Is Stance Sustainable Beta ETF (CHGX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Stance Sustainable Beta ETF (CHGX) research center and poll results.
NASDAQ : CHGX
Stance Sustainable Beta ETF — Technical Indicators
$32.337 USD
-$0.03 (-0.1%)
- Volume
- 4.18K
- Average Volume
- 18.49K
- Market Capitalization
- $179.86M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $33.71
- Year Low
- $25.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
32.71
2026-07-22
Close Price
$32.34
Vol: 4200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.67
Average
31.24
Maximum
39.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 32.71 | $32.34 | 4200 |
| 2026-07-21 | 32.72 | $32.40 | 12583 |
| 2026-07-20 | 32.76 | $32.10 | 6247 |
| 2026-07-17 | 32.81 | $32.19 | 9298 |
| 2026-07-16 | 32.84 | $32.51 | 5600 |
| 2026-07-15 | 32.87 | $32.50 | 13213 |
| 2026-07-14 | 32.92 | $32.75 | 10543 |
| 2026-07-13 | 32.93 | $32.80 | 8800 |
| 2026-07-10 | 32.93 | $33.05 | 16100 |
| 2026-07-09 | 32.87 | $32.99 | 6700 |
| 2026-07-08 | 32.84 | $32.57 | 2400 |
| 2026-07-07 | 32.84 | $32.72 | 9900 |
| 2026-07-06 | 32.82 | $32.96 | 8039 |
| 2026-07-02 | 32.85 | $32.80 | 162248 |
| 2026-07-01 | 32.88 | $32.98 | 2100 |
| 2026-06-30 | 32.91 | $33.21 | 16500 |
| 2026-06-29 | 32.91 | $32.97 | 6200 |
| 2026-06-26 | 32.90 | $32.71 | 18233 |
| 2026-06-25 | 32.89 | $32.90 | 21642 |
| 2026-06-24 | 32.86 | $32.67 | 7309 |
| 2026-06-23 | 32.85 | $32.68 | 11222 |
| 2026-06-22 | 32.81 | $33.15 | 12600 |
| 2026-06-18 | 32.73 | $33.08 | 345736 |
| 2026-06-17 | 32.64 | $32.75 | 4127 |
| 2026-06-16 | 32.54 | $33.22 | 26133 |
| 2026-06-15 | 32.42 | $33.48 | 5626 |
| 2026-06-12 | 32.29 | $33.00 | 12512 |
| 2026-06-11 | 32.20 | $32.71 | 13400 |
| 2026-06-10 | 32.11 | $31.91 | 73659 |
| 2026-06-09 | 32.07 | $32.41 | 7500 |
| 2026-06-08 | 32.01 | $32.56 | 16240 |
| 2026-06-05 | 31.94 | $32.32 | 33200 |
| 2026-06-04 | 31.86 | $33.48 | 14900 |
| 2026-06-03 | 31.73 | $33.39 | 14920 |
| 2026-06-02 | 31.59 | $33.51 | 6620 |
| 2026-06-01 | 31.43 | $33.29 | 8700 |
| 2026-05-29 | 31.27 | $32.86 | 20800 |
| 2026-05-28 | 31.13 | $32.52 | 11310 |
| 2026-05-27 | 30.99 | $32.30 | 8465 |
| 2026-05-26 | 30.84 | $32.36 | 8100 |
| 2026-05-22 | 30.71 | $31.96 | 4600 |
| 2026-05-21 | 30.60 | $31.51 | 16200 |
| 2026-05-20 | 30.50 | $31.25 | 6300 |
| 2026-05-19 | 30.43 | $30.77 | 8700 |
| 2026-05-18 | 30.37 | $30.86 | 8960 |
| 2026-05-15 | 30.31 | $30.83 | 2537 |
| 2026-05-14 | 30.24 | $31.19 | 2600 |
| 2026-05-13 | 30.13 | $31.01 | 4339 |
| 2026-05-12 | 30.02 | $31.00 | 2539 |
| 2026-05-11 | 29.91 | $31.20 | 9613 |
| 2026-05-08 | 29.77 | $31.18 | 4937 |
| 2026-05-07 | 29.60 | $30.68 | 21600 |
| 2026-05-06 | 29.47 | $31.00 | 8100 |
| 2026-05-05 | 29.32 | $30.58 | 8919 |
| 2026-05-04 | 29.15 | $30.18 | 4500 |
| 2026-05-01 | 29.01 | $30.25 | 5900 |
| 2026-04-30 | 28.86 | $30.06 | 9637 |
| 2026-04-29 | 28.71 | $29.57 | 7004 |
| 2026-04-28 | 28.57 | $29.40 | 4932 |
| 2026-04-27 | 28.40 | $29.70 | 5489 |
| 2026-04-24 | 28.23 | $29.73 | 13800 |
| 2026-04-23 | 28.07 | $29.59 | 6300 |
| 2026-04-22 | 27.94 | $29.77 | 7019 |
| 2026-04-21 | 27.80 | $29.59 | 7601 |
| 2026-04-20 | 27.68 | $29.60 | 10900 |
| 2026-04-17 | 27.54 | $29.45 | 10597 |
| 2026-04-16 | 27.44 | $29.09 | 7000 |
| 2026-04-15 | 27.34 | $28.83 | 5100 |
| 2026-04-14 | 27.28 | $28.65 | 18082 |
| 2026-04-13 | 27.22 | $28.40 | 10000 |
| 2026-04-10 | 27.16 | $27.79 | 24017 |
| 2026-04-09 | 27.13 | $28.08 | 1890 |
| 2026-04-08 | 27.11 | $28.04 | 5500 |
| 2026-04-07 | 27.09 | $27.31 | 10461 |
| 2026-04-06 | 27.12 | $27.31 | 9800 |
| 2026-04-02 | 27.13 | $27.16 | 12237 |
| 2026-04-01 | 27.17 | $27.06 | 4000 |
| 2026-03-31 | 27.23 | $26.82 | 8000 |
| 2026-03-30 | 27.29 | $26.08 | 10300 |
| 2026-03-27 | 27.40 | $26.16 | 5422 |
| 2026-03-26 | 27.52 | $26.60 | 15493 |
| 2026-03-25 | 27.61 | $27.06 | 21228 |
| 2026-03-24 | 27.67 | $26.95 | 30887 |
| 2026-03-23 | 27.73 | $27.13 | 2506 |
| 2026-03-20 | 27.77 | $26.92 | 14200 |
| 2026-03-19 | 27.83 | $27.31 | 8100 |
| 2026-03-18 | 27.87 | $27.20 | 2800 |
| 2026-03-17 | 27.92 | $27.60 | 12829 |
| 2026-03-16 | 27.94 | $27.50 | 4300 |
| 2026-03-13 | 27.98 | $27.20 | 7200 |
| 2026-03-12 | 28.01 | $27.17 | 6992 |
| 2026-03-11 | 28.06 | $27.67 | 6300 |
| 2026-03-10 | 28.09 | $27.67 | 1811 |
| 2026-03-09 | 28.11 | $27.82 | 1900 |
| 2026-03-06 | 28.13 | $27.58 | 6400 |
| 2026-03-05 | 28.12 | $27.95 | 4832 |
| 2026-03-04 | 28.12 | $28.22 | 1500 |
| 2026-03-03 | 28.10 | $27.91 | 7900 |
| 2026-03-02 | 28.13 | $28.41 | 4919 |
| 2026-02-27 | 28.11 | $28.51 | 2407 |
| 2026-02-26 | 28.09 | $28.36 | 14300 |
| 2026-02-25 | 28.09 | $28.30 | 3438 |
| 2026-02-24 | 28.08 | $28.12 | 3814 |
| 2026-02-23 | 28.08 | $27.88 | 2900 |
| 2026-02-20 | 28.09 | $28.22 | 14500 |
| 2026-02-19 | 28.08 | $28.10 | 5600 |
| 2026-02-18 | 28.08 | $28.20 | 15100 |
| 2026-02-17 | 28.04 | $28.00 | 17600 |
| 2026-02-13 | 28.03 | $28.21 | 5639 |
| 2026-02-12 | 28.02 | $27.89 | 3221 |
| 2026-02-11 | 28.01 | $28.23 | 6200 |
| 2026-02-10 | 27.99 | $28.12 | 15214 |
| 2026-02-09 | 27.98 | $28.17 | 9600 |
| 2026-02-06 | 27.97 | $28.15 | 10836 |
| 2026-02-05 | 27.95 | $27.47 | 10333 |
| 2026-02-04 | 27.96 | $27.83 | 10400 |
| 2026-02-03 | 27.97 | $27.97 | 4921 |
| 2026-02-02 | 27.95 | $28.40 | 8005 |
| 2026-01-30 | 27.89 | $28.02 | 5200 |
| 2026-01-29 | 27.85 | $28.19 | 3811 |
| 2026-01-28 | 27.81 | $28.32 | 5600 |
| 2026-01-27 | 27.77 | $28.09 | 9000 |
| 2026-01-26 | 27.75 | $28.12 | 3527 |
| 2026-01-23 | 27.72 | $28.00 | 7700 |
| 2026-01-22 | 27.69 | $28.15 | 6714 |
| 2026-01-21 | 27.65 | $27.98 | 10300 |
| 2026-01-20 | 27.62 | $27.48 | 9100 |
| 2026-01-16 | 27.59 | $27.87 | 7000 |
| 2026-01-15 | 27.54 | $27.89 | 13510 |
| 2026-01-14 | 27.50 | $27.81 | 29100 |
| 2026-01-13 | 27.48 | $27.85 | 8024 |
| 2026-01-12 | 27.46 | $27.93 | 14748 |
| 2026-01-09 | 27.45 | $27.90 | 4200 |
| 2026-01-08 | 27.44 | $27.67 | 4000 |
| 2026-01-07 | 27.43 | $27.82 | 5038 |
| 2026-01-06 | 27.41 | $28.00 | 23200 |
| 2026-01-05 | 27.40 | $27.48 | 13400 |
| 2026-01-02 | 27.40 | $27.31 | 16700 |
| 2025-12-31 | 27.41 | $27.19 | 14100 |
| 2025-12-30 | 27.41 | $27.42 | 19000 |
| 2025-12-29 | 27.40 | $27.48 | 9400 |
| 2025-12-26 | 27.38 | $27.57 | 9800 |
| 2025-12-24 | 27.36 | $27.54 | 4100 |
| 2025-12-23 | 27.33 | $27.42 | 17400 |
| 2025-12-22 | 27.29 | $27.45 | 182100 |
| 2025-12-19 | 27.23 | $27.27 | 13200 |
| 2025-12-18 | 27.17 | $27.01 | 16400 |
| 2025-12-17 | 27.14 | $26.86 | 12500 |
| 2025-12-16 | 27.13 | $27.08 | 15900 |
| 2025-12-15 | 27.10 | $27.28 | 6600 |
| 2025-12-12 | 27.09 | $27.45 | 9700 |
| 2025-12-11 | 27.07 | $27.84 | 5808 |
| 2025-12-10 | 27.05 | $27.71 | 47000 |
| 2025-12-09 | 27.04 | $27.41 | 12700 |
| 2025-12-08 | 27.04 | $27.50 | 29100 |
| 2025-12-05 | 27.02 | $27.69 | 5200 |
| 2025-12-04 | 26.99 | $27.53 | 7000 |
| 2025-12-03 | 26.98 | $27.49 | 7000 |
| 2025-12-02 | 26.97 | $27.24 | 7300 |
| 2025-12-01 | 26.98 | $27.11 | 27400 |
| 2025-11-28 | 27.01 | $27.23 | 3500 |
| 2025-11-26 | 27.02 | $27.05 | 12200 |
| 2025-11-25 | 27.05 | $26.95 | 6200 |
| 2025-11-24 | 27.10 | $26.59 | 11900 |
| 2025-11-21 | 27.18 | $26.36 | 29400 |
| 2025-11-20 | 27.25 | $25.96 | 11530 |
| 2025-11-19 | 27.33 | $26.51 | 10700 |
| 2025-11-18 | 27.39 | $26.54 | 8400 |
| 2025-11-17 | 27.45 | $26.58 | 14900 |
| 2025-11-14 | 27.51 | $26.98 | 23500 |
| 2025-11-13 | 27.54 | $27.09 | 6200 |
| 2025-11-12 | 27.56 | $27.53 | 10500 |
| 2025-11-11 | 27.57 | $27.47 | 5700 |
| 2025-11-10 | 27.58 | $27.42 | 12000 |
| 2025-11-07 | 27.59 | $27.17 | 14700 |
| 2025-11-06 | 27.59 | $27.01 | 5900 |
| 2025-11-05 | 27.64 | $27.33 | 29500 |
| 2025-11-04 | 27.67 | $27.22 | 18900 |
| 2025-11-03 | 27.69 | $27.53 | 7800 |
| 2025-10-31 | 27.71 | $27.72 | 6400 |
| 2025-10-30 | 27.71 | $27.48 | 10500 |
| 2025-10-29 | 27.72 | $27.64 | 12400 |
| 2025-10-28 | 27.71 | $27.92 | 6500 |
| 2025-10-27 | 27.68 | $28.06 | 24700 |
| 2025-10-24 | 27.64 | $27.80 | 6200 |
| 2025-10-23 | 27.60 | $27.68 | 1998 |
| 2025-10-22 | 27.57 | $27.55 | 2100 |
| 2025-10-21 | 27.55 | $27.88 | 4202 |
| 2025-10-20 | 27.51 | $27.77 | 14830 |
| 2025-10-17 | 27.49 | $27.53 | 5700 |
| 2025-10-16 | 27.47 | $27.41 | 19700 |
| 2025-10-15 | 27.46 | $27.75 | 3128 |
| 2025-10-14 | 27.42 | $27.66 | 4241 |
| 2025-10-13 | 27.38 | $27.63 | 4400 |
| 2025-10-10 | 27.34 | $27.26 | 14100 |
| 2025-10-09 | 27.33 | $27.90 | 7014 |
| 2025-10-08 | 27.29 | $28.03 | 4821 |
| 2025-10-07 | 27.23 | $27.68 | 9900 |
| 2025-10-06 | 27.19 | $27.84 | 7200 |
| 2025-10-03 | 27.14 | $27.67 | 6010 |
| 2025-10-02 | 27.09 | $27.66 | 10100 |
| 2025-10-01 | 27.05 | $27.45 | 3162 |
| 2025-09-30 | 27.00 | $27.30 | 14300 |
| 2025-09-29 | 26.97 | $27.25 | 11400 |
| 2025-09-26 | 26.94 | $27.19 | 12600 |
| 2025-09-25 | 26.92 | $26.97 | 2500 |
| 2025-09-24 | 26.91 | $27.10 | 4200 |
| 2025-09-23 | 26.89 | $27.16 | 6300 |
| 2025-09-22 | 26.86 | $27.30 | 8800 |
| 2025-09-19 | 26.84 | $27.21 | 3700 |
| 2025-09-18 | 26.80 | $27.22 | 2600 |
| 2025-09-17 | 26.76 | $26.92 | 5500 |
| 2025-09-16 | 26.75 | $26.86 | 4300 |
| 2025-09-15 | 26.74 | $26.92 | 65000 |
| 2025-09-12 | 26.73 | $26.90 | 2037 |
| 2025-09-11 | 26.72 | $27.17 | 23000 |
| 2025-09-10 | 26.70 | $26.80 | 4836 |
| 2025-09-09 | 26.68 | $26.81 | 10300 |
| 2025-09-08 | 26.65 | $26.89 | 23700 |
| 2025-09-05 | 26.63 | $26.81 | 28400 |
| 2025-09-04 | 26.59 | $26.78 | 3200 |
| 2025-09-03 | 26.57 | $26.53 | 10400 |
| 2025-09-02 | 26.55 | $26.55 | 13700 |
| 2025-08-29 | 26.54 | $26.67 | 12200 |
| 2025-08-28 | 26.50 | $26.87 | 9207 |
| 2025-08-27 | 26.47 | $26.75 | 11807 |
| 2025-08-26 | 26.45 | $26.66 | 7500 |
| 2025-08-25 | 26.44 | $26.60 | 9100 |
| 2025-08-22 | 26.45 | $26.79 | 6100 |
| 2025-08-21 | 26.44 | $26.43 | 15000 |
| 2025-08-20 | 26.44 | $26.55 | 9600 |
| 2025-08-19 | 26.43 | $26.65 | 37100 |
| 2025-08-18 | 26.42 | $26.70 | 5800 |
| 2025-08-15 | 26.38 | $26.67 | 13747 |
| 2025-08-14 | 26.35 | $26.67 | 10809 |
| 2025-08-13 | 26.32 | $26.78 | 89734 |
| 2025-08-12 | 26.28 | $26.52 | 7800 |
| 2025-08-11 | 26.25 | $26.22 | 3800 |
| 2025-08-08 | 26.24 | $26.30 | 5257 |
| 2025-08-07 | 26.23 | $26.16 | 15000 |
| 2025-08-06 | 26.23 | $26.34 | 12701 |
| 2025-08-05 | 26.22 | $26.18 | 9700 |
| 2025-08-04 | 26.22 | $26.28 | 8000 |
| 2025-08-01 | 26.22 | $25.89 | 22500 |
| 2025-07-31 | 26.24 | $26.16 | 3100 |
| 2025-07-30 | 26.24 | $26.47 | 2523 |
| 2025-07-29 | 26.22 | $26.53 | 7000 |
| 2025-07-28 | 26.20 | $26.61 | 2100 |
| 2025-07-25 | 26.16 | $26.63 | 2200 |
| 2025-07-24 | 26.12 | $26.48 | 4600 |
| 2025-07-23 | 26.07 | $26.44 | 5300 |
| 2025-07-22 | 26.03 | $26.28 | 2200 |
| 2025-07-21 | 25.98 | $26.08 | 12300 |
| 2025-07-18 | 25.94 | $26.07 | 5400 |
| 2025-07-17 | 25.89 | $26.06 | 7600 |
| 2025-07-16 | 25.85 | $25.94 | 29100 |
| 2025-07-15 | 25.82 | $25.82 | 3600 |
| 2025-07-14 | 25.78 | $26.11 | 1800 |
| 2025-07-11 | 25.75 | $26.03 | 7100 |
| 2025-07-10 | 25.72 | $26.20 | 1700 |
| 2025-07-09 | 25.68 | $26.23 | 6400 |
| 2025-07-08 | 25.64 | $26.18 | 4300 |
| 2025-07-07 | 25.60 | $26.17 | 17600 |
| 2025-07-03 | 25.55 | $26.36 | 3300 |
| 2025-07-02 | 25.48 | $26.15 | 4600 |
| 2025-07-01 | 25.43 | $26.10 | 34168 |
| 2025-06-30 | 25.37 | $26.07 | 16842 |
| 2025-06-27 | 25.30 | $25.84 | 25039 |
| 2025-06-26 | 25.25 | $25.70 | 17300 |
| 2025-06-25 | 25.20 | $25.52 | 184776 |
| 2025-06-24 | 25.16 | $25.68 | 132721 |
| 2025-06-23 | 25.10 | $25.38 | 11000 |
| 2025-06-20 | 25.07 | $25.15 | 10800 |
| 2025-06-18 | 25.05 | $25.16 | 6900 |
| 2025-06-17 | 25.05 | $25.19 | 33600 |
| 2025-06-16 | 25.06 | $25.37 | 11900 |
| 2025-06-13 | 25.06 | $25.07 | 33716 |
| 2025-06-12 | 25.06 | $25.50 | 7200 |
| 2025-06-11 | 25.02 | $25.36 | 19300 |
| 2025-06-10 | 25.00 | $25.44 | 8611 |
| 2025-06-09 | 24.96 | $25.32 | 6700 |
| 2025-06-06 | 24.90 | $25.37 | 23876 |
| 2025-06-05 | 24.84 | $25.19 | 15100 |
| 2025-06-04 | 24.78 | $25.11 | 131600 |
| 2025-06-03 | 24.72 | $25.10 | 6900 |
| 2025-06-02 | 24.67 | $24.86 | 19200 |
| 2025-05-30 | 24.63 | $24.76 | 15796 |
| 2025-05-29 | 24.57 | $24.72 | 27262 |
| 2025-05-28 | 24.52 | $24.68 | 27300 |
| 2025-05-27 | 24.47 | $24.87 | 5300 |
| 2025-05-23 | 24.40 | $24.44 | 11300 |
| 2025-05-22 | 24.34 | $24.72 | 15200 |
| 2025-05-21 | 24.27 | $24.72 | 7700 |
| 2025-05-20 | 24.17 | $25.25 | 4158 |
| 2025-05-19 | 24.03 | $25.34 | 6630 |
| 2025-05-16 | 23.86 | $25.30 | 5621 |
| 2025-05-15 | 23.72 | $25.08 | 377000 |
| 2025-05-14 | 23.58 | $24.77 | 9000 |
| 2025-05-13 | 23.48 | $24.89 | 1400 |
| 2025-05-12 | 23.32 | $24.80 | 16800 |
| 2025-05-09 | 23.16 | $24.12 | 4895 |
| 2025-05-08 | 23.03 | $24.13 | 17000 |
| 2025-05-07 | 22.90 | $24.03 | 13119 |
| 2025-05-06 | 22.78 | $23.84 | 17018 |
| 2025-05-05 | 22.67 | $24.04 | 17621 |
| 2025-05-02 | 23.14 | $24.06 | 11800 |
| 2025-05-01 | 23.72 | $23.67 | 8600 |
| 2025-04-30 | 24.40 | $23.72 | 20155 |
| 2025-04-29 | 25.05 | $23.59 | 7619 |
| 2025-04-28 | 25.72 | $23.40 | 19500 |
| 2025-04-25 | 26.38 | $23.36 | 9200 |
| 2025-04-24 | 27.08 | $23.28 | 19300 |
| 2025-04-23 | 27.78 | $22.74 | 10002 |
| 2025-04-22 | 28.53 | $22.49 | 9669 |
| 2025-04-21 | 29.29 | $21.93 | 4156 |
| 2025-04-17 | 30.05 | $22.42 | 6719 |
| 2025-04-16 | 30.80 | $22.36 | 7702 |
| 2025-04-15 | 31.55 | $22.76 | 13452 |
| 2025-04-14 | 32.28 | $21.58 | 21180 |
| 2025-04-11 | 33.07 | $21.58 | 38241 |
| 2025-04-10 | 33.84 | $21.58 | 21199 |
| 2025-04-09 | 34.57 | $21.58 | 46697 |
| 2025-04-08 | 35.33 | $21.58 | 49905 |
| 2025-04-07 | 36.09 | $21.58 | 188051 |
| 2025-04-04 | 36.86 | $33.62 | 25100 |
| 2025-04-03 | 37.08 | $35.61 | 11200 |
| 2025-04-02 | 37.18 | $37.20 | 6900 |
| 2025-04-01 | 37.24 | $36.85 | 4900 |
| 2025-03-31 | 37.30 | $36.83 | 8217 |
| 2025-03-28 | 37.38 | $36.64 | 7519 |
| 2025-03-27 | 37.49 | $37.30 | 20849 |
| 2025-03-26 | 37.55 | $37.40 | 1400 |
| 2025-03-25 | 37.62 | $37.71 | 22600 |
| 2025-03-24 | 37.67 | $37.74 | 8014 |
| 2025-03-21 | 37.72 | $37.12 | 10000 |
| 2025-03-20 | 37.81 | $37.30 | 6300 |
| 2025-03-19 | 37.93 | $37.52 | 5600 |
| 2025-03-18 | 38.04 | $37.21 | 18126 |
| 2025-03-17 | 38.17 | $37.46 | 21200 |
| 2025-03-14 | 38.26 | $36.95 | 13900 |
| 2025-03-13 | 38.39 | $36.24 | 6418 |
| 2025-03-12 | 38.54 | $36.71 | 6800 |
| 2025-03-11 | 38.67 | $36.72 | 16600 |
| 2025-03-10 | 38.81 | $37.08 | 6400 |
| 2025-03-07 | 38.92 | $37.94 | 6345 |
| 2025-03-06 | 39.00 | $37.72 | 7846 |
| 2025-03-05 | 39.10 | $38.40 | 21743 |
| 2025-03-04 | 39.13 | $38.01 | 6840 |
| 2025-03-03 | 39.19 | $38.46 | 5441 |
| 2025-02-28 | 39.23 | $38.83 | 5700 |
| 2025-02-27 | 39.27 | $38.38 | 6300 |
| 2025-02-26 | 39.31 | $38.86 | 3400 |
| 2025-02-25 | 39.33 | $38.80 | 11300 |
| 2025-02-24 | 39.34 | $38.75 | 22347 |
| 2025-02-21 | 39.38 | $38.91 | 27400 |
| 2025-02-20 | 39.42 | $39.62 | 3509 |
| 2025-02-19 | 39.42 | $39.75 | 7600 |
| 2025-02-18 | 39.40 | $39.71 | 8026 |
| 2025-02-14 | 39.36 | $39.43 | 30414 |
| 2025-02-13 | 39.32 | $39.55 | 5900 |
| 2025-02-12 | 39.26 | $39.14 | 8500 |
| 2025-02-11 | 39.20 | $39.41 | 1923 |
| 2025-02-10 | 39.11 | $39.45 | 7000 |
| 2025-02-07 | 39.02 | $39.25 | 5527 |
| 2025-02-06 | 38.97 | $39.59 | 12206 |
| 2025-02-05 | 38.90 | $39.62 | 6327 |
| 2025-02-04 | 38.84 | $39.15 | 6600 |
| 2025-02-03 | 38.80 | $39.14 | 13400 |
| 2025-01-31 | 38.74 | $39.31 | 12500 |
| 2025-01-30 | 38.67 | $39.56 | 20902 |
| 2025-01-29 | 38.60 | $39.10 | 2103 |
| 2025-01-28 | 38.57 | $39.26 | 4000 |
| 2025-01-27 | 38.55 | $39.14 | 42200 |
| 2025-01-24 | 38.53 | $39.58 | 16316 |
| 2025-01-23 | 38.48 | $39.73 | 11500 |
| 2025-01-22 | 38.43 | $39.57 | 9403 |
| 2025-01-21 | 38.36 | $39.35 | 10500 |
| 2025-01-17 | 38.31 | $38.86 | 8200 |
| 2025-01-16 | 38.34 | $38.58 | 6500 |
| 2025-01-15 | 38.40 | $38.36 | 7345 |
| 2025-01-14 | 38.47 | $37.93 | 1900 |
| 2025-01-13 | 38.56 | $37.70 | 3100 |
| 2025-01-10 | 38.67 | $37.59 | 12500 |
| 2025-01-08 | 38.78 | $38.31 | 3116 |
| 2025-01-07 | 38.87 | $38.15 | 3800 |
| 2025-01-06 | 38.97 | $38.40 | 1116 |
| 2025-01-03 | 39.06 | $38.33 | 7900 |
| 2025-01-02 | 39.17 | $37.93 | 1300 |
| 2024-12-31 | 39.28 | $37.97 | 26600 |
| 2024-12-30 | 39.39 | $38.09 | 12130 |
| 2024-12-27 | 39.49 | $38.51 | 11611 |
| 2024-12-26 | 39.57 | $38.90 | 14600 |
| 2024-12-24 | 39.64 | $38.84 | 2944 |
| 2024-12-23 | 39.71 | $38.49 | 24200 |
| 2024-12-20 | 39.78 | $38.67 | 11700 |
| 2024-12-19 | 39.83 | $38.20 | 22741 |
| 2024-12-18 | 39.88 | $38.31 | 13500 |
| 2024-12-17 | 39.91 | $39.56 | 3800 |
| 2024-12-16 | 39.89 | $39.83 | 16727 |
| 2024-12-13 | 39.85 | $39.62 | 5227 |
| 2024-12-12 | 39.84 | $39.76 | 18700 |
| 2024-12-11 | 39.84 | $40.02 | 5500 |
| 2024-12-10 | 39.84 | $39.74 | 20300 |
| 2024-12-09 | 39.85 | $39.98 | 21200 |
| 2024-12-06 | 39.84 | $40.29 | 11229 |
| 2024-12-05 | 39.82 | $40.12 | 3900 |
| 2024-12-04 | 39.78 | $40.49 | 3819 |
| 2024-12-03 | 39.69 | $40.13 | 8200 |
| 2024-12-02 | 39.59 | $40.24 | 7812 |
| 2024-11-29 | 39.48 | $40.18 | 1000 |
| 2024-11-27 | 39.37 | $39.94 | 22800 |
| 2024-11-26 | 39.30 | $40.29 | 3245 |
| 2024-11-25 | 39.22 | $40.24 | 6400 |
| 2024-11-22 | 39.14 | $39.96 | 13908 |
| 2024-11-21 | 39.06 | $39.69 | 4320 |
| 2024-11-20 | 39.00 | $39.14 | 8300 |
| 2024-11-19 | 38.98 | $39.07 | 28000 |
| 2024-11-18 | 38.96 | $39.10 | 9248 |
| 2024-11-15 | 38.96 | $38.96 | 6300 |
| 2024-11-14 | 38.97 | $39.48 | 7100 |
| 2024-11-13 | 38.96 | $39.83 | 9700 |
| 2024-11-12 | 38.93 | $39.84 | 2000 |
| 2024-11-11 | 38.89 | $40.00 | 2500 |
| 2024-11-08 | 38.85 | $39.89 | 3736 |
| 2024-11-07 | 38.80 | $39.74 | 3747 |
| 2024-11-06 | 38.74 | $39.47 | 1800 |
| 2024-11-05 | 38.71 | $38.52 | 1300 |
| 2024-11-04 | 38.70 | $38.17 | 2900 |
| 2024-11-01 | 38.69 | $38.16 | 2600 |
| 2024-10-31 | 38.70 | $37.98 | 4100 |
| 2024-10-30 | 38.71 | $38.52 | 3228 |
| 2024-10-29 | 38.69 | $38.72 | 6546 |
| 2024-10-28 | 38.66 | $38.60 | 7000 |
| 2024-10-25 | 38.65 | $38.41 | 1326 |
| 2024-10-24 | 38.65 | $38.49 | 19500 |
| 2024-10-23 | 38.65 | $38.55 | 9100 |
| 2024-10-22 | 38.63 | $38.82 | 4440 |
| 2024-10-21 | 38.60 | $39.02 | 5440 |
| 2024-10-18 | 38.56 | $39.28 | 7500 |
| 2024-10-17 | 38.51 | $39.15 | 2100 |
| 2024-10-16 | 38.46 | $39.21 | 3400 |
| 2024-10-15 | 38.38 | $39.00 | 6000 |
| 2024-10-14 | 38.32 | $39.21 | 1546 |
| 2024-10-11 | 38.25 | $38.92 | 10100 |
| 2024-10-10 | 38.19 | $38.63 | 4945 |
| 2024-10-09 | 38.13 | $38.76 | 1618 |
| 2024-10-08 | 38.06 | $38.42 | 900 |
| 2024-10-07 | 37.99 | $37.99 | 1149 |
| 2024-10-04 | 37.93 | $38.36 | 8800 |
| 2024-10-03 | 37.83 | $38.05 | 4900 |
| 2024-10-02 | 37.78 | $38.19 | 4237 |
| 2024-10-01 | 37.73 | $38.14 | 20340 |
| 2024-09-30 | 37.68 | $38.49 | 5200 |
| 2024-09-27 | 37.65 | $38.39 | 5500 |
| 2024-09-26 | 37.61 | $38.50 | 12800 |
| 2024-09-25 | 37.55 | $38.11 | 1400 |
| 2024-09-24 | 37.53 | $38.25 | 6500 |
| 2024-09-23 | 37.49 | $38.24 | 10000 |
| 2024-09-20 | 37.46 | $38.14 | 25900 |
| 2024-09-19 | 37.41 | $38.21 | 3900 |
| 2024-09-18 | 37.38 | $37.62 | 6800 |
| 2024-09-17 | 37.36 | $37.79 | 2500 |
| 2024-09-16 | 37.33 | $37.87 | 1128 |
| 2024-09-13 | 37.28 | $37.70 | 1707 |
| 2024-09-12 | 37.24 | $37.45 | 3010 |
| 2024-09-11 | 37.18 | $37.28 | 7700 |
| 2024-09-10 | 37.12 | $37.02 | 3400 |
| 2024-09-09 | 37.04 | $36.81 | 636 |
| 2024-09-06 | 36.98 | $36.44 | 9200 |
| 2024-09-05 | 36.94 | $36.89 | 6700 |
| 2024-09-04 | 36.83 | $37.20 | 5200 |
| 2024-09-03 | 36.72 | $37.16 | 3127 |
| 2024-08-30 | 36.59 | $37.94 | 1748 |
| 2024-08-29 | 36.47 | $37.56 | 6744 |
| 2024-08-28 | 36.40 | $37.41 | 2525 |
| 2024-08-27 | 36.37 | $37.64 | 4000 |
| 2024-08-26 | 36.30 | $37.51 | 6800 |
| 2024-08-23 | 36.24 | $37.60 | 19200 |
| 2024-08-22 | 36.18 | $37.17 | 2638 |
| 2024-08-21 | 36.12 | $37.49 | 1900 |
| 2024-08-20 | 36.03 | $37.21 | 5340 |
| 2024-08-19 | 36.00 | $37.18 | 15200 |
| 2024-08-16 | 35.97 | $36.94 | 12600 |
| 2024-08-15 | 35.94 | $36.86 | 12314 |
| 2024-08-14 | 35.92 | $36.23 | 5200 |
| 2024-08-13 | 35.95 | $36.05 | 2345 |
| 2024-08-12 | 36.02 | $35.52 | 2500 |
| 2024-08-09 | 36.09 | $35.69 | 9030 |
| 2024-08-08 | 36.16 | $35.53 | 2117 |
| 2024-08-07 | 36.21 | $34.70 | 2500 |
| 2024-08-06 | 36.31 | $34.96 | 2000 |
| 2024-08-05 | 36.37 | $34.58 | 14122 |
| 2024-08-02 | 36.46 | $35.48 | 3214 |
| 2024-08-01 | 36.51 | $36.22 | 6100 |
| 2024-07-31 | 36.51 | $36.75 | 5033 |
| 2024-07-30 | 36.49 | $36.33 | 4804 |
| 2024-07-29 | 36.47 | $36.35 | 4900 |
| 2024-07-26 | 36.46 | $36.35 | 4037 |
| 2024-07-25 | 36.46 | $35.89 | 8700 |
| 2024-07-24 | 36.47 | $35.83 | 4400 |
| 2024-07-23 | 36.49 | $36.54 | 10900 |
| 2024-07-22 | 36.49 | $36.68 | 11100 |
| 2024-07-19 | 36.48 | $36.18 | 10300 |
| 2024-07-18 | 36.49 | $36.55 | 15600 |
| 2024-07-17 | 36.49 | $36.89 | 8600 |
| 2024-07-16 | 36.47 | $37.34 | 2524 |
| 2024-07-15 | 36.40 | $37.04 | 6100 |
| 2024-07-12 | 36.34 | $36.98 | 6200 |
| 2024-07-11 | 36.29 | $36.60 | 10049 |
| 2024-07-10 | 36.25 | $36.56 | 4600 |
| 2024-07-09 | 36.21 | $36.30 | 10012 |
| 2024-07-08 | 36.18 | $36.41 | 3701 |
| 2024-07-05 | 36.14 | $36.42 | 5900 |
| 2024-07-03 | 36.10 | $36.30 | 3243 |
| 2024-07-02 | 36.05 | $36.21 | 2300 |
| 2024-07-01 | 36.00 | $36.02 | 4400 |
| 2024-06-28 | 35.97 | $36.16 | 1820 |
| 2024-06-27 | 35.91 | $36.22 | 7100 |
| 2024-06-26 | 35.86 | $36.07 | 3145 |
| 2024-06-25 | 35.83 | $36.38 | 3043 |
| 2024-06-24 | 35.81 | $36.40 | 11126 |
| 2024-06-21 | 35.77 | $36.51 | 9900 |
| 2024-06-20 | 35.74 | $36.43 | 12100 |
| 2024-06-18 | 35.72 | $36.49 | 18733 |
| 2024-06-17 | 35.71 | $36.47 | 9324 |
| 2024-06-14 | 35.69 | $35.95 | 10600 |
| 2024-06-13 | 35.69 | $35.97 | 25122 |
| 2024-06-12 | 35.70 | $36.02 | 8500 |
| 2024-06-11 | 35.68 | $35.70 | 6000 |
| 2024-06-10 | 35.66 | $35.73 | 6600 |
