 | $34.62 | 18117 |
| 2022-02-23 | -95.06 | $34.51 | 20700 |
| 2022-02-22 | -81.89 | $34.83 | 13532 |
| 2022-02-18 | -62.14 | $35.31 | 12247 |
| 2022-02-17 | -50.21 | $35.60 | 34000 |
| 2022-02-16 | -26.61 | $36.21 | 23600 |
| 2022-02-15 | -33.73 | $36.04 | 11000 |
| 2022-02-14 | -57.43 | $35.45 | 15201 |
| 2022-02-11 | -57.45 | $35.59 | 14925 |
| 2022-02-10 | -44.71 | $36.22 | 37400 |
| 2022-02-09 | -29.31 | $36.73 | 17045 |
| 2022-02-08 | -48.94 | $36.08 | 10831 |
| 2022-02-07 | -59.21 | $35.74 | 8700 |
| 2022-02-04 | -58.61 | $35.76 | 5831 |
| 2022-02-03 | -58.31 | $35.77 | 7200 |
| 2022-02-02 | -47.54 | $36.31 | 21300 |
| 2022-02-01 | -54.92 | $36.04 | 9821 |
| 2022-01-31 | -60.66 | $35.83 | 28900 |
| 2022-01-28 | -81.69 | $35.06 | 24500 |
| 2022-01-27 | -95.80 | $34.70 | 13316 |
| 2022-01-26 | -90.20 | $34.90 | 13800 |
| 2022-01-25 | -82.63 | $35.17 | 21607 |
| 2022-01-24 | -73.67 | $35.49 | 70202 |
| 2022-01-21 | -100.00 | $35.67 | 17116 |
| 2022-01-20 | -100.00 | $36.11 | 7700 |
| 2022-01-19 | -93.14 | $36.49 | 32800 |
| 2022-01-18 | -69.23 | $36.59 | 13300 |
| 2022-01-14 | -42.99 | $37.17 | 10905 |
| 2022-01-13 | -40.27 | $37.23 | 35800 |
| 2022-01-12 | -21.72 | $37.64 | 9302 |
| 2022-01-11 | -34.84 | $37.35 | 14100 |
| 2022-01-10 | -73.96 | $36.91 | 40129 |
| 2022-01-07 | -67.16 | $37.23 | 60944 |
| 2022-01-06 | -66.42 | $37.26 | 19326 |
| 2022-01-05 | -66.44 | $37.36 | 15048 |
| 2022-01-04 | -52.31 | $37.97 | 10239 |
| 2022-01-03 | -56.48 | $37.79 | 18000 |
| 2021-12-31 | -53.47 | $37.92 | 26300 |
| 2021-12-30 | -54.40 | $37.88 | 22011 |
| 2021-12-29 | -53.47 | $37.92 | 53145 |
| 2021-12-28 | -55.79 | $37.82 | 22615 |
| 2021-12-27 | -56.02 | $37.81 | 64814 |
| 2021-12-23 | -65.28 | $37.41 | 30800 |
| 2021-12-22 | -71.06 | $37.16 | 73304 |
| 2021-12-21 | -80.56 | $36.75 | 19600 |
| 2021-12-20 | -95.77 | $36.10 | 74336 |
| 2021-12-17 | -93.01 | $36.46 | 22800 |
| 2021-12-16 | -86.88 | $36.74 | 37100 |
| 2021-12-15 | -85.87 | $36.80 | 13900 |
| 2021-12-14 | -96.18 | $36.39 | 8600 |
| 2021-12-13 | -52.02 | $39.63 | 13400 |
| 2021-12-10 | -41.94 | $39.88 | 15200 |
| 2021-12-09 | -45.97 | $39.78 | 3840 |
| 2021-12-08 | -29.84 | $40.18 | 11300 |
| 2021-12-07 | -39.92 | $39.93 | 7800 |
| 2021-12-06 | -67.74 | $39.24 | 13141 |
| 2021-12-03 | -87.10 | $38.76 | 9339 |
| 2021-12-02 | -77.02 | $39.01 | 8311 |
| 2021-12-01 | -100.00 | $38.44 | 6646 |
| 2021-11-30 | -100.00 | $38.78 | 15600 |
| 2021-11-29 | -76.50 | $39.52 | 16000 |
| 2021-11-26 | -100.00 | $39.09 | 6400 |
| 2021-11-24 | -70.94 | $40.09 | 5504 |
| 2021-11-23 | -69.92 | $40.06 | 17129 |
| 2021-11-22 | -65.85 | $40.11 | 9100 |
| 2021-11-19 | -52.03 | $40.28 | 13200 |
| 2021-11-18 | -30.08 | $40.55 | 10945 |
| 2021-11-17 | -26.02 | $40.60 | 7100 |
| 2021-11-16 | -5.69 | $40.85 | 11700 |
| 2021-11-15 | -13.64 | $40.70 | 6246 |
| 2021-11-12 | -8.70 | $40.74 | 4846 |
| 2021-11-11 | -19.88 | $40.56 | 7611 |
| 2021-11-10 | -27.03 | $40.38 | 17338 |
| 2021-11-09 | -4.26 | $40.78 | 3200 |
| 2021-11-08 | -1.56 | $40.84 | 22537 |
| 2021-11-05 | -3.24 | $40.71 | 6705 |
| 2021-11-04 | -4.29 | $40.55 | 6100 |
| 2021-11-03 | 0.00 | $40.56 | 8700 |
| 2021-11-02 | -3.92 | $40.28 | 7800 |
| 2021-11-01 | -3.67 | $40.19 | 4400 |
| 2021-10-29 | -14.29 | $39.93 | 10200 |
| 2021-10-28 | -7.76 | $40.09 | 6900 |
| 2021-10-27 | -24.08 | $39.69 | 6436 |
| 2021-10-26 | -6.12 | $40.13 | 4811 |
| 2021-10-25 | -2.99 | $40.10 | 4204 |
| 2021-10-22 | -4.33 | $40.04 | 9009 |
| 2021-10-21 | -2.84 | $39.88 | 4224 |
| 2021-10-20 | -2.84 | $39.88 | 5700 |
| 2021-10-19 | -3.66 | $39.67 | 4200 |
| 2021-10-18 | -13.98 | $39.43 | 3012 |
| 2021-10-15 | -11.29 | $39.48 | 2200 |
| 2021-10-14 | -24.19 | $39.24 | 14446 |
| 2021-10-13 | -51.31 | $38.76 | 4600 |
| 2021-10-12 | -65.82 | $38.50 | 9412 |
| 2021-10-11 | -72.28 | $38.39 | 16200 |
| 2021-10-08 | -63.86 | $38.56 | 32600 |
| 2021-10-07 | -66.83 | $38.50 | 7723 |
| 2021-10-06 | -77.23 | $38.29 | 24700 |
| 2021-10-05 | -75.92 | $38.40 | 6833 |
| 2021-10-04 | -93.09 | $38.09 | 9717 |
| 2021-10-01 | -79.06 | $38.43 | 15463 |
| 2021-09-30 | -91.03 | $38.15 | 18500 |
| 2021-09-29 | -79.06 | $38.43 | 4936 |
| 2021-09-28 | -73.50 | $38.56 | 3034 |
| 2021-09-27 | -43.59 | $39.26 | 8920 |
| 2021-09-24 | -47.86 | $39.16 | 15400 |
| 2021-09-23 | -34.62 | $39.47 | 12148 |
| 2021-09-22 | -61.54 | $38.84 | 10118 |
| 2021-09-21 | -81.62 | $38.37 | 176900 |
| 2021-09-20 | -82.05 | $38.36 | 12925 |
| 2021-09-17 | -64.64 | $39.11 | 11100 |
| 2021-09-16 | -32.65 | $39.64 | 19800 |
| 2021-09-15 | -25.00 | $39.79 | 11000 |
| 2021-09-14 | -42.86 | $39.44 | 9045 |
| 2021-09-13 | -31.63 | $39.66 | 6200 |
| 2021-09-10 | -47.45 | $39.35 | 7944 |
| 2021-09-09 | -34.69 | $39.60 | 8600 |
| 2021-09-08 | -32.65 | $39.64 | 6922 |
| 2021-09-07 | -21.94 | $39.85 | 11605 |
| 2021-09-03 | -4.08 | $40.20 | 6613 |
| 2021-09-02 | -3.61 | $40.19 | 3700 |
| 2021-09-01 | -5.78 | $39.95 | 4743 |
| 2021-08-31 | -9.09 | $39.82 | 9300 |
| 2021-08-30 | -10.30 | $39.80 | 5831 |
| 2021-08-27 | -10.91 | $39.79 | 48500 |
| 2021-08-26 | -29.45 | $39.35 | 12600 |
| 2021-08-25 | -10.27 | $39.63 | 16300 |
| 2021-08-24 | -26.03 | $39.40 | 8000 |
| 2021-08-23 | -51.37 | $39.03 | 6700 |
| 2021-08-20 | -60.96 | $38.89 | 17300 |
| 2021-08-19 | -82.88 | $38.57 | 24017 |
| 2021-08-18 | -63.43 | $38.93 | 17000 |
| 2021-08-17 | -46.53 | $39.11 | 245239 |
| 2021-08-16 | -13.89 | $39.53 | 6100 |
| 2021-08-13 | -6.64 | $39.62 | 4533 |
| 2021-08-12 | -4.68 | $39.61 | 6900 |
| 2021-08-11 | -1.28 | $39.69 | 5000 |
| 2021-08-10 | -4.15 | $39.45 | 9213 |
| 2021-08-09 | -10.60 | $39.31 | 2530 |
| 2021-08-06 | -7.37 | $39.38 | 5700 |
| 2021-08-05 | -5.07 | $39.43 | 12900 |
| 2021-08-04 | -16.59 | $39.18 | 7300 |
| 2021-08-03 | -5.53 | $39.42 | 16300 |
| 2021-08-02 | -16.67 | $39.12 | 5400 |
| 2021-07-30 | -17.62 | $39.10 | 10800 |
| 2021-07-29 | -5.71 | $39.35 | 5822 |
| 2021-07-28 | -12.24 | $39.09 | 15447 |
| 2021-07-27 | -17.35 | $38.99 | 4803 |
| 2021-07-26 | -15.31 | $39.03 | 11206 |
| 2021-07-23 | -36.41 | $38.68 | 6926 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.27
2026-07-21
Close Price
$48.02
Vol: 5413Average Directional Index - Detailed Analysis
Minimum
6.86
Average
18.92
Maximum
60.93
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.27 | $48.02 | 5413 |
| 2026-07-20 | 8.33 | $47.76 | 22938 |
| 2026-07-17 | 8.36 | $48.03 | 2500 |
| 2026-07-16 | 8.57 | $48.08 | 6000 |
| 2026-07-15 | 8.83 | $48.02 | 6400 |
| 2026-07-14 | 9.09 | $48.05 | 6520 |
| 2026-07-13 | 9.54 | $47.83 | 5000 |
| 2026-07-10 | 9.84 | $47.98 | 17600 |
| 2026-07-09 | 10.20 | $47.77 | 5233 |
| 2026-07-08 | 10.43 | $47.57 | 5800 |
| 2026-07-07 | 10.47 | $47.91 | 4338 |
| 2026-07-06 | 11.01 | $48.25 | 12719 |
| 2026-07-02 | 11.33 | $47.88 | 6045 |
| 2026-07-01 | 11.73 | $47.52 | 14733 |
| 2026-06-30 | 12.24 | $47.69 | 11400 |
| 2026-06-29 | 12.69 | $47.51 | 3839 |
| 2026-06-26 | 12.97 | $47.20 | 9600 |
| 2026-06-25 | 13.21 | $47.86 | 3200 |