| 2024-06-07 | 35.65 | $35.64 | 4700 |
| 2024-06-06 | 35.63 | $35.65 | 9800 |
| 2024-06-05 | 35.61 | $35.70 | 3100 |
| 2024-06-04 | 35.58 | $35.27 | 4239 |
| 2024-06-03 | 35.57 | $35.30 | 13900 |
| 2024-05-31 | 35.55 | $35.28 | 6100 |
| 2024-05-30 | 35.50 | $35.01 | 8400 |
| 2024-05-29 | 35.46 | $35.22 | 4500 |
| 2024-05-28 | 35.41 | $35.57 | 5809 |
| 2024-05-24 | 35.38 | $35.81 | 942 |
| 2024-05-23 | 35.33 | $35.66 | 8334 |
| 2024-05-22 | 35.27 | $36.01 | 22613 |
| 2024-05-21 | 35.21 | $36.03 | 10119 |
| 2024-05-20 | 35.13 | $36.13 | 6000 |
| 2024-05-17 | 35.04 | $36.05 | 22329 |
| 2024-05-16 | 34.94 | $36.05 | 13414 |
| 2024-05-15 | 34.85 | $36.07 | 3900 |
| 2024-05-14 | 34.77 | $35.62 | 8400 |
| 2024-05-13 | 34.72 | $35.44 | 1023 |
| 2024-05-10 | 34.68 | $35.46 | 2300 |
| 2024-05-09 | 34.65 | $35.34 | 13900 |
| 2024-05-08 | 34.67 | $35.16 | 3318 |
| 2024-05-07 | 34.69 | $35.21 | 4300 |
| 2024-05-06 | 34.73 | $35.05 | 4700 |
| 2024-05-03 | 34.77 | $34.75 | 3500 |
| 2024-05-02 | 34.83 | $34.42 | 4910 |
| 2024-05-01 | 34.89 | $34.12 | 4100 |
| 2024-04-30 | 35.00 | $34.31 | 6701 |
| 2024-04-29 | 35.09 | $34.86 | 3924 |
| 2024-04-26 | 35.17 | $34.79 | 20600 |
| 2024-04-25 | 35.27 | $34.57 | 18900 |
| 2024-04-24 | 35.37 | $34.70 | 9200 |
| 2024-04-23 | 35.44 | $34.59 | 7915 |
| 2024-04-22 | 35.52 | $34.27 | 11400 |
| 2024-04-19 | 35.62 | $34.05 | 3500 |
| 2024-04-18 | 35.75 | $34.24 | 16400 |
| 2024-04-17 | 35.85 | $34.38 | 4742 |
| 2024-04-16 | 35.93 | $34.63 | 5000 |
| 2024-04-15 | 35.99 | $34.64 | 6902 |
| 2024-04-12 | 36.04 | $35.00 | 6931 |
| 2024-04-11 | 36.08 | $35.63 | 4000 |
| 2024-04-10 | 36.10 | $35.51 | 8900 |
| 2024-04-09 | 36.14 | $36.02 | 14400 |
| 2024-04-08 | 36.13 | $35.95 | 2300 |
| 2024-04-05 | 36.13 | $35.97 | 14100 |
| 2024-04-04 | 36.14 | $35.62 | 9700 |
| 2024-04-03 | 36.15 | $36.18 | 11500 |
| 2024-04-02 | 36.12 | $36.19 | 1324 |
| 2024-04-01 | 36.11 | $36.52 | 8400 |
| 2024-03-28 | 36.08 | $36.68 | 7200 |
| 2024-03-27 | 36.03 | $36.55 | 4200 |
| 2024-03-26 | 35.97 | $36.22 | 2000 |
| 2024-03-25 | 35.93 | $36.16 | 4000 |
| 2024-03-22 | 35.89 | $36.32 | 3100 |
| 2024-03-21 | 35.85 | $36.57 | 5400 |
| 2024-03-20 | 35.78 | $36.26 | 7900 |
| 2024-03-19 | 35.69 | $35.95 | 28848 |
| 2024-03-18 | 35.63 | $35.78 | 2023 |
| 2024-03-15 | 35.58 | $35.63 | 11631 |
| 2024-03-14 | 35.55 | $35.84 | 10008 |
| 2024-03-13 | 35.50 | $36.11 | 11300 |
| 2024-03-12 | 35.42 | $36.22 | 6900 |
| 2024-03-11 | 35.37 | $35.86 | 16000 |
| 2024-03-08 | 35.33 | $35.93 | 2302 |
| 2024-03-07 | 35.27 | $36.20 | 7000 |
| 2024-03-06 | 35.21 | $35.81 | 9900 |
| 2024-03-05 | 35.14 | $35.56 | 13200 |
| 2024-03-04 | 35.09 | $36.01 | 7702 |
| 2024-03-01 | 35.03 | $35.97 | 21048 |
| 2024-02-29 | 34.95 | $35.67 | 12527 |
| 2024-02-28 | 34.88 | $35.39 | 21533 |
| 2024-02-27 | 34.84 | $35.45 | 7000 |
| 2024-02-26 | 34.79 | $35.35 | 12800 |
| 2024-02-23 | 34.73 | $35.36 | 8800 |
| 2024-02-22 | 34.68 | $35.22 | 4243 |
| 2024-02-21 | 34.62 | $34.51 | 7200 |
| 2024-02-20 | 34.61 | $34.64 | 11229 |
| 2024-02-16 | 34.58 | $34.84 | 13416 |
| 2024-02-15 | 34.54 | $35.09 | 16500 |
| 2024-02-14 | 34.46 | $34.88 | 8700 |
| 2024-02-13 | 34.37 | $34.53 | 6305 |
| 2024-02-12 | 34.31 | $35.09 | 6112 |
| 2024-02-09 | 34.23 | $35.08 | 6700 |
| 2024-02-08 | 34.14 | $34.84 | 16939 |
| 2024-02-07 | 34.06 | $34.83 | 17534 |
| 2024-02-06 | 33.97 | $34.55 | 43600 |
| 2024-02-05 | 33.90 | $34.59 | 21928 |
| 2024-02-02 | 33.80 | $34.70 | 133142 |
| 2024-02-01 | 33.70 | $34.48 | 334800 |
| 2024-01-31 | 33.60 | $34.12 | 35741 |
| 2024-01-30 | 33.54 | $34.55 | 23406 |
| 2024-01-29 | 33.48 | $34.54 | 9100 |
| 2024-01-26 | 33.41 | $34.22 | 16503 |
| 2024-01-25 | 33.37 | $34.30 | 9600 |
| 2024-01-24 | 33.31 | $34.11 | 14237 |
| 2024-01-23 | 33.26 | $34.17 | 4445 |
| 2024-01-22 | 33.20 | $34.16 | 5032 |
| 2024-01-19 | 33.13 | $33.94 | 3928 |
| 2024-01-18 | 33.09 | $33.51 | 3400 |
| 2024-01-17 | 33.06 | $33.16 | 4914 |
| 2024-01-16 | 33.07 | $33.34 | 20800 |
| 2024-01-12 | 33.07 | $33.39 | 15831 |
| 2024-01-11 | 33.05 | $33.36 | 3600 |
| 2024-01-10 | 33.02 | $33.21 | 9300 |
| 2024-01-09 | 32.98 | $33.08 | 19843 |
| 2024-01-08 | 32.93 | $33.12 | 9100 |
| 2024-01-05 | 32.87 | $32.58 | 17000 |
| 2024-01-04 | 32.83 | $32.56 | 12841 |
| 2024-01-03 | 32.79 | $32.58 | 13200 |
| 2024-01-02 | 32.76 | $32.95 | 55100 |
| 2023-12-29 | 32.71 | $33.22 | 13100 |
| 2023-12-28 | 32.64 | $33.32 | 4700 |
| 2023-12-27 | 32.56 | $33.26 | 17000 |
| 2023-12-26 | 32.46 | $33.22 | 15500 |
| 2023-12-22 | 32.37 | $33.09 | 5420 |
| 2023-12-21 | 32.29 | $33.03 | 20730 |
| 2023-12-20 | 32.22 | $32.65 | 19802 |
| 2023-12-19 | 32.15 | $33.17 | 5900 |
| 2023-12-18 | 32.06 | $33.00 | 25200 |
| 2023-12-15 | 31.97 | $33.25 | 7910 |
| 2023-12-14 | 31.86 | $33.29 | 7810 |
| 2023-12-13 | 31.75 | $33.14 | 4927 |
| 2023-12-12 | 31.64 | $32.63 | 4907 |
| 2023-12-11 | 31.52 | $32.50 | 16105 |
| 2023-12-08 | 31.42 | $32.05 | 3439 |
| 2023-12-07 | 31.31 | $31.95 | 2500 |
| 2023-12-06 | 31.22 | $31.72 | 11813 |
| 2023-12-05 | 31.14 | $31.78 | 8400 |
| 2023-12-04 | 31.04 | $31.95 | 6231 |
| 2023-12-01 | 30.94 | $32.07 | 14904 |
| 2023-11-30 | 30.82 | $31.79 | 25515 |
| 2023-11-29 | 30.68 | $31.60 | 4515 |
| 2023-11-28 | 30.54 | $31.39 | 12003 |
| 2023-11-27 | 30.39 | $31.42 | 3900 |
| 2023-11-24 | 30.24 | $31.51 | 1300 |
| 2023-11-22 | 30.09 | $31.45 | 4143 |
| 2023-11-21 | 29.95 | $31.33 | 9907 |
| 2023-11-20 | 29.84 | $31.41 | 12424 |
| 2023-11-17 | 29.72 | $31.16 | 6830 |
| 2023-11-16 | 29.61 | $31.04 | 11340 |
| 2023-11-15 | 29.54 | $31.02 | 9500 |
| 2023-11-14 | 29.48 | $30.96 | 7210 |
| 2023-11-13 | 29.44 | $30.32 | 10416 |
| 2023-11-10 | 29.43 | $30.38 | 10722 |
| 2023-11-09 | 29.41 | $29.96 | 10600 |
| 2023-11-08 | 29.41 | $30.14 | 10900 |
| 2023-11-07 | 29.42 | $30.03 | 8100 |
| 2023-11-06 | 29.42 | $29.91 | 17800 |
| 2023-11-03 | 29.43 | $29.94 | 19400 |
| 2023-11-02 | 29.42 | $29.60 | 7815 |
| 2023-11-01 | 29.41 | $29.03 | 4000 |
| 2023-10-31 | 29.43 | $28.77 | 5300 |
| 2023-10-30 | 29.44 | $28.50 | 5100 |
| 2023-10-27 | 29.49 | $28.25 | 11041 |
| 2023-10-26 | 29.56 | $28.51 | 6305 |
| 2023-10-25 | 29.62 | $28.64 | 68236 |
| 2023-10-24 | 29.66 | $29.19 | 3200 |
| 2023-10-23 | 29.67 | $28.99 | 11225 |
| 2023-10-20 | 29.71 | $29.10 | 18600 |
| 2023-10-19 | 29.75 | $29.47 | 8900 |
| 2023-10-18 | 29.77 | $29.81 | 1730 |
| 2023-10-17 | 29.80 | $30.20 | 9900 |
| 2023-10-16 | 29.82 | $30.26 | 12531 |
| 2023-10-13 | 29.84 | $29.87 | 8800 |
| 2023-10-12 | 29.88 | $30.07 | 7346 |
| 2023-10-11 | 29.92 | $30.24 | 3934 |
| 2023-10-10 | 29.95 | $30.12 | 1900 |
| 2023-10-09 | 29.99 | $29.94 | 8200 |
| 2023-10-06 | 30.05 | $29.80 | 2030 |
| 2023-10-05 | 30.11 | $29.36 | 9800 |
| 2023-10-04 | 30.19 | $29.42 | 5729 |
| 2023-10-03 | 30.28 | $29.07 | 17100 |
| 2023-10-02 | 30.38 | $29.53 | 13700 |
| 2023-09-29 | 30.48 | $29.60 | 9632 |
| 2023-09-28 | 30.57 | $29.68 | 7700 |
| 2023-09-27 | 30.65 | $29.45 | 6900 |
| 2023-09-26 | 30.74 | $29.44 | 2213 |
| 2023-09-25 | 30.81 | $29.84 | 3623 |
| 2023-09-22 | 30.84 | $29.81 | 8700 |
| 2023-09-21 | 30.87 | $29.85 | 8919 |
| 2023-09-20 | 30.92 | $30.40 | 6800 |
| 2023-09-19 | 30.91 | $30.57 | 16842 |
| 2023-09-18 | 30.91 | $30.66 | 3717 |
| 2023-09-15 | 30.89 | $30.66 | 6334 |
| 2023-09-14 | 30.87 | $31.05 | 8910 |
| 2023-09-13 | 30.85 | $30.83 | 22104 |
| 2023-09-12 | 30.85 | $30.83 | 4900 |
| 2023-09-11 | 30.87 | $31.09 | 6012 |
| 2023-09-08 | 30.86 | $30.97 | 29000 |
| 2023-09-07 | 30.86 | $31.07 | 10400 |
| 2023-09-06 | 30.86 | $31.12 | 3931 |
| 2023-09-05 | 30.86 | $31.24 | 8302 |
| 2023-09-01 | 30.87 | $31.46 | 3500 |
| 2023-08-31 | 30.85 | $31.35 | 1500 |
| 2023-08-30 | 30.85 | $31.38 | 5334 |
| 2023-08-29 | 30.86 | $31.20 | 12031 |
| 2023-08-28 | 30.91 | $30.78 | 17100 |
| 2023-08-25 | 30.97 | $30.56 | 3000 |
| 2023-08-24 | 31.04 | $30.36 | 1800 |
| 2023-08-23 | 31.11 | $30.73 | 4321 |
| 2023-08-22 | 31.17 | $30.38 | 14849 |
| 2023-08-21 | 31.26 | $30.47 | 2703 |
| 2023-08-18 | 31.33 | $30.30 | 6449 |
| 2023-08-17 | 31.41 | $30.31 | 14500 |
| 2023-08-16 | 31.48 | $30.61 | 4900 |
| 2023-08-15 | 31.56 | $30.84 | 4800 |
| 2023-08-14 | 31.62 | $31.16 | 6200 |
| 2023-08-11 | 31.65 | $30.93 | 13005 |
| 2023-08-10 | 31.69 | $31.01 | 4935 |
| 2023-08-09 | 31.72 | $31.03 | 9800 |
| 2023-08-08 | 31.74 | $31.19 | 7700 |
| 2023-08-07 | 31.75 | $31.37 | 6100 |
| 2023-08-04 | 31.73 | $31.03 | 7029 |
| 2023-08-03 | 31.71 | $31.37 | 12400 |
| 2023-08-02 | 31.68 | $31.60 | 11013 |
| 2023-08-01 | 31.65 | $32.11 | 9705 |
| 2023-07-31 | 31.61 | $32.00 | 3624 |
| 2023-07-28 | 31.57 | $31.97 | 16915 |
| 2023-07-27 | 31.51 | $31.75 | 4618 |
| 2023-07-26 | 31.46 | $32.03 | 5300 |
| 2023-07-25 | 31.40 | $32.07 | 30114 |
| 2023-07-24 | 31.32 | $31.90 | 8600 |
| 2023-07-21 | 31.24 | $31.89 | 5400 |
| 2023-07-20 | 31.18 | $31.80 | 5026 |
| 2023-07-19 | 31.12 | $32.07 | 10306 |
| 2023-07-18 | 31.05 | $32.05 | 17506 |
| 2023-07-17 | 31.00 | $31.87 | 4600 |
| 2023-07-14 | 30.96 | $31.66 | 6945 |
| 2023-07-13 | 30.91 | $31.70 | 5700 |
| 2023-07-12 | 30.86 | $31.41 | 2929 |
| 2023-07-11 | 30.81 | $31.26 | 8800 |
| 2023-07-10 | 30.75 | $31.04 | 14700 |
| 2023-07-07 | 30.70 | $30.66 | 3900 |
| 2023-07-06 | 30.65 | $30.75 | 14500 |
| 2023-07-05 | 30.61 | $31.05 | 22600 |
| 2023-07-03 | 30.55 | $31.19 | 1200 |
| 2023-06-30 | 30.49 | $31.27 | 16205 |
| 2023-06-29 | 30.40 | $30.85 | 116300 |
| 2023-06-28 | 30.32 | $30.73 | 3234 |
| 2023-06-27 | 30.25 | $30.81 | 6200 |
| 2023-06-26 | 30.18 | $30.37 | 17608 |
| 2023-06-23 | 30.10 | $30.40 | 19446 |
| 2023-06-22 | 30.01 | $30.61 | 24736 |
| 2023-06-21 | 29.93 | $30.60 | 5812 |
| 2023-06-20 | 29.86 | $30.78 | 6300 |
| 2023-06-16 | 29.79 | $30.99 | 5300 |
| 2023-06-15 | 29.71 | $31.09 | 9026 |
| 2023-06-14 | 29.60 | $30.71 | 8118 |
| 2023-06-13 | 29.50 | $30.64 | 3700 |
| 2023-06-12 | 29.42 | $30.40 | 7201 |
| 2023-06-09 | 29.33 | $30.05 | 13428 |
| 2023-06-08 | 29.27 | $29.97 | 2400 |
| 2023-06-07 | 29.22 | $29.79 | 7837 |
| 2023-06-06 | 29.16 | $29.96 | 1016 |
| 2023-06-05 | 29.11 | $29.83 | 7558 |
| 2023-06-02 | 29.06 | $29.88 | 6036 |
| 2023-06-01 | 28.98 | $29.46 | 4635 |
| 2023-05-31 | 28.94 | $29.24 | 2900 |
| 2023-05-30 | 28.92 | $29.39 | 17635 |
| 2023-05-26 | 28.90 | $29.37 | 4143 |
| 2023-05-25 | 28.89 | $28.91 | 9700 |
| 2023-05-24 | 28.89 | $28.60 | 11200 |
| 2023-05-23 | 28.87 | $28.87 | 6500 |
| 2023-05-22 | 28.85 | $29.28 | 8329 |
| 2023-05-19 | 28.84 | $29.30 | 5300 |
| 2023-05-18 | 28.83 | $29.36 | 3011 |
| 2023-05-17 | 28.81 | $29.02 | 8720 |
| 2023-05-16 | 28.81 | $28.71 | 4600 |
| 2023-05-15 | 28.83 | $28.92 | 6100 |
| 2023-05-12 | 28.83 | $28.78 | 10400 |
| 2023-05-11 | 28.84 | $28.79 | 3929 |
| 2023-05-10 | 28.85 | $28.88 | 6000 |
| 2023-05-09 | 28.84 | $28.74 | 2902 |
| 2023-05-08 | 28.85 | $28.89 | 5400 |
| 2023-05-05 | 28.84 | $28.81 | 2400 |
| 2023-05-04 | 28.84 | $28.37 | 4700 |
| 2023-05-03 | 28.85 | $28.54 | 5700 |
| 2023-05-02 | 28.86 | $28.81 | 6600 |
| 2023-05-01 | 28.87 | $29.10 | 10043 |
| 2023-04-28 | 28.86 | $29.12 | 11605 |
| 2023-04-27 | 28.82 | $28.84 | 11401 |
| 2023-04-26 | 28.80 | $28.32 | 8038 |
| 2023-04-25 | 28.78 | $28.50 | 5800 |
| 2023-04-24 | 28.75 | $29.02 | 10500 |
| 2023-04-21 | 28.68 | $29.05 | 5900 |
| 2023-04-20 | 28.62 | $28.97 | 23700 |
| 2023-04-19 | 28.55 | $29.04 | 6045 |
| 2023-04-18 | 28.51 | $29.05 | 5907 |
| 2023-04-17 | 28.44 | $29.03 | 12733 |
| 2023-04-14 | 28.37 | $28.93 | 11003 |
| 2023-04-13 | 28.32 | $29.01 | 2200 |
| 2023-04-12 | 28.23 | $28.69 | 11604 |
| 2023-04-11 | 28.17 | $28.85 | 7600 |
| 2023-04-10 | 28.09 | $28.80 | 5621 |
| 2023-04-06 | 28.00 | $28.69 | 15700 |
| 2023-04-05 | 27.95 | $28.67 | 15700 |
| 2023-04-04 | 27.93 | $28.77 | 10700 |
| 2023-04-03 | 27.90 | $28.94 | 65748 |
| 2023-03-31 | 27.88 | $28.87 | 4300 |
| 2023-03-30 | 27.86 | $28.45 | 4005 |
| 2023-03-29 | 27.85 | $28.29 | 11820 |
| 2023-03-28 | 27.83 | $27.88 | 5740 |
| 2023-03-27 | 27.83 | $27.91 | 12623 |
| 2023-03-24 | 27.84 | $27.80 | 4042 |
| 2023-03-23 | 27.85 | $27.72 | 7938 |
| 2023-03-22 | 27.88 | $27.66 | 14909 |
| 2023-03-21 | 27.91 | $28.15 | 6404 |
| 2023-03-20 | 27.91 | $27.78 | 13321 |
| 2023-03-17 | 27.96 | $27.53 | 6733 |
| 2023-03-16 | 28.03 | $27.86 | 15443 |
| 2023-03-15 | 28.10 | $27.35 | 7000 |
| 2023-03-14 | 28.19 | $27.52 | 34100 |
| 2023-03-13 | 28.26 | $27.07 | 8200 |
| 2023-03-10 | 28.35 | $27.17 | 68600 |
| 2023-03-09 | 28.43 | $27.70 | 35033 |
| 2023-03-08 | 28.49 | $28.23 | 59847 |
| 2023-03-07 | 28.55 | $28.07 | 11418 |
| 2023-03-06 | 28.59 | $28.52 | 9838 |
| 2023-03-03 | 28.63 | $28.54 | 9746 |
| 2023-03-02 | 28.69 | $28.16 | 1227 |
| 2023-03-01 | 28.74 | $27.90 | 2640 |
| 2023-02-28 | 28.79 | $28.03 | 9449 |
| 2023-02-27 | 28.81 | $28.05 | 7245 |
| 2023-02-24 | 28.85 | $27.99 | 6100 |
| 2023-02-23 | 28.88 | $28.35 | 6046 |
| 2023-02-22 | 28.89 | $28.18 | 9932 |
| 2023-02-21 | 28.91 | $28.21 | 18100 |
| 2023-02-17 | 28.93 | $28.80 | 2838 |
| 2023-02-16 | 28.91 | $28.86 | 24500 |
| 2023-02-15 | 28.85 | $29.24 | 13118 |
| 2023-02-14 | 28.79 | $29.13 | 15330 |
| 2023-02-13 | 28.75 | $29.06 | 11644 |
| 2023-02-10 | 28.73 | $28.77 | 12200 |
| 2023-02-09 | 28.70 | $28.76 | 37848 |
| 2023-02-08 | 28.68 | $29.03 | 3934 |
| 2023-02-07 | 28.62 | $29.31 | 9500 |
| 2023-02-06 | 28.54 | $28.97 | 9048 |
| 2023-02-03 | 28.48 | $29.32 | 15835 |
| 2023-02-02 | 28.37 | $29.62 | 14300 |
| 2023-02-01 | 28.26 | $29.30 | 10400 |
| 2023-01-31 | 28.15 | $28.84 | 8500 |
| 2023-01-30 | 28.06 | $28.44 | 7824 |
| 2023-01-27 | 28.00 | $28.73 | 6411 |
| 2023-01-26 | 27.90 | $28.73 | 8525 |
| 2023-01-25 | 27.82 | $28.51 | 15300 |
| 2023-01-24 | 27.75 | $28.56 | 10400 |
| 2023-01-23 | 27.68 | $28.66 | 5202 |
| 2023-01-20 | 27.61 | $28.28 | 6400 |
| 2023-01-19 | 27.55 | $27.73 | 7528 |
| 2023-01-18 | 27.51 | $28.05 | 5937 |
| 2023-01-17 | 27.49 | $28.42 | 4400 |
| 2023-01-13 | 27.46 | $28.47 | 7046 |
| 2023-01-12 | 27.46 | $28.34 | 2600 |
| 2023-01-11 | 27.49 | $28.23 | 5200 |
| 2023-01-10 | 27.50 | $27.91 | 4800 |
| 2023-01-09 | 27.52 | $27.72 | 8400 |
| 2023-01-06 | 27.55 | $27.70 | 9800 |
| 2023-01-05 | 27.57 | $27.06 | 7400 |
| 2023-01-04 | 27.62 | $27.47 | 13512 |
| 2023-01-03 | 27.67 | $27.13 | 27200 |
| 2022-12-30 | 27.76 | $27.12 | 34100 |
| 2022-12-29 | 27.86 | $27.24 | 9000 |
| 2022-12-28 | 27.94 | $26.72 | 32800 |
| 2022-12-27 | 28.01 | $27.05 | 20900 |
| 2022-12-23 | 28.07 | $27.15 | 15300 |
| 2022-12-22 | 28.14 | $27.06 | 47100 |
| 2022-12-21 | 28.21 | $27.42 | 81637 |
| 2022-12-20 | 28.26 | $26.98 | 59100 |
| 2022-12-19 | 28.31 | $27.01 | 24026 |
| 2022-12-16 | 28.36 | $27.57 | 7500 |
| 2022-12-15 | 28.37 | $27.82 | 16400 |
| 2022-12-14 | 28.37 | $28.59 | 4724 |
| 2022-12-13 | 28.36 | $28.79 | 12700 |
| 2022-12-12 | 28.31 | $28.54 | 11700 |
| 2022-12-09 | 28.29 | $28.17 | 2000 |
| 2022-12-08 | 28.27 | $28.36 | 13629 |
| 2022-12-07 | 28.16 | $28.09 | 6913 |
| 2022-12-06 | 28.09 | $28.10 | 5000 |
| 2022-12-05 | 28.01 | $28.48 | 6549 |
| 2022-12-02 | 27.90 | $29.01 | 13200 |
| 2022-12-01 | 27.74 | $29.04 | 16048 |
| 2022-11-30 | 27.61 | $28.90 | 22826 |
| 2022-11-29 | 27.51 | $28.09 | 1700 |
| 2022-11-28 | 27.46 | $28.14 | 16537 |
| 2022-11-25 | 27.42 | $28.58 | 2500 |
| 2022-11-23 | 27.32 | $28.57 | 7700 |
| 2022-11-22 | 27.22 | $28.40 | 3500 |
| 2022-11-21 | 27.14 | $27.95 | 1500 |
| 2022-11-18 | 27.04 | $28.00 | 8600 |
| 2022-11-17 | 26.93 | $27.79 | 5500 |
| 2022-11-16 | 26.80 | $27.90 | 14900 |
| 2022-11-15 | 26.67 | $28.22 | 10636 |
| 2022-11-14 | 26.54 | $27.87 | 56000 |
| 2022-11-11 | 26.41 | $28.10 | 39145 |
| 2022-11-10 | 26.24 | $27.79 | 38700 |
| 2022-11-09 | 26.11 | $26.18 | 186900 |
| 2022-11-08 | 26.04 | $26.71 | 7515 |
| 2022-11-07 | 25.94 | $26.51 | 1326 |
| 2022-11-04 | 25.87 | $26.25 | 4700 |
| 2022-11-03 | 25.81 | $25.90 | 23029 |
| 2022-11-02 | 25.82 | $26.29 | 6715 |
| 2022-11-01 | 25.82 | $27.02 | 2300 |
| 2022-10-31 | 25.78 | $27.10 | 2716 |
| 2022-10-28 | 25.70 | $27.29 | 2200 |
| 2022-10-27 | 25.58 | $26.64 | 1300 |
| 2022-10-26 | 25.50 | $26.58 | 16669 |
| 2022-10-25 | 25.45 | $26.62 | 8435 |
| 2022-10-24 | 25.38 | $26.08 | 5900 |
| 2022-10-21 | 25.33 | $25.78 | 2145 |
| 2022-10-20 | 25.32 | $25.21 | 9800 |
| 2022-10-19 | 25.34 | $25.34 | 10300 |
| 2022-10-18 | 25.38 | $25.56 | 4120 |
| 2022-10-17 | 25.43 | $25.30 | 30200 |
| 2022-10-14 | 25.52 | $24.66 | 17900 |
| 2022-10-13 | 25.63 | $25.26 | 3016 |
| 2022-10-12 | 25.72 | $24.67 | 39948 |
| 2022-10-11 | 25.85 | $24.82 | 9500 |
| 2022-10-10 | 25.98 | $24.97 | 1300 |
| 2022-10-07 | 26.16 | $25.20 | 11740 |
| 2022-10-06 | 26.32 | $26.00 | 16848 |
| 2022-10-05 | 26.42 | $26.26 | 13400 |
| 2022-10-04 | 26.49 | $26.27 | 19300 |
| 2022-10-03 | 26.53 | $25.49 | 173900 |
| 2022-09-30 | 26.62 | $24.83 | 24342 |
| 2022-09-29 | 26.75 | $25.14 | 2806 |
| 2022-09-28 | 26.87 | $25.63 | 13440 |
| 2022-09-27 | 26.97 | $25.14 | 4100 |
| 2022-09-26 | 27.10 | $25.13 | 4800 |
| 2022-09-23 | 27.25 | $25.42 | 40328 |
| 2022-09-22 | 27.43 | $25.76 | 5600 |
| 2022-09-21 | 27.58 | $26.16 | 14716 |
| 2022-09-20 | 27.70 | $26.56 | 6800 |
| 2022-09-19 | 27.81 | $26.97 | 7005 |
| 2022-09-16 | 27.93 | $26.84 | 3400 |
| 2022-09-15 | 28.08 | $27.05 | 2313 |
| 2022-09-14 | 28.21 | $27.33 | 52003 |
| 2022-09-13 | 28.35 | $27.45 | 1409 |
| 2022-09-12 | 28.48 | $28.65 | 1300 |
| 2022-09-09 | 28.54 | $28.41 | 1724 |
| 2022-09-08 | 28.59 | $27.96 | 16400 |
| 2022-09-07 | 28.66 | $27.69 | 12317 |
| 2022-09-06 | 28.71 | $27.08 | 5945 |
| 2022-09-02 | 28.81 | $27.18 | 2700 |
| 2022-09-01 | 28.90 | $27.44 | 2000 |
| 2022-08-31 | 28.98 | $27.47 | 10727 |
| 2022-08-30 | 29.05 | $27.62 | 2600 |
| 2022-08-29 | 29.10 | $27.84 | 20000 |
| 2022-08-26 | 29.14 | $28.09 | 15504 |
| 2022-08-25 | 29.17 | $29.14 | 7100 |
| 2022-08-24 | 29.14 | $28.70 | 4828 |
| 2022-08-23 | 29.10 | $28.57 | 1000 |
| 2022-08-22 | 29.04 | $28.69 | 2000 |
| 2022-08-19 | 28.99 | $29.40 | 1336 |
| 2022-08-18 | 28.91 | $29.83 | 5500 |
| 2022-08-17 | 28.81 | $29.73 | 4443 |
| 2022-08-16 | 28.71 | $30.06 | 2712 |
| 2022-08-15 | 28.57 | $30.06 | 7333 |
| 2022-08-12 | 28.40 | $29.92 | 6118 |
| 2022-08-11 | 28.24 | $29.38 | 7302 |
| 2022-08-10 | 28.09 | $29.39 | 12000 |
| 2022-08-09 | 27.93 | $28.69 | 7400 |
| 2022-08-08 | 27.82 | $28.97 | 2300 |
| 2022-08-05 | 27.71 | $29.00 | 7307 |
| 2022-08-04 | 27.61 | $28.98 | 9500 |
| 2022-08-03 | 27.51 | $28.95 | 3600 |
| 2022-08-02 | 27.40 | $28.52 | 162419 |
| 2022-08-01 | 27.30 | $28.67 | 20000 |
| 2022-07-29 | 27.19 | $28.69 | 7600 |
| 2022-07-28 | 27.07 | $28.51 | 5112 |
| 2022-07-27 | 26.96 | $28.07 | 3524 |
| 2022-07-26 | 26.89 | $27.33 | 13500 |
| 2022-07-25 | 26.88 | $27.69 | 7935 |
| 2022-07-22 | 26.86 | $27.70 | 3100 |
| 2022-07-21 | 26.80 | $27.93 | 6300 |
| 2022-07-20 | 26.70 | $27.62 | 14422 |
| 2022-07-19 | 26.62 | $27.37 | 5039 |
| 2022-07-18 | 26.53 | $26.58 | 3200 |
| 2022-07-15 | 26.47 | $26.80 | 7506 |
| 2022-07-14 | 26.44 | $26.27 | 3500 |
| 2022-07-13 | 26.42 | $26.34 | 56000 |
| 2022-07-12 | 26.40 | $26.46 | 10249 |
| 2022-07-11 | 26.43 | $26.67 | 16700 |
| 2022-07-08 | 26.48 | $27.01 | 8236 |
| 2022-07-07 | 26.55 | $27.06 | 5413 |
| 2022-07-06 | 26.63 | $26.66 | 31700 |
| 2022-07-05 | 26.73 | $26.56 | 7125 |
| 2022-07-01 | 26.83 | $26.48 | 4027 |
| 2022-06-30 | 26.95 | $26.20 | 2933 |
| 2022-06-29 | 27.05 | $26.46 | 161525 |
| 2022-06-28 | 27.16 | $26.53 | 12509 |
| 2022-06-27 | 27.27 | $27.16 | 7311 |
| 2022-06-24 | 27.32 | $27.31 | 9000 |
| 2022-06-23 | 27.33 | $26.44 | 19100 |
| 2022-06-22 | 27.37 | $26.09 | 9945 |
| 2022-06-21 | 27.44 | $26.03 | 12400 |
| 2022-06-17 | 27.50 | $25.53 | 31008 |
| 2022-06-16 | 27.58 | $25.31 | 3200 |
| 2022-06-15 | 27.67 | $26.27 | 39700 |
| 2022-06-14 | 27.77 | $25.83 | 26804 |
| 2022-06-13 | 27.86 | $25.90 | 12800 |
| 2022-06-10 | 27.95 | $27.02 | 10335 |
| 2022-06-09 | 27.96 | $27.71 | 11300 |
| 2022-06-08 | 27.93 | $28.40 | 13529 |
| 2022-06-07 | 27.88 | $28.79 | 3400 |
| 2022-06-06 | 27.82 | $28.57 | 4200 |
| 2022-06-03 | 27.81 | $28.47 | 18300 |
| 2022-06-02 | 27.81 | $28.91 | 12100 |
| 2022-06-01 | 27.85 | $28.25 | 10601 |
| 2022-05-31 | 27.89 | $28.58 | 40100 |
| 2022-05-27 | 27.90 | $28.82 | 12712 |
| 2022-05-26 | 27.89 | $28.13 | 5500 |
| 2022-05-25 | 27.97 | $27.55 | 10100 |
| 2022-05-24 | 28.05 | $27.26 | 15900 |
| 2022-05-23 | 28.14 | $27.49 | 3700 |
| 2022-05-20 | 28.25 | $27.18 | 10200 |
| 2022-05-19 | 28.37 | $27.08 | 10200 |
| 2022-05-18 | 28.54 | $27.16 | 12245 |
| 2022-05-17 | 28.72 | $28.24 | 8009 |
| 2022-05-16 | 28.86 | $27.66 | 17100 |
| 2022-05-13 | 28.99 | $27.81 | 3200 |
| 2022-05-12 | 29.12 | $27.16 | 10700 |
| 2022-05-11 | 29.31 | $27.00 | 14700 |
| 2022-05-10 | 29.48 | $27.53 | 8500 |
| 2022-05-09 | 29.64 | $27.46 | 25619 |
| 2022-05-06 | 29.82 | $28.36 | 19700 |
| 2022-05-05 | 29.96 | $28.60 | 21500 |
| 2022-05-04 | 30.08 | $29.75 | 20318 |
| 2022-05-03 | 30.15 | $28.89 | 14513 |
| 2022-05-02 | 30.30 | $28.81 | 27100 |
| 2022-04-29 | 30.43 | $28.66 | 41100 |
| 2022-04-28 | 30.56 | $29.78 | 216200 |
| 2022-04-27 | 30.67 | $29.08 | 22700 |
| 2022-04-26 | 30.82 | $29.00 | 12500 |
| 2022-04-25 | 30.95 | $29.78 | 16322 |
| 2022-04-22 | 31.03 | $29.50 | 11124 |
| 2022-04-21 | 31.12 | $30.47 | 6039 |
| 2022-04-20 | 31.14 | $30.95 | 462400 |
| 2022-04-19 | 31.15 | $30.93 | 231100 |
| 2022-04-18 | 31.16 | $30.31 | 14500 |
| 2022-04-14 | 31.20 | $30.45 | 19044 |
| 2022-04-13 | 31.22 | $30.83 | 16000 |
| 2022-04-12 | 31.20 | $30.48 | 7100 |
| 2022-04-11 | 31.16 | $30.65 | 3138 |
| 2022-04-08 | 31.07 | $31.02 | 10000 |
| 2022-04-07 | 30.97 | $31.19 | 13916 |