| 2026-06-24 | 13.90 | $47.43 | 6019 |
| 2026-06-23 | 14.30 | $47.35 | 9600 |
| 2026-06-22 | 14.62 | $47.99 | 8317 |
| 2026-06-18 | 15.32 | $48.02 | 12300 |
| 2026-06-17 | 16.09 | $47.67 | 8000 |
| 2026-06-16 | 16.70 | $48.33 | 8217 |
| 2026-06-15 | 16.79 | $48.54 | 13800 |
| 2026-06-12 | 16.63 | $48.20 | 4300 |
| 2026-06-11 | 16.90 | $48.01 | 4700 |
| 2026-06-10 | 17.41 | $46.97 | 6627 |
| 2026-06-09 | 18.19 | $47.56 | 7500 |
| 2026-06-08 | 19.00 | $47.62 | 23701 |
| 2026-06-05 | 19.44 | $47.56 | 5013 |
| 2026-06-04 | 19.90 | $48.52 | 8016 |
| 2026-06-03 | 19.33 | $48.27 | 6700 |
| 2026-06-02 | 19.09 | $48.54 | 8200 |
| 2026-06-01 | 18.84 | $48.09 | 8320 |
| 2026-05-29 | 18.85 | $48.07 | 11749 |
| 2026-05-28 | 18.55 | $48.01 | 3600 |
| 2026-05-27 | 18.27 | $47.90 | 8910 |
| 2026-05-26 | 17.81 | $48.14 | 4800 |
| 2026-05-22 | 17.09 | $47.65 | 2123 |
| 2026-05-21 | 16.77 | $47.51 | 6448 |
| 2026-05-20 | 16.53 | $47.29 | 8304 |
| 2026-05-19 | 16.45 | $46.72 | 6100 |
| 2026-05-18 | 16.72 | $46.96 | 11419 |
| 2026-05-15 | 16.78 | $46.78 | 5400 |
| 2026-05-14 | 16.84 | $47.41 | 34700 |
| 2026-05-13 | 16.35 | $47.21 | 12944 |
| 2026-05-12 | 16.17 | $47.36 | 14010 |
| 2026-05-11 | 15.99 | $47.71 | 6813 |
| 2026-05-08 | 16.22 | $47.66 | 2431 |
| 2026-05-07 | 16.41 | $47.48 | 73915 |
| 2026-05-06 | 16.61 | $48.11 | 13919 |
| 2026-05-05 | 16.52 | $47.39 | 8200 |
| 2026-05-04 | 16.98 | $46.85 | 21700 |
| 2026-05-01 | 17.73 | $47.35 | 7900 |
| 2026-04-30 | 18.04 | $47.47 | 8423 |
| 2026-04-29 | 18.36 | $46.45 | 15500 |
| 2026-04-28 | 19.16 | $46.73 | 4600 |
| 2026-04-27 | 20.12 | $47.11 | 8049 |
| 2026-04-24 | 20.72 | $47.16 | 4800 |
| 2026-04-23 | 21.35 | $47.15 | 7907 |
| 2026-04-22 | 22.01 | $47.21 | 7506 |
| 2026-04-21 | 22.53 | $47.09 | 8309 |
| 2026-04-20 | 23.08 | $47.54 | 8722 |
| 2026-04-17 | 23.53 | $47.52 | 28800 |
| 2026-04-16 | 23.90 | $46.82 | 14400 |
| 2026-04-15 | 24.42 | $46.67 | 8400 |
| 2026-04-14 | 25.50 | $46.79 | 13026 |
| 2026-04-13 | 26.62 | $46.56 | 12400 |
| 2026-04-10 | 27.98 | $46.02 | 10342 |
| 2026-04-09 | 29.29 | $46.07 | 9549 |
| 2026-04-08 | 30.59 | $46.02 | 7422 |
| 2026-04-07 | 31.91 | $44.81 | 9200 |
| 2026-04-06 | 32.22 | $44.73 | 17805 |
| 2026-04-02 | 32.65 | $44.70 | 11500 |
| 2026-04-01 | 32.83 | $44.68 | 6100 |
| 2026-03-31 | 33.29 | $44.35 | 12000 |
| 2026-03-30 | 33.21 | $43.26 | 33009 |
| 2026-03-27 | 32.70 | $43.37 | 9600 |
| 2026-03-26 | 32.26 | $43.68 | 5200 |
| 2026-03-25 | 31.97 | $44.43 | 6300 |
| 2026-03-24 | 31.95 | $43.89 | 6000 |
| 2026-03-23 | 31.46 | $43.82 | 11000 |
| 2026-03-20 | 31.08 | $43.29 | 5801 |
| 2026-03-19 | 30.36 | $44.27 | 18400 |
| 2026-03-18 | 29.88 | $44.31 | 4300 |
| 2026-03-17 | 29.61 | $44.93 | 8235 |
| 2026-03-16 | 29.63 | $44.64 | 5326 |
| 2026-03-13 | 29.39 | $44.15 | 9231 |
| 2026-03-12 | 28.99 | $44.44 | 12042 |
| 2026-03-11 | 28.71 | $44.93 | 11102 |
| 2026-03-10 | 28.63 | $45.14 | 15330 |
| 2026-03-09 | 28.75 | $45.29 | 10400 |
| 2026-03-06 | 28.54 | $44.92 | 4910 |
| 2026-03-05 | 28.67 | $45.44 | 10006 |
| 2026-03-04 | 29.13 | $46.07 | 2831 |
| 2026-03-03 | 30.11 | $45.75 | 14426 |
| 2026-03-02 | 31.15 | $46.80 | 4911 |
| 2026-02-27 | 31.53 | $47.14 | 9141 |
| 2026-02-26 | 31.34 | $47.16 | 8400 |
| 2026-02-25 | 31.14 | $47.13 | 13300 |
| 2026-02-24 | 30.75 | $46.96 | 11300 |
| 2026-02-23 | 30.46 | $46.60 | 8500 |
| 2026-02-20 | 30.37 | $46.82 | 5500 |
| 2026-02-19 | 30.19 | $46.59 | 8000 |
| 2026-02-18 | 30.22 | $46.77 | 7700 |
| 2026-02-17 | 29.96 | $46.71 | 7403 |
| 2026-02-13 | 29.94 | $46.73 | 7013 |
| 2026-02-12 | 29.63 | $46.44 | 11946 |
| 2026-02-11 | 29.24 | $47.20 | 3712 |
| 2026-02-10 | 27.92 | $46.87 | 5543 |
| 2026-02-09 | 26.65 | $46.74 | 4929 |
| 2026-02-06 | 25.43 | $46.19 | 16800 |
| 2026-02-05 | 24.42 | $45.29 | 6800 |
| 2026-02-04 | 23.85 | $45.70 | 20349 |
| 2026-02-03 | 22.91 | $45.29 | 5000 |
| 2026-02-02 | 22.33 | $45.14 | 59900 |
| 2026-01-30 | 21.88 | $45.14 | 9700 |
| 2026-01-29 | 21.41 | $45.65 | 9200 |
| 2026-01-28 | 20.40 | $45.62 | 9414 |
| 2026-01-27 | 19.56 | $45.70 | 9243 |
| 2026-01-26 | 18.68 | $45.48 | 6531 |
| 2026-01-23 | 17.95 | $45.32 | 4000 |
| 2026-01-22 | 17.38 | $45.35 | 7834 |
| 2026-01-21 | 16.63 | $45.09 | 10421 |
| 2026-01-20 | 16.14 | $44.49 | 15100 |
| 2026-01-16 | 15.98 | $45.08 | 5300 |
| 2026-01-15 | 14.79 | $45.08 | 14700 |
| 2026-01-14 | 13.53 | $44.89 | 14021 |
| 2026-01-13 | 12.51 | $44.61 | 5200 |
| 2026-01-12 | 11.59 | $44.61 | 13200 |
| 2026-01-09 | 10.74 | $44.49 | 8738 |
| 2026-01-08 | 9.96 | $44.17 | 10629 |
| 2026-01-07 | 9.51 | $44.01 | 25600 |
| 2026-01-06 | 8.96 | $44.38 | 7234 |
| 2026-01-05 | 8.19 | $43.98 | 7400 |
| 2026-01-02 | 7.80 | $43.57 | 6442 |
| 2025-12-31 | 8.00 | $43.21 | 3600 |
| 2025-12-30 | 8.26 | $43.51 | 13121 |
| 2025-12-29 | 8.37 | $43.50 | 8410 |
| 2025-12-26 | 8.54 | $43.68 | 4200 |
| 2025-12-24 | 8.57 | $43.55 | 4619 |
| 2025-12-23 | 8.65 | $43.45 | 12800 |
| 2025-12-22 | 8.98 | $43.35 | 9919 |
| 2025-12-19 | 9.37 | $43.18 | 5800 |
| 2025-12-18 | 9.64 | $42.99 | 7137 |
| 2025-12-17 | 9.85 | $42.81 | 7645 |
| 2025-12-16 | 10.00 | $43.22 | 9900 |
| 2025-12-15 | 10.43 | $43.45 | 6436 |
| 2025-12-12 | 10.50 | $43.40 | 16100 |
| 2025-12-11 | 10.57 | $43.72 | 6717 |
| 2025-12-10 | 10.54 | $43.40 | 5712 |
| 2025-12-09 | 10.81 | $42.91 | 8700 |
| 2025-12-08 | 11.23 | $43.12 | 5529 |
| 2025-12-05 | 11.76 | $43.31 | 14500 |
| 2025-12-04 | 11.99 | $43.25 | 2829 |
| 2025-12-03 | 12.40 | $43.23 | 4700 |
| 2025-12-02 | 13.02 | $42.89 | 6100 |
| 2025-12-01 | 13.47 | $42.89 | 5749 |
| 2025-11-28 | 14.08 | $43.08 | 2202 |
| 2025-11-26 | 14.79 | $42.96 | 7811 |
| 2025-11-25 | 15.37 | $42.60 | 4800 |
| 2025-11-24 | 15.52 | $42.10 | 5700 |
| 2025-11-21 | 14.85 | $41.92 | 8313 |
| 2025-11-20 | 13.99 | $41.26 | 14800 |
| 2025-11-19 | 13.08 | $41.79 | 8300 |
| 2025-11-18 | 12.56 | $41.88 | 8228 |
| 2025-11-17 | 12.03 | $42.01 | 3611 |
| 2025-11-14 | 11.69 | $42.57 | 7100 |
| 2025-11-13 | 11.43 | $42.61 | 7200 |
| 2025-11-12 | 11.78 | $43.16 | 5546 |
| 2025-11-11 | 11.86 | $43.05 | 5324 |
| 2025-11-10 | 12.21 | $42.90 | 4909 |
| 2025-11-07 | 12.77 | $42.59 | 3900 |
| 2025-11-06 | 12.93 | $42.33 | 6112 |
| 2025-11-05 | 13.23 | $42.56 | 2400 |
| 2025-11-04 | 13.60 | $42.16 | 15000 |
| 2025-11-03 | 13.65 | $42.64 | 5123 |
| 2025-10-31 | 13.95 | $42.68 | 3300 |
| 2025-10-30 | 14.51 | $42.53 | 4702 |
| 2025-10-29 | 15.12 | $42.76 | 6900 |
| 2025-10-28 | 15.80 | $43.12 | 6208 |
| 2025-10-27 | 16.11 | $43.37 | 6300 |
| 2025-10-24 | 15.99 | $43.18 | 8416 |
| 2025-10-23 | 16.00 | $43.02 | 4329 |
| 2025-10-22 | 16.32 | $42.76 | 8729 |
| 2025-10-21 | 16.76 | $42.79 | 4810 |
| 2025-10-20 | 17.05 | $42.91 | 7200 |
| 2025-10-17 | 17.61 | $42.53 | 6200 |
| 2025-10-16 | 18.38 | $42.43 | 4300 |
| 2025-10-15 | 19.19 | $42.44 | 6300 |
| 2025-10-14 | 20.15 | $42.30 | 9830 |
| 2025-10-13 | 20.88 | $42.23 | 6811 |
| 2025-10-10 | 21.42 | $41.66 | 12743 |
| 2025-10-09 | 21.99 | $42.54 | 13304 |