| 2022-04-06 | 30.89 | $31.02 | 5500 |
| 2022-04-05 | 30.84 | $31.28 | 6900 |
| 2022-04-04 | 30.72 | $31.71 | 4937 |
| 2022-04-01 | 30.60 | $31.45 | 13628 |
| 2022-03-31 | 30.55 | $31.39 | 4700 |
| 2022-03-30 | 30.51 | $31.83 | 14910 |
| 2022-03-29 | 30.47 | $32.17 | 34541 |
| 2022-03-28 | 30.38 | $31.61 | 5905 |
| 2022-03-25 | 30.34 | $31.34 | 4400 |
| 2022-03-24 | 30.32 | $31.28 | 118227 |
| 2022-03-23 | 30.27 | $30.81 | 17800 |
| 2022-03-22 | 30.22 | $31.31 | 2900 |
| 2022-03-21 | 30.17 | $31.03 | 26200 |
| 2022-03-18 | 30.15 | $31.21 | 15424 |
| 2022-03-17 | 30.13 | $30.79 | 8601 |
| 2022-03-16 | 30.17 | $30.39 | 20300 |
| 2022-03-15 | 30.23 | $29.63 | 67219 |
| 2022-03-14 | 30.31 | $28.92 | 82724 |
| 2022-03-11 | 30.42 | $29.06 | 48639 |
| 2022-03-10 | 30.57 | $29.56 | 5800 |
| 2022-03-09 | 30.72 | $29.95 | 5700 |
| 2022-03-08 | 30.83 | $29.04 | 21100 |
| 2022-03-07 | 30.96 | $29.30 | 29121 |
| 2022-03-04 | 31.09 | $30.31 | 47242 |
| 2022-03-03 | 31.16 | $30.65 | 6649 |
| 2022-03-02 | 31.25 | $30.98 | 16700 |
| 2022-03-01 | 31.32 | $30.34 | 41900 |
| 2022-02-28 | 31.41 | $30.85 | 15600 |
| 2022-02-25 | 31.44 | $31.00 | 8000 |
| 2022-02-24 | 31.42 | $30.35 | 16100 |
| 2022-02-23 | 31.45 | $29.76 | 10709 |
| 2022-02-22 | 31.52 | $30.32 | 13218 |
| 2022-02-18 | 31.59 | $30.54 | 7622 |
| 2022-02-17 | 31.64 | $30.80 | 11627 |
| 2022-02-16 | 31.71 | $31.58 | 20300 |
| 2022-02-15 | 31.76 | $31.69 | 18000 |
| 2022-02-14 | 31.81 | $31.10 | 13221 |
| 2022-02-11 | 31.93 | $31.25 | 9000 |
| 2022-02-10 | 32.05 | $32.03 | 46900 |
| 2022-02-09 | 32.15 | $32.62 | 91700 |
| 2022-02-08 | 32.22 | $32.03 | 63400 |
| 2022-02-07 | 32.30 | $31.73 | 5426 |
| 2022-02-04 | 32.40 | $31.84 | 13821 |
| 2022-02-03 | 32.52 | $31.76 | 19700 |
| 2022-02-02 | 32.64 | $32.42 | 11400 |
| 2022-02-01 | 32.77 | $32.35 | 34500 |
| 2022-01-31 | 32.90 | $32.14 | 13800 |
| 2022-01-28 | 33.05 | $31.42 | 45632 |
| 2022-01-27 | 33.23 | $30.65 | 12707 |
| 2022-01-26 | 33.46 | $30.91 | 28000 |
| 2022-01-25 | 33.66 | $31.19 | 21248 |
| 2022-01-24 | 33.86 | $31.80 | 18837 |
| 2022-01-21 | 34.00 | $31.58 | 21100 |
| 2022-01-20 | 34.15 | $32.19 | 73300 |
| 2022-01-19 | 34.26 | $32.50 | 13900 |
| 2022-01-18 | 34.32 | $32.76 | 19942 |
| 2022-01-14 | 34.39 | $33.44 | 384807 |
| 2022-01-13 | 34.44 | $33.54 | 40300 |
| 2022-01-12 | 34.50 | $34.05 | 47300 |
| 2022-01-11 | 34.50 | $34.05 | 78400 |
| 2022-01-10 | 34.52 | $33.70 | 16220 |
| 2022-01-07 | 34.57 | $33.80 | 10028 |
| 2022-01-06 | 34.60 | $34.19 | 17814 |
| 2022-01-05 | 34.63 | $34.20 | 14500 |
| 2022-01-04 | 34.65 | $34.94 | 56135 |
| 2022-01-03 | 34.60 | $35.02 | 28100 |
| 2021-12-31 | 34.52 | $35.05 | 71240 |
| 2021-12-30 | 34.46 | $35.08 | 13600 |
| 2021-12-29 | 34.37 | $35.14 | 16400 |
| 2021-12-28 | 34.30 | $35.02 | 5400 |
| 2021-12-27 | 34.28 | $35.16 | 19511 |
| 2021-12-23 | 34.23 | $34.66 | 17600 |
| 2021-12-22 | 34.23 | $34.49 | 12521 |
| 2021-12-21 | 34.24 | $34.42 | 6104 |
| 2021-12-20 | 34.26 | $33.73 | 11000 |
| 2021-12-17 | 34.33 | $34.18 | 12600 |
| 2021-12-16 | 34.39 | $34.38 | 26800 |
| 2021-12-15 | 34.44 | $34.70 | 18900 |
| 2021-12-14 | 34.48 | $34.14 | 11222 |
| 2021-12-13 | 34.54 | $34.44 | 10122 |
| 2021-12-10 | 34.58 | $34.66 | 6700 |
| 2021-12-09 | 34.60 | $34.43 | 7647 |
| 2021-12-08 | 34.63 | $34.84 | 27400 |
| 2021-12-07 | 34.65 | $34.59 | 21527 |
| 2021-12-06 | 34.68 | $33.88 | 11015 |
| 2021-12-03 | 34.74 | $33.49 | 10632 |
| 2021-12-02 | 34.82 | $33.79 | 8300 |
| 2021-12-01 | 34.88 | $33.18 | 43800 |
| 2021-11-30 | 34.95 | $33.77 | 23900 |
| 2021-11-29 | 34.99 | $34.60 | 46608 |
| 2021-11-26 | 34.99 | $34.13 | 23500 |
| 2021-11-24 | 35.00 | $34.76 | 4737 |
| 2021-11-23 | 34.96 | $34.68 | 25224 |
| 2021-11-22 | 34.96 | $34.83 | 15006 |
| 2021-11-19 | 34.94 | $35.17 | 29507 |
| 2021-11-18 | 34.90 | $35.29 | 40300 |
| 2021-11-17 | 34.86 | $35.36 | 18624 |
| 2021-11-16 | 34.80 | $35.56 | 13000 |
| 2021-11-15 | 34.73 | $35.34 | 18800 |
| 2021-11-12 | 34.66 | $35.33 | 24600 |
| 2021-11-11 | 34.58 | $35.05 | 8600 |
| 2021-11-10 | 34.50 | $34.95 | 12500 |
| 2021-11-09 | 34.40 | $35.26 | 16608 |
| 2021-11-08 | 34.27 | $35.24 | 13700 |
| 2021-11-05 | 34.14 | $35.06 | 12800 |
| 2021-11-04 | 34.04 | $35.10 | 4200 |
| 2021-11-03 | 33.94 | $34.87 | 3500 |
| 2021-11-02 | 33.83 | $34.70 | 22500 |
| 2021-11-01 | 33.73 | $34.55 | 11800 |
| 2021-10-29 | 33.62 | $34.50 | 47121 |
| 2021-10-28 | 33.54 | $34.40 | 6900 |
| 2021-10-27 | 33.45 | $34.03 | 14607 |
| 2021-10-26 | 33.39 | $34.55 | 9906 |
| 2021-10-25 | 33.31 | $34.49 | 22743 |
| 2021-10-22 | 33.26 | $34.41 | 2939 |
| 2021-10-21 | 33.23 | $34.41 | 33500 |
| 2021-10-20 | 33.20 | $34.22 | 13700 |
| 2021-10-19 | 33.16 | $34.10 | 7400 |
| 2021-10-18 | 33.11 | $33.88 | 23105 |
| 2021-10-15 | 33.07 | $33.74 | 10831 |
| 2021-10-14 | 33.07 | $33.54 | 4700 |
| 2021-10-13 | 33.09 | $32.93 | 6700 |
| 2021-10-12 | 33.14 | $32.68 | 3527 |
| 2021-10-11 | 33.19 | $32.70 | 8319 |
| 2021-10-08 | 33.25 | $32.93 | 1400 |
| 2021-10-07 | 33.30 | $33.10 | 8034 |
| 2021-10-06 | 33.35 | $32.75 | 24607 |
| 2021-10-05 | 33.43 | $32.69 | 6421 |
| 2021-10-04 | 33.52 | $32.39 | 24400 |
| 2021-10-01 | 33.64 | $32.88 | 4900 |
| 2021-09-30 | 33.74 | $32.53 | 1312 |
| 2021-09-29 | 33.85 | $32.87 | 19344 |
| 2021-09-28 | 33.94 | $32.87 | 25316 |
| 2021-09-27 | 34.03 | $33.60 | 11500 |
| 2021-09-24 | 34.09 | $33.80 | 8117 |
| 2021-09-23 | 34.12 | $33.83 | 5442 |
| 2021-09-22 | 34.16 | $33.42 | 18700 |
| 2021-09-21 | 34.22 | $33.09 | 6600 |
| 2021-09-20 | 34.28 | $33.11 | 15500 |
| 2021-09-17 | 34.34 | $33.68 | 6100 |
| 2021-09-16 | 34.35 | $33.91 | 17900 |
| 2021-09-15 | 34.34 | $33.94 | 37700 |
| 2021-09-14 | 34.35 | $33.71 | 11204 |
| 2021-09-13 | 34.38 | $33.85 | 4000 |
| 2021-09-10 | 34.40 | $33.90 | 8004 |
| 2021-09-09 | 34.42 | $34.21 | 5500 |
| 2021-09-08 | 34.43 | $34.36 | 5200 |
| 2021-09-07 | 34.42 | $34.43 | 14243 |
| 2021-09-03 | 34.41 | $34.83 | 7300 |
| 2021-09-02 | 34.39 | $34.76 | 14223 |
| 2021-09-01 | 34.37 | $34.73 | 7537 |
| 2021-08-31 | 34.34 | $34.69 | 10400 |
| 2021-08-30 | 34.32 | $34.81 | 20000 |
| 2021-08-27 | 34.28 | $34.70 | 21100 |
| 2021-08-26 | 34.25 | $34.36 | 14324 |
| 2021-08-25 | 34.24 | $34.66 | 29200 |
| 2021-08-24 | 34.20 | $34.57 | 51300 |
| 2021-08-23 | 34.16 | $34.47 | 11700 |
| 2021-08-20 | 34.13 | $34.15 | 5303 |
| 2021-08-19 | 34.13 | $33.87 | 7300 |
| 2021-08-18 | 34.11 | $33.80 | 17500 |
| 2021-08-17 | 34.09 | $34.10 | 14500 |
| 2021-08-16 | 34.05 | $34.35 | 15433 |
| 2021-08-13 | 33.95 | $34.31 | 8700 |
| 2021-08-12 | 33.89 | $34.32 | 43548 |
| 2021-08-11 | 33.82 | $34.26 | 142500 |
| 2021-08-10 | 33.78 | $34.20 | 10318 |
| 2021-08-09 | 33.73 | $34.32 | 10740 |
| 2021-08-06 | 33.69 | $34.34 | 13504 |
| 2021-08-05 | 33.65 | $34.40 | 6500 |
| 2021-08-04 | 33.58 | $34.16 | 15000 |
| 2021-08-03 | 33.54 | $34.31 | 14400 |
| 2021-08-02 | 33.49 | $34.02 | 13815 |
| 2021-07-30 | 33.45 | $34.07 | 10100 |
| 2021-07-29 | 33.41 | $34.09 | 13900 |
| 2021-07-28 | 33.35 | $33.89 | 12714 |
| 2021-07-27 | 33.31 | $33.79 | 5549 |
| 2021-07-26 | 33.27 | $33.94 | 13137 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
32.58
2026-07-22
Close Price
$32.34
Vol: 4200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.68
Average
31.24
Maximum
39.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 32.58 | $32.34 | 4200 |
| 2026-07-21 | 32.61 | $32.40 | 12583 |
| 2026-07-20 | 32.63 | $32.10 | 6247 |
| 2026-07-17 | 32.69 | $32.19 | 9298 |
| 2026-07-16 | 32.74 | $32.51 | 5600 |
| 2026-07-15 | 32.76 | $32.50 | 13213 |
| 2026-07-14 | 32.79 | $32.75 | 10543 |
| 2026-07-13 | 32.80 | $32.80 | 8800 |
| 2026-07-10 | 32.80 | $33.05 | 16100 |
| 2026-07-09 | 32.77 | $32.99 | 6700 |
| 2026-07-08 | 32.75 | $32.57 | 2400 |
| 2026-07-07 | 32.76 | $32.72 | 9900 |
| 2026-07-06 | 32.77 | $32.96 | 8039 |
| 2026-07-02 | 32.75 | $32.80 | 162248 |
| 2026-07-01 | 32.74 | $32.98 | 2100 |
| 2026-06-30 | 32.72 | $33.21 | 16500 |
| 2026-06-29 | 32.67 | $32.97 | 6200 |
| 2026-06-26 | 32.63 | $32.71 | 18233 |
| 2026-06-25 | 32.63 | $32.90 | 21642 |
| 2026-06-24 | 32.60 | $32.67 | 7309 |
| 2026-06-23 | 32.59 | $32.68 | 11222 |
| 2026-06-22 | 32.58 | $33.15 | 12600 |
| 2026-06-18 | 32.52 | $33.08 | 345736 |
| 2026-06-17 | 32.46 | $32.75 | 4127 |
| 2026-06-16 | 32.43 | $33.22 | 26133 |
| 2026-06-15 | 32.35 | $33.48 | 5626 |
| 2026-06-12 | 32.23 | $33.00 | 12512 |
| 2026-06-11 | 32.15 | $32.71 | 13400 |
| 2026-06-10 | 32.09 | $31.91 | 73659 |
| 2026-06-09 | 32.11 | $32.41 | 7500 |
| 2026-06-08 | 32.08 | $32.56 | 16240 |
| 2026-06-05 | 32.03 | $32.32 | 33200 |
| 2026-06-04 | 32.00 | $33.48 | 14900 |
| 2026-06-03 | 31.84 | $33.39 | 14920 |
| 2026-06-02 | 31.68 | $33.51 | 6620 |
| 2026-06-01 | 31.48 | $33.29 | 8700 |
| 2026-05-29 | 31.29 | $32.86 | 20800 |
| 2026-05-28 | 31.13 | $32.52 | 11310 |
| 2026-05-27 | 30.98 | $32.30 | 8465 |
| 2026-05-26 | 30.84 | $32.36 | 8100 |
| 2026-05-22 | 30.68 | $31.96 | 4600 |
| 2026-05-21 | 30.55 | $31.51 | 16200 |
| 2026-05-20 | 30.45 | $31.25 | 6300 |
| 2026-05-19 | 30.36 | $30.77 | 8700 |
| 2026-05-18 | 30.32 | $30.86 | 8960 |
| 2026-05-15 | 30.26 | $30.83 | 2537 |
| 2026-05-14 | 30.20 | $31.19 | 2600 |
| 2026-05-13 | 30.10 | $31.01 | 4339 |
| 2026-05-12 | 30.00 | $31.00 | 2539 |
| 2026-05-11 | 29.90 | $31.20 | 9613 |
| 2026-05-08 | 29.76 | $31.18 | 4937 |
| 2026-05-07 | 29.61 | $30.68 | 21600 |
| 2026-05-06 | 29.50 | $31.00 | 8100 |
| 2026-05-05 | 29.34 | $30.58 | 8919 |
| 2026-05-04 | 29.21 | $30.18 | 4500 |
| 2026-05-01 | 29.11 | $30.25 | 5900 |
| 2026-04-30 | 28.99 | $30.06 | 9637 |
| 2026-04-29 | 28.88 | $29.57 | 7004 |
| 2026-04-28 | 28.81 | $29.40 | 4932 |
| 2026-04-27 | 28.74 | $29.70 | 5489 |
| 2026-04-24 | 28.64 | $29.73 | 13800 |
| 2026-04-23 | 28.53 | $29.59 | 6300 |
| 2026-04-22 | 28.42 | $29.77 | 7019 |
| 2026-04-21 | 28.28 | $29.59 | 7601 |
| 2026-04-20 | 28.14 | $29.60 | 10900 |
| 2026-04-17 | 27.98 | $29.45 | 10597 |
| 2026-04-16 | 27.83 | $29.09 | 7000 |
| 2026-04-15 | 27.70 | $28.83 | 5100 |
| 2026-04-14 | 27.58 | $28.65 | 18082 |
| 2026-04-13 | 27.46 | $28.40 | 10000 |
| 2026-04-10 | 27.36 | $27.79 | 24017 |
| 2026-04-09 | 27.32 | $28.08 | 1890 |
| 2026-04-08 | 27.24 | $28.04 | 5500 |
| 2026-04-07 | 27.16 | $27.31 | 10461 |
| 2026-04-06 | 27.14 | $27.31 | 9800 |
| 2026-04-02 | 27.12 | $27.16 | 12237 |
| 2026-04-01 | 27.12 | $27.06 | 4000 |
| 2026-03-31 | 27.12 | $26.82 | 8000 |
| 2026-03-30 | 27.15 | $26.08 | 10300 |
| 2026-03-27 | 27.27 | $26.16 | 5422 |
| 2026-03-26 | 27.38 | $26.60 | 15493 |
| 2026-03-25 | 27.47 | $27.06 | 21228 |
| 2026-03-24 | 27.51 | $26.95 | 30887 |
| 2026-03-23 | 27.57 | $27.13 | 2506 |
| 2026-03-20 | 27.62 | $26.92 | 14200 |
| 2026-03-19 | 27.69 | $27.31 | 8100 |
| 2026-03-18 | 27.73 | $27.20 | 2800 |
| 2026-03-17 | 27.78 | $27.60 | 12829 |
| 2026-03-16 | 27.80 | $27.50 | 4300 |
| 2026-03-13 | 27.84 | $27.20 | 7200 |
| 2026-03-12 | 27.90 | $27.17 | 6992 |
| 2026-03-11 | 27.98 | $27.67 | 6300 |
| 2026-03-10 | 28.01 | $27.67 | 1811 |
| 2026-03-09 | 28.05 | $27.82 | 1900 |
| 2026-03-06 | 28.07 | $27.58 | 6400 |
| 2026-03-05 | 28.12 | $27.95 | 4832 |
| 2026-03-04 | 28.14 | $28.22 | 1500 |
| 2026-03-03 | 28.13 | $27.91 | 7900 |
| 2026-03-02 | 28.16 | $28.41 | 4919 |
| 2026-02-27 | 28.13 | $28.51 | 2407 |
| 2026-02-26 | 28.09 | $28.36 | 14300 |
| 2026-02-25 | 28.06 | $28.30 | 3438 |
| 2026-02-24 | 28.04 | $28.12 | 3814 |
| 2026-02-23 | 28.03 | $27.88 | 2900 |
| 2026-02-20 | 28.04 | $28.22 | 14500 |
| 2026-02-19 | 28.03 | $28.10 | 5600 |
| 2026-02-18 | 28.02 | $28.20 | 15100 |
| 2026-02-17 | 28.00 | $28.00 | 17600 |
| 2026-02-13 | 28.00 | $28.21 | 5639 |
| 2026-02-12 | 27.98 | $27.89 | 3221 |
| 2026-02-11 | 27.98 | $28.23 | 6200 |
| 2026-02-10 | 27.96 | $28.12 | 15214 |
| 2026-02-09 | 27.94 | $28.17 | 9600 |
| 2026-02-06 | 27.92 | $28.15 | 10836 |
| 2026-02-05 | 27.89 | $27.47 | 10333 |
| 2026-02-04 | 27.94 | $27.83 | 10400 |
| 2026-02-03 | 27.95 | $27.97 | 4921 |
| 2026-02-02 | 27.95 | $28.40 | 8005 |
| 2026-01-30 | 27.90 | $28.02 | 5200 |
| 2026-01-29 | 27.89 | $28.19 | 3811 |
| 2026-01-28 | 27.86 | $28.32 | 5600 |
| 2026-01-27 | 27.81 | $28.09 | 9000 |
| 2026-01-26 | 27.78 | $28.12 | 3527 |
| 2026-01-23 | 27.74 | $28.00 | 7700 |
| 2026-01-22 | 27.71 | $28.15 | 6714 |
| 2026-01-21 | 27.67 | $27.98 | 10300 |
| 2026-01-20 | 27.63 | $27.48 | 9100 |
| 2026-01-16 | 27.65 | $27.87 | 7000 |
| 2026-01-15 | 27.63 | $27.89 | 13510 |
| 2026-01-14 | 27.60 | $27.81 | 29100 |
| 2026-01-13 | 27.58 | $27.85 | 8024 |
| 2026-01-12 | 27.55 | $27.93 | 14748 |
| 2026-01-09 | 27.51 | $27.90 | 4200 |
| 2026-01-08 | 27.47 | $27.67 | 4000 |
| 2026-01-07 | 27.45 | $27.82 | 5038 |
| 2026-01-06 | 27.41 | $28.00 | 23200 |
| 2026-01-05 | 27.35 | $27.48 | 13400 |
| 2026-01-02 | 27.33 | $27.31 | 16700 |
| 2025-12-31 | 27.33 | $27.19 | 14100 |
| 2025-12-30 | 27.35 | $27.42 | 19000 |
| 2025-12-29 | 27.34 | $27.48 | 9400 |
| 2025-12-26 | 27.33 | $27.57 | 9800 |
| 2025-12-24 | 27.30 | $27.54 | 4100 |
| 2025-12-23 | 27.28 | $27.42 | 17400 |
| 2025-12-22 | 27.26 | $27.45 | 182100 |
| 2025-12-19 | 27.24 | $27.27 | 13200 |
| 2025-12-18 | 27.24 | $27.01 | 16400 |
| 2025-12-17 | 27.26 | $26.86 | 12500 |
| 2025-12-16 | 27.30 | $27.08 | 15900 |
| 2025-12-15 | 27.33 | $27.28 | 6600 |
| 2025-12-12 | 27.33 | $27.45 | 9700 |
| 2025-12-11 | 27.32 | $27.84 | 5808 |
| 2025-12-10 | 27.27 | $27.71 | 47000 |
| 2025-12-09 | 27.22 | $27.41 | 12700 |
| 2025-12-08 | 27.20 | $27.50 | 29100 |
| 2025-12-05 | 27.17 | $27.69 | 5200 |
| 2025-12-04 | 27.11 | $27.53 | 7000 |
| 2025-12-03 | 27.07 | $27.49 | 7000 |
| 2025-12-02 | 27.02 | $27.24 | 7300 |
| 2025-12-01 | 27.00 | $27.11 | 27400 |
| 2025-11-28 | 26.99 | $27.23 | 3500 |
| 2025-11-26 | 26.96 | $27.05 | 12200 |
| 2025-11-25 | 26.95 | $26.95 | 6200 |
| 2025-11-24 | 26.95 | $26.59 | 11900 |
| 2025-11-21 | 26.99 | $26.36 | 29400 |
| 2025-11-20 | 27.06 | $25.96 | 11530 |
| 2025-11-19 | 27.18 | $26.51 | 10700 |
| 2025-11-18 | 27.25 | $26.54 | 8400 |
| 2025-11-17 | 27.32 | $26.58 | 14900 |
| 2025-11-14 | 27.40 | $26.98 | 23500 |
| 2025-11-13 | 27.44 | $27.09 | 6200 |
| 2025-11-12 | 27.48 | $27.53 | 10500 |
| 2025-11-11 | 27.47 | $27.47 | 5700 |
| 2025-11-10 | 27.47 | $27.42 | 12000 |
| 2025-11-07 | 27.48 | $27.17 | 14700 |
| 2025-11-06 | 27.51 | $27.01 | 5900 |
| 2025-11-05 | 27.56 | $27.33 | 29500 |
| 2025-11-04 | 27.59 | $27.22 | 18900 |
| 2025-11-03 | 27.63 | $27.53 | 7800 |
| 2025-10-31 | 27.64 | $27.72 | 6400 |
| 2025-10-30 | 27.63 | $27.48 | 10500 |
| 2025-10-29 | 27.65 | $27.64 | 12400 |
| 2025-10-28 | 27.65 | $27.92 | 6500 |
| 2025-10-27 | 27.62 | $28.06 | 24700 |
| 2025-10-24 | 27.57 | $27.80 | 6200 |
| 2025-10-23 | 27.55 | $27.68 | 1998 |
| 2025-10-22 | 27.53 | $27.55 | 2100 |
| 2025-10-21 | 27.53 | $27.88 | 4202 |
| 2025-10-20 | 27.50 | $27.77 | 14830 |
| 2025-10-17 | 27.47 | $27.53 | 5700 |
| 2025-10-16 | 27.46 | $27.41 | 19700 |
| 2025-10-15 | 27.46 | $27.75 | 3128 |
| 2025-10-14 | 27.43 | $27.66 | 4241 |
| 2025-10-13 | 27.41 | $27.63 | 4400 |
| 2025-10-10 | 27.39 | $27.26 | 14100 |
| 2025-10-09 | 27.40 | $27.90 | 7014 |
| 2025-10-08 | 27.35 | $28.03 | 4821 |
| 2025-10-07 | 27.28 | $27.68 | 9900 |
| 2025-10-06 | 27.23 | $27.84 | 7200 |
| 2025-10-03 | 27.17 | $27.67 | 6010 |
| 2025-10-02 | 27.12 | $27.66 | 10100 |
| 2025-10-01 | 27.06 | $27.45 | 3162 |
| 2025-09-30 | 27.02 | $27.30 | 14300 |
| 2025-09-29 | 26.99 | $27.25 | 11400 |
| 2025-09-26 | 26.96 | $27.19 | 12600 |
| 2025-09-25 | 26.94 | $26.97 | 2500 |
| 2025-09-24 | 26.94 | $27.10 | 4200 |
| 2025-09-23 | 26.92 | $27.16 | 6300 |
| 2025-09-22 | 26.90 | $27.30 | 8800 |
| 2025-09-19 | 26.85 | $27.21 | 3700 |
| 2025-09-18 | 26.81 | $27.22 | 2600 |
| 2025-09-17 | 26.77 | $26.92 | 5500 |
| 2025-09-16 | 26.76 | $26.86 | 4300 |
| 2025-09-15 | 26.75 | $26.92 | 65000 |
| 2025-09-12 | 26.73 | $26.90 | 2037 |
| 2025-09-11 | 26.71 | $27.17 | 23000 |
| 2025-09-10 | 26.66 | $26.80 | 4836 |
| 2025-09-09 | 26.65 | $26.81 | 10300 |
| 2025-09-08 | 26.63 | $26.89 | 23700 |
| 2025-09-05 | 26.60 | $26.81 | 28400 |
| 2025-09-04 | 26.58 | $26.78 | 3200 |
| 2025-09-03 | 26.56 | $26.53 | 10400 |
| 2025-09-02 | 26.56 | $26.55 | 13700 |
| 2025-08-29 | 26.56 | $26.67 | 12200 |
| 2025-08-28 | 26.55 | $26.87 | 9207 |
| 2025-08-27 | 26.52 | $26.75 | 11807 |
| 2025-08-26 | 26.49 | $26.66 | 7500 |
| 2025-08-25 | 26.48 | $26.60 | 9100 |
| 2025-08-22 | 26.46 | $26.79 | 6100 |
| 2025-08-21 | 26.43 | $26.43 | 15000 |
| 2025-08-20 | 26.43 | $26.55 | 9600 |
| 2025-08-19 | 26.42 | $26.65 | 37100 |
| 2025-08-18 | 26.39 | $26.70 | 5800 |
| 2025-08-15 | 26.36 | $26.67 | 13747 |
| 2025-08-14 | 26.33 | $26.67 | 10809 |
| 2025-08-13 | 26.29 | $26.78 | 89734 |
| 2025-08-12 | 26.24 | $26.52 | 7800 |
| 2025-08-11 | 26.21 | $26.22 | 3800 |
| 2025-08-08 | 26.21 | $26.30 | 5257 |
| 2025-08-07 | 26.20 | $26.16 | 15000 |
| 2025-08-06 | 26.20 | $26.34 | 12701 |
| 2025-08-05 | 26.18 | $26.18 | 9700 |
| 2025-08-04 | 26.19 | $26.28 | 8000 |
| 2025-08-01 | 26.18 | $25.89 | 22500 |
| 2025-07-31 | 26.21 | $26.16 | 3100 |
| 2025-07-30 | 26.21 | $26.47 | 2523 |
| 2025-07-29 | 26.18 | $26.53 | 7000 |
| 2025-07-28 | 26.15 | $26.61 | 2100 |
| 2025-07-25 | 26.10 | $26.63 | 2200 |
| 2025-07-24 | 26.04 | $26.48 | 4600 |
| 2025-07-23 | 26.00 | $26.44 | 5300 |
| 2025-07-22 | 25.95 | $26.28 | 2200 |
| 2025-07-21 | 25.91 | $26.08 | 12300 |
| 2025-07-18 | 25.90 | $26.07 | 5400 |
| 2025-07-17 | 25.88 | $26.06 | 7600 |
| 2025-07-16 | 25.86 | $25.94 | 29100 |
| 2025-07-15 | 25.85 | $25.82 | 3600 |
| 2025-07-14 | 25.85 | $26.11 | 1800 |
| 2025-07-11 | 25.83 | $26.03 | 7100 |
| 2025-07-10 | 25.80 | $26.20 | 1700 |
| 2025-07-09 | 25.76 | $26.23 | 6400 |
| 2025-07-08 | 25.71 | $26.18 | 4300 |
| 2025-07-07 | 25.67 | $26.17 | 17600 |
| 2025-07-03 | 25.61 | $26.36 | 3300 |
| 2025-07-02 | 25.53 | $26.15 | 4600 |
| 2025-07-01 | 25.47 | $26.10 | 34168 |
| 2025-06-30 | 25.40 | $26.07 | 16842 |
| 2025-06-27 | 25.33 | $25.84 | 25039 |
| 2025-06-26 | 25.28 | $25.70 | 17300 |
| 2025-06-25 | 25.23 | $25.52 | 184776 |
| 2025-06-24 | 25.20 | $25.68 | 132721 |
| 2025-06-23 | 25.15 | $25.38 | 11000 |
| 2025-06-20 | 25.13 | $25.15 | 10800 |
| 2025-06-18 | 25.13 | $25.16 | 6900 |
| 2025-06-17 | 25.12 | $25.19 | 33600 |
| 2025-06-16 | 25.12 | $25.37 | 11900 |
| 2025-06-13 | 25.09 | $25.07 | 33716 |
| 2025-06-12 | 25.09 | $25.50 | 7200 |
| 2025-06-11 | 25.05 | $25.36 | 19300 |
| 2025-06-10 | 25.02 | $25.44 | 8611 |
| 2025-06-09 | 24.97 | $25.32 | 6700 |
| 2025-06-06 | 24.94 | $25.37 | 23876 |
| 2025-06-05 | 24.89 | $25.19 | 15100 |
| 2025-06-04 | 24.86 | $25.11 | 131600 |
| 2025-06-03 | 24.83 | $25.10 | 6900 |
| 2025-06-02 | 24.80 | $24.86 | 19200 |
| 2025-05-30 | 24.80 | $24.76 | 15796 |
| 2025-05-29 | 24.80 | $24.72 | 27262 |
| 2025-05-28 | 24.81 | $24.68 | 27300 |
| 2025-05-27 | 24.82 | $24.87 | 5300 |
| 2025-05-23 | 24.82 | $24.44 | 11300 |
| 2025-05-22 | 24.86 | $24.72 | 15200 |
| 2025-05-21 | 24.87 | $24.72 | 7700 |
| 2025-05-20 | 24.89 | $25.25 | 4158 |
| 2025-05-19 | 24.85 | $25.34 | 6630 |
| 2025-05-16 | 24.80 | $25.30 | 5621 |
| 2025-05-15 | 24.75 | $25.08 | 377000 |
| 2025-05-14 | 24.71 | $24.77 | 9000 |
| 2025-05-13 | 24.71 | $24.89 | 1400 |
| 2025-05-12 | 24.69 | $24.80 | 16800 |
| 2025-05-09 | 24.68 | $24.12 | 4895 |
| 2025-05-08 | 24.74 | $24.13 | 17000 |
| 2025-05-07 | 24.80 | $24.03 | 13119 |
| 2025-05-06 | 24.88 | $23.84 | 17018 |
| 2025-05-05 | 24.99 | $24.04 | 17621 |
| 2025-05-02 | 25.09 | $24.06 | 11800 |
| 2025-05-01 | 25.20 | $23.67 | 8600 |
| 2025-04-30 | 25.36 | $23.72 | 20155 |
| 2025-04-29 | 25.53 | $23.59 | 7619 |
| 2025-04-28 | 25.74 | $23.40 | 19500 |
| 2025-04-25 | 25.99 | $23.36 | 9200 |
| 2025-04-24 | 26.26 | $23.28 | 19300 |
| 2025-04-23 | 26.58 | $22.74 | 10002 |
| 2025-04-22 | 26.98 | $22.49 | 9669 |
| 2025-04-21 | 27.45 | $21.93 | 4156 |
| 2025-04-17 | 28.03 | $22.42 | 6719 |
| 2025-04-16 | 28.62 | $22.36 | 7702 |
| 2025-04-15 | 29.28 | $22.76 | 13452 |
| 2025-04-14 | 29.97 | $21.58 | 21180 |
| 2025-04-11 | 30.85 | $21.58 | 38241 |
| 2025-04-10 | 31.83 | $21.58 | 21199 |
| 2025-04-09 | 32.91 | $21.58 | 46697 |
| 2025-04-08 | 34.10 | $21.58 | 49905 |
| 2025-04-07 | 35.42 | $21.58 | 188051 |
| 2025-04-04 | 36.87 | $33.62 | 25100 |
| 2025-04-03 | 37.22 | $35.61 | 11200 |
| 2025-04-02 | 37.39 | $37.20 | 6900 |
| 2025-04-01 | 37.41 | $36.85 | 4900 |
| 2025-03-31 | 37.46 | $36.83 | 8217 |
| 2025-03-28 | 37.53 | $36.64 | 7519 |
| 2025-03-27 | 37.62 | $37.30 | 20849 |
| 2025-03-26 | 37.66 | $37.40 | 1400 |
| 2025-03-25 | 37.69 | $37.71 | 22600 |
| 2025-03-24 | 37.68 | $37.74 | 8014 |
| 2025-03-21 | 37.68 | $37.12 | 10000 |
| 2025-03-20 | 37.74 | $37.30 | 6300 |
| 2025-03-19 | 37.78 | $37.52 | 5600 |
| 2025-03-18 | 37.81 | $37.21 | 18126 |
| 2025-03-17 | 37.87 | $37.46 | 21200 |
| 2025-03-14 | 37.92 | $36.95 | 13900 |
| 2025-03-13 | 38.02 | $36.24 | 6418 |
| 2025-03-12 | 38.21 | $36.71 | 6800 |
| 2025-03-11 | 38.36 | $36.72 | 16600 |
| 2025-03-10 | 38.54 | $37.08 | 6400 |
| 2025-03-07 | 38.69 | $37.94 | 6345 |
| 2025-03-06 | 38.77 | $37.72 | 7846 |
| 2025-03-05 | 38.88 | $38.40 | 21743 |
| 2025-03-04 | 38.93 | $38.01 | 6840 |
| 2025-03-03 | 39.02 | $38.46 | 5441 |
| 2025-02-28 | 39.08 | $38.83 | 5700 |
| 2025-02-27 | 39.11 | $38.38 | 6300 |
| 2025-02-26 | 39.19 | $38.86 | 3400 |
| 2025-02-25 | 39.22 | $38.80 | 11300 |
| 2025-02-24 | 39.27 | $38.75 | 22347 |
| 2025-02-21 | 39.32 | $38.91 | 27400 |
| 2025-02-20 | 39.36 | $39.62 | 3509 |
| 2025-02-19 | 39.34 | $39.75 | 7600 |
| 2025-02-18 | 39.29 | $39.71 | 8026 |
| 2025-02-14 | 39.25 | $39.43 | 30414 |
| 2025-02-13 | 39.23 | $39.55 | 5900 |
| 2025-02-12 | 39.20 | $39.14 | 8500 |