| 2025-10-08 | 22.57 | $42.86 | 10339 |
| 2025-10-07 | 22.73 | $42.58 | 4900 |
| 2025-10-06 | 22.90 | $43.01 | 2900 |
| 2025-10-03 | 22.25 | $43.06 | 7600 |
| 2025-10-02 | 21.55 | $42.83 | 6843 |
| 2025-10-01 | 21.13 | $42.68 | 6445 |
| 2025-09-30 | 20.86 | $42.46 | 4017 |
| 2025-09-29 | 20.81 | $42.32 | 13500 |
| 2025-09-26 | 20.86 | $42.16 | 5107 |
| 2025-09-25 | 21.19 | $41.99 | 11200 |
| 2025-09-24 | 21.68 | $42.29 | 21516 |
| 2025-09-23 | 21.48 | $42.51 | 9300 |
| 2025-09-22 | 21.01 | $42.47 | 1908 |
| 2025-09-19 | 20.72 | $42.34 | 7752 |
| 2025-09-18 | 20.33 | $42.54 | 3242 |
| 2025-09-17 | 19.63 | $42.43 | 8200 |
| 2025-09-16 | 18.89 | $42.52 | 4700 |
| 2025-09-15 | 18.43 | $42.44 | 6319 |
| 2025-09-12 | 17.82 | $42.36 | 13648 |
| 2025-09-11 | 17.18 | $42.78 | 9200 |
| 2025-09-10 | 16.50 | $42.19 | 2000 |
| 2025-09-09 | 16.22 | $42.15 | 4100 |
| 2025-09-08 | 15.99 | $42.39 | 4500 |
| 2025-09-05 | 15.48 | $42.25 | 3600 |
| 2025-09-04 | 15.03 | $41.94 | 12200 |
| 2025-09-03 | 14.92 | $41.62 | 6928 |
| 2025-09-02 | 15.18 | $41.63 | 4429 |
| 2025-08-29 | 15.45 | $42.09 | 2539 |
| 2025-08-28 | 14.86 | $42.19 | 11000 |
| 2025-08-27 | 14.19 | $42.06 | 219541 |
| 2025-08-26 | 13.58 | $41.94 | 2200 |
| 2025-08-25 | 13.06 | $41.99 | 6914 |
| 2025-08-22 | 12.37 | $42.35 | 10200 |
| 2025-08-21 | 11.65 | $41.51 | 5100 |
| 2025-08-20 | 11.84 | $41.69 | 2300 |
| 2025-08-19 | 11.77 | $41.58 | 15907 |
| 2025-08-18 | 11.70 | $41.60 | 2900 |
| 2025-08-15 | 11.74 | $41.66 | 5317 |
| 2025-08-14 | 11.70 | $41.67 | 7200 |
| 2025-08-13 | 11.75 | $41.90 | 5200 |
| 2025-08-12 | 11.52 | $41.43 | 6200 |
| 2025-08-11 | 11.79 | $40.87 | 10300 |
| 2025-08-08 | 12.35 | $41.12 | 6700 |
| 2025-08-07 | 12.80 | $41.02 | 8224 |
| 2025-08-06 | 13.28 | $40.98 | 2400 |
| 2025-08-05 | 13.85 | $40.89 | 5119 |
| 2025-08-04 | 14.39 | $40.82 | 6000 |
| 2025-08-01 | 14.95 | $40.43 | 9800 |
| 2025-07-31 | 15.06 | $40.61 | 12200 |
| 2025-07-30 | 15.62 | $41.10 | 5200 |
| 2025-07-29 | 16.12 | $41.62 | 6625 |
| 2025-07-28 | 15.91 | $41.56 | 10500 |
| 2025-07-25 | 15.68 | $41.90 | 71500 |
| 2025-07-24 | 15.22 | $41.84 | 3400 |
| 2025-07-23 | 14.50 | $41.95 | 5300 |
| 2025-07-22 | 13.75 | $41.62 | 3500 |
| 2025-07-21 | 13.56 | $41.17 | 9600 |
| 2025-07-18 | 13.67 | $41.04 | 13730 |
| 2025-07-17 | 13.78 | $41.16 | 3200 |
| 2025-07-16 | 14.10 | $40.88 | 3800 |
| 2025-07-15 | 14.82 | $40.76 | 7907 |
| 2025-07-14 | 15.31 | $41.28 | 9113 |
| 2025-07-11 | 15.32 | $41.16 | 8900 |
| 2025-07-10 | 15.30 | $41.48 | 5600 |
| 2025-07-09 | 15.00 | $41.34 | 7500 |
| 2025-07-08 | 14.94 | $41.16 | 3400 |
| 2025-07-07 | 15.06 | $40.94 | 82426 |
| 2025-07-03 | 15.18 | $41.43 | 3700 |
| 2025-07-02 | 14.51 | $41.23 | 9711 |
| 2025-07-01 | 14.04 | $40.95 | 13732 |
| 2025-06-30 | 13.74 | $40.64 | 14329 |
| 2025-06-27 | 13.87 | $40.53 | 4405 |
| 2025-06-26 | 14.01 | $40.40 | 15300 |
| 2025-06-25 | 14.15 | $40.40 | 3600 |
| 2025-06-24 | 14.49 | $40.68 | 8143 |
| 2025-06-23 | 14.61 | $40.23 | 6700 |
| 2025-06-20 | 15.36 | $39.95 | 9200 |
| 2025-06-18 | 15.92 | $40.02 | 3124 |
| 2025-06-17 | 16.31 | $39.99 | 4400 |
| 2025-06-16 | 16.71 | $40.37 | 10200 |
| 2025-06-13 | 16.50 | $40.11 | 3947 |
| 2025-06-12 | 16.44 | $40.52 | 20706 |
| 2025-06-11 | 16.11 | $40.37 | 3125 |
| 2025-06-10 | 15.68 | $40.46 | 7600 |
| 2025-06-09 | 15.30 | $40.21 | 4310 |
| 2025-06-06 | 15.06 | $40.14 | 4041 |
| 2025-06-05 | 14.90 | $39.90 | 4502 |
| 2025-06-04 | 14.88 | $40.00 | 18847 |
| 2025-06-03 | 14.85 | $39.80 | 345915 |
| 2025-06-02 | 14.97 | $39.75 | 34600 |
| 2025-05-30 | 15.21 | $39.47 | 18912 |
| 2025-05-29 | 15.62 | $39.68 | 26540 |
| 2025-05-28 | 15.74 | $39.54 | 19738 |
| 2025-05-27 | 15.84 | $39.87 | 8000 |
| 2025-05-23 | 15.80 | $39.41 | 8406 |
| 2025-05-22 | 16.11 | $39.34 | 22800 |
| 2025-05-21 | 16.26 | $39.43 | 2312 |
| 2025-05-20 | 16.21 | $40.10 | 4236 |
| 2025-05-19 | 15.58 | $39.99 | 16434 |
| 2025-05-16 | 15.00 | $39.90 | 21936 |
| 2025-05-15 | 14.39 | $39.71 | 25244 |
| 2025-05-14 | 13.92 | $39.48 | 25926 |
| 2025-05-13 | 13.54 | $39.57 | 33500 |
| 2025-05-12 | 12.94 | $39.32 | 8500 |
| 2025-05-09 | 12.41 | $38.73 | 27200 |
| 2025-05-08 | 12.34 | $38.56 | 18229 |
| 2025-05-07 | 12.38 | $38.51 | 25445 |
| 2025-05-06 | 12.54 | $38.47 | 2500 |
| 2025-05-05 | 12.57 | $38.58 | 6700 |
| 2025-05-02 | 12.46 | $38.63 | 25500 |
| 2025-05-01 | 12.40 | $38.08 | 15813 |
| 2025-04-30 | 12.56 | $38.05 | 9100 |
| 2025-04-29 | 12.93 | $38.03 | 20402 |
| 2025-04-28 | 13.27 | $37.84 | 6622 |
| 2025-04-25 | 13.69 | $37.74 | 6322 |
| 2025-04-24 | 14.25 | $37.75 | 5500 |
| 2025-04-23 | 14.84 | $37.09 | 8000 |
| 2025-04-22 | 15.57 | $36.80 | 14100 |
| 2025-04-21 | 16.00 | $36.05 | 6911 |
| 2025-04-17 | 15.85 | $36.51 | 5837 |
| 2025-04-16 | 16.05 | $36.14 | 10248 |
| 2025-04-15 | 16.04 | $36.42 | 5539 |
| 2025-04-14 | 16.28 | $36.31 | 13500 |
| 2025-04-11 | 16.43 | $35.91 | 27400 |
| 2025-04-10 | 16.22 | $35.13 | 5000 |
| 2025-04-09 | 15.40 | $36.10 | 29818 |
| 2025-04-08 | 14.54 | $33.42 | 18023 |
| 2025-04-07 | 12.48 | $33.97 | 17100 |
| 2025-04-04 | 10.31 | $34.68 | 39600 |
| 2025-04-03 | 8.48 | $36.74 | 8300 |
| 2025-04-02 | 7.83 | $38.09 | 10631 |
| 2025-04-01 | 8.00 | $37.90 | 68700 |
| 2025-03-31 | 7.94 | $37.73 | 6010 |
| 2025-03-28 | 7.76 | $37.76 | 7400 |
| 2025-03-27 | 7.85 | $38.26 | 5326 |
| 2025-03-26 | 8.07 | $38.32 | 7900 |
| 2025-03-25 | 8.24 | $38.48 | 10411 |
| 2025-03-24 | 8.15 | $38.45 | 4503 |
| 2025-03-21 | 8.21 | $38.09 | 9632 |
| 2025-03-20 | 8.60 | $38.36 | 7200 |
| 2025-03-19 | 8.68 | $38.68 | 7037 |
| 2025-03-18 | 8.65 | $38.42 | 6300 |
| 2025-03-17 | 8.78 | $38.66 | 20208 |
| 2025-03-14 | 8.91 | $38.18 | 8900 |
| 2025-03-13 | 9.07 | $37.43 | 4944 |
| 2025-03-12 | 8.57 | $37.79 | 9712 |
| 2025-03-11 | 8.36 | $37.76 | 26500 |
| 2025-03-10 | 8.14 | $37.99 | 11000 |
| 2025-03-07 | 8.12 | $38.71 | 24900 |
| 2025-03-06 | 8.42 | $38.29 | 12325 |
| 2025-03-05 | 8.72 | $38.54 | 14334 |
| 2025-03-04 | 9.04 | $37.91 | 24307 |
| 2025-03-03 | 8.76 | $38.03 | 10100 |
| 2025-02-28 | 9.02 | $38.27 | 13024 |
| 2025-02-27 | 8.79 | $38.14 | 7445 |
| 2025-02-26 | 8.74 | $38.65 | 15800 |
| 2025-02-25 | 9.09 | $38.65 | 37345 |
| 2025-02-24 | 9.51 | $38.56 | 2133 |
| 2025-02-21 | 9.71 | $38.60 | 13700 |
| 2025-02-20 | 9.92 | $39.19 | 5433 |
| 2025-02-19 | 10.08 | $39.03 | 9802 |
| 2025-02-18 | 10.29 | $39.26 | 13231 |
| 2025-02-14 | 10.49 | $39.07 | 12000 |
| 2025-02-13 | 10.67 | $38.94 | 11007 |
| 2025-02-12 | 11.20 | $38.53 | 32200 |
| 2025-02-11 | 11.31 | $38.52 | 454000 |
| 2025-02-10 | 11.49 | $38.60 | 8944 |
| 2025-02-07 | 11.89 | $38.37 | 33900 |
| 2025-02-06 | 12.32 | $38.61 | 8709 |
| 2025-02-05 | 12.94 | $38.55 | 7011 |
| 2025-02-04 | 13.55 | $38.32 | 24821 |
| 2025-02-03 | 14.03 | $37.98 | 27400 |
| 2025-01-31 | 14.13 | $38.27 | 7000 |
| 2025-01-30 | 14.67 | $38.65 | 4500 |
| 2025-01-29 | 15.10 | $38.24 | 7000 |
| 2025-01-28 | 15.77 | $38.32 | 8200 |
| 2025-01-27 | 16.47 | $38.41 | 10900 |
| 2025-01-24 | 17.28 | $38.62 | 3810 |