| 2025-02-11 | 39.20 | $39.41 | 1923 |
| 2025-02-10 | 39.18 | $39.45 | 7000 |
| 2025-02-07 | 39.15 | $39.25 | 5527 |
| 2025-02-06 | 39.14 | $39.59 | 12206 |
| 2025-02-05 | 39.10 | $39.62 | 6327 |
| 2025-02-04 | 39.04 | $39.15 | 6600 |
| 2025-02-03 | 39.03 | $39.14 | 13400 |
| 2025-01-31 | 39.02 | $39.31 | 12500 |
| 2025-01-30 | 38.99 | $39.56 | 20902 |
| 2025-01-29 | 38.93 | $39.10 | 2103 |
| 2025-01-28 | 38.91 | $39.26 | 4000 |
| 2025-01-27 | 38.87 | $39.14 | 42200 |
| 2025-01-24 | 38.84 | $39.58 | 16316 |
| 2025-01-23 | 38.77 | $39.73 | 11500 |
| 2025-01-22 | 38.67 | $39.57 | 9403 |
| 2025-01-21 | 38.57 | $39.35 | 10500 |
| 2025-01-17 | 38.49 | $38.86 | 8200 |
| 2025-01-16 | 38.45 | $38.58 | 6500 |
| 2025-01-15 | 38.43 | $38.36 | 7345 |
| 2025-01-14 | 38.44 | $37.93 | 1900 |
| 2025-01-13 | 38.50 | $37.70 | 3100 |
| 2025-01-10 | 38.58 | $37.59 | 12500 |
| 2025-01-08 | 38.68 | $38.31 | 3116 |
| 2025-01-07 | 38.72 | $38.15 | 3800 |
| 2025-01-06 | 38.78 | $38.40 | 1116 |
| 2025-01-03 | 38.82 | $38.33 | 7900 |
| 2025-01-02 | 38.88 | $37.93 | 1300 |
| 2024-12-31 | 38.98 | $37.97 | 26600 |
| 2024-12-30 | 39.08 | $38.09 | 12130 |
| 2024-12-27 | 39.19 | $38.51 | 11611 |
| 2024-12-26 | 39.26 | $38.90 | 14600 |
| 2024-12-24 | 39.30 | $38.84 | 2944 |
| 2024-12-23 | 39.34 | $38.49 | 24200 |
| 2024-12-20 | 39.43 | $38.67 | 11700 |
| 2024-12-19 | 39.51 | $38.20 | 22741 |
| 2024-12-18 | 39.65 | $38.31 | 13500 |
| 2024-12-17 | 39.79 | $39.56 | 3800 |
| 2024-12-16 | 39.82 | $39.83 | 16727 |
| 2024-12-13 | 39.82 | $39.62 | 5227 |
| 2024-12-12 | 39.84 | $39.76 | 18700 |
| 2024-12-11 | 39.85 | $40.02 | 5500 |
| 2024-12-10 | 39.83 | $39.74 | 20300 |
| 2024-12-09 | 39.84 | $39.98 | 21200 |
| 2024-12-06 | 39.82 | $40.29 | 11229 |
| 2024-12-05 | 39.77 | $40.12 | 3900 |
| 2024-12-04 | 39.74 | $40.49 | 3819 |
| 2024-12-03 | 39.66 | $40.13 | 8200 |
| 2024-12-02 | 39.61 | $40.24 | 7812 |
| 2024-11-29 | 39.54 | $40.18 | 1000 |
| 2024-11-27 | 39.47 | $39.94 | 22800 |
| 2024-11-26 | 39.42 | $40.29 | 3245 |
| 2024-11-25 | 39.33 | $40.24 | 6400 |
| 2024-11-22 | 39.24 | $39.96 | 13908 |
| 2024-11-21 | 39.16 | $39.69 | 4320 |
| 2024-11-20 | 39.10 | $39.14 | 8300 |
| 2024-11-19 | 39.10 | $39.07 | 28000 |
| 2024-11-18 | 39.10 | $39.10 | 9248 |
| 2024-11-15 | 39.10 | $38.96 | 6300 |
| 2024-11-14 | 39.12 | $39.48 | 7100 |
| 2024-11-13 | 39.08 | $39.83 | 9700 |
| 2024-11-12 | 39.00 | $39.84 | 2000 |
| 2024-11-11 | 38.91 | $40.00 | 2500 |
| 2024-11-08 | 38.80 | $39.89 | 3736 |
| 2024-11-07 | 38.69 | $39.74 | 3747 |
| 2024-11-06 | 38.57 | $39.47 | 1800 |
| 2024-11-05 | 38.48 | $38.52 | 1300 |
| 2024-11-04 | 38.48 | $38.17 | 2900 |
| 2024-11-01 | 38.51 | $38.16 | 2600 |
| 2024-10-31 | 38.55 | $37.98 | 4100 |
| 2024-10-30 | 38.60 | $38.52 | 3228 |
| 2024-10-29 | 38.61 | $38.72 | 6546 |
| 2024-10-28 | 38.60 | $38.60 | 7000 |
| 2024-10-25 | 38.60 | $38.41 | 1326 |
| 2024-10-24 | 38.62 | $38.49 | 19500 |
| 2024-10-23 | 38.64 | $38.55 | 9100 |
| 2024-10-22 | 38.65 | $38.82 | 4440 |
| 2024-10-21 | 38.63 | $39.02 | 5440 |
| 2024-10-18 | 38.59 | $39.28 | 7500 |
| 2024-10-17 | 38.51 | $39.15 | 2100 |
| 2024-10-16 | 38.45 | $39.21 | 3400 |
| 2024-10-15 | 38.37 | $39.00 | 6000 |
| 2024-10-14 | 38.30 | $39.21 | 1546 |
| 2024-10-11 | 38.20 | $38.92 | 10100 |
| 2024-10-10 | 38.13 | $38.63 | 4945 |
| 2024-10-09 | 38.08 | $38.76 | 1618 |
| 2024-10-08 | 38.00 | $38.42 | 900 |
| 2024-10-07 | 37.96 | $37.99 | 1149 |
| 2024-10-04 | 37.96 | $38.36 | 8800 |
| 2024-10-03 | 37.92 | $38.05 | 4900 |
| 2024-10-02 | 37.90 | $38.19 | 4237 |
| 2024-10-01 | 37.87 | $38.14 | 20340 |
| 2024-09-30 | 37.84 | $38.49 | 5200 |
| 2024-09-27 | 37.77 | $38.39 | 5500 |
| 2024-09-26 | 37.71 | $38.50 | 12800 |
| 2024-09-25 | 37.63 | $38.11 | 1400 |
| 2024-09-24 | 37.57 | $38.25 | 6500 |
| 2024-09-23 | 37.50 | $38.24 | 10000 |
| 2024-09-20 | 37.43 | $38.14 | 25900 |
| 2024-09-19 | 37.35 | $38.21 | 3900 |
| 2024-09-18 | 37.26 | $37.62 | 6800 |
| 2024-09-17 | 37.22 | $37.79 | 2500 |
| 2024-09-16 | 37.16 | $37.87 | 1128 |
| 2024-09-13 | 37.09 | $37.70 | 1707 |
| 2024-09-12 | 37.02 | $37.45 | 3010 |
| 2024-09-11 | 36.98 | $37.28 | 7700 |
| 2024-09-10 | 36.95 | $37.02 | 3400 |
| 2024-09-09 | 36.94 | $36.81 | 636 |
| 2024-09-06 | 36.95 | $36.44 | 9200 |
| 2024-09-05 | 37.01 | $36.89 | 6700 |
| 2024-09-04 | 37.02 | $37.20 | 5200 |
| 2024-09-03 | 37.00 | $37.16 | 3127 |
| 2024-08-30 | 36.99 | $37.94 | 1748 |
| 2024-08-29 | 36.89 | $37.56 | 6744 |
| 2024-08-28 | 36.81 | $37.41 | 2525 |
| 2024-08-27 | 36.75 | $37.64 | 4000 |
| 2024-08-26 | 36.66 | $37.51 | 6800 |
| 2024-08-23 | 36.57 | $37.60 | 19200 |
| 2024-08-22 | 36.46 | $37.17 | 2638 |
| 2024-08-21 | 36.39 | $37.49 | 1900 |
| 2024-08-20 | 36.27 | $37.21 | 5340 |
| 2024-08-19 | 36.17 | $37.18 | 15200 |
| 2024-08-16 | 36.06 | $36.94 | 12600 |
| 2024-08-15 | 35.97 | $36.86 | 12314 |
| 2024-08-14 | 35.88 | $36.23 | 5200 |
| 2024-08-13 | 35.84 | $36.05 | 2345 |
| 2024-08-12 | 35.82 | $35.52 | 2500 |
| 2024-08-09 | 35.85 | $35.69 | 9030 |
| 2024-08-08 | 35.87 | $35.53 | 2117 |
| 2024-08-07 | 35.90 | $34.70 | 2500 |
| 2024-08-06 | 36.03 | $34.96 | 2000 |
| 2024-08-05 | 36.14 | $34.58 | 14122 |
| 2024-08-02 | 36.31 | $35.48 | 3214 |
| 2024-08-01 | 36.39 | $36.22 | 6100 |
| 2024-07-31 | 36.41 | $36.75 | 5033 |
| 2024-07-30 | 36.37 | $36.33 | 4804 |
| 2024-07-29 | 36.38 | $36.35 | 4900 |
| 2024-07-26 | 36.38 | $36.35 | 4037 |
| 2024-07-25 | 36.39 | $35.89 | 8700 |
| 2024-07-24 | 36.44 | $35.83 | 4400 |
| 2024-07-23 | 36.50 | $36.54 | 10900 |
| 2024-07-22 | 36.50 | $36.68 | 11100 |
| 2024-07-19 | 36.48 | $36.18 | 10300 |
| 2024-07-18 | 36.51 | $36.55 | 15600 |
| 2024-07-17 | 36.51 | $36.89 | 8600 |
| 2024-07-16 | 36.47 | $37.34 | 2524 |
| 2024-07-15 | 36.37 | $37.04 | 6100 |
| 2024-07-12 | 36.30 | $36.98 | 6200 |
| 2024-07-11 | 36.23 | $36.60 | 10049 |
| 2024-07-10 | 36.19 | $36.56 | 4600 |
| 2024-07-09 | 36.16 | $36.30 | 10012 |
| 2024-07-08 | 36.14 | $36.41 | 3701 |
| 2024-07-05 | 36.11 | $36.42 | 5900 |
| 2024-07-03 | 36.08 | $36.30 | 3243 |
| 2024-07-02 | 36.06 | $36.21 | 2300 |
| 2024-07-01 | 36.04 | $36.02 | 4400 |
| 2024-06-28 | 36.04 | $36.16 | 1820 |
| 2024-06-27 | 36.03 | $36.22 | 7100 |
| 2024-06-26 | 36.01 | $36.07 | 3145 |
| 2024-06-25 | 36.01 | $36.38 | 3043 |
| 2024-06-24 | 35.97 | $36.40 | 11126 |
| 2024-06-21 | 35.92 | $36.51 | 9900 |
| 2024-06-20 | 35.86 | $36.43 | 12100 |
| 2024-06-18 | 35.80 | $36.49 | 18733 |
| 2024-06-17 | 35.72 | $36.47 | 9324 |
| 2024-06-14 | 35.65 | $35.95 | 10600 |
| 2024-06-13 | 35.61 | $35.97 | 25122 |
| 2024-06-12 | 35.58 | $36.02 | 8500 |
| 2024-06-11 | 35.53 | $35.70 | 6000 |
| 2024-06-10 | 35.51 | $35.73 | 6600 |
| 2024-06-07 | 35.49 | $35.64 | 4700 |
| 2024-06-06 | 35.47 | $35.65 | 9800 |
| 2024-06-05 | 35.45 | $35.70 | 3100 |
| 2024-06-04 | 35.43 | $35.27 | 4239 |
| 2024-06-03 | 35.45 | $35.30 | 13900 |
| 2024-05-31 | 35.46 | $35.28 | 6100 |
| 2024-05-30 | 35.48 | $35.01 | 8400 |
| 2024-05-29 | 35.53 | $35.22 | 4500 |
| 2024-05-28 | 35.56 | $35.57 | 5809 |
| 2024-05-24 | 35.56 | $35.81 | 942 |
| 2024-05-23 | 35.54 | $35.66 | 8334 |
| 2024-05-22 | 35.52 | $36.01 | 22613 |
| 2024-05-21 | 35.47 | $36.03 | 10119 |
| 2024-05-20 | 35.41 | $36.13 | 6000 |
| 2024-05-17 | 35.34 | $36.05 | 22329 |
| 2024-05-16 | 35.26 | $36.05 | 13414 |
| 2024-05-15 | 35.18 | $36.07 | 3900 |
| 2024-05-14 | 35.08 | $35.62 | 8400 |
| 2024-05-13 | 35.03 | $35.44 | 1023 |
| 2024-05-10 | 34.98 | $35.46 | 2300 |
| 2024-05-09 | 34.93 | $35.34 | 13900 |
| 2024-05-08 | 34.89 | $35.16 | 3318 |
| 2024-05-07 | 34.86 | $35.21 | 4300 |
| 2024-05-06 | 34.83 | $35.05 | 4700 |
| 2024-05-03 | 34.80 | $34.75 | 3500 |
| 2024-05-02 | 34.81 | $34.42 | 4910 |
| 2024-05-01 | 34.85 | $34.12 | 4100 |
| 2024-04-30 | 34.93 | $34.31 | 6701 |
| 2024-04-29 | 34.99 | $34.86 | 3924 |
| 2024-04-26 | 35.01 | $34.79 | 20600 |
| 2024-04-25 | 35.03 | $34.57 | 18900 |
| 2024-04-24 | 35.08 | $34.70 | 9200 |
| 2024-04-23 | 35.12 | $34.59 | 7915 |
| 2024-04-22 | 35.17 | $34.27 | 11400 |
| 2024-04-19 | 35.27 | $34.05 | 3500 |
| 2024-04-18 | 35.40 | $34.24 | 16400 |
| 2024-04-17 | 35.52 | $34.38 | 4742 |
| 2024-04-16 | 35.64 | $34.63 | 5000 |
| 2024-04-15 | 35.74 | $34.64 | 6902 |
| 2024-04-12 | 35.86 | $35.00 | 6931 |
| 2024-04-11 | 35.95 | $35.63 | 4000 |
| 2024-04-10 | 35.98 | $35.51 | 8900 |
| 2024-04-09 | 36.03 | $36.02 | 14400 |
| 2024-04-08 | 36.03 | $35.95 | 2300 |
| 2024-04-05 | 36.04 | $35.97 | 14100 |
| 2024-04-04 | 36.05 | $35.62 | 9700 |
| 2024-04-03 | 36.10 | $36.18 | 11500 |
| 2024-04-02 | 36.09 | $36.19 | 1324 |
| 2024-04-01 | 36.08 | $36.52 | 8400 |
| 2024-03-28 | 36.03 | $36.68 | 7200 |
| 2024-03-27 | 35.96 | $36.55 | 4200 |
| 2024-03-26 | 35.90 | $36.22 | 2000 |
| 2024-03-25 | 35.86 | $36.16 | 4000 |
| 2024-03-22 | 35.83 | $36.32 | 3100 |
| 2024-03-21 | 35.78 | $36.57 | 5400 |
| 2024-03-20 | 35.70 | $36.26 | 7900 |
| 2024-03-19 | 35.64 | $35.95 | 28848 |
| 2024-03-18 | 35.61 | $35.78 | 2023 |
| 2024-03-15 | 35.59 | $35.63 | 11631 |
| 2024-03-14 | 35.58 | $35.84 | 10008 |
| 2024-03-13 | 35.56 | $36.11 | 11300 |
| 2024-03-12 | 35.50 | $36.22 | 6900 |
| 2024-03-11 | 35.42 | $35.86 | 16000 |
| 2024-03-08 | 35.38 | $35.93 | 2302 |
| 2024-03-07 | 35.32 | $36.20 | 7000 |
| 2024-03-06 | 35.23 | $35.81 | 9900 |
| 2024-03-05 | 35.16 | $35.56 | 13200 |
| 2024-03-04 | 35.12 | $36.01 | 7702 |
| 2024-03-01 | 35.03 | $35.97 | 21048 |
| 2024-02-29 | 34.93 | $35.67 | 12527 |
| 2024-02-28 | 34.85 | $35.39 | 21533 |
| 2024-02-27 | 34.79 | $35.45 | 7000 |
| 2024-02-26 | 34.73 | $35.35 | 12800 |
| 2024-02-23 | 34.66 | $35.36 | 8800 |
| 2024-02-22 | 34.59 | $35.22 | 4243 |
| 2024-02-21 | 34.52 | $34.51 | 7200 |
| 2024-02-20 | 34.52 | $34.64 | 11229 |
| 2024-02-16 | 34.51 | $34.84 | 13416 |
| 2024-02-15 | 34.47 | $35.09 | 16500 |
| 2024-02-14 | 34.41 | $34.88 | 8700 |
| 2024-02-13 | 34.36 | $34.53 | 6305 |
| 2024-02-12 | 34.34 | $35.09 | 6112 |
| 2024-02-09 | 34.26 | $35.08 | 6700 |
| 2024-02-08 | 34.17 | $34.84 | 16939 |
| 2024-02-07 | 34.10 | $34.83 | 17534 |
| 2024-02-06 | 34.03 | $34.55 | 43600 |
| 2024-02-05 | 33.97 | $34.59 | 21928 |
| 2024-02-02 | 33.91 | $34.70 | 133142 |
| 2024-02-01 | 33.82 | $34.48 | 334800 |
| 2024-01-31 | 33.75 | $34.12 | 35741 |
| 2024-01-30 | 33.72 | $34.55 | 23406 |
| 2024-01-29 | 33.63 | $34.54 | 9100 |
| 2024-01-26 | 33.53 | $34.22 | 16503 |
| 2024-01-25 | 33.46 | $34.30 | 9600 |
| 2024-01-24 | 33.37 | $34.11 | 14237 |
| 2024-01-23 | 33.29 | $34.17 | 4445 |
| 2024-01-22 | 33.20 | $34.16 | 5032 |
| 2024-01-19 | 33.10 | $33.94 | 3928 |
| 2024-01-18 | 33.01 | $33.51 | 3400 |
| 2024-01-17 | 32.96 | $33.16 | 4914 |
| 2024-01-16 | 32.94 | $33.34 | 20800 |
| 2024-01-12 | 32.90 | $33.39 | 15831 |
| 2024-01-11 | 32.85 | $33.36 | 3600 |
| 2024-01-10 | 32.79 | $33.21 | 9300 |
| 2024-01-09 | 32.75 | $33.08 | 19843 |
| 2024-01-08 | 32.71 | $33.12 | 9100 |
| 2024-01-05 | 32.67 | $32.58 | 17000 |
| 2024-01-04 | 32.68 | $32.56 | 12841 |
| 2024-01-03 | 32.69 | $32.58 | 13200 |
| 2024-01-02 | 32.70 | $32.95 | 55100 |
| 2023-12-29 | 32.68 | $33.22 | 13100 |
| 2023-12-28 | 32.62 | $33.32 | 4700 |
| 2023-12-27 | 32.55 | $33.26 | 17000 |
| 2023-12-26 | 32.47 | $33.22 | 15500 |
| 2023-12-22 | 32.39 | $33.09 | 5420 |
| 2023-12-21 | 32.32 | $33.03 | 20730 |
| 2023-12-20 | 32.25 | $32.65 | 19802 |
| 2023-12-19 | 32.20 | $33.17 | 5900 |
| 2023-12-18 | 32.10 | $33.00 | 25200 |
| 2023-12-15 | 32.01 | $33.25 | 7910 |
| 2023-12-14 | 31.88 | $33.29 | 7810 |
| 2023-12-13 | 31.73 | $33.14 | 4927 |
| 2023-12-12 | 31.58 | $32.63 | 4907 |
| 2023-12-11 | 31.47 | $32.50 | 16105 |
| 2023-12-08 | 31.36 | $32.05 | 3439 |
| 2023-12-07 | 31.29 | $31.95 | 2500 |
| 2023-12-06 | 31.22 | $31.72 | 11813 |
| 2023-12-05 | 31.17 | $31.78 | 8400 |
| 2023-12-04 | 31.10 | $31.95 | 6231 |
| 2023-12-01 | 31.01 | $32.07 | 14904 |
| 2023-11-30 | 30.90 | $31.79 | 25515 |
| 2023-11-29 | 30.81 | $31.60 | 4515 |
| 2023-11-28 | 30.72 | $31.39 | 12003 |
| 2023-11-27 | 30.65 | $31.42 | 3900 |
| 2023-11-24 | 30.57 | $31.51 | 1300 |
| 2023-11-22 | 30.47 | $31.45 | 4143 |
| 2023-11-21 | 30.37 | $31.33 | 9907 |
| 2023-11-20 | 30.27 | $31.41 | 12424 |
| 2023-11-17 | 30.15 | $31.16 | 6830 |
| 2023-11-16 | 30.04 | $31.04 | 11340 |
| 2023-11-15 | 29.94 | $31.02 | 9500 |
| 2023-11-14 | 29.82 | $30.96 | 7210 |
| 2023-11-13 | 29.70 | $30.32 | 10416 |
| 2023-11-10 | 29.64 | $30.38 | 10722 |
| 2023-11-09 | 29.56 | $29.96 | 10600 |
| 2023-11-08 | 29.52 | $30.14 | 10900 |
| 2023-11-07 | 29.45 | $30.03 | 8100 |
| 2023-11-06 | 29.39 | $29.91 | 17800 |
| 2023-11-03 | 29.34 | $29.94 | 19400 |
| 2023-11-02 | 29.27 | $29.60 | 7815 |
| 2023-11-01 | 29.24 | $29.03 | 4000 |
| 2023-10-31 | 29.26 | $28.77 | 5300 |
| 2023-10-30 | 29.31 | $28.50 | 5100 |
| 2023-10-27 | 29.40 | $28.25 | 11041 |
| 2023-10-26 | 29.52 | $28.51 | 6305 |
| 2023-10-25 | 29.63 | $28.64 | 68236 |
| 2023-10-24 | 29.73 | $29.19 | 3200 |
| 2023-10-23 | 29.79 | $28.99 | 11225 |
| 2023-10-20 | 29.87 | $29.10 | 18600 |
| 2023-10-19 | 29.95 | $29.47 | 8900 |
| 2023-10-18 | 30.00 | $29.81 | 1730 |
| 2023-10-17 | 30.02 | $30.20 | 9900 |
| 2023-10-16 | 30.01 | $30.26 | 12531 |
| 2023-10-13 | 29.98 | $29.87 | 8800 |
| 2023-10-12 | 29.99 | $30.07 | 7346 |
| 2023-10-11 | 29.98 | $30.24 | 3934 |
| 2023-10-10 | 29.95 | $30.12 | 1900 |
| 2023-10-09 | 29.94 | $29.94 | 8200 |
| 2023-10-06 | 29.94 | $29.80 | 2030 |
| 2023-10-05 | 29.95 | $29.36 | 9800 |
| 2023-10-04 | 30.01 | $29.42 | 5729 |
| 2023-10-03 | 30.08 | $29.07 | 17100 |
| 2023-10-02 | 30.18 | $29.53 | 13700 |
| 2023-09-29 | 30.25 | $29.60 | 9632 |
| 2023-09-28 | 30.32 | $29.68 | 7700 |
| 2023-09-27 | 30.39 | $29.45 | 6900 |
| 2023-09-26 | 30.48 | $29.44 | 2213 |
| 2023-09-25 | 30.59 | $29.84 | 3623 |
| 2023-09-22 | 30.67 | $29.81 | 8700 |
| 2023-09-21 | 30.76 | $29.85 | 8919 |
| 2023-09-20 | 30.86 | $30.40 | 6800 |
| 2023-09-19 | 30.91 | $30.57 | 16842 |
| 2023-09-18 | 30.94 | $30.66 | 3717 |
| 2023-09-15 | 30.97 | $30.66 | 6334 |
| 2023-09-14 | 31.01 | $31.05 | 8910 |
| 2023-09-13 | 31.00 | $30.83 | 22104 |
| 2023-09-12 | 31.02 | $30.83 | 4900 |
| 2023-09-11 | 31.04 | $31.09 | 6012 |
| 2023-09-08 | 31.04 | $30.97 | 29000 |
| 2023-09-07 | 31.04 | $31.07 | 10400 |
| 2023-09-06 | 31.04 | $31.12 | 3931 |
| 2023-09-05 | 31.03 | $31.24 | 8302 |
| 2023-09-01 | 31.01 | $31.46 | 3500 |
| 2023-08-31 | 30.96 | $31.35 | 1500 |
| 2023-08-30 | 30.92 | $31.38 | 5334 |
| 2023-08-29 | 30.88 | $31.20 | 12031 |
| 2023-08-28 | 30.84 | $30.78 | 17100 |
| 2023-08-25 | 30.85 | $30.56 | 3000 |
| 2023-08-24 | 30.88 | $30.36 | 1800 |
| 2023-08-23 | 30.93 | $30.73 | 4321 |
| 2023-08-22 | 30.95 | $30.38 | 14849 |
| 2023-08-21 | 31.01 | $30.47 | 2703 |
| 2023-08-18 | 31.07 | $30.30 | 6449 |
| 2023-08-17 | 31.15 | $30.31 | 14500 |
| 2023-08-16 | 31.24 | $30.61 | 4900 |
| 2023-08-15 | 31.31 | $30.84 | 4800 |
| 2023-08-14 | 31.36 | $31.16 | 6200 |
| 2023-08-11 | 31.38 | $30.93 | 13005 |
| 2023-08-10 | 31.42 | $31.01 | 4935 |
| 2023-08-09 | 31.47 | $31.03 | 9800 |
| 2023-08-08 | 31.51 | $31.19 | 7700 |
| 2023-08-07 | 31.55 | $31.37 | 6100 |
| 2023-08-04 | 31.57 | $31.03 | 7029 |
| 2023-08-03 | 31.62 | $31.37 | 12400 |
| 2023-08-02 | 31.65 | $31.60 | 11013 |
| 2023-08-01 | 31.65 | $32.11 | 9705 |
| 2023-07-31 | 31.61 | $32.00 | 3624 |
| 2023-07-28 | 31.57 | $31.97 | 16915 |
| 2023-07-27 | 31.52 | $31.75 | 4618 |
| 2023-07-26 | 31.50 | $32.03 | 5300 |
| 2023-07-25 | 31.44 | $32.07 | 30114 |
| 2023-07-24 | 31.38 | $31.90 | 8600 |
| 2023-07-21 | 31.32 | $31.89 | 5400 |
| 2023-07-20 | 31.26 | $31.80 | 5026 |
| 2023-07-19 | 31.21 | $32.07 | 10306 |
| 2023-07-18 | 31.11 | $32.05 | 17506 |
| 2023-07-17 | 31.02 | $31.87 | 4600 |
| 2023-07-14 | 30.93 | $31.66 | 6945 |
| 2023-07-13 | 30.85 | $31.70 | 5700 |
| 2023-07-12 | 30.76 | $31.41 | 2929 |
| 2023-07-11 | 30.69 | $31.26 | 8800 |
| 2023-07-10 | 30.63 | $31.04 | 14700 |
| 2023-07-07 | 30.59 | $30.66 | 3900 |
| 2023-07-06 | 30.58 | $30.75 | 14500 |
| 2023-07-05 | 30.56 | $31.05 | 22600 |
| 2023-07-03 | 30.51 | $31.19 | 1200 |
| 2023-06-30 | 30.44 | $31.27 | 16205 |
| 2023-06-29 | 30.35 | $30.85 | 116300 |
| 2023-06-28 | 30.30 | $30.73 | 3234 |
| 2023-06-27 | 30.25 | $30.81 | 6200 |
| 2023-06-26 | 30.20 | $30.37 | 17608 |
| 2023-06-23 | 30.18 | $30.40 | 19446 |
| 2023-06-22 | 30.15 | $30.61 | 24736 |
| 2023-06-21 | 30.11 | $30.60 | 5812 |
| 2023-06-20 | 30.05 | $30.78 | 6300 |
| 2023-06-16 | 29.98 | $30.99 | 5300 |
| 2023-06-15 | 29.87 | $31.09 | 9026 |
| 2023-06-14 | 29.74 | $30.71 | 8118 |
| 2023-06-13 | 29.64 | $30.64 | 3700 |
| 2023-06-12 | 29.53 | $30.40 | 7201 |
| 2023-06-09 | 29.44 | $30.05 | 13428 |
| 2023-06-08 | 29.38 | $29.97 | 2400 |
| 2023-06-07 | 29.32 | $29.79 | 7837 |
| 2023-06-06 | 29.27 | $29.96 | 1016 |
| 2023-06-05 | 29.20 | $29.83 | 7558 |
| 2023-06-02 | 29.13 | $29.88 | 6036 |
| 2023-06-01 | 29.05 | $29.46 | 4635 |
| 2023-05-31 | 29.01 | $29.24 | 2900 |
| 2023-05-30 | 28.98 | $29.39 | 17635 |
| 2023-05-26 | 28.94 | $29.37 | 4143 |
| 2023-05-25 | 28.89 | $28.91 | 9700 |
| 2023-05-24 | 28.89 | $28.60 | 11200 |
| 2023-05-23 | 28.92 | $28.87 | 6500 |
| 2023-05-22 | 28.93 | $29.28 | 8329 |
| 2023-05-19 | 28.89 | $29.30 | 5300 |
| 2023-05-18 | 28.85 | $29.36 | 3011 |
| 2023-05-17 | 28.79 | $29.02 | 8720 |
| 2023-05-16 | 28.77 | $28.71 | 4600 |
| 2023-05-15 | 28.78 | $28.92 | 6100 |
| 2023-05-12 | 28.76 | $28.78 | 10400 |
| 2023-05-11 | 28.76 | $28.79 | 3929 |
| 2023-05-10 | 28.76 | $28.88 | 6000 |
| 2023-05-09 | 28.74 | $28.74 | 2902 |
| 2023-05-08 | 28.74 | $28.89 | 5400 |
| 2023-05-05 | 28.73 | $28.81 | 2400 |
| 2023-05-04 | 28.72 | $28.37 | 4700 |
| 2023-05-03 | 28.75 | $28.54 | 5700 |
| 2023-05-02 | 28.78 | $28.81 | 6600 |
| 2023-05-01 | 28.77 | $29.10 | 10043 |
| 2023-04-28 | 28.74 | $29.12 | 11605 |
| 2023-04-27 | 28.70 | $28.84 | 11401 |
| 2023-04-26 | 28.68 | $28.32 | 8038 |
| 2023-04-25 | 28.72 | $28.50 | 5800 |
| 2023-04-24 | 28.75 | $29.02 | 10500 |
| 2023-04-21 | 28.72 | $29.05 | 5900 |
| 2023-04-20 | 28.68 | $28.97 | 23700 |
| 2023-04-19 | 28.65 | $29.04 | 6045 |
| 2023-04-18 | 28.61 | $29.05 | 5907 |
| 2023-04-17 | 28.57 | $29.03 | 12733 |
| 2023-04-14 | 28.52 | $28.93 | 11003 |
| 2023-04-13 | 28.47 | $29.01 | 2200 |
| 2023-04-12 | 28.42 | $28.69 | 11604 |
| 2023-04-11 | 28.39 | $28.85 | 7600 |
| 2023-04-10 | 28.34 | $28.80 | 5621 |
| 2023-04-06 | 28.29 | $28.69 | 15700 |
| 2023-04-05 | 28.25 | $28.67 | 15700 |
| 2023-04-04 | 28.20 | $28.77 | 10700 |
| 2023-04-03 | 28.14 | $28.94 | 65748 |
| 2023-03-31 | 28.06 | $28.87 | 4300 |
| 2023-03-30 | 27.97 | $28.45 | 4005 |
| 2023-03-29 | 27.92 | $28.29 | 11820 |
| 2023-03-28 | 27.89 | $27.88 | 5740 |
| 2023-03-27 | 27.89 | $27.91 | 12623 |
| 2023-03-24 | 27.88 | $27.80 | 4042 |
| 2023-03-23 | 27.89 | $27.72 | 7938 |
| 2023-03-22 | 27.91 | $27.66 | 14909 |
| 2023-03-21 | 27.94 | $28.15 | 6404 |
| 2023-03-20 | 27.91 | $27.78 | 13321 |
| 2023-03-17 | 27.93 | $27.53 | 6733 |
| 2023-03-16 | 27.97 | $27.86 | 15443 |
| 2023-03-15 | 27.98 | $27.35 | 7000 |
| 2023-03-14 | 28.05 | $27.52 | 34100 |
| 2023-03-13 | 28.10 | $27.07 | 8200 |
| 2023-03-10 | 28.21 | $27.17 | 68600 |
| 2023-03-09 | 28.32 | $27.70 | 35033 |
| 2023-03-08 | 28.39 | $28.23 | 59847 |
| 2023-03-07 | 28.41 | $28.07 | 11418 |
| 2023-03-06 | 28.44 | $28.52 | 9838 |
| 2023-03-03 | 28.43 | $28.54 | 9746 |
| 2023-03-02 | 28.42 | $28.16 | 1227 |
| 2023-03-01 | 28.45 | $27.90 | 2640 |
| 2023-02-28 | 28.51 | $28.03 | 9449 |
| 2023-02-27 | 28.56 | $28.05 | 7245 |
| 2023-02-24 | 28.61 | $27.99 | 6100 |
| 2023-02-23 | 28.68 | $28.35 | 6046 |
| 2023-02-22 | 28.71 | $28.18 | 9932 |
| 2023-02-21 | 28.77 | $28.21 | 18100 |
| 2023-02-17 | 28.83 | $28.80 | 2838 |
| 2023-02-16 | 28.83 | $28.86 | 24500 |
| 2023-02-15 | 28.82 | $29.24 | 13118 |
| 2023-02-14 | 28.78 | $29.13 | 15330 |
| 2023-02-13 | 28.74 | $29.06 | 11644 |
| 2023-02-10 | 28.71 | $28.77 | 12200 |
| 2023-02-09 | 28.71 | $28.76 | 37848 |
| 2023-02-08 | 28.70 | $29.03 | 3934 |
| 2023-02-07 | 28.66 | $29.31 | 9500 |
| 2023-02-06 | 28.60 | $28.97 | 9048 |
| 2023-02-03 | 28.56 | $29.32 | 15835 |
| 2023-02-02 | 28.48 | $29.62 | 14300 |
| 2023-02-01 | 28.36 | $29.30 | 10400 |
| 2023-01-31 | 28.26 | $28.84 | 8500 |
| 2023-01-30 | 28.20 | $28.44 | 7824 |
| 2023-01-27 | 28.17 | $28.73 | 6411 |
| 2023-01-26 | 28.11 | $28.73 | 8525 |
| 2023-01-25 | 28.05 | $28.51 | 15300 |
| 2023-01-24 | 28.00 | $28.56 | 10400 |
| 2023-01-23 | 27.94 | $28.66 | 5202 |
| 2023-01-20 | 27.86 | $28.28 | 6400 |
| 2023-01-19 | 27.82 | $27.73 | 7528 |
| 2023-01-18 | 27.83 | $28.05 | 5937 |
| 2023-01-17 | 27.80 | $28.42 | 4400 |
| 2023-01-13 | 27.74 | $28.47 | 7046 |
| 2023-01-12 | 27.66 | $28.34 | 2600 |
| 2023-01-11 | 27.59 | $28.23 | 5200 |
| 2023-01-10 | 27.52 | $27.91 | 4800 |
| 2023-01-09 | 27.48 | $27.72 | 8400 |
| 2023-01-06 | 27.46 | $27.70 | 9800 |
| 2023-01-05 | 27.43 | $27.06 | 7400 |
| 2023-01-04 | 27.47 | $27.47 | 13512 |
| 2023-01-03 | 27.47 | $27.13 | 27200 |
| 2022-12-30 | 27.51 | $27.12 | 34100 |
| 2022-12-29 | 27.55 | $27.24 | 9000 |
| 2022-12-28 | 27.58 | $26.72 | 32800 |
| 2022-12-27 | 27.67 | $27.05 | 20900 |
| 2022-12-23 | 27.74 | $27.15 | 15300 |
| 2022-12-22 | 27.80 | $27.06 | 47100 |
| 2022-12-21 | 27.88 | $27.42 | 81637 |
| 2022-12-20 | 27.93 | $26.98 | 59100 |
| 2022-12-19 | 28.03 | $27.01 | 24026 |
| 2022-12-16 | 28.13 | $27.57 | 7500 |
| 2022-12-15 | 28.19 | $27.82 | 16400 |
| 2022-12-14 | 28.23 | $28.59 | 4724 |
| 2022-12-13 | 28.19 | $28.79 | 12700 |
| 2022-12-12 | 28.13 | $28.54 | 11700 |
| 2022-12-09 | 28.09 | $28.17 | 2000 |
| 2022-12-08 | 28.08 | $28.36 | 13629 |
| 2022-12-07 | 28.05 | $28.09 | 6913 |
| 2022-12-06 | 28.04 | $28.10 | 5000 |
| 2022-12-05 | 28.04 | $28.48 | 6549 |
| 2022-12-02 | 27.99 | $29.01 | 13200 |
| 2022-12-01 | 27.88 | $29.04 | 16048 |
| 2022-11-30 | 27.76 | $28.90 | 22826 |
| 2022-11-29 | 27.64 | $28.09 | 1700 |
| 2022-11-28 | 27.59 | $28.14 | 16537 |
| 2022-11-25 | 27.54 | $28.58 | 2500 |
| 2022-11-23 | 27.43 | $28.57 | 7700 |
| 2022-11-22 | 27.31 | $28.40 | 3500 |
| 2022-11-21 | 27.19 | $27.95 | 1500 |
| 2022-11-18 | 27.11 | $28.00 | 8600 |
| 2022-11-17 | 27.02 | $27.79 | 5500 |
| 2022-11-16 | 26.94 | $27.90 | 14900 |
| 2022-11-15 | 26.83 | $28.22 | 10636 |
| 2022-11-14 | 26.69 | $27.87 | 56000 |
| 2022-11-11 | 26.56 | $28.10 | 39145 |
| 2022-11-10 | 26.40 | $27.79 | 38700 |
| 2022-11-09 | 26.26 | $26.18 | 186900 |
| 2022-11-08 | 26.27 | $26.71 | 7515 |
| 2022-11-07 | 26.22 | $26.51 | 1326 |
| 2022-11-04 | 26.19 | $26.25 | 4700 |
| 2022-11-03 | 26.18 | $25.90 | 23029 |
| 2022-11-02 | 26.21 | $26.29 | 6715 |
| 2022-11-01 | 26.20 | $27.02 | 2300 |
| 2022-10-31 | 26.12 | $27.10 | 2716 |
| 2022-10-28 | 26.01 | $27.29 | 2200 |
| 2022-10-27 | 25.88 | $26.64 | 1300 |
| 2022-10-26 | 25.80 | $26.58 | 16669 |
| 2022-10-25 | 25.72 | $26.62 | 8435 |
| 2022-10-24 | 25.62 | $26.08 | 5900 |
| 2022-10-21 | 25.57 | $25.78 | 2145 |
| 2022-10-20 | 25.55 | $25.21 | 9800 |
| 2022-10-19 | 25.59 | $25.34 | 10300 |
| 2022-10-18 | 25.61 | $25.56 | 4120 |
| 2022-10-17 | 25.62 | $25.30 | 30200 |
| 2022-10-14 | 25.65 | $24.66 | 17900 |
| 2022-10-13 | 25.76 | $25.26 | 3016 |
| 2022-10-12 | 25.81 | $24.67 | 39948 |
| 2022-10-11 | 25.93 | $24.82 | 9500 |
| 2022-10-10 | 26.04 | $24.97 | 1300 |
| 2022-10-07 | 26.16 | $25.20 | 11740 |
| 2022-10-06 | 26.26 | $26.00 | 16848 |
| 2022-10-05 | 26.29 | $26.26 | 13400 |
| 2022-10-04 | 26.29 | $26.27 | 19300 |
| 2022-10-03 | 26.29 | $25.49 | 173900 |
| 2022-09-30 | 26.37 | $24.83 | 24342 |
| 2022-09-29 | 26.54 | $25.14 | 2806 |
| 2022-09-28 | 26.68 | $25.63 | 13440 |
| 2022-09-27 | 26.79 | $25.14 | 4100 |
| 2022-09-26 | 26.97 | $25.13 | 4800 |
| 2022-09-23 | 27.16 | $25.42 | 40328 |
| 2022-09-22 | 27.35 | $25.76 | 5600 |
| 2022-09-21 | 27.51 | $26.16 | 14716 |
| 2022-09-20 | 27.66 | $26.56 | 6800 |
| 2022-09-19 | 27.77 | $26.97 | 7005 |
| 2022-09-16 | 27.86 | $26.84 | 3400 |
| 2022-09-15 | 27.96 | $27.05 | 2313 |
| 2022-09-14 | 28.06 | $27.33 | 52003 |
| 2022-09-13 | 28.13 | $27.45 | 1409 |
| 2022-09-12 | 28.21 | $28.65 | 1300 |
| 2022-09-09 | 28.16 | $28.41 | 1724 |
| 2022-09-08 | 28.13 | $27.96 | 16400 |
| 2022-09-07 | 28.15 | $27.69 | 12317 |
| 2022-09-06 | 28.20 | $27.08 | 5945 |
| 2022-09-02 | 28.32 | $27.18 | 2700 |
| 2022-09-01 | 28.44 | $27.44 | 2000 |
| 2022-08-31 | 28.54 | $27.47 | 10727 |
| 2022-08-30 | 28.66 | $27.62 | 2600 |
| 2022-08-29 | 28.77 | $27.84 | 20000 |
| 2022-08-26 | 28.86 | $28.09 | 15504 |
| 2022-08-25 | 28.94 | $29.14 | 7100 |
| 2022-08-24 | 28.92 | $28.70 | 4828 |
| 2022-08-23 | 28.95 | $28.57 | 1000 |
| 2022-08-22 | 28.99 | $28.69 | 2000 |
| 2022-08-19 | 29.02 | $29.40 | 1336 |
| 2022-08-18 | 28.98 | $29.83 | 5500 |
| 2022-08-17 | 28.89 | $29.73 | 4443 |
| 2022-08-16 | 28.80 | $30.06 | 2712 |
| 2022-08-15 | 28.67 | $30.06 | 7333 |
| 2022-08-12 | 28.52 | $29.92 | 6118 |
| 2022-08-11 | 28.37 | $29.38 | 7302 |
| 2022-08-10 | 28.27 | $29.39 | 12000 |
| 2022-08-09 | 28.15 | $28.69 | 7400 |
| 2022-08-08 | 28.09 | $28.97 | 2300 |
| 2022-08-05 | 28.00 | $29.00 | 7307 |
| 2022-08-04 | 27.89 | $28.98 | 9500 |
| 2022-08-03 | 27.78 | $28.95 | 3600 |
| 2022-08-02 | 27.66 | $28.52 | 162419 |
| 2022-08-01 | 27.56 | $28.67 | 20000 |
| 2022-07-29 | 27.45 | $28.69 | 7600 |
| 2022-07-28 | 27.32 | $28.51 | 5112 |
| 2022-07-27 | 27.19 | $28.07 | 3524 |
| 2022-07-26 | 27.10 | $27.33 | 13500 |
| 2022-07-25 | 27.08 | $27.69 | 7935 |
| 2022-07-22 | 27.01 | $27.70 | 3100 |
| 2022-07-21 | 26.94 | $27.93 | 6300 |
| 2022-07-20 | 26.83 | $27.62 | 14422 |
| 2022-07-19 | 26.75 | $27.37 | 5039 |
| 2022-07-18 | 26.69 | $26.58 | 3200 |
| 2022-07-15 | 26.70 | $26.80 | 7506 |
| 2022-07-14 | 26.69 | $26.27 | 3500 |
| 2022-07-13 | 26.73 | $26.34 | 56000 |
| 2022-07-12 | 26.77 | $26.46 | 10249 |
| 2022-07-11 | 26.80 | $26.67 | 16700 |
| 2022-07-08 | 26.82 | $27.01 | 8236 |
| 2022-07-07 | 26.80 | $27.06 | 5413 |
| 2022-07-06 | 26.77 | $26.66 | 31700 |
| 2022-07-05 | 26.78 | $26.56 | 7125 |
| 2022-07-01 | 26.81 | $26.48 | 4027 |
| 2022-06-30 | 26.84 | $26.20 | 2933 |
| 2022-06-29 | 26.91 | $26.46 | 161525 |
| 2022-06-28 | 26.95 | $26.53 | 12509 |
| 2022-06-27 | 27.00 | $27.16 | 7311 |
| 2022-06-24 | 26.98 | $27.31 | 9000 |
| 2022-06-23 | 26.95 | $26.44 | 19100 |
| 2022-06-22 | 27.00 | $26.09 | 9945 |
| 2022-06-21 | 27.10 | $26.03 | 12400 |
| 2022-06-17 | 27.21 | $25.53 | 31008 |
| 2022-06-16 | 27.39 | $25.31 | 3200 |
| 2022-06-15 | 27.60 | $26.27 | 39700 |
| 2022-06-14 | 27.74 | $25.83 | 26804 |
| 2022-06-13 | 27.95 | $25.90 | 12800 |
| 2022-06-10 | 28.16 | $27.02 | 10335 |
| 2022-06-09 | 28.28 | $27.71 | 11300 |
| 2022-06-08 | 28.34 | $28.40 | 13529 |
| 2022-06-07 | 28.33 | $28.79 | 3400 |
| 2022-06-06 | 28.29 | $28.57 | 4200 |
| 2022-06-03 | 28.26 | $28.47 | 18300 |
| 2022-06-02 | 28.23 | $28.91 | 12100 |
| 2022-06-01 | 28.16 | $28.25 | 10601 |
| 2022-05-31 | 28.15 | $28.58 | 40100 |
| 2022-05-27 | 28.11 | $28.82 | 12712 |
| 2022-05-26 | 28.03 | $28.13 | 5500 |
| 2022-05-25 | 28.02 | $27.55 | 10100 |
| 2022-05-24 | 28.07 | $27.26 | 15900 |
| 2022-05-23 | 28.16 | $27.49 | 3700 |
| 2022-05-20 | 28.23 | $27.18 | 10200 |
| 2022-05-19 | 28.34 | $27.08 | 10200 |
| 2022-05-18 | 28.47 | $27.16 | 12245 |
| 2022-05-17 | 28.61 | $28.24 | 8009 |
| 2022-05-16 | 28.65 | $27.66 | 17100 |
| 2022-05-13 | 28.75 | $27.81 | 3200 |
| 2022-05-12 | 28.85 | $27.16 | 10700 |
| 2022-05-11 | 29.03 | $27.00 | 14700 |
| 2022-05-10 | 29.25 | $27.53 | 8500 |
| 2022-05-09 | 29.43 | $27.46 | 25619 |
| 2022-05-06 | 29.63 | $28.36 | 19700 |
| 2022-05-05 | 29.77 | $28.60 | 21500 |
| 2022-05-04 | 29.89 | $29.75 | 20318 |
| 2022-05-03 | 29.91 | $28.89 | 14513 |
| 2022-05-02 | 30.01 | $28.81 | 27100 |
| 2022-04-29 | 30.14 | $28.66 | 41100 |
| 2022-04-28 | 30.29 | $29.78 | 216200 |
| 2022-04-27 | 30.35 | $29.08 | 22700 |
| 2022-04-26 | 30.48 | $29.00 | 12500 |
| 2022-04-25 | 30.64 | $29.78 | 16322 |
| 2022-04-22 | 30.73 | $29.50 | 11124 |
| 2022-04-21 | 30.86 | $30.47 | 6039 |
| 2022-04-20 | 30.90 | $30.95 | 462400 |
| 2022-04-19 | 30.89 | $30.93 | 231100 |
| 2022-04-18 | 30.89 | $30.31 | 14500 |
| 2022-04-14 | 30.95 | $30.45 | 19044 |
| 2022-04-13 | 31.00 | $30.83 | 16000 |
| 2022-04-12 | 31.02 | $30.48 | 7100 |
| 2022-04-11 | 31.08 | $30.65 | 3138 |
| 2022-04-08 | 31.12 | $31.02 | 10000 |
| 2022-04-07 | 31.13 | $31.19 | 13916 |
| 2022-04-06 | 31.13 | $31.02 | 5500 |
| 2022-04-05 | 31.14 | $31.28 | 6900 |
| 2022-04-04 | 31.13 | $31.71 | 4937 |
| 2022-04-01 | 31.06 | $31.45 | 13628 |
| 2022-03-31 | 31.02 | $31.39 | 4700 |
| 2022-03-30 | 30.99 | $31.83 | 14910 |
| 2022-03-29 | 30.90 | $32.17 | 34541 |
| 2022-03-28 | 30.76 | $31.61 | 5905 |
| 2022-03-25 | 30.67 | $31.34 | 4400 |
| 2022-03-24 | 30.60 | $31.28 | 118227 |
| 2022-03-23 | 30.53 | $30.81 | 17800 |
| 2022-03-22 | 30.50 | $31.31 | 2900 |
| 2022-03-21 | 30.42 | $31.03 | 26200 |
| 2022-03-18 | 30.35 | $31.21 | 15424 |
| 2022-03-17 | 30.26 | $30.79 | 8601 |
| 2022-03-16 | 30.21 | $30.39 | 20300 |
| 2022-03-15 | 30.19 | $29.63 | 67219 |
| 2022-03-14 | 30.25 | $28.92 | 82724 |
| 2022-03-11 | 30.39 | $29.06 | 48639 |
| 2022-03-10 | 30.53 | $29.56 | 5800 |
| 2022-03-09 | 30.63 | $29.95 | 5700 |
| 2022-03-08 | 30.70 | $29.04 | 21100 |
| 2022-03-07 | 30.87 | $29.30 | 29121 |
| 2022-03-04 | 31.04 | $30.31 | 47242 |
| 2022-03-03 | 31.12 | $30.65 | 6649 |
| 2022-03-02 | 31.16 | $30.98 | 16700 |
| 2022-03-01 | 31.18 | $30.34 | 41900 |
| 2022-02-28 | 31.27 | $30.85 | 15600 |
| 2022-02-25 | 31.32 | $31.00 | 8000 |
| 2022-02-24 | 31.35 | $30.35 | 16100 |
| 2022-02-23 | 31.46 | $29.76 | 10709 |
| 2022-02-22 | 31.63 | $30.32 | 13218 |
| 2022-02-18 | 31.77 | $30.54 | 7622 |
| 2022-02-17 | 31.90 | $30.80 | 11627 |
| 2022-02-16 | 32.02 | $31.58 | 20300 |
| 2022-02-15 | 32.07 | $31.69 | 18000 |
| 2022-02-14 | 32.10 | $31.10 | 13221 |
| 2022-02-11 | 32.21 | $31.25 | 9000 |
| 2022-02-10 | 32.31 | $32.03 | 46900 |
| 2022-02-09 | 32.34 | $32.62 | 91700 |
| 2022-02-08 | 32.31 | $32.03 | 63400 |
| 2022-02-07 | 32.34 | $31.73 | 5426 |
| 2022-02-04 | 32.41 | $31.84 | 13821 |
| 2022-02-03 | 32.47 | $31.76 | 19700 |
| 2022-02-02 | 32.54 | $32.42 | 11400 |
| 2022-02-01 | 32.55 | $32.35 | 34500 |
| 2022-01-31 | 32.57 | $32.14 | 13800 |
| 2022-01-28 | 32.62 | $31.42 | 45632 |
| 2022-01-27 | 32.75 | $30.65 | 12707 |
| 2022-01-26 | 32.97 | $30.91 | 28000 |
| 2022-01-25 | 33.18 | $31.19 | 21248 |
| 2022-01-24 | 33.39 | $31.80 | 18837 |
| 2022-01-21 | 33.56 | $31.58 | 21100 |
| 2022-01-20 | 33.77 | $32.19 | 73300 |
| 2022-01-19 | 33.94 | $32.50 | 13900 |
| 2022-01-18 | 34.09 | $32.76 | 19942 |
| 2022-01-14 | 34.23 | $33.44 | 384807 |
| 2022-01-13 | 34.31 | $33.54 | 40300 |
| 2022-01-12 | 34.39 | $34.05 | 47300 |
| 2022-01-11 | 34.43 | $34.05 | 78400 |
| 2022-01-10 | 34.47 | $33.70 | 16220 |
| 2022-01-07 | 34.55 | $33.80 | 10028 |
| 2022-01-06 | 34.63 | $34.19 | 17814 |
| 2022-01-05 | 34.67 | $34.20 | 14500 |
| 2022-01-04 | 34.72 | $34.94 | 56135 |
| 2022-01-03 | 34.70 | $35.02 | 28100 |
| 2021-12-31 | 34.66 | $35.05 | 71240 |
| 2021-12-30 | 34.62 | $35.08 | 13600 |
| 2021-12-29 | 34.57 | $35.14 | 16400 |
| 2021-12-28 | 34.51 | $35.02 | 5400 |
| 2021-12-27 | 34.46 | $35.16 | 19511 |
| 2021-12-23 | 34.39 | $34.66 | 17600 |
| 2021-12-22 | 34.36 | $34.49 | 12521 |
| 2021-12-21 | 34.35 | $34.42 | 6104 |
| 2021-12-20 | 34.34 | $33.73 | 11000 |
| 2021-12-17 | 34.40 | $34.18 | 12600 |
| 2021-12-16 | 34.43 | $34.38 | 26800 |
| 2021-12-15 | 34.43 | $34.70 | 18900 |
| 2021-12-14 | 34.40 | $34.14 | 11222 |
| 2021-12-13 | 34.43 | $34.44 | 10122 |
| 2021-12-10 | 34.43 | $34.66 | 6700 |
| 2021-12-09 | 34.40 | $34.43 | 7647 |
| 2021-12-08 | 34.40 | $34.84 | 27400 |
| 2021-12-07 | 34.35 | $34.59 | 21527 |
| 2021-12-06 | 34.33 | $33.88 | 11015 |
| 2021-12-03 | 34.38 | $33.49 | 10632 |
| 2021-12-02 | 34.47 | $33.79 | 8300 |
| 2021-12-01 | 34.54 | $33.18 | 43800 |
| 2021-11-30 | 34.69 | $33.77 | 23900 |
| 2021-11-29 | 34.78 | $34.60 | 46608 |
| 2021-11-26 | 34.80 | $34.13 | 23500 |
| 2021-11-24 | 34.87 | $34.76 | 4737 |
| 2021-11-23 | 34.88 | $34.68 | 25224 |
| 2021-11-22 | 34.90 | $34.83 | 15006 |
| 2021-11-19 | 34.91 | $35.17 | 29507 |
| 2021-11-18 | 34.89 | $35.29 | 40300 |
| 2021-11-17 | 34.84 | $35.36 | 18624 |
| 2021-11-16 | 34.79 | $35.56 | 13000 |
| 2021-11-15 | 34.71 | $35.34 | 18800 |
| 2021-11-12 | 34.64 | $35.33 | 24600 |
| 2021-11-11 | 34.57 | $35.05 | 8600 |
| 2021-11-10 | 34.52 | $34.95 | 12500 |
| 2021-11-09 | 34.47 | $35.26 | 16608 |
| 2021-11-08 | 34.39 | $35.24 | 13700 |
| 2021-11-05 | 34.30 | $35.06 | 12800 |
| 2021-11-04 | 34.22 | $35.10 | 4200 |
| 2021-11-03 | 34.13 | $34.87 | 3500 |
| 2021-11-02 | 34.05 | $34.70 | 22500 |
| 2021-11-01 | 33.98 | $34.55 | 11800 |
| 2021-10-29 | 33.92 | $34.50 | 47121 |
| 2021-10-28 | 33.86 | $34.40 | 6900 |
| 2021-10-27 | 33.80 | $34.03 | 14607 |
| 2021-10-26 | 33.78 | $34.55 | 9906 |
| 2021-10-25 | 33.69 | $34.49 | 22743 |
| 2021-10-22 | 33.61 | $34.41 | 2939 |
| 2021-10-21 | 33.53 | $34.41 | 33500 |
| 2021-10-20 | 33.43 | $34.22 | 13700 |
| 2021-10-19 | 33.35 | $34.10 | 7400 |
| 2021-10-18 | 33.27 | $33.88 | 23105 |
| 2021-10-15 | 33.21 | $33.74 | 10831 |
| 2021-10-14 | 33.15 | $33.54 | 4700 |
| 2021-10-13 | 33.11 | $32.93 | 6700 |
| 2021-10-12 | 33.13 | $32.68 | 3527 |
| 2021-10-11 | 33.18 | $32.70 | 8319 |
| 2021-10-08 | 33.23 | $32.93 | 1400 |
| 2021-10-07 | 33.26 | $33.10 | 8034 |
| 2021-10-06 | 33.28 | $32.75 | 24607 |
| 2021-10-05 | 33.33 | $32.69 | 6421 |
| 2021-10-04 | 33.40 | $32.39 | 24400 |
| 2021-10-01 | 33.51 | $32.88 | 4900 |
| 2021-09-30 | 33.57 | $32.53 | 1312 |
| 2021-09-29 | 33.68 | $32.87 | 19344 |
| 2021-09-28 | 33.77 | $32.87 | 25316 |
| 2021-09-27 | 33.86 | $33.60 | 11500 |
| 2021-09-24 | 33.89 | $33.80 | 8117 |
| 2021-09-23 | 33.90 | $33.83 | 5442 |
| 2021-09-22 | 33.90 | $33.42 | 18700 |
| 2021-09-21 | 33.96 | $33.09 | 6600 |
| 2021-09-20 | 34.05 | $33.11 | 15500 |
| 2021-09-17 | 34.15 | $33.68 | 6100 |
| 2021-09-16 | 34.19 | $33.91 | 17900 |
| 2021-09-15 | 34.22 | $33.94 | 37700 |
| 2021-09-14 | 34.25 | $33.71 | 11204 |
| 2021-09-13 | 34.31 | $33.85 | 4000 |
| 2021-09-10 | 34.36 | $33.90 | 8004 |
| 2021-09-09 | 34.41 | $34.21 | 5500 |
| 2021-09-08 | 34.43 | $34.36 | 5200 |
| 2021-09-07 | 34.44 | $34.43 | 14243 |
| 2021-09-03 | 34.44 | $34.83 | 7300 |
| 2021-09-02 | 34.40 | $34.76 | 14223 |
| 2021-09-01 | 34.36 | $34.73 | 7537 |
| 2021-08-31 | 34.32 | $34.69 | 10400 |
| 2021-08-30 | 34.28 | $34.81 | 20000 |
| 2021-08-27 | 34.22 | $34.70 | 21100 |
| 2021-08-26 | 34.17 | $34.36 | 14324 |
| 2021-08-25 | 34.15 | $34.66 | 29200 |
| 2021-08-24 | 34.10 | $34.57 | 51300 |
| 2021-08-23 | 34.05 | $34.47 | 11700 |
| 2021-08-20 | 34.01 | $34.15 | 5303 |
| 2021-08-19 | 33.99 | $33.87 | 7300 |
| 2021-08-18 | 34.00 | $33.80 | 17500 |
| 2021-08-17 | 34.03 | $34.10 | 14500 |
| 2021-08-16 | 34.02 | $34.35 | 15433 |
| 2021-08-13 | 33.98 | $34.31 | 8700 |
| 2021-08-12 | 33.95 | $34.32 | 43548 |
| 2021-08-11 | 33.91 | $34.26 | 142500 |
| 2021-08-10 | 33.87 | $34.20 | 10318 |
| 2021-08-09 | 33.84 | $34.32 | 10740 |
| 2021-08-06 | 33.79 | $34.34 | 13504 |
| 2021-08-05 | 33.73 | $34.40 | 6500 |
| 2021-08-04 | 33.66 | $34.16 | 15000 |
| 2021-08-03 | 33.61 | $34.31 | 14400 |
| 2021-08-02 | 33.53 | $34.02 | 13815 |
| 2021-07-30 | 33.48 | $34.07 | 10100 |
| 2021-07-29 | 33.42 | $34.09 | 13900 |
| 2021-07-28 | 33.35 | $33.89 | 12714 |
| 2021-07-27 | 33.29 | $33.79 | 5549 |
| 2021-07-26 | 33.24 | $33.94 | 13137 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
32.60
2026-07-22
Close Price
$32.34
Vol: 4200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.02
Average
31.24
Maximum
40.00
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 32.60 | $32.34 | 4200 |
| 2026-07-21 | 32.63 | $32.40 | 12583 |
| 2026-07-20 | 32.67 | $32.10 | 6247 |
| 2026-07-17 | 32.74 | $32.19 | 9298 |
| 2026-07-16 | 32.80 | $32.51 | 5600 |
| 2026-07-15 | 32.83 | $32.50 | 13213 |
| 2026-07-14 | 32.87 | $32.75 | 10543 |
| 2026-07-13 | 32.89 | $32.80 | 8800 |
| 2026-07-10 | 32.90 | $33.05 | 16100 |
| 2026-07-09 | 32.88 | $32.99 | 6700 |
| 2026-07-08 | 32.87 | $32.57 | 2400 |
| 2026-07-07 | 32.90 | $32.72 | 9900 |
| 2026-07-06 | 32.91 | $32.96 | 8039 |
| 2026-07-02 | 32.90 | $32.80 | 162248 |
| 2026-07-01 | 32.90 | $32.98 | 2100 |
| 2026-06-30 | 32.90 | $33.21 | 16500 |
| 2026-06-29 | 32.87 | $32.97 | 6200 |
| 2026-06-26 | 32.86 | $32.71 | 18233 |
| 2026-06-25 | 32.88 | $32.90 | 21642 |
| 2026-06-24 | 32.88 | $32.67 | 7309 |
| 2026-06-23 | 32.89 | $32.68 | 11222 |
| 2026-06-22 | 32.91 | $33.15 | 12600 |
| 2026-06-18 | 32.87 | $33.08 | 345736 |
| 2026-06-17 | 32.82 | $32.75 | 4127 |
| 2026-06-16 | 32.80 | $33.22 | 26133 |
| 2026-06-15 | 32.73 | $33.48 | 5626 |
| 2026-06-12 | 32.61 | $33.00 | 12512 |
| 2026-06-11 | 32.54 | $32.71 | 13400 |
| 2026-06-10 | 32.48 | $31.91 | 73659 |
| 2026-06-09 | 32.50 | $32.41 | 7500 |
| 2026-06-08 | 32.46 | $32.56 | 16240 |
| 2026-06-05 | 32.40 | $32.32 | 33200 |
| 2026-06-04 | 32.36 | $33.48 | 14900 |
| 2026-06-03 | 32.19 | $33.39 | 14920 |
| 2026-06-02 | 32.02 | $33.51 | 6620 |
| 2026-06-01 | 31.82 | $33.29 | 8700 |
| 2026-05-29 | 31.63 | $32.86 | 20800 |
| 2026-05-28 | 31.46 | $32.52 | 11310 |
| 2026-05-27 | 31.32 | $32.30 | 8465 |
| 2026-05-26 | 31.18 | $32.36 | 8100 |
| 2026-05-22 | 31.02 | $31.96 | 4600 |
| 2026-05-21 | 30.89 | $31.51 | 16200 |
| 2026-05-20 | 30.80 | $31.25 | 6300 |
| 2026-05-19 | 30.72 | $30.77 | 8700 |
| 2026-05-18 | 30.68 | $30.86 | 8960 |
| 2026-05-15 | 30.63 | $30.83 | 2537 |
| 2026-05-14 | 30.57 | $31.19 | 2600 |
| 2026-05-13 | 30.47 | $31.01 | 4339 |
| 2026-05-12 | 30.37 | $31.00 | 2539 |
| 2026-05-11 | 30.27 | $31.20 | 9613 |
| 2026-05-08 | 30.13 | $31.18 | 4937 |
| 2026-05-07 | 29.98 | $30.68 | 21600 |
| 2026-05-06 | 29.87 | $31.00 | 8100 |
| 2026-05-05 | 29.71 | $30.58 | 8919 |
| 2026-05-04 | 29.57 | $30.18 | 4500 |
| 2026-05-01 | 29.46 | $30.25 | 5900 |
| 2026-04-30 | 29.33 | $30.06 | 9637 |
| 2026-04-29 | 29.20 | $29.57 | 7004 |
| 2026-04-28 | 29.10 | $29.40 | 4932 |
| 2026-04-27 | 29.01 | $29.70 | 5489 |
| 2026-04-24 | 28.87 | $29.73 | 13800 |
| 2026-04-23 | 28.71 | $29.59 | 6300 |
| 2026-04-22 | 28.55 | $29.77 | 7019 |
| 2026-04-21 | 28.36 | $29.59 | 7601 |
| 2026-04-20 | 28.18 | $29.60 | 10900 |
| 2026-04-17 | 27.99 | $29.45 | 10597 |
| 2026-04-16 | 27.80 | $29.09 | 7000 |
| 2026-04-15 | 27.63 | $28.83 | 5100 |
| 2026-04-14 | 27.48 | $28.65 | 18082 |
| 2026-04-13 | 27.35 | $28.40 | 10000 |
| 2026-04-10 | 27.23 | $27.79 | 24017 |
| 2026-04-09 | 27.17 | $28.08 | 1890 |
| 2026-04-08 | 27.07 | $28.04 | 5500 |
| 2026-04-07 | 26.98 | $27.31 | 10461 |
| 2026-04-06 | 26.96 | $27.31 | 9800 |
| 2026-04-02 | 26.95 | $27.16 | 12237 |
| 2026-04-01 | 26.95 | $27.06 | 4000 |
| 2026-03-31 | 26.97 | $26.82 | 8000 |
| 2026-03-30 | 27.01 | $26.08 | 10300 |
| 2026-03-27 | 27.14 | $26.16 | 5422 |
| 2026-03-26 | 27.26 | $26.60 | 15493 |
| 2026-03-25 | 27.36 | $27.06 | 21228 |
| 2026-03-24 | 27.42 | $26.95 | 30887 |
| 2026-03-23 | 27.49 | $27.13 | 2506 |
| 2026-03-20 | 27.55 | $26.92 | 14200 |
| 2026-03-19 | 27.64 | $27.31 | 8100 |
| 2026-03-18 | 27.69 | $27.20 | 2800 |
| 2026-03-17 | 27.76 | $27.60 | 12829 |
| 2026-03-16 | 27.79 | $27.50 | 4300 |
| 2026-03-13 | 27.84 | $27.20 | 7200 |
| 2026-03-12 | 27.92 | $27.17 | 6992 |
| 2026-03-11 | 28.00 | $27.67 | 6300 |
| 2026-03-10 | 28.04 | $27.67 | 1811 |
| 2026-03-09 | 28.08 | $27.82 | 1900 |
| 2026-03-06 | 28.11 | $27.58 | 6400 |
| 2026-03-05 | 28.16 | $27.95 | 4832 |
| 2026-03-04 | 28.18 | $28.22 | 1500 |
| 2026-03-03 | 28.17 | $27.91 | 7900 |
| 2026-03-02 | 28.19 | $28.41 | 4919 |
| 2026-02-27 | 28.16 | $28.51 | 2407 |
| 2026-02-26 | 28.12 | $28.36 | 14300 |
| 2026-02-25 | 28.09 | $28.30 | 3438 |
| 2026-02-24 | 28.07 | $28.12 | 3814 |
| 2026-02-23 | 28.07 | $27.88 | 2900 |
| 2026-02-20 | 28.09 | $28.22 | 14500 |
| 2026-02-19 | 28.08 | $28.10 | 5600 |
| 2026-02-18 | 28.07 | $28.20 | 15100 |
| 2026-02-17 | 28.06 | $28.00 | 17600 |
| 2026-02-13 | 28.06 | $28.21 | 5639 |
| 2026-02-12 | 28.04 | $27.89 | 3221 |
| 2026-02-11 | 28.05 | $28.23 | 6200 |
| 2026-02-10 | 28.03 | $28.12 | 15214 |
| 2026-02-09 | 28.02 | $28.17 | 9600 |
| 2026-02-06 | 28.00 | $28.15 | 10836 |
| 2026-02-05 | 27.98 | $27.47 | 10333 |
| 2026-02-04 | 28.03 | $27.83 | 10400 |
| 2026-02-03 | 28.04 | $27.97 | 4921 |
| 2026-02-02 | 28.04 | $28.40 | 8005 |
| 2026-01-30 | 27.99 | $28.02 | 5200 |
| 2026-01-29 | 27.98 | $28.19 | 3811 |
| 2026-01-28 | 27.94 | $28.32 | 5600 |
| 2026-01-27 | 27.89 | $28.09 | 9000 |
| 2026-01-26 | 27.85 | $28.12 | 3527 |
| 2026-01-23 | 27.82 | $28.00 | 7700 |
| 2026-01-22 | 27.79 | $28.15 | 6714 |
| 2026-01-21 | 27.74 | $27.98 | 10300 |
| 2026-01-20 | 27.70 | $27.48 | 9100 |
| 2026-01-16 | 27.72 | $27.87 | 7000 |
| 2026-01-15 | 27.68 | $27.89 | 13510 |
| 2026-01-14 | 27.65 | $27.81 | 29100 |
| 2026-01-13 | 27.62 | $27.85 | 8024 |
| 2026-01-12 | 27.58 | $27.93 | 14748 |
| 2026-01-09 | 27.53 | $27.90 | 4200 |
| 2026-01-08 | 27.49 | $27.67 | 4000 |
| 2026-01-07 | 27.47 | $27.82 | 5038 |
| 2026-01-06 | 27.43 | $28.00 | 23200 |
| 2026-01-05 | 27.37 | $27.48 | 13400 |
| 2026-01-02 | 27.36 | $27.31 | 16700 |
| 2025-12-31 | 27.37 | $27.19 | 14100 |
| 2025-12-30 | 27.39 | $27.42 | 19000 |
| 2025-12-29 | 27.39 | $27.48 | 9400 |
| 2025-12-26 | 27.38 | $27.57 | 9800 |
| 2025-12-24 | 27.36 | $27.54 | 4100 |
| 2025-12-23 | 27.34 | $27.42 | 17400 |
| 2025-12-22 | 27.33 | $27.45 | 182100 |
| 2025-12-19 | 27.31 | $27.27 | 13200 |
| 2025-12-18 | 27.30 | $27.01 | 16400 |
| 2025-12-17 | 27.31 | $26.86 | 12500 |
| 2025-12-16 | 27.34 | $27.08 | 15900 |
| 2025-12-15 | 27.34 | $27.28 | 6600 |
| 2025-12-12 | 27.32 | $27.45 | 9700 |
| 2025-12-11 | 27.28 | $27.84 | 5808 |
| 2025-12-10 | 27.21 | $27.71 | 47000 |
| 2025-12-09 | 27.14 | $27.41 | 12700 |
| 2025-12-08 | 27.11 | $27.50 | 29100 |
| 2025-12-05 | 27.06 | $27.69 | 5200 |
| 2025-12-04 | 27.00 | $27.53 | 7000 |
| 2025-12-03 | 26.95 | $27.49 | 7000 |
| 2025-12-02 | 26.90 | $27.24 | 7300 |
| 2025-12-01 | 26.87 | $27.11 | 27400 |
| 2025-11-28 | 26.86 | $27.23 | 3500 |
| 2025-11-26 | 26.84 | $27.05 | 12200 |
| 2025-11-25 | 26.84 | $26.95 | 6200 |
| 2025-11-24 | 26.86 | $26.59 | 11900 |
| 2025-11-21 | 26.91 | $26.36 | 29400 |
| 2025-11-20 | 27.00 | $25.96 | 11530 |
| 2025-11-19 | 27.13 | $26.51 | 10700 |
| 2025-11-18 | 27.21 | $26.54 | 8400 |
| 2025-11-17 | 27.30 | $26.58 | 14900 |
| 2025-11-14 | 27.39 | $26.98 | 23500 |
| 2025-11-13 | 27.44 | $27.09 | 6200 |
| 2025-11-12 | 27.49 | $27.53 | 10500 |
| 2025-11-11 | 27.49 | $27.47 | 5700 |
| 2025-11-10 | 27.50 | $27.42 | 12000 |
| 2025-11-07 | 27.51 | $27.17 | 14700 |
| 2025-11-06 | 27.55 | $27.01 | 5900 |
| 2025-11-05 | 27.61 | $27.33 | 29500 |
| 2025-11-04 | 27.65 | $27.22 | 18900 |
| 2025-11-03 | 27.69 | $27.53 | 7800 |
| 2025-10-31 | 27.71 | $27.72 | 6400 |
| 2025-10-30 | 27.71 | $27.48 | 10500 |
| 2025-10-29 | 27.73 | $27.64 | 12400 |
| 2025-10-28 | 27.74 | $27.92 | 6500 |
| 2025-10-27 | 27.71 | $28.06 | 24700 |
| 2025-10-24 | 27.67 | $27.80 | 6200 |
| 2025-10-23 | 27.65 | $27.68 | 1998 |
| 2025-10-22 | 27.64 | $27.55 | 2100 |
| 2025-10-21 | 27.64 | $27.88 | 4202 |
| 2025-10-20 | 27.61 | $27.77 | 14830 |
| 2025-10-17 | 27.58 | $27.53 | 5700 |
| 2025-10-16 | 27.58 | $27.41 | 19700 |
| 2025-10-15 | 27.58 | $27.75 | 3128 |