| 2025-01-23 | 17.72 | $38.64 | 7800 |
| 2025-01-22 | 18.30 | $38.54 | 15200 |
| 2025-01-21 | 18.82 | $38.60 | 11600 |
| 2025-01-17 | 19.36 | $38.07 | 10708 |
| 2025-01-16 | 20.30 | $37.88 | 3320 |
| 2025-01-15 | 21.00 | $37.72 | 4700 |
| 2025-01-14 | 21.51 | $37.29 | 9500 |
| 2025-01-13 | 21.30 | $36.96 | 13539 |
| 2025-01-10 | 20.45 | $36.86 | 35700 |
| 2025-01-08 | 19.65 | $37.33 | 27600 |
| 2025-01-07 | 19.11 | $37.43 | 8500 |
| 2025-01-06 | 18.85 | $37.62 | 6900 |
| 2025-01-03 | 18.72 | $37.46 | 13646 |
| 2025-01-02 | 18.23 | $37.07 | 10400 |
| 2024-12-31 | 17.51 | $36.99 | 5203 |
| 2024-12-30 | 16.66 | $37.23 | 3000 |
| 2024-12-27 | 15.90 | $37.46 | 4300 |
| 2024-12-26 | 15.27 | $37.75 | 7500 |
| 2024-12-24 | 14.72 | $37.73 | 7425 |
| 2024-12-23 | 14.06 | $37.42 | 6835 |
| 2024-12-20 | 12.98 | $37.25 | 7400 |
| 2024-12-19 | 11.83 | $36.95 | 6237 |
| 2024-12-18 | 10.32 | $37.12 | 6100 |
| 2024-12-17 | 8.85 | $38.26 | 7004 |
| 2024-12-16 | 8.10 | $38.56 | 5200 |
| 2024-12-13 | 7.80 | $38.75 | 6700 |
| 2024-12-12 | 7.68 | $38.72 | 3300 |
| 2024-12-11 | 7.67 | $39.14 | 7611 |
| 2024-12-10 | 7.93 | $38.91 | 4137 |
| 2024-12-09 | 8.18 | $39.15 | 9113 |
| 2024-12-06 | 8.31 | $39.29 | 6900 |
| 2024-12-05 | 8.72 | $39.33 | 3700 |
| 2024-12-04 | 8.95 | $39.38 | 48500 |
| 2024-12-03 | 9.21 | $39.41 | 17111 |
| 2024-12-02 | 9.15 | $39.23 | 8234 |
| 2024-11-29 | 9.26 | $39.35 | 1438 |
| 2024-11-27 | 9.22 | $39.07 | 9500 |
| 2024-11-26 | 9.35 | $39.14 | 4400 |
| 2024-11-25 | 9.49 | $39.27 | 6000 |
| 2024-11-22 | 9.35 | $39.00 | 3213 |
| 2024-11-21 | 9.61 | $38.66 | 7243 |
| 2024-11-20 | 10.08 | $38.22 | 8000 |
| 2024-11-19 | 9.91 | $38.31 | 9600 |
| 2024-11-18 | 9.90 | $38.30 | 10629 |
| 2024-11-15 | 9.90 | $38.09 | 8024 |
| 2024-11-14 | 9.55 | $38.39 | 6100 |
| 2024-11-13 | 9.52 | $38.40 | 11744 |
| 2024-11-12 | 9.45 | $38.68 | 6900 |
| 2024-11-11 | 9.51 | $39.15 | 1348 |
| 2024-11-08 | 9.69 | $39.25 | 2600 |
| 2024-11-07 | 9.91 | $39.38 | 36500 |
| 2024-11-06 | 9.91 | $38.98 | 6700 |
| 2024-11-05 | 10.32 | $38.67 | 9200 |
| 2024-11-04 | 10.51 | $38.25 | 5400 |
| 2024-11-01 | 10.39 | $38.16 | 11321 |
| 2024-10-31 | 10.02 | $38.11 | 5400 |
| 2024-10-30 | 9.35 | $38.42 | 30303 |
| 2024-10-29 | 9.06 | $38.59 | 700 |
| 2024-10-28 | 8.96 | $38.77 | 6100 |
| 2024-10-25 | 8.98 | $38.48 | 14541 |
| 2024-10-24 | 8.95 | $38.62 | 7200 |
| 2024-10-23 | 8.68 | $38.50 | 4200 |
| 2024-10-22 | 8.30 | $38.77 | 8526 |
| 2024-10-21 | 8.19 | $39.00 | 7900 |
| 2024-10-18 | 8.31 | $39.39 | 5700 |
| 2024-10-17 | 8.56 | $39.22 | 17646 |
| 2024-10-16 | 9.01 | $39.19 | 9700 |
| 2024-10-15 | 9.39 | $38.94 | 5000 |
| 2024-10-14 | 9.79 | $39.50 | 5200 |
| 2024-10-11 | 9.63 | $39.37 | 4000 |
| 2024-10-10 | 9.63 | $39.00 | 1500 |
| 2024-10-09 | 10.05 | $39.12 | 3100 |
| 2024-10-08 | 10.50 | $38.91 | 10500 |
| 2024-10-07 | 10.97 | $38.94 | 14300 |
| 2024-10-04 | 11.46 | $39.38 | 6500 |
| 2024-10-03 | 11.76 | $39.14 | 131500 |
| 2024-10-02 | 12.34 | $39.35 | 6107 |
| 2024-10-01 | 12.52 | $39.33 | 6700 |
| 2024-09-30 | 12.70 | $39.51 | 8200 |
| 2024-09-27 | 12.90 | $39.70 | 13146 |
| 2024-09-26 | 12.79 | $39.58 | 4100 |
| 2024-09-25 | 12.91 | $39.06 | 2600 |
| 2024-09-24 | 13.37 | $39.52 | 8226 |
| 2024-09-23 | 13.41 | $39.21 | 8129 |
| 2024-09-20 | 13.74 | $38.93 | 6000 |
| 2024-09-19 | 14.38 | $39.25 | 2831 |
| 2024-09-18 | 14.69 | $38.69 | 2536 |
| 2024-09-17 | 15.31 | $38.77 | 3800 |
| 2024-09-16 | 16.10 | $38.72 | 2244 |
| 2024-09-13 | 16.73 | $38.54 | 5445 |
| 2024-09-12 | 17.19 | $38.08 | 64500 |
| 2024-09-11 | 17.09 | $37.97 | 4100 |
| 2024-09-10 | 16.83 | $37.77 | 5000 |
| 2024-09-09 | 16.77 | $37.88 | 8100 |
| 2024-09-06 | 16.88 | $37.57 | 4800 |
| 2024-09-05 | 16.99 | $37.98 | 4200 |
| 2024-09-04 | 17.48 | $38.06 | 14911 |
| 2024-09-03 | 18.11 | $37.11 | 32500 |
| 2024-08-30 | 18.77 | $38.95 | 2914 |
| 2024-08-29 | 18.17 | $38.73 | 5841 |
| 2024-08-28 | 17.62 | $38.52 | 3806 |
| 2024-08-27 | 17.19 | $38.82 | 8200 |
| 2024-08-26 | 16.44 | $38.69 | 4337 |
| 2024-08-23 | 15.62 | $38.76 | 4900 |
| 2024-08-22 | 14.86 | $38.07 | 3800 |
| 2024-08-21 | 14.39 | $38.34 | 5900 |
| 2024-08-20 | 13.78 | $38.07 | 5102 |
| 2024-08-19 | 13.38 | $38.15 | 8935 |
| 2024-08-16 | 12.95 | $37.81 | 7300 |
| 2024-08-15 | 12.79 | $37.67 | 3600 |
| 2024-08-14 | 12.71 | $37.23 | 7300 |
| 2024-08-13 | 13.00 | $37.22 | 3200 |
| 2024-08-12 | 13.48 | $36.69 | 28032 |
| 2024-08-09 | 13.98 | $36.79 | 13500 |
| 2024-08-08 | 14.44 | $36.71 | 12000 |
| 2024-08-07 | 14.84 | $36.00 | 13900 |
| 2024-08-06 | 15.23 | $36.14 | 6400 |
| 2024-08-05 | 15.37 | $35.93 | 11100 |
| 2024-08-02 | 15.13 | $36.72 | 5112 |
| 2024-08-01 | 15.57 | $37.29 | 5220 |
| 2024-07-31 | 16.08 | $38.00 | 5600 |
| 2024-07-30 | 15.46 | $37.65 | 3900 |
| 2024-07-29 | 15.41 | $37.47 | 4720 |
| 2024-07-26 | 15.40 | $37.57 | 2800 |
| 2024-07-25 | 15.41 | $37.08 | 7200 |
| 2024-07-24 | 15.65 | $37.03 | 10900 |
| 2024-07-23 | 15.94 | $37.51 | 5226 |
| 2024-07-22 | 15.55 | $37.77 | 4100 |
| 2024-07-19 | 15.09 | $37.40 | 2600 |
| 2024-07-18 | 14.96 | $37.65 | 6100 |
| 2024-07-17 | 14.58 | $37.87 | 9700 |
| 2024-07-16 | 13.58 | $38.05 | 4100 |
| 2024-07-15 | 12.50 | $37.72 | 5100 |
| 2024-07-12 | 11.63 | $37.79 | 6700 |
| 2024-07-11 | 10.72 | $37.50 | 20700 |
| 2024-07-10 | 10.19 | $37.06 | 3500 |
| 2024-07-09 | 10.25 | $36.75 | 11600 |
| 2024-07-08 | 10.55 | $36.91 | 20200 |
| 2024-07-05 | 10.70 | $37.00 | 5938 |
| 2024-07-03 | 10.95 | $36.88 | 5134 |
| 2024-07-02 | 11.34 | $36.57 | 6638 |
| 2024-07-01 | 11.64 | $36.48 | 9300 |
| 2024-06-28 | 11.99 | $36.51 | 4500 |
| 2024-06-27 | 12.07 | $36.48 | 9100 |
| 2024-06-26 | 11.99 | $36.40 | 3500 |
| 2024-06-25 | 11.79 | $36.48 | 5742 |
| 2024-06-24 | 11.73 | $37.01 | 8600 |
| 2024-06-21 | 12.32 | $36.76 | 9325 |
| 2024-06-20 | 12.41 | $36.86 | 6047 |
| 2024-06-18 | 12.60 | $36.87 | 6000 |
| 2024-06-17 | 12.73 | $36.78 | 10114 |
| 2024-06-14 | 12.63 | $36.59 | 2700 |
| 2024-06-13 | 12.31 | $36.89 | 6900 |
| 2024-06-12 | 12.36 | $37.21 | 9336 |
| 2024-06-11 | 12.95 | $36.79 | 6624 |
| 2024-06-10 | 12.76 | $37.03 | 16300 |
| 2024-06-07 | 12.69 | $36.92 | 9525 |
| 2024-06-06 | 12.75 | $37.29 | 6300 |
| 2024-06-05 | 13.40 | $37.25 | 5700 |
| 2024-06-04 | 13.98 | $37.00 | 6215 |
| 2024-06-03 | 14.31 | $37.14 | 4300 |
| 2024-05-31 | 14.74 | $37.35 | 6625 |
| 2024-05-30 | 15.20 | $37.03 | 11100 |
| 2024-05-29 | 15.33 | $36.93 | 30218 |
| 2024-05-28 | 15.46 | $37.47 | 3700 |
| 2024-05-24 | 16.10 | $37.62 | 7828 |
| 2024-05-23 | 16.77 | $37.35 | 5721 |
| 2024-05-22 | 17.48 | $37.66 | 7000 |
| 2024-05-21 | 17.70 | $37.90 | 6743 |
| 2024-05-20 | 17.52 | $38.02 | 1900 |
| 2024-05-17 | 16.95 | $38.08 | 35800 |
| 2024-05-16 | 16.41 | $37.95 | 10100 |
| 2024-05-15 | 15.87 | $38.07 | 30449 |
| 2024-05-14 | 15.31 | $37.62 | 72915 |
| 2024-05-13 | 15.22 | $37.34 | 13700 |
| 2024-05-10 | 15.25 | $37.30 | 6000 |
| 2024-05-09 | 15.41 | $37.25 | 9500 |
| 2024-05-08 | 15.77 | $36.99 | 15500 |