| 2025-10-14 | 27.55 | $27.66 | 4241 |
| 2025-10-13 | 27.52 | $27.63 | 4400 |
| 2025-10-10 | 27.50 | $27.26 | 14100 |
| 2025-10-09 | 27.50 | $27.90 | 7014 |
| 2025-10-08 | 27.44 | $28.03 | 4821 |
| 2025-10-07 | 27.37 | $27.68 | 9900 |
| 2025-10-06 | 27.32 | $27.84 | 7200 |
| 2025-10-03 | 27.25 | $27.67 | 6010 |
| 2025-10-02 | 27.20 | $27.66 | 10100 |
| 2025-10-01 | 27.14 | $27.45 | 3162 |
| 2025-09-30 | 27.10 | $27.30 | 14300 |
| 2025-09-29 | 27.07 | $27.25 | 11400 |
| 2025-09-26 | 27.04 | $27.19 | 12600 |
| 2025-09-25 | 27.01 | $26.97 | 2500 |
| 2025-09-24 | 27.01 | $27.10 | 4200 |
| 2025-09-23 | 26.99 | $27.16 | 6300 |
| 2025-09-22 | 26.96 | $27.30 | 8800 |
| 2025-09-19 | 26.91 | $27.21 | 3700 |
| 2025-09-18 | 26.87 | $27.22 | 2600 |
| 2025-09-17 | 26.83 | $26.92 | 5500 |
| 2025-09-16 | 26.81 | $26.86 | 4300 |
| 2025-09-15 | 26.80 | $26.92 | 65000 |
| 2025-09-12 | 26.78 | $26.90 | 2037 |
| 2025-09-11 | 26.77 | $27.17 | 23000 |
| 2025-09-10 | 26.72 | $26.80 | 4836 |
| 2025-09-09 | 26.71 | $26.81 | 10300 |
| 2025-09-08 | 26.70 | $26.89 | 23700 |
| 2025-09-05 | 26.67 | $26.81 | 28400 |
| 2025-09-04 | 26.65 | $26.78 | 3200 |
| 2025-09-03 | 26.63 | $26.53 | 10400 |
| 2025-09-02 | 26.63 | $26.55 | 13700 |
| 2025-08-29 | 26.63 | $26.67 | 12200 |
| 2025-08-28 | 26.61 | $26.87 | 9207 |
| 2025-08-27 | 26.58 | $26.75 | 11807 |
| 2025-08-26 | 26.55 | $26.66 | 7500 |
| 2025-08-25 | 26.53 | $26.60 | 9100 |
| 2025-08-22 | 26.51 | $26.79 | 6100 |
| 2025-08-21 | 26.48 | $26.43 | 15000 |
| 2025-08-20 | 26.48 | $26.55 | 9600 |
| 2025-08-19 | 26.47 | $26.65 | 37100 |
| 2025-08-18 | 26.45 | $26.70 | 5800 |
| 2025-08-15 | 26.42 | $26.67 | 13747 |
| 2025-08-14 | 26.39 | $26.67 | 10809 |
| 2025-08-13 | 26.35 | $26.78 | 89734 |
| 2025-08-12 | 26.31 | $26.52 | 7800 |
| 2025-08-11 | 26.28 | $26.22 | 3800 |
| 2025-08-08 | 26.28 | $26.30 | 5257 |
| 2025-08-07 | 26.28 | $26.16 | 15000 |
| 2025-08-06 | 26.28 | $26.34 | 12701 |
| 2025-08-05 | 26.27 | $26.18 | 9700 |
| 2025-08-04 | 26.28 | $26.28 | 8000 |
| 2025-08-01 | 26.27 | $25.89 | 22500 |
| 2025-07-31 | 26.30 | $26.16 | 3100 |
| 2025-07-30 | 26.31 | $26.47 | 2523 |
| 2025-07-29 | 26.29 | $26.53 | 7000 |
| 2025-07-28 | 26.26 | $26.61 | 2100 |
| 2025-07-25 | 26.21 | $26.63 | 2200 |
| 2025-07-24 | 26.16 | $26.48 | 4600 |
| 2025-07-23 | 26.12 | $26.44 | 5300 |
| 2025-07-22 | 26.09 | $26.28 | 2200 |
| 2025-07-21 | 26.06 | $26.08 | 12300 |
| 2025-07-18 | 26.04 | $26.07 | 5400 |
| 2025-07-17 | 26.03 | $26.06 | 7600 |
| 2025-07-16 | 26.01 | $25.94 | 29100 |
| 2025-07-15 | 26.00 | $25.82 | 3600 |
| 2025-07-14 | 25.99 | $26.11 | 1800 |
| 2025-07-11 | 25.96 | $26.03 | 7100 |
| 2025-07-10 | 25.93 | $26.20 | 1700 |
| 2025-07-09 | 25.88 | $26.23 | 6400 |
| 2025-07-08 | 25.82 | $26.18 | 4300 |
| 2025-07-07 | 25.77 | $26.17 | 17600 |
| 2025-07-03 | 25.71 | $26.36 | 3300 |
| 2025-07-02 | 25.62 | $26.15 | 4600 |
| 2025-07-01 | 25.56 | $26.10 | 34168 |
| 2025-06-30 | 25.49 | $26.07 | 16842 |
| 2025-06-27 | 25.41 | $25.84 | 25039 |
| 2025-06-26 | 25.36 | $25.70 | 17300 |
| 2025-06-25 | 25.31 | $25.52 | 184776 |
| 2025-06-24 | 25.27 | $25.68 | 132721 |
| 2025-06-23 | 25.22 | $25.38 | 11000 |
| 2025-06-20 | 25.19 | $25.15 | 10800 |
| 2025-06-18 | 25.18 | $25.16 | 6900 |
| 2025-06-17 | 25.17 | $25.19 | 33600 |
| 2025-06-16 | 25.16 | $25.37 | 11900 |
| 2025-06-13 | 25.13 | $25.07 | 33716 |
| 2025-06-12 | 25.13 | $25.50 | 7200 |
| 2025-06-11 | 25.08 | $25.36 | 19300 |
| 2025-06-10 | 25.05 | $25.44 | 8611 |
| 2025-06-09 | 25.00 | $25.32 | 6700 |
| 2025-06-06 | 24.96 | $25.37 | 23876 |
| 2025-06-05 | 24.91 | $25.19 | 15100 |
| 2025-06-04 | 24.87 | $25.11 | 131600 |
| 2025-06-03 | 24.84 | $25.10 | 6900 |
| 2025-06-02 | 24.79 | $24.86 | 19200 |
| 2025-05-30 | 24.77 | $24.76 | 15796 |
| 2025-05-29 | 24.75 | $24.72 | 27262 |
| 2025-05-28 | 24.74 | $24.68 | 27300 |
| 2025-05-27 | 24.72 | $24.87 | 5300 |
| 2025-05-23 | 24.67 | $24.44 | 11300 |
| 2025-05-22 | 24.66 | $24.72 | 15200 |
| 2025-05-21 | 24.62 | $24.72 | 7700 |
| 2025-05-20 | 24.57 | $25.25 | 4158 |
| 2025-05-19 | 24.45 | $25.34 | 6630 |
| 2025-05-16 | 24.31 | $25.30 | 5621 |
| 2025-05-15 | 24.16 | $25.08 | 377000 |
| 2025-05-14 | 24.02 | $24.77 | 9000 |
| 2025-05-13 | 23.89 | $24.89 | 1400 |
| 2025-05-12 | 23.74 | $24.80 | 16800 |
| 2025-05-09 | 23.59 | $24.12 | 4895 |
| 2025-05-08 | 23.48 | $24.13 | 17000 |
| 2025-05-07 | 23.36 | $24.03 | 13119 |
| 2025-05-06 | 23.25 | $23.84 | 17018 |
| 2025-05-05 | 23.13 | $24.04 | 17621 |
| 2025-05-02 | 23.05 | $24.06 | 11800 |
| 2025-05-01 | 23.02 | $23.67 | 8600 |
| 2025-04-30 | 23.09 | $23.72 | 20155 |
| 2025-04-29 | 23.21 | $23.59 | 7619 |
| 2025-04-28 | 23.42 | $23.40 | 19500 |
| 2025-04-25 | 23.70 | $23.36 | 9200 |
| 2025-04-24 | 24.05 | $23.28 | 19300 |
| 2025-04-23 | 24.48 | $22.74 | 10002 |
| 2025-04-22 | 25.03 | $22.49 | 9669 |
| 2025-04-21 | 25.68 | $21.93 | 4156 |
| 2025-04-17 | 26.45 | $22.42 | 6719 |
| 2025-04-16 | 27.25 | $22.36 | 7702 |
| 2025-04-15 | 28.13 | $22.76 | 13452 |
| 2025-04-14 | 29.03 | $21.58 | 21180 |
| 2025-04-11 | 30.13 | $21.58 | 38241 |
| 2025-04-10 | 31.30 | $21.58 | 21199 |
| 2025-04-09 | 32.53 | $21.58 | 46697 |
| 2025-04-08 | 33.84 | $21.58 | 49905 |
| 2025-04-07 | 35.22 | $21.58 | 188051 |
| 2025-04-04 | 36.68 | $33.62 | 25100 |
| 2025-04-03 | 37.01 | $35.61 | 11200 |
| 2025-04-02 | 37.16 | $37.20 | 6900 |
| 2025-04-01 | 37.16 | $36.85 | 4900 |
| 2025-03-31 | 37.21 | $36.83 | 8217 |
| 2025-03-28 | 37.26 | $36.64 | 7519 |
| 2025-03-27 | 37.34 | $37.30 | 20849 |
| 2025-03-26 | 37.36 | $37.40 | 1400 |
| 2025-03-25 | 37.38 | $37.71 | 22600 |
| 2025-03-24 | 37.38 | $37.74 | 8014 |
| 2025-03-21 | 37.38 | $37.12 | 10000 |
| 2025-03-20 | 37.44 | $37.30 | 6300 |
| 2025-03-19 | 37.50 | $37.52 | 5600 |
| 2025-03-18 | 37.55 | $37.21 | 18126 |
| 2025-03-17 | 37.64 | $37.46 | 21200 |
| 2025-03-14 | 37.72 | $36.95 | 13900 |
| 2025-03-13 | 37.86 | $36.24 | 6418 |
| 2025-03-12 | 38.08 | $36.71 | 6800 |
| 2025-03-11 | 38.26 | $36.72 | 16600 |
| 2025-03-10 | 38.46 | $37.08 | 6400 |
| 2025-03-07 | 38.64 | $37.94 | 6345 |
| 2025-03-06 | 38.74 | $37.72 | 7846 |
| 2025-03-05 | 38.87 | $38.40 | 21743 |
| 2025-03-04 | 38.94 | $38.01 | 6840 |
| 2025-03-03 | 39.05 | $38.46 | 5441 |
| 2025-02-28 | 39.13 | $38.83 | 5700 |
| 2025-02-27 | 39.17 | $38.38 | 6300 |
| 2025-02-26 | 39.26 | $38.86 | 3400 |
| 2025-02-25 | 39.30 | $38.80 | 11300 |
| 2025-02-24 | 39.35 | $38.75 | 22347 |
| 2025-02-21 | 39.41 | $38.91 | 27400 |
| 2025-02-20 | 39.46 | $39.62 | 3509 |
| 2025-02-19 | 39.44 | $39.75 | 7600 |
| 2025-02-18 | 39.41 | $39.71 | 8026 |
| 2025-02-14 | 39.38 | $39.43 | 30414 |
| 2025-02-13 | 39.36 | $39.55 | 5900 |
| 2025-02-12 | 39.34 | $39.14 | 8500 |
| 2025-02-11 | 39.34 | $39.41 | 1923 |
| 2025-02-10 | 39.31 | $39.45 | 7000 |
| 2025-02-07 | 39.27 | $39.25 | 5527 |
| 2025-02-06 | 39.25 | $39.59 | 12206 |
| 2025-02-05 | 39.18 | $39.62 | 6327 |
| 2025-02-04 | 39.11 | $39.15 | 6600 |
| 2025-02-03 | 39.07 | $39.14 | 13400 |
| 2025-01-31 | 39.03 | $39.31 | 12500 |
| 2025-01-30 | 38.97 | $39.56 | 20902 |
| 2025-01-29 | 38.88 | $39.10 | 2103 |
| 2025-01-28 | 38.83 | $39.26 | 4000 |
| 2025-01-27 | 38.76 | $39.14 | 42200 |
| 2025-01-24 | 38.71 | $39.58 | 16316 |
| 2025-01-23 | 38.60 | $39.73 | 11500 |
| 2025-01-22 | 38.48 | $39.57 | 9403 |
| 2025-01-21 | 38.36 | $39.35 | 10500 |
| 2025-01-17 | 38.26 | $38.86 | 8200 |
| 2025-01-16 | 38.21 | $38.58 | 6500 |
| 2025-01-15 | 38.20 | $38.36 | 7345 |
| 2025-01-14 | 38.21 | $37.93 | 1900 |
| 2025-01-13 | 38.27 | $37.70 | 3100 |
| 2025-01-10 | 38.36 | $37.59 | 12500 |
| 2025-01-08 | 38.47 | $38.31 | 3116 |
| 2025-01-07 | 38.52 | $38.15 | 3800 |
| 2025-01-06 | 38.60 | $38.40 | 1116 |
| 2025-01-03 | 38.67 | $38.33 | 7900 |
| 2025-01-02 | 38.74 | $37.93 | 1300 |
| 2024-12-31 | 38.87 | $37.97 | 26600 |
| 2024-12-30 | 39.01 | $38.09 | 12130 |
| 2024-12-27 | 39.14 | $38.51 | 11611 |
| 2024-12-26 | 39.24 | $38.90 | 14600 |
| 2024-12-24 | 39.31 | $38.84 | 2944 |
| 2024-12-23 | 39.39 | $38.49 | 24200 |
| 2024-12-20 | 39.52 | $38.67 | 11700 |
| 2024-12-19 | 39.63 | $38.20 | 22741 |
| 2024-12-18 | 39.79 | $38.31 | 13500 |
| 2024-12-17 | 39.94 | $39.56 | 3800 |
| 2024-12-16 | 39.97 | $39.83 | 16727 |
| 2024-12-13 | 39.97 | $39.62 | 5227 |
| 2024-12-12 | 39.99 | $39.76 | 18700 |
| 2024-12-11 | 40.00 | $40.02 | 5500 |
| 2024-12-10 | 39.99 | $39.74 | 20300 |
| 2024-12-09 | 40.00 | $39.98 | 21200 |
| 2024-12-06 | 39.98 | $40.29 | 11229 |
| 2024-12-05 | 39.94 | $40.12 | 3900 |
| 2024-12-04 | 39.91 | $40.49 | 3819 |
| 2024-12-03 | 39.83 | $40.13 | 8200 |
| 2024-12-02 | 39.78 | $40.24 | 7812 |
| 2024-11-29 | 39.71 | $40.18 | 1000 |
| 2024-11-27 | 39.63 | $39.94 | 22800 |
| 2024-11-26 | 39.57 | $40.29 | 3245 |
| 2024-11-25 | 39.47 | $40.24 | 6400 |
| 2024-11-22 | 39.36 | $39.96 | 13908 |
| 2024-11-21 | 39.28 | $39.69 | 4320 |
| 2024-11-20 | 39.21 | $39.14 | 8300 |
| 2024-11-19 | 39.20 | $39.07 | 28000 |
| 2024-11-18 | 39.19 | $39.10 | 9248 |
| 2024-11-15 | 39.17 | $38.96 | 6300 |
| 2024-11-14 | 39.17 | $39.48 | 7100 |
| 2024-11-13 | 39.12 | $39.83 | 9700 |
| 2024-11-12 | 39.04 | $39.84 | 2000 |
| 2024-11-11 | 38.95 | $40.00 | 2500 |
| 2024-11-08 | 38.84 | $39.89 | 3736 |
| 2024-11-07 | 38.73 | $39.74 | 3747 |
| 2024-11-06 | 38.64 | $39.47 | 1800 |
| 2024-11-05 | 38.56 | $38.52 | 1300 |
| 2024-11-04 | 38.58 | $38.17 | 2900 |
| 2024-11-01 | 38.63 | $38.16 | 2600 |
| 2024-10-31 | 38.68 | $37.98 | 4100 |
| 2024-10-30 | 38.75 | $38.52 | 3228 |
| 2024-10-29 | 38.77 | $38.72 | 6546 |
| 2024-10-28 | 38.76 | $38.60 | 7000 |
| 2024-10-25 | 38.77 | $38.41 | 1326 |
| 2024-10-24 | 38.79 | $38.49 | 19500 |
| 2024-10-23 | 38.81 | $38.55 | 9100 |
| 2024-10-22 | 38.81 | $38.82 | 4440 |
| 2024-10-21 | 38.79 | $39.02 | 5440 |
| 2024-10-18 | 38.75 | $39.28 | 7500 |
| 2024-10-17 | 38.68 | $39.15 | 2100 |
| 2024-10-16 | 38.61 | $39.21 | 3400 |
| 2024-10-15 | 38.53 | $39.00 | 6000 |
| 2024-10-14 | 38.47 | $39.21 | 1546 |
| 2024-10-11 | 38.38 | $38.92 | 10100 |
| 2024-10-10 | 38.31 | $38.63 | 4945 |
| 2024-10-09 | 38.26 | $38.76 | 1618 |
| 2024-10-08 | 38.19 | $38.42 | 900 |
| 2024-10-07 | 38.15 | $37.99 | 1149 |
| 2024-10-04 | 38.15 | $38.36 | 8800 |
| 2024-10-03 | 38.10 | $38.05 | 4900 |
| 2024-10-02 | 38.07 | $38.19 | 4237 |
| 2024-10-01 | 38.03 | $38.14 | 20340 |
| 2024-09-30 | 37.98 | $38.49 | 5200 |
| 2024-09-27 | 37.90 | $38.39 | 5500 |
| 2024-09-26 | 37.83 | $38.50 | 12800 |
| 2024-09-25 | 37.74 | $38.11 | 1400 |
| 2024-09-24 | 37.68 | $38.25 | 6500 |
| 2024-09-23 | 37.61 | $38.24 | 10000 |
| 2024-09-20 | 37.54 | $38.14 | 25900 |
| 2024-09-19 | 37.47 | $38.21 | 3900 |
| 2024-09-18 | 37.39 | $37.62 | 6800 |
| 2024-09-17 | 37.36 | $37.79 | 2500 |
| 2024-09-16 | 37.32 | $37.87 | 1128 |
| 2024-09-13 | 37.26 | $37.70 | 1707 |
| 2024-09-12 | 37.22 | $37.45 | 3010 |
| 2024-09-11 | 37.19 | $37.28 | 7700 |
| 2024-09-10 | 37.18 | $37.02 | 3400 |
| 2024-09-09 | 37.18 | $36.81 | 636 |
| 2024-09-06 | 37.20 | $36.44 | 9200 |
| 2024-09-05 | 37.24 | $36.89 | 6700 |
| 2024-09-04 | 37.24 | $37.20 | 5200 |
| 2024-09-03 | 37.19 | $37.16 | 3127 |
| 2024-08-30 | 37.14 | $37.94 | 1748 |
| 2024-08-29 | 37.00 | $37.56 | 6744 |
| 2024-08-28 | 36.89 | $37.41 | 2525 |
| 2024-08-27 | 36.79 | $37.64 | 4000 |
| 2024-08-26 | 36.66 | $37.51 | 6800 |
| 2024-08-23 | 36.54 | $37.60 | 19200 |
| 2024-08-22 | 36.40 | $37.17 | 2638 |
| 2024-08-21 | 36.30 | $37.49 | 1900 |
| 2024-08-20 | 36.16 | $37.21 | 5340 |
| 2024-08-19 | 36.05 | $37.18 | 15200 |
| 2024-08-16 | 35.93 | $36.94 | 12600 |
| 2024-08-15 | 35.84 | $36.86 | 12314 |
| 2024-08-14 | 35.75 | $36.23 | 5200 |
| 2024-08-13 | 35.72 | $36.05 | 2345 |
| 2024-08-12 | 35.72 | $35.52 | 2500 |
| 2024-08-09 | 35.77 | $35.69 | 9030 |
| 2024-08-08 | 35.82 | $35.53 | 2117 |
| 2024-08-07 | 35.88 | $34.70 | 2500 |
| 2024-08-06 | 36.04 | $34.96 | 2000 |
| 2024-08-05 | 36.17 | $34.58 | 14122 |
| 2024-08-02 | 36.35 | $35.48 | 3214 |
| 2024-08-01 | 36.45 | $36.22 | 6100 |
| 2024-07-31 | 36.48 | $36.75 | 5033 |
| 2024-07-30 | 36.45 | $36.33 | 4804 |
| 2024-07-29 | 36.46 | $36.35 | 4900 |
| 2024-07-26 | 36.48 | $36.35 | 4037 |
| 2024-07-25 | 36.49 | $35.89 | 8700 |
| 2024-07-24 | 36.54 | $35.83 | 4400 |
| 2024-07-23 | 36.60 | $36.54 | 10900 |
| 2024-07-22 | 36.60 | $36.68 | 11100 |
| 2024-07-19 | 36.58 | $36.18 | 10300 |
| 2024-07-18 | 36.61 | $36.55 | 15600 |
| 2024-07-17 | 36.60 | $36.89 | 8600 |
| 2024-07-16 | 36.56 | $37.34 | 2524 |
| 2024-07-15 | 36.47 | $37.04 | 6100 |
| 2024-07-12 | 36.41 | $36.98 | 6200 |
| 2024-07-11 | 36.34 | $36.60 | 10049 |
| 2024-07-10 | 36.31 | $36.56 | 4600 |
| 2024-07-09 | 36.27 | $36.30 | 10012 |
| 2024-07-08 | 36.26 | $36.41 | 3701 |
| 2024-07-05 | 36.24 | $36.42 | 5900 |
| 2024-07-03 | 36.20 | $36.30 | 3243 |
| 2024-07-02 | 36.18 | $36.21 | 2300 |
| 2024-07-01 | 36.16 | $36.02 | 4400 |
| 2024-06-28 | 36.16 | $36.16 | 1820 |
| 2024-06-27 | 36.13 | $36.22 | 7100 |
| 2024-06-26 | 36.10 | $36.07 | 3145 |
| 2024-06-25 | 36.08 | $36.38 | 3043 |
| 2024-06-24 | 36.02 | $36.40 | 11126 |
| 2024-06-21 | 35.96 | $36.51 | 9900 |
| 2024-06-20 | 35.89 | $36.43 | 12100 |
| 2024-06-18 | 35.82 | $36.49 | 18733 |
| 2024-06-17 | 35.75 | $36.47 | 9324 |
| 2024-06-14 | 35.67 | $35.95 | 10600 |
| 2024-06-13 | 35.65 | $35.97 | 25122 |
| 2024-06-12 | 35.62 | $36.02 | 8500 |
| 2024-06-11 | 35.59 | $35.70 | 6000 |
| 2024-06-10 | 35.58 | $35.73 | 6600 |
| 2024-06-07 | 35.58 | $35.64 | 4700 |
| 2024-06-06 | 35.58 | $35.65 | 9800 |
| 2024-06-05 | 35.57 | $35.70 | 3100 |
| 2024-06-04 | 35.56 | $35.27 | 4239 |
| 2024-06-03 | 35.59 | $35.30 | 13900 |
| 2024-05-31 | 35.61 | $35.28 | 6100 |
| 2024-05-30 | 35.63 | $35.01 | 8400 |
| 2024-05-29 | 35.68 | $35.22 | 4500 |
| 2024-05-28 | 35.70 | $35.57 | 5809 |
| 2024-05-24 | 35.68 | $35.81 | 942 |
| 2024-05-23 | 35.63 | $35.66 | 8334 |
| 2024-05-22 | 35.59 | $36.01 | 22613 |
| 2024-05-21 | 35.52 | $36.03 | 10119 |
| 2024-05-20 | 35.43 | $36.13 | 6000 |
| 2024-05-17 | 35.33 | $36.05 | 22329 |
| 2024-05-16 | 35.22 | $36.05 | 13414 |
| 2024-05-15 | 35.11 | $36.07 | 3900 |
| 2024-05-14 | 34.98 | $35.62 | 8400 |
| 2024-05-13 | 34.90 | $35.44 | 1023 |
| 2024-05-10 | 34.83 | $35.46 | 2300 |
| 2024-05-09 | 34.75 | $35.34 | 13900 |
| 2024-05-08 | 34.69 | $35.16 | 3318 |
| 2024-05-07 | 34.64 | $35.21 | 4300 |
| 2024-05-06 | 34.59 | $35.05 | 4700 |
| 2024-05-03 | 34.57 | $34.75 | 3500 |
| 2024-05-02 | 34.58 | $34.42 | 4910 |
| 2024-05-01 | 34.62 | $34.12 | 4100 |
| 2024-04-30 | 34.70 | $34.31 | 6701 |
| 2024-04-29 | 34.78 | $34.86 | 3924 |
| 2024-04-26 | 34.81 | $34.79 | 20600 |
| 2024-04-25 | 34.85 | $34.57 | 18900 |
| 2024-04-24 | 34.93 | $34.70 | 9200 |
| 2024-04-23 | 35.00 | $34.59 | 7915 |
| 2024-04-22 | 35.09 | $34.27 | 11400 |
| 2024-04-19 | 35.22 | $34.05 | 3500 |
| 2024-04-18 | 35.38 | $34.24 | 16400 |
| 2024-04-17 | 35.53 | $34.38 | 4742 |
| 2024-04-16 | 35.68 | $34.63 | 5000 |
| 2024-04-15 | 35.81 | $34.64 | 6902 |
| 2024-04-12 | 35.94 | $35.00 | 6931 |
| 2024-04-11 | 36.04 | $35.63 | 4000 |
| 2024-04-10 | 36.09 | $35.51 | 8900 |
| 2024-04-09 | 36.15 | $36.02 | 14400 |
| 2024-04-08 | 36.16 | $35.95 | 2300 |
| 2024-04-05 | 36.18 | $35.97 | 14100 |
| 2024-04-04 | 36.19 | $35.62 | 9700 |
| 2024-04-03 | 36.24 | $36.18 | 11500 |
| 2024-04-02 | 36.24 | $36.19 | 1324 |
| 2024-04-01 | 36.23 | $36.52 | 8400 |
| 2024-03-28 | 36.19 | $36.68 | 7200 |
| 2024-03-27 | 36.13 | $36.55 | 4200 |
| 2024-03-26 | 36.07 | $36.22 | 2000 |
| 2024-03-25 | 36.04 | $36.16 | 4000 |
| 2024-03-22 | 36.02 | $36.32 | 3100 |
| 2024-03-21 | 35.97 | $36.57 | 5400 |
| 2024-03-20 | 35.90 | $36.26 | 7900 |
| 2024-03-19 | 35.84 | $35.95 | 28848 |
| 2024-03-18 | 35.81 | $35.78 | 2023 |
| 2024-03-15 | 35.79 | $35.63 | 11631 |
| 2024-03-14 | 35.79 | $35.84 | 10008 |
| 2024-03-13 | 35.75 | $36.11 | 11300 |
| 2024-03-12 | 35.69 | $36.22 | 6900 |
| 2024-03-11 | 35.61 | $35.86 | 16000 |
| 2024-03-08 | 35.56 | $35.93 | 2302 |
| 2024-03-07 | 35.49 | $36.20 | 7000 |
| 2024-03-06 | 35.40 | $35.81 | 9900 |
| 2024-03-05 | 35.34 | $35.56 | 13200 |
| 2024-03-04 | 35.29 | $36.01 | 7702 |
| 2024-03-01 | 35.20 | $35.97 | 21048 |
| 2024-02-29 | 35.10 | $35.67 | 12527 |
| 2024-02-28 | 35.03 | $35.39 | 21533 |
| 2024-02-27 | 34.97 | $35.45 | 7000 |
| 2024-02-26 | 34.91 | $35.35 | 12800 |
| 2024-02-23 | 34.85 | $35.36 | 8800 |
| 2024-02-22 | 34.79 | $35.22 | 4243 |
| 2024-02-21 | 34.73 | $34.51 | 7200 |
| 2024-02-20 | 34.74 | $34.64 | 11229 |
| 2024-02-16 | 34.73 | $34.84 | 13416 |
| 2024-02-15 | 34.71 | $35.09 | 16500 |
| 2024-02-14 | 34.65 | $34.88 | 8700 |
| 2024-02-13 | 34.60 | $34.53 | 6305 |
| 2024-02-12 | 34.58 | $35.09 | 6112 |
| 2024-02-09 | 34.49 | $35.08 | 6700 |
| 2024-02-08 | 34.41 | $34.84 | 16939 |
| 2024-02-07 | 34.33 | $34.83 | 17534 |
| 2024-02-06 | 34.25 | $34.55 | 43600 |
| 2024-02-05 | 34.19 | $34.59 | 21928 |
| 2024-02-02 | 34.11 | $34.70 | 133142 |
| 2024-02-01 | 34.02 | $34.48 | 334800 |
| 2024-01-31 | 33.93 | $34.12 | 35741 |
| 2024-01-30 | 33.88 | $34.55 | 23406 |
| 2024-01-29 | 33.78 | $34.54 | 9100 |
| 2024-01-26 | 33.67 | $34.22 | 16503 |
| 2024-01-25 | 33.59 | $34.30 | 9600 |
| 2024-01-24 | 33.49 | $34.11 | 14237 |
| 2024-01-23 | 33.41 | $34.17 | 4445 |
| 2024-01-22 | 33.32 | $34.16 | 5032 |
| 2024-01-19 | 33.22 | $33.94 | 3928 |
| 2024-01-18 | 33.14 | $33.51 | 3400 |
| 2024-01-17 | 33.10 | $33.16 | 4914 |
| 2024-01-16 | 33.09 | $33.34 | 20800 |
| 2024-01-12 | 33.06 | $33.39 | 15831 |
| 2024-01-11 | 33.03 | $33.36 | 3600 |
| 2024-01-10 | 33.00 | $33.21 | 9300 |
| 2024-01-09 | 32.98 | $33.08 | 19843 |
| 2024-01-08 | 32.96 | $33.12 | 9100 |
| 2024-01-05 | 32.94 | $32.58 | 17000 |
| 2024-01-04 | 32.96 | $32.56 | 12841 |
| 2024-01-03 | 32.99 | $32.58 | 13200 |
| 2024-01-02 | 33.00 | $32.95 | 55100 |
| 2023-12-29 | 32.98 | $33.22 | 13100 |
| 2023-12-28 | 32.93 | $33.32 | 4700 |
| 2023-12-27 | 32.85 | $33.26 | 17000 |
| 2023-12-26 | 32.78 | $33.22 | 15500 |
| 2023-12-22 | 32.70 | $33.09 | 5420 |
| 2023-12-21 | 32.62 | $33.03 | 20730 |
| 2023-12-20 | 32.54 | $32.65 | 19802 |
| 2023-12-19 | 32.49 | $33.17 | 5900 |
| 2023-12-18 | 32.39 | $33.00 | 25200 |
| 2023-12-15 | 32.29 | $33.25 | 7910 |
| 2023-12-14 | 32.16 | $33.29 | 7810 |
| 2023-12-13 | 32.01 | $33.14 | 4927 |
| 2023-12-12 | 31.87 | $32.63 | 4907 |
| 2023-12-11 | 31.76 | $32.50 | 16105 |
| 2023-12-08 | 31.66 | $32.05 | 3439 |
| 2023-12-07 | 31.59 | $31.95 | 2500 |
| 2023-12-06 | 31.52 | $31.72 | 11813 |
| 2023-12-05 | 31.46 | $31.78 | 8400 |
| 2023-12-04 | 31.39 | $31.95 | 6231 |
| 2023-12-01 | 31.30 | $32.07 | 14904 |
| 2023-11-30 | 31.18 | $31.79 | 25515 |
| 2023-11-29 | 31.07 | $31.60 | 4515 |
| 2023-11-28 | 30.97 | $31.39 | 12003 |
| 2023-11-27 | 30.88 | $31.42 | 3900 |
| 2023-11-24 | 30.76 | $31.51 | 1300 |
| 2023-11-22 | 30.63 | $31.45 | 4143 |
| 2023-11-21 | 30.48 | $31.33 | 9907 |
| 2023-11-20 | 30.34 | $31.41 | 12424 |
| 2023-11-17 | 30.18 | $31.16 | 6830 |
| 2023-11-16 | 30.03 | $31.04 | 11340 |
| 2023-11-15 | 29.89 | $31.02 | 9500 |
| 2023-11-14 | 29.74 | $30.96 | 7210 |
| 2023-11-13 | 29.60 | $30.32 | 10416 |
| 2023-11-10 | 29.51 | $30.38 | 10722 |
| 2023-11-09 | 29.42 | $29.96 | 10600 |
| 2023-11-08 | 29.37 | $30.14 | 10900 |
| 2023-11-07 | 29.30 | $30.03 | 8100 |
| 2023-11-06 | 29.24 | $29.91 | 17800 |
| 2023-11-03 | 29.20 | $29.94 | 19400 |
| 2023-11-02 | 29.15 | $29.60 | 7815 |
| 2023-11-01 | 29.13 | $29.03 | 4000 |
| 2023-10-31 | 29.17 | $28.77 | 5300 |
| 2023-10-30 | 29.23 | $28.50 | 5100 |
| 2023-10-27 | 29.33 | $28.25 | 11041 |
| 2023-10-26 | 29.45 | $28.51 | 6305 |
| 2023-10-25 | 29.56 | $28.64 | 68236 |
| 2023-10-24 | 29.65 | $29.19 | 3200 |
| 2023-10-23 | 29.70 | $28.99 | 11225 |
| 2023-10-20 | 29.77 | $29.10 | 18600 |
| 2023-10-19 | 29.83 | $29.47 | 8900 |
| 2023-10-18 | 29.86 | $29.81 | 1730 |
| 2023-10-17 | 29.86 | $30.20 | 9900 |
| 2023-10-16 | 29.82 | $30.26 | 12531 |
| 2023-10-13 | 29.78 | $29.87 | 8800 |
| 2023-10-12 | 29.78 | $30.07 | 7346 |
| 2023-10-11 | 29.77 | $30.24 | 3934 |
| 2023-10-10 | 29.74 | $30.12 | 1900 |
| 2023-10-09 | 29.73 | $29.94 | 8200 |
| 2023-10-06 | 29.74 | $29.80 | 2030 |
| 2023-10-05 | 29.77 | $29.36 | 9800 |
| 2023-10-04 | 29.84 | $29.42 | 5729 |
| 2023-10-03 | 29.93 | $29.07 | 17100 |
| 2023-10-02 | 30.05 | $29.53 | 13700 |
| 2023-09-29 | 30.14 | $29.60 | 9632 |
| 2023-09-28 | 30.23 | $29.68 | 7700 |
| 2023-09-27 | 30.33 | $29.45 | 6900 |
| 2023-09-26 | 30.45 | $29.44 | 2213 |
| 2023-09-25 | 30.58 | $29.84 | 3623 |
| 2023-09-22 | 30.68 | $29.81 | 8700 |
| 2023-09-21 | 30.78 | $29.85 | 8919 |
| 2023-09-20 | 30.88 | $30.40 | 6800 |
| 2023-09-19 | 30.93 | $30.57 | 16842 |
| 2023-09-18 | 30.96 | $30.66 | 3717 |
| 2023-09-15 | 30.98 | $30.66 | 6334 |
| 2023-09-14 | 31.00 | $31.05 | 8910 |
| 2023-09-13 | 30.98 | $30.83 | 22104 |
| 2023-09-12 | 30.99 | $30.83 | 4900 |
| 2023-09-11 | 30.99 | $31.09 | 6012 |
| 2023-09-08 | 30.97 | $30.97 | 29000 |
| 2023-09-07 | 30.96 | $31.07 | 10400 |
| 2023-09-06 | 30.94 | $31.12 | 3931 |
| 2023-09-05 | 30.91 | $31.24 | 8302 |
| 2023-09-01 | 30.88 | $31.46 | 3500 |
| 2023-08-31 | 30.82 | $31.35 | 1500 |
| 2023-08-30 | 30.77 | $31.38 | 5334 |
| 2023-08-29 | 30.72 | $31.20 | 12031 |
| 2023-08-28 | 30.69 | $30.78 | 17100 |
| 2023-08-25 | 30.71 | $30.56 | 3000 |
| 2023-08-24 | 30.76 | $30.36 | 1800 |
| 2023-08-23 | 30.83 | $30.73 | 4321 |
| 2023-08-22 | 30.87 | $30.38 | 14849 |
| 2023-08-21 | 30.96 | $30.47 | 2703 |
| 2023-08-18 | 31.04 | $30.30 | 6449 |
| 2023-08-17 | 31.14 | $30.31 | 14500 |
| 2023-08-16 | 31.25 | $30.61 | 4900 |
| 2023-08-15 | 31.34 | $30.84 | 4800 |
| 2023-08-14 | 31.42 | $31.16 | 6200 |
| 2023-08-11 | 31.47 | $30.93 | 13005 |
| 2023-08-10 | 31.54 | $31.01 | 4935 |
| 2023-08-09 | 31.61 | $31.03 | 9800 |
| 2023-08-08 | 31.67 | $31.19 | 7700 |
| 2023-08-07 | 31.73 | $31.37 | 6100 |
| 2023-08-04 | 31.76 | $31.03 | 7029 |
| 2023-08-03 | 31.82 | $31.37 | 12400 |
| 2023-08-02 | 31.85 | $31.60 | 11013 |
| 2023-08-01 | 31.86 | $32.11 | 9705 |
| 2023-07-31 | 31.81 | $32.00 | 3624 |
| 2023-07-28 | 31.77 | $31.97 | 16915 |
| 2023-07-27 | 31.73 | $31.75 | 4618 |
| 2023-07-26 | 31.70 | $32.03 | 5300 |
| 2023-07-25 | 31.64 | $32.07 | 30114 |
| 2023-07-24 | 31.57 | $31.90 | 8600 |
| 2023-07-21 | 31.51 | $31.89 | 5400 |
| 2023-07-20 | 31.44 | $31.80 | 5026 |
| 2023-07-19 | 31.37 | $32.07 | 10306 |
| 2023-07-18 | 31.28 | $32.05 | 17506 |
| 2023-07-17 | 31.18 | $31.87 | 4600 |
| 2023-07-14 | 31.09 | $31.66 | 6945 |
| 2023-07-13 | 31.02 | $31.70 | 5700 |
| 2023-07-12 | 30.94 | $31.41 | 2929 |
| 2023-07-11 | 30.88 | $31.26 | 8800 |
| 2023-07-10 | 30.83 | $31.04 | 14700 |
| 2023-07-07 | 30.80 | $30.66 | 3900 |
| 2023-07-06 | 30.80 | $30.75 | 14500 |
| 2023-07-05 | 30.79 | $31.05 | 22600 |
| 2023-07-03 | 30.74 | $31.19 | 1200 |
| 2023-06-30 | 30.67 | $31.27 | 16205 |
| 2023-06-29 | 30.59 | $30.85 | 116300 |
| 2023-06-28 | 30.54 | $30.73 | 3234 |
| 2023-06-27 | 30.49 | $30.81 | 6200 |
| 2023-06-26 | 30.43 | $30.37 | 17608 |
| 2023-06-23 | 30.41 | $30.40 | 19446 |
| 2023-06-22 | 30.37 | $30.61 | 24736 |
| 2023-06-21 | 30.30 | $30.60 | 5812 |
| 2023-06-20 | 30.23 | $30.78 | 6300 |
| 2023-06-16 | 30.14 | $30.99 | 5300 |
| 2023-06-15 | 30.02 | $31.09 | 9026 |
| 2023-06-14 | 29.87 | $30.71 | 8118 |
| 2023-06-13 | 29.76 | $30.64 | 3700 |
| 2023-06-12 | 29.64 | $30.40 | 7201 |
| 2023-06-09 | 29.54 | $30.05 | 13428 |
| 2023-06-08 | 29.47 | $29.97 | 2400 |
| 2023-06-07 | 29.40 | $29.79 | 7837 |
| 2023-06-06 | 29.34 | $29.96 | 1016 |
| 2023-06-05 | 29.25 | $29.83 | 7558 |
| 2023-06-02 | 29.18 | $29.88 | 6036 |
| 2023-06-01 | 29.10 | $29.46 | 4635 |
| 2023-05-31 | 29.05 | $29.24 | 2900 |
| 2023-05-30 | 29.02 | $29.39 | 17635 |
| 2023-05-26 | 28.97 | $29.37 | 4143 |
| 2023-05-25 | 28.92 | $28.91 | 9700 |
| 2023-05-24 | 28.92 | $28.60 | 11200 |
| 2023-05-23 | 28.95 | $28.87 | 6500 |
| 2023-05-22 | 28.95 | $29.28 | 8329 |
| 2023-05-19 | 28.90 | $29.30 | 5300 |
| 2023-05-18 | 28.86 | $29.36 | 3011 |
| 2023-05-17 | 28.81 | $29.02 | 8720 |
| 2023-05-16 | 28.79 | $28.71 | 4600 |
| 2023-05-15 | 28.80 | $28.92 | 6100 |
| 2023-05-12 | 28.79 | $28.78 | 10400 |
| 2023-05-11 | 28.80 | $28.79 | 3929 |
| 2023-05-10 | 28.80 | $28.88 | 6000 |
| 2023-05-09 | 28.80 | $28.74 | 2902 |
| 2023-05-08 | 28.81 | $28.89 | 5400 |
| 2023-05-05 | 28.80 | $28.81 | 2400 |
| 2023-05-04 | 28.81 | $28.37 | 4700 |
| 2023-05-03 | 28.85 | $28.54 | 5700 |
| 2023-05-02 | 28.88 | $28.81 | 6600 |
| 2023-05-01 | 28.89 | $29.10 | 10043 |
| 2023-04-28 | 28.86 | $29.12 | 11605 |
| 2023-04-27 | 28.84 | $28.84 | 11401 |
| 2023-04-26 | 28.83 | $28.32 | 8038 |
| 2023-04-25 | 28.88 | $28.50 | 5800 |
| 2023-04-24 | 28.90 | $29.02 | 10500 |
| 2023-04-21 | 28.87 | $29.05 | 5900 |
| 2023-04-20 | 28.83 | $28.97 | 23700 |
| 2023-04-19 | 28.79 | $29.04 | 6045 |
| 2023-04-18 | 28.74 | $29.05 | 5907 |
| 2023-04-17 | 28.68 | $29.03 | 12733 |
| 2023-04-14 | 28.62 | $28.93 | 11003 |
| 2023-04-13 | 28.56 | $29.01 | 2200 |
| 2023-04-12 | 28.48 | $28.69 | 11604 |
| 2023-04-11 | 28.43 | $28.85 | 7600 |
| 2023-04-10 | 28.36 | $28.80 | 5621 |
| 2023-04-06 | 28.28 | $28.69 | 15700 |
| 2023-04-05 | 28.21 | $28.67 | 15700 |
| 2023-04-04 | 28.14 | $28.77 | 10700 |
| 2023-04-03 | 28.06 | $28.94 | 65748 |
| 2023-03-31 | 27.96 | $28.87 | 4300 |
| 2023-03-30 | 27.86 | $28.45 | 4005 |
| 2023-03-29 | 27.81 | $28.29 | 11820 |
| 2023-03-28 | 27.76 | $27.88 | 5740 |
| 2023-03-27 | 27.76 | $27.91 | 12623 |
| 2023-03-24 | 27.75 | $27.80 | 4042 |
| 2023-03-23 | 27.76 | $27.72 | 7938 |
| 2023-03-22 | 27.77 | $27.66 | 14909 |
| 2023-03-21 | 27.79 | $28.15 | 6404 |
| 2023-03-20 | 27.77 | $27.78 | 13321 |
| 2023-03-17 | 27.79 | $27.53 | 6733 |
| 2023-03-16 | 27.84 | $27.86 | 15443 |
| 2023-03-15 | 27.86 | $27.35 | 7000 |
| 2023-03-14 | 27.94 | $27.52 | 34100 |
| 2023-03-13 | 28.01 | $27.07 | 8200 |
| 2023-03-10 | 28.13 | $27.17 | 68600 |
| 2023-03-09 | 28.25 | $27.70 | 35033 |
| 2023-03-08 | 28.33 | $28.23 | 59847 |
| 2023-03-07 | 28.36 | $28.07 | 11418 |
| 2023-03-06 | 28.41 | $28.52 | 9838 |
| 2023-03-03 | 28.42 | $28.54 | 9746 |
| 2023-03-02 | 28.43 | $28.16 | 1227 |
| 2023-03-01 | 28.49 | $27.90 | 2640 |
| 2023-02-28 | 28.57 | $28.03 | 9449 |
| 2023-02-27 | 28.65 | $28.05 | 7245 |
| 2023-02-24 | 28.72 | $27.99 | 6100 |
| 2023-02-23 | 28.81 | $28.35 | 6046 |
| 2023-02-22 | 28.86 | $28.18 | 9932 |
| 2023-02-21 | 28.93 | $28.21 | 18100 |
| 2023-02-17 | 29.00 | $28.80 | 2838 |
| 2023-02-16 | 29.01 | $28.86 | 24500 |
| 2023-02-15 | 29.01 | $29.24 | 13118 |
| 2023-02-14 | 28.96 | $29.13 | 15330 |
| 2023-02-13 | 28.93 | $29.06 | 11644 |
| 2023-02-10 | 28.90 | $28.77 | 12200 |
| 2023-02-09 | 28.89 | $28.76 | 37848 |
| 2023-02-08 | 28.88 | $29.03 | 3934 |
| 2023-02-07 | 28.84 | $29.31 | 9500 |
| 2023-02-06 | 28.77 | $28.97 | 9048 |
| 2023-02-03 | 28.72 | $29.32 | 15835 |
| 2023-02-02 | 28.63 | $29.62 | 14300 |
| 2023-02-01 | 28.50 | $29.30 | 10400 |
| 2023-01-31 | 28.39 | $28.84 | 8500 |
| 2023-01-30 | 28.32 | $28.44 | 7824 |
| 2023-01-27 | 28.28 | $28.73 | 6411 |
| 2023-01-26 | 28.20 | $28.73 | 8525 |
| 2023-01-25 | 28.11 | $28.51 | 15300 |
| 2023-01-24 | 28.04 | $28.56 | 10400 |
| 2023-01-23 | 27.95 | $28.66 | 5202 |
| 2023-01-20 | 27.85 | $28.28 | 6400 |
| 2023-01-19 | 27.78 | $27.73 | 7528 |
| 2023-01-18 | 27.76 | $28.05 | 5937 |
| 2023-01-17 | 27.71 | $28.42 | 4400 |
| 2023-01-13 | 27.62 | $28.47 | 7046 |
| 2023-01-12 | 27.52 | $28.34 | 2600 |
| 2023-01-11 | 27.44 | $28.23 | 5200 |
| 2023-01-10 | 27.37 | $27.91 | 4800 |
| 2023-01-09 | 27.34 | $27.72 | 8400 |
| 2023-01-06 | 27.32 | $27.70 | 9800 |
| 2023-01-05 | 27.31 | $27.06 | 7400 |
| 2023-01-04 | 27.36 | $27.47 | 13512 |
| 2023-01-03 | 27.38 | $27.13 | 27200 |
| 2022-12-30 | 27.44 | $27.12 | 34100 |
| 2022-12-29 | 27.51 | $27.24 | 9000 |
| 2022-12-28 | 27.58 | $26.72 | 32800 |
| 2022-12-27 | 27.70 | $27.05 | 20900 |
| 2022-12-23 | 27.80 | $27.15 | 15300 |
| 2022-12-22 | 27.89 | $27.06 | 47100 |
| 2022-12-21 | 28.00 | $27.42 | 81637 |
| 2022-12-20 | 28.08 | $26.98 | 59100 |
| 2022-12-19 | 28.21 | $27.01 | 24026 |
| 2022-12-16 | 28.33 | $27.57 | 7500 |
| 2022-12-15 | 28.41 | $27.82 | 16400 |
| 2022-12-14 | 28.46 | $28.59 | 4724 |
| 2022-12-13 | 28.44 | $28.79 | 12700 |
| 2022-12-12 | 28.40 | $28.54 | 11700 |
| 2022-12-09 | 28.37 | $28.17 | 2000 |
| 2022-12-08 | 28.38 | $28.36 | 13629 |
| 2022-12-07 | 28.36 | $28.09 | 6913 |
| 2022-12-06 | 28.36 | $28.10 | 5000 |
| 2022-12-05 | 28.35 | $28.48 | 6549 |
| 2022-12-02 | 28.30 | $29.01 | 13200 |
| 2022-12-01 | 28.18 | $29.04 | 16048 |
| 2022-11-30 | 28.04 | $28.90 | 22826 |
| 2022-11-29 | 27.91 | $28.09 | 1700 |
| 2022-11-28 | 27.85 | $28.14 | 16537 |
| 2022-11-25 | 27.78 | $28.58 | 2500 |
| 2022-11-23 | 27.66 | $28.57 | 7700 |
| 2022-11-22 | 27.53 | $28.40 | 3500 |
| 2022-11-21 | 27.41 | $27.95 | 1500 |
| 2022-11-18 | 27.33 | $28.00 | 8600 |
| 2022-11-17 | 27.23 | $27.79 | 5500 |
| 2022-11-16 | 27.13 | $27.90 | 14900 |
| 2022-11-15 | 27.01 | $28.22 | 10636 |
| 2022-11-14 | 26.85 | $27.87 | 56000 |
| 2022-11-11 | 26.72 | $28.10 | 39145 |
| 2022-11-10 | 26.54 | $27.79 | 38700 |
| 2022-11-09 | 26.38 | $26.18 | 186900 |
| 2022-11-08 | 26.37 | $26.71 | 7515 |
| 2022-11-07 | 26.29 | $26.51 | 1326 |
| 2022-11-04 | 26.23 | $26.25 | 4700 |
| 2022-11-03 | 26.19 | $25.90 | 23029 |
| 2022-11-02 | 26.18 | $26.29 | 6715 |
| 2022-11-01 | 26.14 | $27.02 | 2300 |
| 2022-10-31 | 26.02 | $27.10 | 2716 |
| 2022-10-28 | 25.89 | $27.29 | 2200 |
| 2022-10-27 | 25.72 | $26.64 | 1300 |
| 2022-10-26 | 25.61 | $26.58 | 16669 |
| 2022-10-25 | 25.51 | $26.62 | 8435 |
| 2022-10-24 | 25.39 | $26.08 | 5900 |
| 2022-10-21 | 25.32 | $25.78 | 2145 |
| 2022-10-20 | 25.27 | $25.21 | 9800 |
| 2022-10-19 | 25.29 | $25.34 | 10300 |
| 2022-10-18 | 25.29 | $25.56 | 4120 |
| 2022-10-17 | 25.28 | $25.30 | 30200 |
| 2022-10-14 | 25.30 | $24.66 | 17900 |
| 2022-10-13 | 25.39 | $25.26 | 3016 |
| 2022-10-12 | 25.43 | $24.67 | 39948 |
| 2022-10-11 | 25.55 | $24.82 | 9500 |
| 2022-10-10 | 25.66 | $24.97 | 1300 |
| 2022-10-07 | 25.77 | $25.20 | 11740 |
| 2022-10-06 | 25.88 | $26.00 | 16848 |
| 2022-10-05 | 25.92 | $26.26 | 13400 |
| 2022-10-04 | 25.94 | $26.27 | 19300 |
| 2022-10-03 | 25.97 | $25.49 | 173900 |
| 2022-09-30 | 26.07 | $24.83 | 24342 |
| 2022-09-29 | 26.26 | $25.14 | 2806 |
| 2022-09-28 | 26.42 | $25.63 | 13440 |
| 2022-09-27 | 26.55 | $25.14 | 4100 |
| 2022-09-26 | 26.73 | $25.13 | 4800 |
| 2022-09-23 | 26.94 | $25.42 | 40328 |
| 2022-09-22 | 27.13 | $25.76 | 5600 |
| 2022-09-21 | 27.30 | $26.16 | 14716 |
| 2022-09-20 | 27.45 | $26.56 | 6800 |
| 2022-09-19 | 27.57 | $26.97 | 7005 |
| 2022-09-16 | 27.66 | $26.84 | 3400 |
| 2022-09-15 | 27.78 | $27.05 | 2313 |
| 2022-09-14 | 27.89 | $27.33 | 52003 |
| 2022-09-13 | 27.98 | $27.45 | 1409 |
| 2022-09-12 | 28.08 | $28.65 | 1300 |
| 2022-09-09 | 28.07 | $28.41 | 1724 |
| 2022-09-08 | 28.09 | $27.96 | 16400 |
| 2022-09-07 | 28.16 | $27.69 | 12317 |
| 2022-09-06 | 28.25 | $27.08 | 5945 |
| 2022-09-02 | 28.42 | $27.18 | 2700 |
| 2022-09-01 | 28.58 | $27.44 | 2000 |
| 2022-08-31 | 28.73 | $27.47 | 10727 |
| 2022-08-30 | 28.88 | $27.62 | 2600 |
| 2022-08-29 | 29.02 | $27.84 | 20000 |
| 2022-08-26 | 29.14 | $28.09 | 15504 |
| 2022-08-25 | 29.25 | $29.14 | 7100 |
| 2022-08-24 | 29.25 | $28.70 | 4828 |
| 2022-08-23 | 29.28 | $28.57 | 1000 |
| 2022-08-22 | 29.33 | $28.69 | 2000 |
| 2022-08-19 | 29.36 | $29.40 | 1336 |
| 2022-08-18 | 29.31 | $29.83 | 5500 |
| 2022-08-17 | 29.21 | $29.73 | 4443 |
| 2022-08-16 | 29.12 | $30.06 | 2712 |
| 2022-08-15 | 28.97 | $30.06 | 7333 |
| 2022-08-12 | 28.82 | $29.92 | 6118 |
| 2022-08-11 | 28.66 | $29.38 | 7302 |
| 2022-08-10 | 28.53 | $29.39 | 12000 |
| 2022-08-09 | 28.39 | $28.69 | 7400 |
| 2022-08-08 | 28.31 | $28.97 | 2300 |
| 2022-08-05 | 28.19 | $29.00 | 7307 |
| 2022-08-04 | 28.06 | $28.98 | 9500 |
| 2022-08-03 | 27.92 | $28.95 | 3600 |
| 2022-08-02 | 27.77 | $28.52 | 162419 |
| 2022-08-01 | 27.66 | $28.67 | 20000 |
| 2022-07-29 | 27.51 | $28.69 | 7600 |
| 2022-07-28 | 27.36 | $28.51 | 5112 |
| 2022-07-27 | 27.21 | $28.07 | 3524 |
| 2022-07-26 | 27.10 | $27.33 | 13500 |
| 2022-07-25 | 27.06 | $27.69 | 7935 |
| 2022-07-22 | 26.98 | $27.70 | 3100 |
| 2022-07-21 | 26.89 | $27.93 | 6300 |
| 2022-07-20 | 26.77 | $27.62 | 14422 |
| 2022-07-19 | 26.68 | $27.37 | 5039 |
| 2022-07-18 | 26.60 | $26.58 | 3200 |
| 2022-07-15 | 26.59 | $26.80 | 7506 |
| 2022-07-14 | 26.56 | $26.27 | 3500 |
| 2022-07-13 | 26.57 | $26.34 | 56000 |
| 2022-07-12 | 26.58 | $26.46 | 10249 |
| 2022-07-11 | 26.57 | $26.67 | 16700 |
| 2022-07-08 | 26.55 | $27.01 | 8236 |
| 2022-07-07 | 26.51 | $27.06 | 5413 |
| 2022-07-06 | 26.47 | $26.66 | 31700 |
| 2022-07-05 | 26.48 | $26.56 | 7125 |
| 2022-07-01 | 26.50 | $26.48 | 4027 |
| 2022-06-30 | 26.55 | $26.20 | 2933 |
| 2022-06-29 | 26.63 | $26.46 | 161525 |
| 2022-06-28 | 26.69 | $26.53 | 12509 |
| 2022-06-27 | 26.76 | $27.16 | 7311 |
| 2022-06-24 | 26.78 | $27.31 | 9000 |
| 2022-06-23 | 26.78 | $26.44 | 19100 |
| 2022-06-22 | 26.87 | $26.09 | 9945 |
| 2022-06-21 | 27.00 | $26.03 | 12400 |
| 2022-06-17 | 27.14 | $25.53 | 31008 |
| 2022-06-16 | 27.33 | $25.31 | 3200 |
| 2022-06-15 | 27.56 | $26.27 | 39700 |
| 2022-06-14 | 27.70 | $25.83 | 26804 |
| 2022-06-13 | 27.89 | $25.90 | 12800 |
| 2022-06-10 | 28.09 | $27.02 | 10335 |
| 2022-06-09 | 28.18 | $27.71 | 11300 |
| 2022-06-08 | 28.20 | $28.40 | 13529 |
| 2022-06-07 | 28.15 | $28.79 | 3400 |
| 2022-06-06 | 28.06 | $28.57 | 4200 |
| 2022-06-03 | 27.98 | $28.47 | 18300 |
| 2022-06-02 | 27.92 | $28.91 | 12100 |
| 2022-06-01 | 27.82 | $28.25 | 10601 |
| 2022-05-31 | 27.78 | $28.58 | 40100 |
| 2022-05-27 | 27.72 | $28.82 | 12712 |
| 2022-05-26 | 27.63 | $28.13 | 5500 |
| 2022-05-25 | 27.62 | $27.55 | 10100 |
| 2022-05-24 | 27.66 | $27.26 | 15900 |
| 2022-05-23 | 27.75 | $27.49 | 3700 |
| 2022-05-20 | 27.82 | $27.18 | 10200 |
| 2022-05-19 | 27.93 | $27.08 | 10200 |
| 2022-05-18 | 28.07 | $27.16 | 12245 |
| 2022-05-17 | 28.22 | $28.24 | 8009 |
| 2022-05-16 | 28.28 | $27.66 | 17100 |
| 2022-05-13 | 28.41 | $27.81 | 3200 |
| 2022-05-12 | 28.53 | $27.16 | 10700 |
| 2022-05-11 | 28.73 | $27.00 | 14700 |
| 2022-05-10 | 28.97 | $27.53 | 8500 |
| 2022-05-09 | 29.17 | $27.46 | 25619 |
| 2022-05-06 | 29.40 | $28.36 | 19700 |
| 2022-05-05 | 29.55 | $28.60 | 21500 |
| 2022-05-04 | 29.69 | $29.75 | 20318 |
| 2022-05-03 | 29.73 | $28.89 | 14513 |
| 2022-05-02 | 29.86 | $28.81 | 27100 |
| 2022-04-29 | 30.02 | $28.66 | 41100 |
| 2022-04-28 | 30.20 | $29.78 | 216200 |
| 2022-04-27 | 30.28 | $29.08 | 22700 |
| 2022-04-26 | 30.45 | $29.00 | 12500 |
| 2022-04-25 | 30.63 | $29.78 | 16322 |
| 2022-04-22 | 30.75 | $29.50 | 11124 |
| 2022-04-21 | 30.91 | $30.47 | 6039 |
| 2022-04-20 | 30.97 | $30.95 | 462400 |
| 2022-04-19 | 30.99 | $30.93 | 231100 |
| 2022-04-18 | 31.01 | $30.31 | 14500 |
| 2022-04-14 | 31.09 | $30.45 | 19044 |
| 2022-04-13 | 31.17 | $30.83 | 16000 |
| 2022-04-12 | 31.20 | $30.48 | 7100 |
| 2022-04-11 | 31.27 | $30.65 | 3138 |
| 2022-04-08 | 31.31 | $31.02 | 10000 |
| 2022-04-07 | 31.30 | $31.19 | 13916 |
| 2022-04-06 | 31.27 | $31.02 | 5500 |
| 2022-04-05 | 31.26 | $31.28 | 6900 |
| 2022-04-04 | 31.20 | $31.71 | 4937 |
| 2022-04-01 | 31.10 | $31.45 | 13628 |
| 2022-03-31 | 31.01 | $31.39 | 4700 |
| 2022-03-30 | 30.93 | $31.83 | 14910 |
| 2022-03-29 | 30.80 | $32.17 | 34541 |
| 2022-03-28 | 30.63 | $31.61 | 5905 |
| 2022-03-25 | 30.51 | $31.34 | 4400 |
| 2022-03-24 | 30.41 | $31.28 | 118227 |
| 2022-03-23 | 30.31 | $30.81 | 17800 |
| 2022-03-22 | 30.26 | $31.31 | 2900 |
| 2022-03-21 | 30.15 | $31.03 | 26200 |
| 2022-03-18 | 30.07 | $31.21 | 15424 |
| 2022-03-17 | 29.96 | $30.79 | 8601 |
| 2022-03-16 | 29.90 | $30.39 | 20300 |
| 2022-03-15 | 29.89 | $29.63 | 67219 |
| 2022-03-14 | 29.95 | $28.92 | 82724 |
| 2022-03-11 | 30.09 | $29.06 | 48639 |
| 2022-03-10 | 30.24 | $29.56 | 5800 |
| 2022-03-09 | 30.35 | $29.95 | 5700 |
| 2022-03-08 | 30.43 | $29.04 | 21100 |
| 2022-03-07 | 30.62 | $29.30 | 29121 |
| 2022-03-04 | 30.79 | $30.31 | 47242 |
| 2022-03-03 | 30.87 | $30.65 | 6649 |
| 2022-03-02 | 30.92 | $30.98 | 16700 |
| 2022-03-01 | 30.96 | $30.34 | 41900 |
| 2022-02-28 | 31.06 | $30.85 | 15600 |
| 2022-02-25 | 31.11 | $31.00 | 8000 |
| 2022-02-24 | 31.15 | $30.35 | 16100 |
| 2022-02-23 | 31.26 | $29.76 | 10709 |
| 2022-02-22 | 31.43 | $30.32 | 13218 |
| 2022-02-18 | 31.55 | $30.54 | 7622 |
| 2022-02-17 | 31.65 | $30.80 | 11627 |
| 2022-02-16 | 31.74 | $31.58 | 20300 |
| 2022-02-15 | 31.76 | $31.69 | 18000 |
| 2022-02-14 | 31.77 | $31.10 | 13221 |
| 2022-02-11 | 31.85 | $31.25 | 9000 |
| 2022-02-10 | 31.92 | $32.03 | 46900 |
| 2022-02-09 | 31.93 | $32.62 | 91700 |
| 2022-02-08 | 31.90 | $32.03 | 63400 |
| 2022-02-07 | 31.92 | $31.73 | 5426 |
| 2022-02-04 | 31.99 | $31.84 | 13821 |
| 2022-02-03 | 32.05 | $31.76 | 19700 |
| 2022-02-02 | 32.14 | $32.42 | 11400 |
| 2022-02-01 | 32.17 | $32.35 | 34500 |
| 2022-01-31 | 32.22 | $32.14 | 13800 |
| 2022-01-28 | 32.31 | $31.42 | 45632 |
| 2022-01-27 | 32.48 | $30.65 | 12707 |
| 2022-01-26 | 32.75 | $30.91 | 28000 |
| 2022-01-25 | 33.01 | $31.19 | 21248 |
| 2022-01-24 | 33.26 | $31.80 | 18837 |
| 2022-01-21 | 33.47 | $31.58 | 21100 |
| 2022-01-20 | 33.72 | $32.19 | 73300 |
| 2022-01-19 | 33.92 | $32.50 | 13900 |
| 2022-01-18 | 34.09 | $32.76 | 19942 |
| 2022-01-14 | 34.24 | $33.44 | 384807 |
| 2022-01-13 | 34.34 | $33.54 | 40300 |
| 2022-01-12 | 34.43 | $34.05 | 47300 |
| 2022-01-11 | 34.47 | $34.05 | 78400 |
| 2022-01-10 | 34.52 | $33.70 | 16220 |
| 2022-01-07 | 34.60 | $33.80 | 10028 |
| 2022-01-06 | 34.68 | $34.19 | 17814 |
| 2022-01-05 | 34.72 | $34.20 | 14500 |
| 2022-01-04 | 34.76 | $34.94 | 56135 |
| 2022-01-03 | 34.73 | $35.02 | 28100 |
| 2021-12-31 | 34.68 | $35.05 | 71240 |
| 2021-12-30 | 34.63 | $35.08 | 13600 |
| 2021-12-29 | 34.56 | $35.14 | 16400 |
| 2021-12-28 | 34.48 | $35.02 | 5400 |
| 2021-12-27 | 34.41 | $35.16 | 19511 |
| 2021-12-23 | 34.32 | $34.66 | 17600 |
| 2021-12-22 | 34.28 | $34.49 | 12521 |
| 2021-12-21 | 34.26 | $34.42 | 6104 |
| 2021-12-20 | 34.24 | $33.73 | 11000 |
| 2021-12-17 | 34.30 | $34.18 | 12600 |
| 2021-12-16 | 34.32 | $34.38 | 26800 |
| 2021-12-15 | 34.32 | $34.70 | 18900 |
| 2021-12-14 | 34.30 | $34.14 | 11222 |
| 2021-12-13 | 34.34 | $34.44 | 10122 |
| 2021-12-10 | 34.35 | $34.66 | 6700 |
| 2021-12-09 | 34.35 | $34.43 | 7647 |
| 2021-12-08 | 34.37 | $34.84 | 27400 |
| 2021-12-07 | 34.35 | $34.59 | 21527 |
| 2021-12-06 | 34.36 | $33.88 | 11015 |
| 2021-12-03 | 34.44 | $33.49 | 10632 |
| 2021-12-02 | 34.57 | $33.79 | 8300 |
| 2021-12-01 | 34.67 | $33.18 | 43800 |
| 2021-11-30 | 34.84 | $33.77 | 23900 |
| 2021-11-29 | 34.96 | $34.60 | 46608 |
| 2021-11-26 | 34.99 | $34.13 | 23500 |
| 2021-11-24 | 35.08 | $34.76 | 4737 |
| 2021-11-23 | 35.09 | $34.68 | 25224 |
| 2021-11-22 | 35.12 | $34.83 | 15006 |
| 2021-11-19 | 35.13 | $35.17 | 29507 |
| 2021-11-18 | 35.11 | $35.29 | 40300 |
| 2021-11-17 | 35.06 | $35.36 | 18624 |
| 2021-11-16 | 35.01 | $35.56 | 13000 |
| 2021-11-15 | 34.93 | $35.34 | 18800 |
| 2021-11-12 | 34.87 | $35.33 | 24600 |
| 2021-11-11 | 34.80 | $35.05 | 8600 |
| 2021-11-10 | 34.74 | $34.95 | 12500 |
| 2021-11-09 | 34.69 | $35.26 | 16608 |
| 2021-11-08 | 34.60 | $35.24 | 13700 |
| 2021-11-05 | 34.49 | $35.06 | 12800 |
| 2021-11-04 | 34.39 | $35.10 | 4200 |
| 2021-11-03 | 34.28 | $34.87 | 3500 |
| 2021-11-02 | 34.18 | $34.70 | 22500 |
| 2021-11-01 | 34.09 | $34.55 | 11800 |
| 2021-10-29 | 34.00 | $34.50 | 47121 |
| 2021-10-28 | 33.91 | $34.40 | 6900 |
| 2021-10-27 | 33.82 | $34.03 | 14607 |
| 2021-10-26 | 33.76 | $34.55 | 9906 |
| 2021-10-25 | 33.64 | $34.49 | 22743 |
| 2021-10-22 | 33.52 | $34.41 | 2939 |
| 2021-10-21 | 33.41 | $34.41 | 33500 |
| 2021-10-20 | 33.30 | $34.22 | 13700 |
| 2021-10-19 | 33.20 | $34.10 | 7400 |
| 2021-10-18 | 33.10 | $33.88 | 23105 |
| 2021-10-15 | 33.03 | $33.74 | 10831 |
| 2021-10-14 | 32.96 | $33.54 | 4700 |
| 2021-10-13 | 32.92 | $32.93 | 6700 |
| 2021-10-12 | 32.94 | $32.68 | 3527 |
| 2021-10-11 | 32.99 | $32.70 | 8319 |
| 2021-10-08 | 33.04 | $32.93 | 1400 |
| 2021-10-07 | 33.07 | $33.10 | 8034 |
| 2021-10-06 | 33.10 | $32.75 | 24607 |
| 2021-10-05 | 33.16 | $32.69 | 6421 |
| 2021-10-04 | 33.24 | $32.39 | 24400 |
| 2021-10-01 | 33.36 | $32.88 | 4900 |
| 2021-09-30 | 33.44 | $32.53 | 1312 |
| 2021-09-29 | 33.57 | $32.87 | 19344 |
| 2021-09-28 | 33.67 | $32.87 | 25316 |
| 2021-09-27 | 33.78 | $33.60 | 11500 |
| 2021-09-24 | 33.83 | $33.80 | 8117 |
| 2021-09-23 | 33.86 | $33.83 | 5442 |
| 2021-09-22 | 33.89 | $33.42 | 18700 |
| 2021-09-21 | 33.96 | $33.09 | 6600 |
| 2021-09-20 | 34.08 | $33.11 | 15500 |
| 2021-09-17 | 34.19 | $33.68 | 6100 |
| 2021-09-16 | 34.26 | $33.91 | 17900 |
| 2021-09-15 | 34.30 | $33.94 | 37700 |
| 2021-09-14 | 34.34 | $33.71 | 11204 |
| 2021-09-13 | 34.40 | $33.85 | 4000 |
| 2021-09-10 | 34.45 | $33.90 | 8004 |
| 2021-09-09 | 34.50 | $34.21 | 5500 |
| 2021-09-08 | 34.52 | $34.36 | 5200 |
| 2021-09-07 | 34.53 | $34.43 | 14243 |
| 2021-09-03 | 34.53 | $34.83 | 7300 |
| 2021-09-02 | 34.49 | $34.76 | 14223 |
| 2021-09-01 | 34.45 | $34.73 | 7537 |
| 2021-08-31 | 34.41 | $34.69 | 10400 |
| 2021-08-30 | 34.38 | $34.81 | 20000 |
| 2021-08-27 | 34.33 | $34.70 | 21100 |
| 2021-08-26 | 34.28 | $34.36 | 14324 |
| 2021-08-25 | 34.27 | $34.66 | 29200 |
| 2021-08-24 | 34.23 | $34.57 | 51300 |
| 2021-08-23 | 34.19 | $34.47 | 11700 |
| 2021-08-20 | 34.16 | $34.15 | 5303 |
| 2021-08-19 | 34.16 | $33.87 | 7300 |
| 2021-08-18 | 34.18 | $33.80 | 17500 |
| 2021-08-17 | 34.21 | $34.10 | 14500 |
| 2021-08-16 | 34.20 | $34.35 | 15433 |
| 2021-08-13 | 34.16 | $34.31 | 8700 |
| 2021-08-12 | 34.12 | $34.32 | 43548 |
| 2021-08-11 | 34.08 | $34.26 | 142500 |
| 2021-08-10 | 34.03 | $34.20 | 10318 |
| 2021-08-09 | 33.99 | $34.32 | 10740 |
| 2021-08-06 | 33.93 | $34.34 | 13504 |
| 2021-08-05 | 33.86 | $34.40 | 6500 |
| 2021-08-04 | 33.78 | $34.16 | 15000 |
| 2021-08-03 | 33.72 | $34.31 | 14400 |
| 2021-08-02 | 33.64 | $34.02 | 13815 |
| 2021-07-30 | 33.59 | $34.07 | 10100 |
| 2021-07-29 | 33.53 | $34.09 | 13900 |
| 2021-07-28 | 33.46 | $33.89 | 12714 |
| 2021-07-27 | 33.40 | $33.79 | 5549 |
| 2021-07-26 | 33.35 | $33.94 | 13137 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
32.58
2026-07-22
Close Price
$32.34
Vol: 4200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.17
Average
31.24
Maximum
40.32
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 32.58 | $32.34 | 4200 |
| 2026-07-21 | 32.63 | $32.40 | 12583 |
| 2026-07-20 | 32.68 | $32.10 | 6247 |
| 2026-07-17 | 32.79 | $32.19 | 9298 |
| 2026-07-16 | 32.91 | $32.51 | 5600 |
| 2026-07-15 | 32.97 | $32.50 | 13213 |
| 2026-07-14 | 33.05 | $32.75 | 10543 |
| 2026-07-13 | 33.09 | $32.80 | 8800 |
| 2026-07-10 | 33.12 | $33.05 | 16100 |
| 2026-07-09 | 33.10 | $32.99 | 6700 |
| 2026-07-08 | 33.08 | $32.57 | 2400 |
| 2026-07-07 | 33.16 | $32.72 | 9900 |
| 2026-07-06 | 33.21 | $32.96 | 8039 |
| 2026-07-02 | 33.21 | $32.80 | 162248 |
| 2026-07-01 | 33.25 | $32.98 | 2100 |
| 2026-06-30 | 33.26 | $33.21 | 16500 |
| 2026-06-29 | 33.21 | $32.97 | 6200 |
| 2026-06-26 | 33.20 | $32.71 | 18233 |
| 2026-06-25 | 33.25 | $32.90 | 21642 |
| 2026-06-24 | 33.25 | $32.67 | 7309 |
| 2026-06-23 | 33.31 | $32.68 | 11222 |
| 2026-06-22 | 33.37 | $33.15 | 12600 |
| 2026-06-18 | 33.33 | $33.08 | 345736 |