| 2024-05-07 | 16.45 | $37.09 | 3448 |
| 2024-05-06 | 16.96 | $37.03 | 6241 |
| 2024-05-03 | 17.72 | $36.75 | 35600 |
| 2024-05-02 | 18.39 | $36.36 | 20007 |
| 2024-05-01 | 18.57 | $35.90 | 20700 |
| 2024-04-30 | 18.61 | $35.99 | 34100 |
| 2024-04-29 | 18.85 | $36.56 | 2522 |
| 2024-04-26 | 19.70 | $36.36 | 14800 |
| 2024-04-25 | 20.28 | $36.14 | 6100 |
| 2024-04-24 | 20.50 | $36.20 | 4802 |
| 2024-04-23 | 20.90 | $36.24 | 8400 |
| 2024-04-22 | 21.33 | $35.80 | 3544 |
| 2024-04-19 | 21.30 | $35.55 | 9000 |
| 2024-04-18 | 20.94 | $35.66 | 6347 |
| 2024-04-17 | 20.70 | $35.64 | 10700 |
| 2024-04-16 | 20.50 | $35.76 | 5200 |
| 2024-04-15 | 20.19 | $36.04 | 7443 |
| 2024-04-12 | 20.17 | $36.39 | 9741 |
| 2024-04-11 | 20.54 | $36.92 | 6000 |
| 2024-04-10 | 21.55 | $36.93 | 10600 |
| 2024-04-09 | 22.68 | $37.53 | 4104 |
| 2024-04-08 | 23.04 | $37.41 | 6600 |
| 2024-04-05 | 23.55 | $37.24 | 33202 |
| 2024-04-04 | 24.22 | $37.00 | 8531 |
| 2024-04-03 | 24.88 | $37.28 | 302907 |
| 2024-04-02 | 25.91 | $37.11 | 1.6M |
| 2024-04-01 | 26.99 | $37.45 | 19300 |
| 2024-03-28 | 27.27 | $37.59 | 8200 |
| 2024-03-27 | 27.18 | $37.49 | 11604 |
| 2024-03-26 | 27.23 | $37.25 | 10243 |
| 2024-03-25 | 27.19 | $37.32 | 6517 |
| 2024-03-22 | 27.00 | $37.30 | 7000 |
| 2024-03-21 | 26.81 | $37.53 | 7600 |
| 2024-03-20 | 26.33 | $37.37 | 10808 |
| 2024-03-19 | 26.09 | $37.03 | 16630 |
| 2024-03-18 | 26.20 | $36.89 | 26404 |
| 2024-03-15 | 26.09 | $36.88 | 7728 |
| 2024-03-14 | 26.04 | $36.91 | 18400 |
| 2024-03-13 | 25.98 | $37.29 | 8029 |
| 2024-03-12 | 25.17 | $37.28 | 12823 |
| 2024-03-11 | 24.40 | $37.05 | 6127 |
| 2024-03-08 | 23.79 | $37.15 | 14047 |
| 2024-03-07 | 22.84 | $37.24 | 12025 |
| 2024-03-06 | 21.94 | $36.83 | 13700 |
| 2024-03-05 | 21.38 | $36.44 | 8445 |
| 2024-03-04 | 21.08 | $36.67 | 19800 |
| 2024-03-01 | 20.32 | $36.60 | 7000 |
| 2024-02-29 | 19.61 | $36.34 | 11138 |
| 2024-02-28 | 19.19 | $36.08 | 21200 |
| 2024-02-27 | 18.95 | $36.22 | 21600 |
| 2024-02-26 | 18.69 | $36.12 | 19500 |
| 2024-02-23 | 18.50 | $36.14 | 154149 |
| 2024-02-22 | 18.11 | $36.25 | 56205 |
| 2024-02-21 | 17.70 | $35.78 | 11400 |
| 2024-02-20 | 18.00 | $35.70 | 26545 |
| 2024-02-16 | 18.32 | $35.78 | 7848 |
| 2024-02-15 | 18.36 | $35.85 | 13800 |
| 2024-02-14 | 18.52 | $35.34 | 7602 |
| 2024-02-13 | 19.35 | $34.87 | 14306 |
| 2024-02-12 | 20.31 | $35.54 | 7000 |
| 2024-02-09 | 20.26 | $35.36 | 16330 |
| 2024-02-08 | 20.57 | $35.20 | 17914 |
| 2024-02-07 | 21.13 | $35.19 | 17900 |
| 2024-02-06 | 21.71 | $35.14 | 26300 |
| 2024-02-05 | 22.52 | $34.96 | 15800 |
| 2024-02-02 | 23.47 | $35.22 | 10927 |
| 2024-02-01 | 24.10 | $35.30 | 28629 |
| 2024-01-31 | 24.77 | $34.89 | 8800 |
| 2024-01-30 | 25.47 | $35.35 | 8700 |
| 2024-01-29 | 25.56 | $35.35 | 10000 |
| 2024-01-26 | 25.69 | $35.12 | 10302 |
| 2024-01-25 | 25.97 | $35.06 | 168700 |
| 2024-01-24 | 26.40 | $34.87 | 10400 |
| 2024-01-23 | 26.86 | $34.90 | 21622 |
| 2024-01-22 | 27.65 | $34.93 | 16800 |
| 2024-01-19 | 28.48 | $34.76 | 15300 |
| 2024-01-18 | 29.56 | $34.46 | 8823 |
| 2024-01-17 | 31.05 | $34.22 | 26700 |
| 2024-01-16 | 32.40 | $34.60 | 11638 |
| 2024-01-12 | 33.71 | $35.10 | 4932 |
| 2024-01-11 | 34.31 | $35.00 | 8800 |
| 2024-01-10 | 35.17 | $35.03 | 5012 |
| 2024-01-09 | 35.74 | $35.00 | 7200 |
| 2024-01-08 | 36.17 | $35.31 | 14000 |
| 2024-01-05 | 36.63 | $34.92 | 20600 |
| 2024-01-04 | 37.29 | $34.92 | 4200 |
| 2024-01-03 | 38.11 | $35.03 | 29400 |
| 2024-01-02 | 38.96 | $35.34 | 6800 |
| 2023-12-29 | 39.16 | $35.69 | 10600 |
| 2023-12-28 | 38.69 | $35.84 | 16000 |
| 2023-12-27 | 37.94 | $35.80 | 9015 |
| 2023-12-26 | 37.21 | $35.67 | 8935 |
| 2023-12-22 | 36.50 | $35.48 | 22800 |
| 2023-12-21 | 35.88 | $35.43 | 27900 |
| 2023-12-20 | 35.33 | $34.91 | 20500 |
| 2023-12-19 | 34.76 | $35.41 | 10200 |
| 2023-12-18 | 33.32 | $35.08 | 11300 |
| 2023-12-15 | 31.95 | $35.05 | 8023 |
| 2023-12-14 | 30.50 | $35.24 | 7402 |
| 2023-12-13 | 28.99 | $34.81 | 19800 |
| 2023-12-12 | 27.69 | $34.08 | 13142 |
| 2023-12-11 | 26.85 | $33.97 | 17400 |
| 2023-12-08 | 26.05 | $33.88 | 5600 |
| 2023-12-07 | 25.30 | $33.67 | 8448 |
| 2023-12-06 | 24.67 | $33.58 | 7600 |
| 2023-12-05 | 24.01 | $33.47 | 24331 |
| 2023-12-04 | 23.46 | $33.74 | 7900 |
| 2023-12-01 | 22.53 | $33.87 | 18300 |
| 2023-11-30 | 21.55 | $33.41 | 7603 |
| 2023-11-29 | 20.91 | $33.35 | 7101 |
| 2023-11-28 | 20.24 | $33.28 | 10534 |
| 2023-11-27 | 19.58 | $33.24 | 5000 |
| 2023-11-24 | 19.04 | $33.24 | 3248 |
| 2023-11-22 | 18.47 | $33.08 | 3545 |
| 2023-11-21 | 18.02 | $32.99 | 8900 |
| 2023-11-20 | 17.55 | $33.08 | 13905 |
| 2023-11-17 | 17.05 | $32.90 | 20900 |
| 2023-11-16 | 16.75 | $32.70 | 7800 |
| 2023-11-15 | 16.56 | $32.81 | 17321 |
| 2023-11-14 | 16.10 | $32.70 | 25439 |
| 2023-11-13 | 15.83 | $31.69 | 18100 |
| 2023-11-10 | 16.63 | $31.66 | 6400 |
| 2023-11-09 | 17.48 | $31.39 | 11600 |
| 2023-11-08 | 18.38 | $31.61 | 7441 |
| 2023-11-07 | 19.20 | $31.69 | 30217 |
| 2023-11-06 | 19.95 | $31.78 | 2129 |
| 2023-11-03 | 20.48 | $32.01 | 273309 |
| 2023-11-02 | 21.05 | $31.32 | 27200 |
| 2023-11-01 | 21.86 | $30.71 | 3700 |
| 2023-10-31 | 21.71 | $30.50 | 18127 |
| 2023-10-30 | 21.18 | $30.35 | 8208 |
| 2023-10-27 | 20.51 | $30.16 | 9716 |
| 2023-10-26 | 19.73 | $30.36 | 14600 |
| 2023-10-25 | 19.09 | $30.46 | 8900 |
| 2023-10-24 | 18.53 | $30.83 | 19402 |
| 2023-10-23 | 18.17 | $30.62 | 18722 |
| 2023-10-20 | 17.72 | $30.80 | 29706 |
| 2023-10-19 | 17.40 | $31.13 | 35634 |
| 2023-10-18 | 17.35 | $31.57 | 18303 |
| 2023-10-17 | 17.69 | $32.08 | 8543 |
| 2023-10-16 | 18.44 | $32.10 | 7903 |
| 2023-10-13 | 19.04 | $31.64 | 9700 |
| 2023-10-12 | 19.34 | $31.78 | 8600 |
| 2023-10-11 | 19.81 | $32.17 | 7138 |
| 2023-10-10 | 20.57 | $32.03 | 7323 |
| 2023-10-09 | 21.37 | $31.65 | 8400 |
| 2023-10-06 | 21.50 | $31.52 | 18911 |
| 2023-10-05 | 21.53 | $31.12 | 17401 |
| 2023-10-04 | 20.88 | $31.07 | 7941 |
| 2023-10-03 | 19.99 | $30.97 | 41600 |
| 2023-10-02 | 19.07 | $31.32 | 25700 |
| 2023-09-29 | 18.46 | $31.85 | 28700 |
| 2023-09-28 | 18.30 | $31.88 | 33007 |
| 2023-09-27 | 17.87 | $31.57 | 24600 |
| 2023-09-26 | 16.86 | $31.54 | 7610 |
| 2023-09-25 | 15.93 | $31.97 | 8200 |
| 2023-09-22 | 15.24 | $31.98 | 9000 |
| 2023-09-21 | 14.64 | $32.16 | 22400 |
| 2023-09-20 | 14.21 | $32.80 | 15200 |
| 2023-09-19 | 14.54 | $32.89 | 8143 |
| 2023-09-18 | 14.47 | $32.90 | 10526 |
| 2023-09-15 | 14.51 | $33.03 | 9244 |
| 2023-09-14 | 14.75 | $33.17 | 8900 |
| 2023-09-13 | 15.00 | $32.79 | 15431 |
| 2023-09-12 | 14.73 | $32.91 | 4800 |
| 2023-09-11 | 14.67 | $32.98 | 2803 |
| 2023-09-08 | 14.73 | $32.80 | 16227 |
| 2023-09-07 | 14.58 | $32.86 | 6700 |
| 2023-09-06 | 14.52 | $33.04 | 7500 |
| 2023-09-05 | 14.55 | $33.21 | 9900 |
| 2023-09-01 | 14.96 | $33.54 | 11723 |
| 2023-08-31 | 15.74 | $33.46 | 8111 |
| 2023-08-30 | 16.37 | $33.57 | 40200 |
| 2023-08-29 | 17.19 | $33.44 | 65348 |
| 2023-08-28 | 17.83 | $33.03 | 6432 |
| 2023-08-25 | 17.75 | $32.79 | 28812 |
| 2023-08-24 | 17.36 | $32.62 | 8400 |
| 2023-08-23 | 17.07 | $32.97 | 9126 |
| 2023-08-22 | 17.00 | $32.68 | 13411 |
| 2023-08-21 | 16.49 | $32.78 | 9033 |
| 2023-08-18 | 15.96 | $32.71 | 15800 |
| 2023-08-17 | 15.29 | $32.72 | 5331 |
| 2023-08-16 | 14.74 | $33.01 | 14103 |
| 2023-08-15 | 14.50 | $33.29 | 8439 |
| 2023-08-14 | 14.53 | $33.68 | 6600 |
| 2023-08-11 | 14.95 | $33.80 | 4600 |
| 2023-08-10 | 15.54 | $33.92 | 10400 |
| 2023-08-09 | 16.25 | $33.89 | 6600 |
| 2023-08-08 | 17.06 | $33.91 | 13100 |
| 2023-08-07 | 17.75 | $34.14 | 4140 |
| 2023-08-04 | 18.21 | $33.97 | 12634 |
| 2023-08-03 | 18.69 | $34.02 | 15100 |
| 2023-08-02 | 19.51 | $34.06 | 13300 |
| 2023-08-01 | 20.21 | $34.62 | 7500 |
| 2023-07-31 | 20.08 | $34.88 | 11337 |
| 2023-07-28 | 19.50 | $34.73 | 8700 |
| 2023-07-27 | 19.02 | $34.50 | 16100 |
| 2023-07-26 | 18.51 | $34.79 | 10608 |
| 2023-07-25 | 17.71 | $34.78 | 11000 |
| 2023-07-24 | 16.93 | $34.54 | 4000 |
| 2023-07-21 | 16.30 | $34.50 | 7045 |
| 2023-07-20 | 15.64 | $34.45 | 13600 |
| 2023-07-19 | 15.01 | $34.64 | 5800 |
| 2023-07-18 | 14.05 | $34.58 | 6700 |
| 2023-07-17 | 13.20 | $34.41 | 2826 |
| 2023-07-14 | 12.43 | $34.31 | 10000 |
| 2023-07-13 | 11.62 | $34.54 | 11120 |
| 2023-07-12 | 10.77 | $34.08 | 5400 |
| 2023-07-11 | 10.20 | $33.68 | 13600 |
| 2023-07-10 | 10.07 | $33.30 | 6920 |
| 2023-07-07 | 10.36 | $33.06 | 8200 |
| 2023-07-06 | 10.77 | $32.78 | 11800 |
| 2023-07-05 | 11.22 | $33.33 | 56442 |
| 2023-07-03 | 11.16 | $33.60 | 17141 |
| 2023-06-30 | 10.80 | $33.43 | 13100 |
| 2023-06-29 | 10.53 | $33.10 | 17100 |
| 2023-06-28 | 10.70 | $32.91 | 2700 |
| 2023-06-27 | 11.08 | $32.97 | 5400 |
| 2023-06-26 | 11.48 | $32.60 | 19100 |
| 2023-06-23 | 11.86 | $32.40 | 10307 |
| 2023-06-22 | 12.06 | $33.06 | 6900 |
| 2023-06-21 | 12.27 | $33.20 | 4800 |
| 2023-06-20 | 12.27 | $33.30 | 25300 |
| 2023-06-16 | 12.14 | $33.68 | 8620 |
| 2023-06-15 | 11.20 | $33.75 | 8800 |
| 2023-06-14 | 10.32 | $33.38 | 15100 |
| 2023-06-13 | 9.62 | $33.44 | 4100 |
| 2023-06-12 | 9.03 | $33.04 | 4200 |
| 2023-06-09 | 8.86 | $32.92 | 70100 |
| 2023-06-08 | 8.71 | $33.04 | 6339 |
| 2023-06-07 | 8.56 | $32.85 | 17100 |
| 2023-06-06 | 8.47 | $32.77 | 11500 |
| 2023-06-05 | 8.52 | $32.56 | 13200 |
| 2023-06-02 | 8.76 | $32.73 | 12371 |
| 2023-06-01 | 9.01 | $32.16 | 26300 |
| 2023-05-31 | 8.92 | $31.81 | 10401 |
| 2023-05-30 | 8.37 | $31.99 | 15914 |
| 2023-05-26 | 8.19 | $32.18 | 12300 |
| 2023-05-25 | 8.02 | $31.87 | 12632 |
| 2023-05-24 | 7.38 | $31.94 | 84800 |
| 2023-05-23 | 6.86 | $32.35 | 22819 |
| 2023-05-22 | 6.87 | $32.72 | 31400 |
| 2023-05-19 | 7.22 | $32.61 | 7500 |
| 2023-05-18 | 7.49 | $32.62 | 15532 |
| 2023-05-17 | 7.63 | $32.48 | 6400 |
| 2023-05-16 | 7.64 | $32.24 | 26600 |
| 2023-05-15 | 7.64 | $32.75 | 3600 |
| 2023-05-12 | 8.01 | $32.38 | 23100 |
| 2023-05-11 | 8.06 | $32.42 | 14800 |
| 2023-05-10 | 8.12 | $32.65 | 17800 |
| 2023-05-09 | 8.34 | $32.63 | 8000 |
| 2023-05-08 | 8.43 | $32.74 | 7200 |
| 2023-05-05 | 8.80 | $32.85 | 9300 |
| 2023-05-04 | 9.06 | $32.31 | 7500 |
| 2023-05-03 | 8.72 | $32.44 | 15300 |
| 2023-05-02 | 8.53 | $32.46 | 11600 |
| 2023-05-01 | 8.33 | $32.94 | 4525 |
| 2023-04-28 | 8.67 | $32.92 | 16900 |
| 2023-04-27 | 9.07 | $32.75 | 5842 |
| 2023-04-26 | 9.32 | $32.29 | 3700 |
| 2023-04-25 | 9.31 | $32.49 | 15400 |
| 2023-04-24 | 9.53 | $33.13 | 7800 |
| 2023-04-21 | 9.61 | $33.00 | 7989 |
| 2023-04-20 | 9.80 | $33.10 | 60800 |
| 2023-04-19 | 9.99 | $33.03 | 6100 |
| 2023-04-18 | 10.13 | $33.22 | 6689 |
| 2023-04-17 | 10.14 | $33.10 | 14078 |
| 2023-04-14 | 10.36 | $32.99 | 15900 |
| 2023-04-13 | 10.67 | $33.17 | 31100 |
| 2023-04-12 | 10.69 | $32.84 | 8700 |
| 2023-04-11 | 10.92 | $32.86 | 31881 |
| 2023-04-10 | 11.30 | $32.55 | 10700 |
| 2023-04-06 | 11.76 | $32.42 | 98600 |
| 2023-04-05 | 12.38 | $32.46 | 15400 |
| 2023-04-04 | 13.02 | $32.68 | 8832 |
| 2023-04-03 | 13.46 | $32.84 | 30400 |
| 2023-03-31 | 13.72 | $32.78 | 27500 |
| 2023-03-30 | 14.13 | $32.42 | 12028 |
| 2023-03-29 | 14.82 | $32.16 | 30767 |
| 2023-03-28 | 15.32 | $31.69 | 4500 |
| 2023-03-27 | 15.44 | $31.62 | 9500 |
| 2023-03-24 | 15.41 | $31.45 | 9216 |
| 2023-03-23 | 15.15 | $31.57 | 48010 |
| 2023-03-22 | 15.04 | $31.54 | 5300 |
| 2023-03-21 | 15.09 | $31.94 | 10927 |
| 2023-03-20 | 15.35 | $31.51 | 267800 |
| 2023-03-17 | 15.16 | $31.17 | 4800 |
| 2023-03-16 | 14.78 | $31.61 | 15118 |
| 2023-03-15 | 14.37 | $31.17 | 44800 |
| 2023-03-14 | 13.56 | $31.90 | 9326 |
| 2023-03-13 | 13.34 | $31.53 | 52600 |
| 2023-03-10 | 12.69 | $31.72 | 16022 |
| 2023-03-09 | 12.28 | $32.39 | 4300 |
| 2023-03-08 | 12.51 | $32.95 | 11300 |
| 2023-03-07 | 13.10 | $32.84 | 18400 |
| 2023-03-06 | 13.72 | $33.44 | 12300 |
| 2023-03-03 | 13.64 | $33.58 | 32548 |
| 2023-03-02 | 13.62 | $33.10 | 29500 |
| 2023-03-01 | 14.12 | $32.94 | 20104 |
| 2023-02-28 | 14.78 | $32.76 | 6123 |
| 2023-02-27 | 15.54 | $32.88 | 12400 |
| 2023-02-24 | 16.28 | $32.68 | 27229 |
| 2023-02-23 | 16.72 | $33.04 | 7000 |
| 2023-02-22 | 17.46 | $32.87 | 22100 |
| 2023-02-21 | 18.35 | $32.96 | 18002 |
| 2023-02-17 | 19.18 | $33.57 | 15730 |
| 2023-02-16 | 19.42 | $33.75 | 9215 |
| 2023-02-15 | 19.34 | $33.95 | 11000 |
| 2023-02-14 | 19.30 | $33.95 | 9742 |
| 2023-02-13 | 19.23 | $33.88 | 23212 |
| 2023-02-10 | 19.24 | $33.55 | 15939 |
| 2023-02-09 | 19.55 | $33.59 | 15300 |
| 2023-02-08 | 19.68 | $33.76 | 13526 |
| 2023-02-07 | 19.62 | $34.01 | 14800 |
| 2023-02-06 | 19.55 | $33.66 | 4145 |
| 2023-02-03 | 19.65 | $34.02 | 214800 |
| 2023-02-02 | 19.33 | $34.46 | 13900 |
| 2023-02-01 | 18.58 | $34.16 | 6900 |
| 2023-01-31 | 17.97 | $33.68 | 10346 |
| 2023-01-30 | 17.82 | $33.34 | 46209 |
| 2023-01-27 | 17.74 | $33.77 | 23800 |
| 2023-01-26 | 17.38 | $33.66 | 11231 |
| 2023-01-25 | 17.08 | $33.41 | 15300 |
| 2023-01-24 | 16.97 | $33.40 | 6600 |
| 2023-01-23 | 16.44 | $33.39 | 20743 |
| 2023-01-20 | 15.88 | $33.12 | 15123 |
| 2023-01-19 | 15.60 | $32.57 | 18300 |
| 2023-01-18 | 15.56 | $32.87 | 17200 |
| 2023-01-17 | 15.04 | $33.13 | 11200 |
| 2023-01-13 | 14.22 | $33.13 | 7400 |
| 2023-01-12 | 13.43 | $33.01 | 20912 |
| 2023-01-11 | 12.63 | $32.70 | 16404 |
| 2023-01-10 | 12.08 | $32.33 | 10700 |
| 2023-01-09 | 11.79 | $32.17 | 7900 |
| 2023-01-06 | 11.47 | $31.97 | 35908 |
| 2023-01-05 | 11.51 | $31.21 | 20333 |
| 2023-01-04 | 12.10 | $31.57 | 19500 |
| 2023-01-03 | 12.44 | $31.16 | 13900 |
| 2022-12-30 | 13.07 | $31.25 | 11100 |
| 2022-12-29 | 13.60 | $31.46 | 8912 |
| 2022-12-28 | 14.26 | $30.95 | 8629 |
| 2022-12-27 | 14.76 | $31.37 | 9744 |
| 2022-12-23 | 15.47 | $31.28 | 12300 |
| 2022-12-22 | 16.28 | $31.08 | 6000 |
| 2022-12-21 | 17.11 | $31.47 | 7912 |
| 2022-12-20 | 17.57 | $31.01 | 19028 |
| 2022-12-19 | 18.37 | $30.89 | 7635 |
| 2022-12-16 | 19.33 | $31.07 | 8124 |
| 2022-12-15 | 20.23 | $31.43 | 7800 |
| 2022-12-14 | 20.77 | $32.19 | 8829 |
| 2022-12-13 | 20.50 | $32.32 | 7600 |
| 2022-12-12 | 20.12 | $31.92 | 5800 |
| 2022-12-09 | 20.32 | $31.63 | 7645 |
| 2022-12-08 | 20.58 | $31.70 | 8200 |
| 2022-12-07 | 20.88 | $31.57 | 19104 |
| 2022-12-06 | 21.32 | $31.57 | 3600 |
| 2022-12-05 | 21.77 | $31.86 | 28412 |
| 2022-12-02 | 21.96 | $32.47 | 10727 |
| 2022-12-01 | 21.73 | $32.51 | 24300 |
| 2022-11-30 | 21.22 | $32.31 | 29400 |
| 2022-11-29 | 20.81 | $31.55 | 4936 |
| 2022-11-28 | 20.82 | $31.48 | 11600 |
| 2022-11-25 | 20.83 | $31.96 | 2800 |
| 2022-11-23 | 20.31 | $31.85 | 10100 |
| 2022-11-22 | 19.82 | $31.62 | 6240 |
| 2022-11-21 | 19.46 | $31.26 | 8600 |
| 2022-11-18 | 19.34 | $31.42 | 28428 |
| 2022-11-17 | 19.04 | $31.25 | 4700 |
| 2022-11-16 | 18.84 | $31.50 | 6629 |
| 2022-11-15 | 18.10 | $31.80 | 16400 |
| 2022-11-14 | 17.25 | $31.57 | 85702 |
| 2022-11-11 | 16.38 | $31.88 | 1800 |
| 2022-11-10 | 15.37 | $31.38 | 38300 |
| 2022-11-09 | 14.57 | $29.81 | 16716 |
| 2022-11-08 | 14.45 | $30.37 | 15809 |
| 2022-11-07 | 14.05 | $30.16 | 10820 |
| 2022-11-04 | 13.91 | $29.83 | 22110 |
| 2022-11-03 | 13.98 | $29.00 | 7100 |
| 2022-11-02 | 14.69 | $29.24 | 16527 |
| 2022-11-01 | 15.10 | $29.85 | 33700 |
| 2022-10-31 | 15.05 | $29.52 | 6500 |
| 2022-10-28 | 15.24 | $29.75 | 12000 |
| 2022-10-27 | 15.43 | $29.46 | 6721 |
| 2022-10-26 | 15.64 | $29.54 | 7600 |
| 2022-10-25 | 15.84 | $29.31 | 2326 |
| 2022-10-24 | 16.48 | $28.65 | 7100 |
| 2022-10-21 | 17.02 | $28.58 | 7500 |
| 2022-10-20 | 17.43 | $28.03 | 16741 |
| 2022-10-19 | 17.90 | $28.19 | 13147 |
| 2022-10-18 | 18.19 | $28.41 | 2200 |
| 2022-10-17 | 18.68 | $28.22 | 5000 |
| 2022-10-14 | 18.99 | $27.45 | 4637 |
| 2022-10-13 | 19.26 | $28.33 | 21837 |
| 2022-10-12 | 19.55 | $27.67 | 5930 |
| 2022-10-11 | 19.31 | $27.80 | 8600 |
| 2022-10-10 | 19.11 | $28.07 | 8544 |
| 2022-10-07 | 19.09 | $28.26 | 18500 |
| 2022-10-06 | 19.17 | $28.83 | 21000 |
| 2022-10-05 | 19.68 | $29.07 | 16200 |
| 2022-10-04 | 20.22 | $29.49 | 14448 |
| 2022-10-03 | 20.79 | $28.52 | 9700 |
| 2022-09-30 | 20.67 | $27.69 | 13801 |
| 2022-09-29 | 20.13 | $27.80 | 11900 |
| 2022-09-28 | 19.39 | $28.36 | 8608 |
| 2022-09-27 | 18.82 | $27.63 | 4500 |
| 2022-09-26 | 17.67 | $27.81 | 27900 |
| 2022-09-23 | 16.53 | $28.22 | 16700 |
| 2022-09-22 | 15.46 | $29.07 | 5700 |
| 2022-09-21 | 14.88 | $29.47 | 8946 |
| 2022-09-20 | 14.54 | $29.80 | 7545 |
| 2022-09-19 | 14.28 | $30.36 | 9100 |
| 2022-09-16 | 14.23 | $30.18 | 10740 |
| 2022-09-15 | 14.00 | $30.44 | 18308 |
| 2022-09-14 | 14.01 | $30.79 | 11900 |
| 2022-09-13 | 14.19 | $30.84 | 31500 |
| 2022-09-12 | 14.49 | $32.08 | 10943 |
| 2022-09-09 | 14.76 | $31.65 | 21615 |
| 2022-09-08 | 15.37 | $31.00 | 2200 |
| 2022-09-07 | 15.71 | $30.84 | 7947 |
| 2022-09-06 | 15.93 | $30.24 | 3424 |
| 2022-09-02 | 15.75 | $30.31 | 5535 |
| 2022-09-01 | 15.59 | $30.49 | 18000 |
| 2022-08-31 | 14.94 | $30.77 | 30000 |
| 2022-08-30 | 14.73 | $30.93 | 5700 |
| 2022-08-29 | 14.62 | $31.21 | 18700 |
| 2022-08-26 | 14.73 | $31.42 | 8041 |
| 2022-08-25 | 15.00 | $32.34 | 129210 |
| 2022-08-24 | 15.62 | $31.96 | 12442 |
| 2022-08-23 | 16.30 | $31.84 | 5300 |
| 2022-08-22 | 17.01 | $31.81 | 6024 |
| 2022-08-19 | 17.75 | $32.50 | 22100 |
| 2022-08-18 | 18.20 | $33.05 | 11600 |
| 2022-08-17 | 18.21 | $33.08 | 6800 |
| 2022-08-16 | 18.13 | $33.47 | 4438 |
| 2022-08-15 | 17.63 | $33.42 | 12000 |
| 2022-08-12 | 17.16 | $33.51 | 9912 |
| 2022-08-11 | 16.68 | $33.16 | 11601 |
| 2022-08-10 | 16.17 | $33.12 | 7300 |
| 2022-08-09 | 15.89 | $32.29 | 9900 |
| 2022-08-08 | 16.11 | $32.56 | 10000 |
| 2022-08-05 | 16.11 | $32.36 | 23100 |
| 2022-08-04 | 16.41 | $32.48 | 16000 |
| 2022-08-03 | 16.45 | $32.37 | 31048 |
| 2022-08-02 | 16.56 | $32.00 | 10700 |
| 2022-08-01 | 16.90 | $32.33 | 6811 |
| 2022-07-29 | 17.00 | $32.37 | 3636 |
| 2022-07-28 | 17.10 | $31.98 | 7500 |
| 2022-07-27 | 17.52 | $31.52 | 18600 |
| 2022-07-26 | 18.27 | $30.84 | 9400 |
| 2022-07-25 | 18.86 | $31.25 | 12249 |
| 2022-07-22 | 19.77 | $31.08 | 10237 |
| 2022-07-21 | 20.72 | $31.28 | 8500 |
| 2022-07-20 | 21.64 | $30.93 | 16900 |
| 2022-07-19 | 22.42 | $30.91 | 7831 |
| 2022-07-18 | 23.14 | $30.00 | 5045 |
| 2022-07-15 | 23.44 | $30.06 | 36700 |
| 2022-07-14 | 23.43 | $29.45 | 15700 |
| 2022-07-13 | 22.85 | $29.88 | 24711 |
| 2022-07-12 | 22.47 | $29.93 | 21217 |
| 2022-07-11 | 22.26 | $30.05 | 9700 |
| 2022-07-08 | 22.14 | $30.58 | 21845 |
| 2022-07-07 | 22.21 | $30.60 | 19600 |
| 2022-07-06 | 22.24 | $30.07 | 25025 |
| 2022-07-05 | 21.84 | $30.00 | 25402 |
| 2022-07-01 | 21.24 | $30.31 | 10814 |
| 2022-06-30 | 20.88 | $30.09 | 26700 |
| 2022-06-29 | 20.44 | $30.32 | 7100 |
| 2022-06-28 | 20.25 | $30.54 | 10334 |
| 2022-06-27 | 20.21 | $30.82 | 9100 |
| 2022-06-24 | 20.33 | $30.84 | 14025 |
| 2022-06-23 | 20.28 | $30.35 | 26149 |
| 2022-06-22 | 19.78 | $30.16 | 14300 |
| 2022-06-21 | 19.24 | $30.28 | 26300 |
| 2022-06-17 | 18.78 | $29.85 | 7400 |
| 2022-06-16 | 17.90 | $29.83 | 16532 |
| 2022-06-15 | 16.96 | $30.78 | 23035 |
| 2022-06-14 | 16.33 | $30.30 | 16336 |
| 2022-06-13 | 15.27 | $30.62 | 20400 |
| 2022-06-10 | 14.38 | $31.80 | 33917 |
| 2022-06-09 | 14.08 | $32.52 | 23700 |
| 2022-06-08 | 14.27 | $33.21 | 20400 |
| 2022-06-07 | 15.02 | $33.74 | 17105 |
| 2022-06-06 | 15.74 | $33.49 | 14100 |
| 2022-06-03 | 16.33 | $33.39 | 16235 |
| 2022-06-02 | 17.18 | $33.84 | 14123 |
| 2022-06-01 | 18.08 | $33.11 | 22200 |
| 2022-05-31 | 18.81 | $33.50 | 7600 |
| 2022-05-27 | 19.68 | $33.74 | 15000 |
| 2022-05-26 | 20.60 | $33.14 | 22000 |
| 2022-05-25 | 21.39 | $32.58 | 15810 |
| 2022-05-24 | 21.71 | $32.38 | 13123 |
| 2022-05-23 | 21.84 | $32.68 | 63719 |
| 2022-05-20 | 22.13 | $32.10 | 14600 |
| 2022-05-19 | 22.05 | $32.01 | 7900 |
| 2022-05-18 | 22.02 | $31.71 | 17135 |
| 2022-05-17 | 21.98 | $32.73 | 8900 |
| 2022-05-16 | 22.40 | $32.11 | 8100 |
| 2022-05-13 | 22.41 | $32.13 | 17742 |
| 2022-05-12 | 22.36 | $31.33 | 25300 |
| 2022-05-11 | 21.64 | $31.29 | 7203 |
| 2022-05-10 | 21.03 | $31.59 | 23310 |
| 2022-05-09 | 20.45 | $31.55 | 7200 |
| 2022-05-06 | 19.63 | $32.63 | 7307 |
| 2022-05-05 | 19.28 | $33.09 | 10938 |
| 2022-05-04 | 19.11 | $34.21 | 10333 |
| 2022-05-03 | 19.23 | $33.47 | 10600 |
| 2022-05-02 | 18.73 | $33.24 | 42224 |
| 2022-04-29 | 17.82 | $33.23 | 4918 |
| 2022-04-28 | 17.17 | $34.00 | 4942 |
| 2022-04-27 | 16.72 | $33.46 | 11500 |
| 2022-04-26 | 15.81 | $33.40 | 15600 |
| 2022-04-25 | 14.85 | $34.29 | 25134 |
| 2022-04-22 | 14.03 | $34.34 | 13400 |
| 2022-04-21 | 13.53 | $35.08 | 8700 |
| 2022-04-20 | 13.60 | $35.66 | 15500 |
| 2022-04-19 | 14.15 | $35.38 | 9800 |
| 2022-04-18 | 14.31 | $34.92 | 9400 |
| 2022-04-14 | 14.21 | $35.12 | 13025 |
| 2022-04-13 | 14.30 | $35.33 | 20700 |
| 2022-04-12 | 14.31 | $34.93 | 73200 |
| 2022-04-11 | 14.31 | $35.13 | 11800 |
| 2022-04-08 | 14.53 | $35.53 | 13400 |
| 2022-04-07 | 15.04 | $35.55 | 11000 |
| 2022-04-06 | 15.52 | $35.43 | 24400 |
| 2022-04-05 | 15.98 | $35.82 | 16600 |
| 2022-04-04 | 16.73 | $36.25 | 24916 |
| 2022-04-01 | 17.19 | $36.24 | 37631 |
| 2022-03-31 | 17.83 | $35.96 | 7814 |
| 2022-03-30 | 18.51 | $36.40 | 22300 |
| 2022-03-29 | 18.90 | $36.72 | 17003 |
| 2022-03-28 | 19.26 | $35.90 | 15900 |
| 2022-03-25 | 20.20 | $35.87 | 35321 |
| 2022-03-24 | 21.25 | $35.84 | 14600 |
| 2022-03-23 | 22.34 | $35.53 | 10700 |
| 2022-03-22 | 23.40 | $36.05 | 14800 |
| 2022-03-21 | 24.45 | $35.66 | 5800 |
| 2022-03-18 | 25.65 | $35.81 | 13800 |
| 2022-03-17 | 26.90 | $35.44 | 3828 |
| 2022-03-16 | 27.91 | $35.14 | 12100 |
| 2022-03-15 | 28.68 | $33.99 | 7100 |
| 2022-03-14 | 28.46 | $33.62 | 10909 |
| 2022-03-11 | 28.20 | $33.69 | 10300 |
| 2022-03-10 | 27.99 | $34.06 | 16900 |
| 2022-03-09 | 27.88 | $34.27 | 13217 |
| 2022-03-08 | 27.75 | $33.32 | 12300 |
| 2022-03-07 | 27.04 | $33.34 | 11300 |
| 2022-03-04 | 26.31 | $34.23 | 25033 |
| 2022-03-03 | 25.77 | $34.69 | 15000 |
| 2022-03-02 | 25.57 | $35.10 | 12100 |
| 2022-03-01 | 25.37 | $34.47 | 6900 |
| 2022-02-28 | 24.91 | $35.02 | 35100 |
| 2022-02-25 | 24.65 | $35.35 | 17941 |
| 2022-02-24 | 24.38 | $34.62 | 18117 |
| 2022-02-23 | 23.42 | $34.51 | 20700 |
| 2022-02-22 | 23.04 | $34.83 | 13532 |
| 2022-02-18 | 22.85 | $35.31 | 12247 |
| 2022-02-17 | 22.93 | $35.60 | 34000 |
| 2022-02-16 | 23.18 | $36.21 | 23600 |
| 2022-02-15 | 23.73 | $36.04 | 11000 |
| 2022-02-14 | 24.08 | $35.45 | 15201 |
| 2022-02-11 | 24.07 | $35.59 | 14925 |
| 2022-02-10 | 24.19 | $36.22 | 37400 |
| 2022-02-09 | 24.67 | $36.73 | 17045 |
| 2022-02-08 | 25.38 | $36.08 | 10831 |
| 2022-02-07 | 25.47 | $35.74 | 8700 |
| 2022-02-04 | 25.51 | $35.76 | 5831 |
| 2022-02-03 | 25.55 | $35.77 | 7200 |
| 2022-02-02 | 25.77 | $36.31 | 21300 |
| 2022-02-01 | 26.23 | $36.04 | 9821 |
| 2022-01-31 | 26.42 | $35.83 | 28900 |
| 2022-01-28 | 26.36 | $35.06 | 24500 |
| 2022-01-27 | 25.47 | $34.70 | 13316 |
| 2022-01-26 | 24.64 | $34.90 | 13800 |
| 2022-01-25 | 23.85 | $35.17 | 21607 |
| 2022-01-24 | 22.74 | $35.49 | 70202 |
| 2022-01-21 | 21.57 | $35.67 | 17116 |
| 2022-01-20 | 20.87 | $36.11 | 7700 |
| 2022-01-19 | 20.39 | $36.49 | 32800 |
| 2022-01-18 | 20.13 | $36.59 | 13300 |
| 2022-01-14 | 19.74 | $37.17 | 10905 |
| 2022-01-13 | 19.54 | $37.23 | 35800 |
| 2022-01-12 | 19.58 | $37.64 | 9302 |
| 2022-01-11 | 19.82 | $37.35 | 14100 |
| 2022-01-10 | 19.79 | $36.91 | 40129 |
| 2022-01-07 | 19.34 | $37.23 | 60944 |
| 2022-01-06 | 19.36 | $37.26 | 19326 |
| 2022-01-05 | 19.39 | $37.36 | 15048 |
| 2022-01-04 | 19.57 | $37.97 | 10239 |
| 2022-01-03 | 20.09 | $37.79 | 18000 |
| 2021-12-31 | 20.51 | $37.92 | 26300 |
| 2021-12-30 | 21.09 | $37.88 | 22011 |
| 2021-12-29 | 21.73 | $37.92 | 53145 |
| 2021-12-28 | 22.29 | $37.82 | 22615 |
| 2021-12-27 | 22.84 | $37.81 | 64814 |
| 2021-12-23 | 23.34 | $37.41 | 30800 |
| 2021-12-22 | 23.54 | $37.16 | 73304 |
| 2021-12-21 | 23.49 | $36.75 | 19600 |
| 2021-12-20 | 23.10 | $36.10 | 74336 |
| 2021-12-17 | 22.08 | $36.46 | 22800 |
| 2021-12-16 | 21.22 | $36.74 | 37100 |
| 2021-12-15 | 20.42 | $36.80 | 13900 |
| 2021-12-14 | 19.32 | $36.39 | 8600 |
| 2021-12-13 | 17.91 | $39.63 | 13400 |
| 2021-12-10 | 18.71 | $39.88 | 15200 |
| 2021-12-09 | 19.69 | $39.78 | 3840 |
| 2021-12-08 | 20.67 | $40.18 | 11300 |
| 2021-12-07 | 21.54 | $39.93 | 7800 |
| 2021-12-06 | 22.67 | $39.24 | 13141 |
| 2021-12-03 | 22.99 | $38.76 | 9339 |
| 2021-12-02 | 22.62 | $39.01 | 8311 |
| 2021-12-01 | 22.24 | $38.44 | 6646 |
| 2021-11-30 | 21.84 | $38.78 | 15600 |
| 2021-11-29 | 21.72 | $39.52 | 16000 |
| 2021-11-26 | 22.12 | $39.09 | 6400 |
| 2021-11-24 | 22.27 | $40.09 | 5504 |
| 2021-11-23 | 23.34 | $40.06 | 17129 |
| 2021-11-22 | 24.47 | $40.11 | 9100 |
| 2021-11-19 | 25.41 | $40.28 | 13200 |
| 2021-11-18 | 26.13 | $40.55 | 10945 |
| 2021-11-17 | 26.63 | $40.60 | 7100 |
| 2021-11-16 | 26.98 | $40.85 | 11700 |
| 2021-11-15 | 27.04 | $40.70 | 6246 |
| 2021-11-12 | 27.18 | $40.74 | 4846 |
| 2021-11-11 | 27.38 | $40.56 | 7611 |
| 2021-11-10 | 27.78 | $40.38 | 17338 |
| 2021-11-09 | 28.21 | $40.78 | 3200 |
| 2021-11-08 | 27.99 | $40.84 | 22537 |
| 2021-11-05 | 27.59 | $40.71 | 6705 |
| 2021-11-04 | 27.26 | $40.55 | 6100 |
| 2021-11-03 | 27.01 | $40.56 | 8700 |
| 2021-11-02 | 26.83 | $40.28 | 7800 |
| 2021-11-01 | 26.79 | $40.19 | 4400 |
| 2021-10-29 | 26.91 | $39.93 | 10200 |
| 2021-10-28 | 27.25 | $40.09 | 6900 |
| 2021-10-27 | 27.60 | $39.69 | 6436 |
| 2021-10-26 | 28.00 | $40.13 | 4811 |
| 2021-10-25 | 27.89 | $40.10 | 4204 |
| 2021-10-22 | 27.87 | $40.04 | 9009 |
| 2021-10-21 | 27.86 | $39.88 | 4224 |
| 2021-10-20 | 28.03 | $39.88 | 5700 |
| 2021-10-19 | 28.21 | $39.67 | 4200 |
| 2021-10-18 | 28.55 | $39.43 | 3012 |
| 2021-10-15 | 29.09 | $39.48 | 2200 |
| 2021-10-14 | 29.52 | $39.24 | 14446 |
| 2021-10-13 | 30.16 | $38.76 | 4600 |
| 2021-10-12 | 31.23 | $38.50 | 9412 |
| 2021-10-11 | 32.50 | $38.39 | 16200 |
| 2021-10-08 | 33.77 | $38.56 | 32600 |
| 2021-10-07 | 34.99 | $38.50 | 7723 |
| 2021-10-06 | 36.28 | $38.29 | 24700 |
| 2021-10-05 | 38.00 | $38.40 | 6833 |
| 2021-10-04 | 39.60 | $38.09 | 9717 |
| 2021-10-01 | 41.35 | $38.43 | 15463 |
| 2021-09-30 | 43.19 | $38.15 | 18500 |
| 2021-09-29 | 45.02 | $38.43 | 4936 |
| 2021-09-28 | 46.72 | $38.56 | 3034 |
| 2021-09-27 | 48.42 | $39.26 | 8920 |
| 2021-09-24 | 49.70 | $39.16 | 15400 |
| 2021-09-23 | 51.13 | $39.47 | 12148 |
| 2021-09-22 | 52.17 | $38.84 | 10118 |
| 2021-09-21 | 53.55 | $38.37 | 176900 |
| 2021-09-20 | 55.26 | $38.36 | 12925 |
| 2021-09-17 | 57.16 | $39.11 | 11100 |
| 2021-09-16 | 58.08 | $39.64 | 19800 |
| 2021-09-15 | 58.54 | $39.79 | 11000 |
| 2021-09-14 | 59.03 | $39.44 | 9045 |
| 2021-09-13 | 59.54 | $39.66 | 6200 |
| 2021-09-10 | 59.91 | $39.35 | 7944 |
| 2021-09-09 | 60.32 | $39.60 | 8600 |
| 2021-09-08 | 60.58 | $39.64 | 6922 |
| 2021-09-07 | 60.87 | $39.85 | 11605 |
| 2021-09-03 | 60.93 | $40.20 | 6613 |
| 2021-09-02 | 60.76 | $40.19 | 3700 |
| 2021-09-01 | 60.58 | $39.95 | 4743 |
| 2021-08-31 | 60.43 | $39.82 | 9300 |
| 2021-08-30 | 60.31 | $39.80 | 5831 |
| 2021-08-27 | 60.13 | $39.79 | 48500 |
| 2021-08-26 | 59.93 | $39.35 | 12600 |
| 2021-08-25 | 59.80 | $39.63 | 16300 |
| 2021-08-24 | 59.56 | $39.40 | 8000 |
| 2021-08-23 | 59.36 | $39.03 | 6700 |
| 2021-08-20 | 59.19 | $38.89 | 17300 |
| 2021-08-19 | 59.06 | $38.57 | 24017 |
| 2021-08-18 | 58.96 | $38.93 | 17000 |
| 2021-08-17 | 58.45 | $39.11 | 245239 |
| 2021-08-16 | 57.89 | $39.53 | 6100 |
| 2021-08-13 | 56.95 | $39.62 | 4533 |
| 2021-08-12 | 55.89 | $39.61 | 6900 |
| 2021-08-11 | 54.77 | $39.69 | 5000 |
| 2021-08-10 | 53.60 | $39.45 | 9213 |
| 2021-08-09 | 52.38 | $39.31 | 2530 |
| 2021-08-06 | 51.10 | $39.38 | 5700 |
| 2021-08-05 | 49.66 | $39.43 | 12900 |
| 2021-08-04 | 48.14 | $39.18 | 7300 |
| 2021-08-03 | 46.55 | $39.42 | 16300 |
| 2021-08-02 | 44.88 | $39.12 | 5400 |
| 2021-07-30 | 43.13 | $39.10 | 10800 |
| 2021-07-29 | 41.29 | $39.35 | 5822 |
| 2021-07-28 | 39.30 | $39.09 | 15447 |
| 2021-07-27 | 37.21 | $38.99 | 4803 |
| 2021-07-26 | 35.02 | $39.03 | 11206 |
| 2021-07-23 | 32.72 | $38.68 | 6926 |
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