| 2026-06-17 | 33.30 | $32.75 | 4127 |
| 2026-06-16 | 33.32 | $33.22 | 26133 |
| 2026-06-15 | 33.25 | $33.48 | 5626 |
| 2026-06-12 | 33.11 | $33.00 | 12512 |
| 2026-06-11 | 33.04 | $32.71 | 13400 |
| 2026-06-10 | 33.01 | $31.91 | 73659 |
| 2026-06-09 | 33.15 | $32.41 | 7500 |
| 2026-06-08 | 33.19 | $32.56 | 16240 |
| 2026-06-05 | 33.21 | $32.32 | 33200 |
| 2026-06-04 | 33.27 | $33.48 | 14900 |
| 2026-06-03 | 33.09 | $33.39 | 14920 |
| 2026-06-02 | 32.90 | $33.51 | 6620 |
| 2026-06-01 | 32.64 | $33.29 | 8700 |
| 2026-05-29 | 32.38 | $32.86 | 20800 |
| 2026-05-28 | 32.17 | $32.52 | 11310 |
| 2026-05-27 | 31.99 | $32.30 | 8465 |
| 2026-05-26 | 31.81 | $32.36 | 8100 |
| 2026-05-22 | 31.60 | $31.96 | 4600 |
| 2026-05-21 | 31.42 | $31.51 | 16200 |
| 2026-05-20 | 31.31 | $31.25 | 6300 |
| 2026-05-19 | 31.24 | $30.77 | 8700 |
| 2026-05-18 | 31.24 | $30.86 | 8960 |
| 2026-05-15 | 31.22 | $30.83 | 2537 |
| 2026-05-14 | 31.21 | $31.19 | 2600 |
| 2026-05-13 | 31.10 | $31.01 | 4339 |
| 2026-05-12 | 31.02 | $31.00 | 2539 |
| 2026-05-11 | 30.92 | $31.20 | 9613 |
| 2026-05-08 | 30.75 | $31.18 | 4937 |
| 2026-05-07 | 30.56 | $30.68 | 21600 |
| 2026-05-06 | 30.43 | $31.00 | 8100 |
| 2026-05-05 | 30.21 | $30.58 | 8919 |
| 2026-05-04 | 30.04 | $30.18 | 4500 |
| 2026-05-01 | 29.93 | $30.25 | 5900 |
| 2026-04-30 | 29.77 | $30.06 | 9637 |
| 2026-04-29 | 29.63 | $29.57 | 7004 |
| 2026-04-28 | 29.56 | $29.40 | 4932 |
| 2026-04-27 | 29.52 | $29.70 | 5489 |
| 2026-04-24 | 29.40 | $29.73 | 13800 |
| 2026-04-23 | 29.25 | $29.59 | 6300 |
| 2026-04-22 | 29.10 | $29.77 | 7019 |
| 2026-04-21 | 28.89 | $29.59 | 7601 |
| 2026-04-20 | 28.68 | $29.60 | 10900 |
| 2026-04-17 | 28.43 | $29.45 | 10597 |
| 2026-04-16 | 28.16 | $29.09 | 7000 |
| 2026-04-15 | 27.93 | $28.83 | 5100 |
| 2026-04-14 | 27.72 | $28.65 | 18082 |
| 2026-04-13 | 27.51 | $28.40 | 10000 |
| 2026-04-10 | 27.32 | $27.79 | 24017 |
| 2026-04-09 | 27.22 | $28.08 | 1890 |
| 2026-04-08 | 27.05 | $28.04 | 5500 |
| 2026-04-07 | 26.86 | $27.31 | 10461 |
| 2026-04-06 | 26.80 | $27.31 | 9800 |
| 2026-04-02 | 26.73 | $27.16 | 12237 |
| 2026-04-01 | 26.68 | $27.06 | 4000 |
| 2026-03-31 | 26.64 | $26.82 | 8000 |
| 2026-03-30 | 26.66 | $26.08 | 10300 |
| 2026-03-27 | 26.83 | $26.16 | 5422 |
| 2026-03-26 | 27.02 | $26.60 | 15493 |
| 2026-03-25 | 27.15 | $27.06 | 21228 |
| 2026-03-24 | 27.20 | $26.95 | 30887 |
| 2026-03-23 | 27.28 | $27.13 | 2506 |
| 2026-03-20 | 27.35 | $26.92 | 14200 |
| 2026-03-19 | 27.46 | $27.31 | 8100 |
| 2026-03-18 | 27.52 | $27.20 | 2800 |
| 2026-03-17 | 27.61 | $27.60 | 12829 |
| 2026-03-16 | 27.63 | $27.50 | 4300 |
| 2026-03-13 | 27.67 | $27.20 | 7200 |
| 2026-03-12 | 27.79 | $27.17 | 6992 |
| 2026-03-11 | 27.93 | $27.67 | 6300 |
| 2026-03-10 | 27.99 | $27.67 | 1811 |
| 2026-03-09 | 28.06 | $27.82 | 1900 |
| 2026-03-06 | 28.11 | $27.58 | 6400 |
| 2026-03-05 | 28.22 | $27.95 | 4832 |
| 2026-03-04 | 28.27 | $28.22 | 1500 |
| 2026-03-03 | 28.26 | $27.91 | 7900 |
| 2026-03-02 | 28.32 | $28.41 | 4919 |
| 2026-02-27 | 28.29 | $28.51 | 2407 |
| 2026-02-26 | 28.23 | $28.36 | 14300 |
| 2026-02-25 | 28.18 | $28.30 | 3438 |
| 2026-02-24 | 28.15 | $28.12 | 3814 |
| 2026-02-23 | 28.14 | $27.88 | 2900 |
| 2026-02-20 | 28.18 | $28.22 | 14500 |
| 2026-02-19 | 28.16 | $28.10 | 5600 |
| 2026-02-18 | 28.16 | $28.20 | 15100 |
| 2026-02-17 | 28.14 | $28.00 | 17600 |
| 2026-02-13 | 28.15 | $28.21 | 5639 |
| 2026-02-12 | 28.12 | $27.89 | 3221 |
| 2026-02-11 | 28.15 | $28.23 | 6200 |
| 2026-02-10 | 28.12 | $28.12 | 15214 |
| 2026-02-09 | 28.10 | $28.17 | 9600 |
| 2026-02-06 | 28.07 | $28.15 | 10836 |
| 2026-02-05 | 28.04 | $27.47 | 10333 |
| 2026-02-04 | 28.15 | $27.83 | 10400 |
| 2026-02-03 | 28.19 | $27.97 | 4921 |
| 2026-02-02 | 28.21 | $28.40 | 8005 |
| 2026-01-30 | 28.14 | $28.02 | 5200 |
| 2026-01-29 | 28.14 | $28.19 | 3811 |
| 2026-01-28 | 28.11 | $28.32 | 5600 |
| 2026-01-27 | 28.04 | $28.09 | 9000 |
| 2026-01-26 | 28.00 | $28.12 | 3527 |
| 2026-01-23 | 27.95 | $28.00 | 7700 |
| 2026-01-22 | 27.92 | $28.15 | 6714 |
| 2026-01-21 | 27.85 | $27.98 | 10300 |
| 2026-01-20 | 27.80 | $27.48 | 9100 |
| 2026-01-16 | 27.85 | $27.87 | 7000 |
| 2026-01-15 | 27.83 | $27.89 | 13510 |
| 2026-01-14 | 27.80 | $27.81 | 29100 |
| 2026-01-13 | 27.77 | $27.85 | 8024 |
| 2026-01-12 | 27.73 | $27.93 | 14748 |
| 2026-01-09 | 27.67 | $27.90 | 4200 |
| 2026-01-08 | 27.61 | $27.67 | 4000 |
| 2026-01-07 | 27.58 | $27.82 | 5038 |
| 2026-01-06 | 27.52 | $28.00 | 23200 |
| 2026-01-05 | 27.40 | $27.48 | 13400 |
| 2026-01-02 | 27.38 | $27.31 | 16700 |
| 2025-12-31 | 27.39 | $27.19 | 14100 |
| 2025-12-30 | 27.43 | $27.42 | 19000 |
| 2025-12-29 | 27.42 | $27.48 | 9400 |
| 2025-12-26 | 27.40 | $27.57 | 9800 |
| 2025-12-24 | 27.36 | $27.54 | 4100 |
| 2025-12-23 | 27.31 | $27.42 | 17400 |
| 2025-12-22 | 27.29 | $27.45 | 182100 |
| 2025-12-19 | 27.25 | $27.27 | 13200 |
| 2025-12-18 | 27.24 | $27.01 | 16400 |
| 2025-12-17 | 27.29 | $26.86 | 12500 |
| 2025-12-16 | 27.38 | $27.08 | 15900 |
| 2025-12-15 | 27.44 | $27.28 | 6600 |
| 2025-12-12 | 27.46 | $27.45 | 9700 |
| 2025-12-11 | 27.44 | $27.84 | 5808 |
| 2025-12-10 | 27.35 | $27.71 | 47000 |
| 2025-12-09 | 27.26 | $27.41 | 12700 |
| 2025-12-08 | 27.23 | $27.50 | 29100 |
| 2025-12-05 | 27.17 | $27.69 | 5200 |
| 2025-12-04 | 27.06 | $27.53 | 7000 |
| 2025-12-03 | 26.96 | $27.49 | 7000 |
| 2025-12-02 | 26.86 | $27.24 | 7300 |
| 2025-12-01 | 26.80 | $27.11 | 27400 |
| 2025-11-28 | 26.76 | $27.23 | 3500 |
| 2025-11-26 | 26.68 | $27.05 | 12200 |
| 2025-11-25 | 26.63 | $26.95 | 6200 |
| 2025-11-24 | 26.60 | $26.59 | 11900 |
| 2025-11-21 | 26.64 | $26.36 | 29400 |
| 2025-11-20 | 26.74 | $25.96 | 11530 |
| 2025-11-19 | 26.94 | $26.51 | 10700 |
| 2025-11-18 | 27.05 | $26.54 | 8400 |
| 2025-11-17 | 27.18 | $26.58 | 14900 |
| 2025-11-14 | 27.32 | $26.98 | 23500 |
| 2025-11-13 | 27.40 | $27.09 | 6200 |
| 2025-11-12 | 27.47 | $27.53 | 10500 |
| 2025-11-11 | 27.46 | $27.47 | 5700 |
| 2025-11-10 | 27.46 | $27.42 | 12000 |
| 2025-11-07 | 27.47 | $27.17 | 14700 |
| 2025-11-06 | 27.53 | $27.01 | 5900 |
| 2025-11-05 | 27.64 | $27.33 | 29500 |
| 2025-11-04 | 27.69 | $27.22 | 18900 |
| 2025-11-03 | 27.78 | $27.53 | 7800 |
| 2025-10-31 | 27.82 | $27.72 | 6400 |
| 2025-10-30 | 27.82 | $27.48 | 10500 |
| 2025-10-29 | 27.87 | $27.64 | 12400 |
| 2025-10-28 | 27.90 | $27.92 | 6500 |
| 2025-10-27 | 27.87 | $28.06 | 24700 |
| 2025-10-24 | 27.80 | $27.80 | 6200 |
| 2025-10-23 | 27.78 | $27.68 | 1998 |
| 2025-10-22 | 27.77 | $27.55 | 2100 |
| 2025-10-21 | 27.79 | $27.88 | 4202 |
| 2025-10-20 | 27.75 | $27.77 | 14830 |
| 2025-10-17 | 27.72 | $27.53 | 5700 |
| 2025-10-16 | 27.73 | $27.41 | 19700 |
| 2025-10-15 | 27.77 | $27.75 | 3128 |
| 2025-10-14 | 27.74 | $27.66 | 4241 |
| 2025-10-13 | 27.73 | $27.63 | 4400 |
| 2025-10-10 | 27.71 | $27.26 | 14100 |
| 2025-10-09 | 27.78 | $27.90 | 7014 |
| 2025-10-08 | 27.71 | $28.03 | 4821 |
| 2025-10-07 | 27.60 | $27.68 | 9900 |
| 2025-10-06 | 27.55 | $27.84 | 7200 |
| 2025-10-03 | 27.46 | $27.67 | 6010 |
| 2025-10-02 | 27.39 | $27.66 | 10100 |
| 2025-10-01 | 27.30 | $27.45 | 3162 |
| 2025-09-30 | 27.24 | $27.30 | 14300 |
| 2025-09-29 | 27.21 | $27.25 | 11400 |
| 2025-09-26 | 27.18 | $27.19 | 12600 |
| 2025-09-25 | 27.15 | $26.97 | 2500 |
| 2025-09-24 | 27.17 | $27.10 | 4200 |
| 2025-09-23 | 27.16 | $27.16 | 6300 |
| 2025-09-22 | 27.13 | $27.30 | 8800 |
| 2025-09-19 | 27.07 | $27.21 | 3700 |
| 2025-09-18 | 27.02 | $27.22 | 2600 |
| 2025-09-17 | 26.96 | $26.92 | 5500 |
| 2025-09-16 | 26.94 | $26.86 | 4300 |
| 2025-09-15 | 26.94 | $26.92 | 65000 |
| 2025-09-12 | 26.93 | $26.90 | 2037 |
| 2025-09-11 | 26.91 | $27.17 | 23000 |
| 2025-09-10 | 26.83 | $26.80 | 4836 |
| 2025-09-09 | 26.82 | $26.81 | 10300 |
| 2025-09-08 | 26.81 | $26.89 | 23700 |
| 2025-09-05 | 26.77 | $26.81 | 28400 |
| 2025-09-04 | 26.75 | $26.78 | 3200 |
| 2025-09-03 | 26.72 | $26.53 | 10400 |
| 2025-09-02 | 26.74 | $26.55 | 13700 |
| 2025-08-29 | 26.77 | $26.67 | 12200 |
| 2025-08-28 | 26.76 | $26.87 | 9207 |
| 2025-08-27 | 26.72 | $26.75 | 11807 |
| 2025-08-26 | 26.69 | $26.66 | 7500 |
| 2025-08-25 | 26.68 | $26.60 | 9100 |
| 2025-08-22 | 26.67 | $26.79 | 6100 |
| 2025-08-21 | 26.63 | $26.43 | 15000 |
| 2025-08-20 | 26.65 | $26.55 | 9600 |
| 2025-08-19 | 26.64 | $26.65 | 37100 |
| 2025-08-18 | 26.62 | $26.70 | 5800 |
| 2025-08-15 | 26.58 | $26.67 | 13747 |
| 2025-08-14 | 26.53 | $26.67 | 10809 |
| 2025-08-13 | 26.48 | $26.78 | 89734 |
| 2025-08-12 | 26.40 | $26.52 | 7800 |
| 2025-08-11 | 26.36 | $26.22 | 3800 |
| 2025-08-08 | 26.37 | $26.30 | 5257 |
| 2025-08-07 | 26.37 | $26.16 | 15000 |
| 2025-08-06 | 26.40 | $26.34 | 12701 |
| 2025-08-05 | 26.39 | $26.18 | 9700 |
| 2025-08-04 | 26.41 | $26.28 | 8000 |
| 2025-08-01 | 26.41 | $25.89 | 22500 |
| 2025-07-31 | 26.50 | $26.16 | 3100 |
| 2025-07-30 | 26.54 | $26.47 | 2523 |
| 2025-07-29 | 26.52 | $26.53 | 7000 |
| 2025-07-28 | 26.48 | $26.61 | 2100 |
| 2025-07-25 | 26.42 | $26.63 | 2200 |
| 2025-07-24 | 26.34 | $26.48 | 4600 |
| 2025-07-23 | 26.28 | $26.44 | 5300 |
| 2025-07-22 | 26.21 | $26.28 | 2200 |
| 2025-07-21 | 26.17 | $26.08 | 12300 |
| 2025-07-18 | 26.16 | $26.07 | 5400 |
| 2025-07-17 | 26.15 | $26.06 | 7600 |
| 2025-07-16 | 26.14 | $25.94 | 29100 |
| 2025-07-15 | 26.16 | $25.82 | 3600 |
| 2025-07-14 | 26.20 | $26.11 | 1800 |
| 2025-07-11 | 26.18 | $26.03 | 7100 |
| 2025-07-10 | 26.17 | $26.20 | 1700 |
| 2025-07-09 | 26.13 | $26.23 | 6400 |
| 2025-07-08 | 26.07 | $26.18 | 4300 |
| 2025-07-07 | 26.01 | $26.17 | 17600 |
| 2025-07-03 | 25.94 | $26.36 | 3300 |
| 2025-07-02 | 25.81 | $26.15 | 4600 |
| 2025-07-01 | 25.71 | $26.10 | 34168 |
| 2025-06-30 | 25.61 | $26.07 | 16842 |
| 2025-06-27 | 25.49 | $25.84 | 25039 |
| 2025-06-26 | 25.40 | $25.70 | 17300 |
| 2025-06-25 | 25.32 | $25.52 | 184776 |
| 2025-06-24 | 25.27 | $25.68 | 132721 |
| 2025-06-23 | 25.18 | $25.38 | 11000 |
| 2025-06-20 | 25.13 | $25.15 | 10800 |
| 2025-06-18 | 25.13 | $25.16 | 6900 |
| 2025-06-17 | 25.12 | $25.19 | 33600 |
| 2025-06-16 | 25.11 | $25.37 | 11900 |
| 2025-06-13 | 25.05 | $25.07 | 33716 |
| 2025-06-12 | 25.05 | $25.50 | 7200 |
| 2025-06-11 | 24.96 | $25.36 | 19300 |
| 2025-06-10 | 24.89 | $25.44 | 8611 |
| 2025-06-09 | 24.78 | $25.32 | 6700 |
| 2025-06-06 | 24.69 | $25.37 | 23876 |
| 2025-06-05 | 24.57 | $25.19 | 15100 |
| 2025-06-04 | 24.48 | $25.11 | 131600 |
| 2025-06-03 | 24.38 | $25.10 | 6900 |
| 2025-06-02 | 24.28 | $24.86 | 19200 |
| 2025-05-30 | 24.21 | $24.76 | 15796 |
| 2025-05-29 | 24.16 | $24.72 | 27262 |
| 2025-05-28 | 24.11 | $24.68 | 27300 |
| 2025-05-27 | 24.06 | $24.87 | 5300 |
| 2025-05-23 | 23.97 | $24.44 | 11300 |
| 2025-05-22 | 23.97 | $24.72 | 15200 |
| 2025-05-21 | 23.90 | $24.72 | 7700 |
| 2025-05-20 | 23.83 | $25.25 | 4158 |
| 2025-05-19 | 23.64 | $25.34 | 6630 |
| 2025-05-16 | 23.41 | $25.30 | 5621 |
| 2025-05-15 | 23.16 | $25.08 | 377000 |
| 2025-05-14 | 22.93 | $24.77 | 9000 |
| 2025-05-13 | 22.73 | $24.89 | 1400 |
| 2025-05-12 | 22.48 | $24.80 | 16800 |
| 2025-05-09 | 22.22 | $24.12 | 4895 |
| 2025-05-08 | 22.08 | $24.13 | 17000 |
| 2025-05-07 | 21.93 | $24.03 | 13119 |
| 2025-05-06 | 21.79 | $23.84 | 17018 |
| 2025-05-05 | 21.69 | $24.04 | 17621 |
| 2025-05-02 | 21.54 | $24.06 | 11800 |
| 2025-05-01 | 21.38 | $23.67 | 8600 |
| 2025-04-30 | 21.30 | $23.72 | 20155 |
| 2025-04-29 | 21.22 | $23.59 | 7619 |
| 2025-04-28 | 21.17 | $23.40 | 19500 |
| 2025-04-25 | 21.19 | $23.36 | 9200 |
| 2025-04-24 | 21.23 | $23.28 | 19300 |
| 2025-04-23 | 21.33 | $22.74 | 10002 |
| 2025-04-22 | 21.59 | $22.49 | 9669 |
| 2025-04-21 | 21.97 | $21.93 | 4156 |
| 2025-04-17 | 22.55 | $22.42 | 6719 |
| 2025-04-16 | 23.15 | $22.36 | 7702 |
| 2025-04-15 | 23.90 | $22.76 | 13452 |
| 2025-04-14 | 24.70 | $21.58 | 21180 |
| 2025-04-11 | 25.92 | $21.58 | 38241 |
| 2025-04-10 | 27.35 | $21.58 | 21199 |
| 2025-04-09 | 29.03 | $21.58 | 46697 |
| 2025-04-08 | 31.01 | $21.58 | 49905 |
| 2025-04-07 | 33.32 | $21.58 | 188051 |
| 2025-04-04 | 36.01 | $33.62 | 25100 |
| 2025-04-03 | 36.61 | $35.61 | 11200 |
| 2025-04-02 | 36.88 | $37.20 | 6900 |
| 2025-04-01 | 36.87 | $36.85 | 4900 |
| 2025-03-31 | 36.93 | $36.83 | 8217 |
| 2025-03-28 | 37.01 | $36.64 | 7519 |
| 2025-03-27 | 37.14 | $37.30 | 20849 |
| 2025-03-26 | 37.16 | $37.40 | 1400 |
| 2025-03-25 | 37.16 | $37.71 | 22600 |
| 2025-03-24 | 37.10 | $37.74 | 8014 |
| 2025-03-21 | 37.03 | $37.12 | 10000 |
| 2025-03-20 | 37.07 | $37.30 | 6300 |
| 2025-03-19 | 37.10 | $37.52 | 5600 |
| 2025-03-18 | 37.08 | $37.21 | 18126 |
| 2025-03-17 | 37.13 | $37.46 | 21200 |
| 2025-03-14 | 37.14 | $36.95 | 13900 |
| 2025-03-13 | 37.26 | $36.24 | 6418 |
| 2025-03-12 | 37.55 | $36.71 | 6800 |
| 2025-03-11 | 37.80 | $36.72 | 16600 |
| 2025-03-10 | 38.09 | $37.08 | 6400 |
| 2025-03-07 | 38.35 | $37.94 | 6345 |
| 2025-03-06 | 38.47 | $37.72 | 7846 |
| 2025-03-05 | 38.66 | $38.40 | 21743 |
| 2025-03-04 | 38.73 | $38.01 | 6840 |
| 2025-03-03 | 38.91 | $38.46 | 5441 |
| 2025-02-28 | 39.01 | $38.83 | 5700 |
| 2025-02-27 | 39.06 | $38.38 | 6300 |
| 2025-02-26 | 39.21 | $38.86 | 3400 |
| 2025-02-25 | 39.28 | $38.80 | 11300 |
| 2025-02-24 | 39.37 | $38.75 | 22347 |
| 2025-02-21 | 39.49 | $38.91 | 27400 |
| 2025-02-20 | 39.60 | $39.62 | 3509 |
| 2025-02-19 | 39.57 | $39.75 | 7600 |
| 2025-02-18 | 39.51 | $39.71 | 8026 |
| 2025-02-14 | 39.44 | $39.43 | 30414 |
| 2025-02-13 | 39.42 | $39.55 | 5900 |
| 2025-02-12 | 39.38 | $39.14 | 8500 |
| 2025-02-11 | 39.41 | $39.41 | 1923 |
| 2025-02-10 | 39.39 | $39.45 | 7000 |
| 2025-02-07 | 39.35 | $39.25 | 5527 |
| 2025-02-06 | 39.35 | $39.59 | 12206 |
| 2025-02-05 | 39.28 | $39.62 | 6327 |
| 2025-02-04 | 39.19 | $39.15 | 6600 |
| 2025-02-03 | 39.18 | $39.14 | 13400 |
| 2025-01-31 | 39.18 | $39.31 | 12500 |
| 2025-01-30 | 39.13 | $39.56 | 20902 |
| 2025-01-29 | 39.03 | $39.10 | 2103 |
| 2025-01-28 | 39.00 | $39.26 | 4000 |
| 2025-01-27 | 38.93 | $39.14 | 42200 |
| 2025-01-24 | 38.89 | $39.58 | 16316 |
| 2025-01-23 | 38.73 | $39.73 | 11500 |
| 2025-01-22 | 38.53 | $39.57 | 9403 |
| 2025-01-21 | 38.32 | $39.35 | 10500 |
| 2025-01-17 | 38.13 | $38.86 | 8200 |
| 2025-01-16 | 38.02 | $38.58 | 6500 |
| 2025-01-15 | 37.94 | $38.36 | 7345 |
| 2025-01-14 | 37.91 | $37.93 | 1900 |
| 2025-01-13 | 37.96 | $37.70 | 3100 |
| 2025-01-10 | 38.07 | $37.59 | 12500 |
| 2025-01-08 | 38.23 | $38.31 | 3116 |
| 2025-01-07 | 38.26 | $38.15 | 3800 |
| 2025-01-06 | 38.33 | $38.40 | 1116 |
| 2025-01-03 | 38.36 | $38.33 | 7900 |
| 2025-01-02 | 38.42 | $37.93 | 1300 |
| 2024-12-31 | 38.57 | $37.97 | 26600 |
| 2024-12-30 | 38.74 | $38.09 | 12130 |
| 2024-12-27 | 38.91 | $38.51 | 11611 |
| 2024-12-26 | 39.02 | $38.90 | 14600 |
| 2024-12-24 | 39.07 | $38.84 | 2944 |
| 2024-12-23 | 39.14 | $38.49 | 24200 |
| 2024-12-20 | 39.30 | $38.67 | 11700 |
| 2024-12-19 | 39.45 | $38.20 | 22741 |
| 2024-12-18 | 39.72 | $38.31 | 13500 |
| 2024-12-17 | 40.01 | $39.56 | 3800 |
| 2024-12-16 | 40.08 | $39.83 | 16727 |
| 2024-12-13 | 40.11 | $39.62 | 5227 |
| 2024-12-12 | 40.18 | $39.76 | 18700 |
| 2024-12-11 | 40.23 | $40.02 | 5500 |
| 2024-12-10 | 40.24 | $39.74 | 20300 |
| 2024-12-09 | 40.30 | $39.98 | 21200 |
| 2024-12-06 | 40.32 | $40.29 | 11229 |
| 2024-12-05 | 40.27 | $40.12 | 3900 |
| 2024-12-04 | 40.25 | $40.49 | 3819 |
| 2024-12-03 | 40.14 | $40.13 | 8200 |
| 2024-12-02 | 40.09 | $40.24 | 7812 |
| 2024-11-29 | 40.01 | $40.18 | 1000 |
| 2024-11-27 | 39.93 | $39.94 | 22800 |
| 2024-11-26 | 39.88 | $40.29 | 3245 |
| 2024-11-25 | 39.74 | $40.24 | 6400 |
| 2024-11-22 | 39.59 | $39.96 | 13908 |
| 2024-11-21 | 39.48 | $39.69 | 4320 |
| 2024-11-20 | 39.40 | $39.14 | 8300 |
| 2024-11-19 | 39.43 | $39.07 | 28000 |
| 2024-11-18 | 39.47 | $39.10 | 9248 |
| 2024-11-15 | 39.51 | $38.96 | 6300 |
| 2024-11-14 | 39.58 | $39.48 | 7100 |
| 2024-11-13 | 39.55 | $39.83 | 9700 |
| 2024-11-12 | 39.44 | $39.84 | 2000 |
| 2024-11-11 | 39.31 | $40.00 | 2500 |
| 2024-11-08 | 39.13 | $39.89 | 3736 |
| 2024-11-07 | 38.93 | $39.74 | 3747 |
| 2024-11-06 | 38.73 | $39.47 | 1800 |
| 2024-11-05 | 38.56 | $38.52 | 1300 |
| 2024-11-04 | 38.56 | $38.17 | 2900 |
| 2024-11-01 | 38.64 | $38.16 | 2600 |
| 2024-10-31 | 38.72 | $37.98 | 4100 |
| 2024-10-30 | 38.86 | $38.52 | 3228 |
| 2024-10-29 | 38.91 | $38.72 | 6546 |
| 2024-10-28 | 38.91 | $38.60 | 7000 |
| 2024-10-25 | 38.95 | $38.41 | 1326 |
| 2024-10-24 | 39.03 | $38.49 | 19500 |
| 2024-10-23 | 39.10 | $38.55 | 9100 |
| 2024-10-22 | 39.16 | $38.82 | 4440 |
| 2024-10-21 | 39.18 | $39.02 | 5440 |
| 2024-10-18 | 39.16 | $39.28 | 7500 |
| 2024-10-17 | 39.07 | $39.15 | 2100 |
| 2024-10-16 | 38.99 | $39.21 | 3400 |
| 2024-10-15 | 38.89 | $39.00 | 6000 |
| 2024-10-14 | 38.81 | $39.21 | 1546 |
| 2024-10-11 | 38.68 | $38.92 | 10100 |
| 2024-10-10 | 38.57 | $38.63 | 4945 |
| 2024-10-09 | 38.52 | $38.76 | 1618 |
| 2024-10-08 | 38.42 | $38.42 | 900 |
| 2024-10-07 | 38.37 | $37.99 | 1149 |
| 2024-10-04 | 38.41 | $38.36 | 8800 |
| 2024-10-03 | 38.37 | $38.05 | 4900 |
| 2024-10-02 | 38.39 | $38.19 | 4237 |
| 2024-10-01 | 38.38 | $38.14 | 20340 |
| 2024-09-30 | 38.38 | $38.49 | 5200 |
| 2024-09-27 | 38.30 | $38.39 | 5500 |
| 2024-09-26 | 38.23 | $38.50 | 12800 |
| 2024-09-25 | 38.12 | $38.11 | 1400 |
| 2024-09-24 | 38.07 | $38.25 | 6500 |
| 2024-09-23 | 37.98 | $38.24 | 10000 |
| 2024-09-20 | 37.87 | $38.14 | 25900 |
| 2024-09-19 | 37.77 | $38.21 | 3900 |
| 2024-09-18 | 37.63 | $37.62 | 6800 |
| 2024-09-17 | 37.59 | $37.79 | 2500 |
| 2024-09-16 | 37.51 | $37.87 | 1128 |
| 2024-09-13 | 37.40 | $37.70 | 1707 |
| 2024-09-12 | 37.31 | $37.45 | 3010 |
| 2024-09-11 | 37.25 | $37.28 | 7700 |
| 2024-09-10 | 37.21 | $37.02 | 3400 |
| 2024-09-09 | 37.22 | $36.81 | 636 |
| 2024-09-06 | 37.28 | $36.44 | 9200 |
| 2024-09-05 | 37.42 | $36.89 | 6700 |
| 2024-09-04 | 37.49 | $37.20 | 5200 |
| 2024-09-03 | 37.50 | $37.16 | 3127 |
| 2024-08-30 | 37.52 | $37.94 | 1748 |
| 2024-08-29 | 37.38 | $37.56 | 6744 |
| 2024-08-28 | 37.29 | $37.41 | 2525 |
| 2024-08-27 | 37.21 | $37.64 | 4000 |
| 2024-08-26 | 37.07 | $37.51 | 6800 |
| 2024-08-23 | 36.94 | $37.60 | 19200 |
| 2024-08-22 | 36.76 | $37.17 | 2638 |
| 2024-08-21 | 36.64 | $37.49 | 1900 |
| 2024-08-20 | 36.44 | $37.21 | 5340 |
| 2024-08-19 | 36.26 | $37.18 | 15200 |
| 2024-08-16 | 36.05 | $36.94 | 12600 |
| 2024-08-15 | 35.87 | $36.86 | 12314 |
| 2024-08-14 | 35.67 | $36.23 | 5200 |
| 2024-08-13 | 35.57 | $36.05 | 2345 |
| 2024-08-12 | 35.50 | $35.52 | 2500 |
| 2024-08-09 | 35.53 | $35.69 | 9030 |
| 2024-08-08 | 35.53 | $35.53 | 2117 |
| 2024-08-07 | 35.56 | $34.70 | 2500 |
| 2024-08-06 | 35.78 | $34.96 | 2000 |
| 2024-08-05 | 35.98 | $34.58 | 14122 |
| 2024-08-02 | 36.29 | $35.48 | 3214 |
| 2024-08-01 | 36.47 | $36.22 | 6100 |
| 2024-07-31 | 36.51 | $36.75 | 5033 |
| 2024-07-30 | 36.45 | $36.33 | 4804 |
| 2024-07-29 | 36.47 | $36.35 | 4900 |
| 2024-07-26 | 36.48 | $36.35 | 4037 |
| 2024-07-25 | 36.50 | $35.89 | 8700 |
| 2024-07-24 | 36.61 | $35.83 | 4400 |
| 2024-07-23 | 36.76 | $36.54 | 10900 |
| 2024-07-22 | 36.78 | $36.68 | 11100 |
| 2024-07-19 | 36.77 | $36.18 | 10300 |
| 2024-07-18 | 36.87 | $36.55 | 15600 |
| 2024-07-17 | 36.90 | $36.89 | 8600 |
| 2024-07-16 | 36.86 | $37.34 | 2524 |
| 2024-07-15 | 36.71 | $37.04 | 6100 |
| 2024-07-12 | 36.61 | $36.98 | 6200 |
| 2024-07-11 | 36.50 | $36.60 | 10049 |
| 2024-07-10 | 36.45 | $36.56 | 4600 |
| 2024-07-09 | 36.40 | $36.30 | 10012 |
| 2024-07-08 | 36.39 | $36.41 | 3701 |
| 2024-07-05 | 36.36 | $36.42 | 5900 |
| 2024-07-03 | 36.32 | $36.30 | 3243 |
| 2024-07-02 | 36.30 | $36.21 | 2300 |
| 2024-07-01 | 36.30 | $36.02 | 4400 |
| 2024-06-28 | 36.33 | $36.16 | 1820 |
| 2024-06-27 | 36.34 | $36.22 | 7100 |
| 2024-06-26 | 36.33 | $36.07 | 3145 |
| 2024-06-25 | 36.35 | $36.38 | 3043 |
| 2024-06-24 | 36.31 | $36.40 | 11126 |
| 2024-06-21 | 36.25 | $36.51 | 9900 |
| 2024-06-20 | 36.16 | $36.43 | 12100 |
| 2024-06-18 | 36.07 | $36.49 | 18733 |
| 2024-06-17 | 35.96 | $36.47 | 9324 |
| 2024-06-14 | 35.82 | $35.95 | 10600 |
| 2024-06-13 | 35.78 | $35.97 | 25122 |
| 2024-06-12 | 35.72 | $36.02 | 8500 |
| 2024-06-11 | 35.64 | $35.70 | 6000 |
| 2024-06-10 | 35.62 | $35.73 | 6600 |
| 2024-06-07 | 35.58 | $35.64 | 4700 |
| 2024-06-06 | 35.56 | $35.65 | 9800 |
| 2024-06-05 | 35.53 | $35.70 | 3100 |
| 2024-06-04 | 35.49 | $35.27 | 4239 |
| 2024-06-03 | 35.53 | $35.30 | 13900 |
| 2024-05-31 | 35.57 | $35.28 | 6100 |
| 2024-05-30 | 35.62 | $35.01 | 8400 |
| 2024-05-29 | 35.73 | $35.22 | 4500 |
| 2024-05-28 | 35.82 | $35.57 | 5809 |
| 2024-05-24 | 35.84 | $35.81 | 942 |
| 2024-05-23 | 35.82 | $35.66 | 8334 |
| 2024-05-22 | 35.82 | $36.01 | 22613 |
| 2024-05-21 | 35.75 | $36.03 | 10119 |
| 2024-05-20 | 35.66 | $36.13 | 6000 |
| 2024-05-17 | 35.54 | $36.05 | 22329 |
| 2024-05-16 | 35.41 | $36.05 | 13414 |
| 2024-05-15 | 35.26 | $36.07 | 3900 |
| 2024-05-14 | 35.08 | $35.62 | 8400 |
| 2024-05-13 | 34.97 | $35.44 | 1023 |
| 2024-05-10 | 34.87 | $35.46 | 2300 |
| 2024-05-09 | 34.76 | $35.34 | 13900 |
| 2024-05-08 | 34.66 | $35.16 | 3318 |
| 2024-05-07 | 34.58 | $35.21 | 4300 |
| 2024-05-06 | 34.47 | $35.05 | 4700 |
| 2024-05-03 | 34.39 | $34.75 | 3500 |
| 2024-05-02 | 34.36 | $34.42 | 4910 |
| 2024-05-01 | 34.39 | $34.12 | 4100 |
| 2024-04-30 | 34.49 | $34.31 | 6701 |
| 2024-04-29 | 34.58 | $34.86 | 3924 |
| 2024-04-26 | 34.56 | $34.79 | 20600 |
| 2024-04-25 | 34.56 | $34.57 | 18900 |
| 2024-04-24 | 34.61 | $34.70 | 9200 |
| 2024-04-23 | 34.64 | $34.59 | 7915 |
| 2024-04-22 | 34.70 | $34.27 | 11400 |
| 2024-04-19 | 34.84 | $34.05 | 3500 |
| 2024-04-18 | 35.05 | $34.24 | 16400 |
| 2024-04-17 | 35.26 | $34.38 | 4742 |
| 2024-04-16 | 35.47 | $34.63 | 5000 |
| 2024-04-15 | 35.67 | $34.64 | 6902 |
| 2024-04-12 | 35.89 | $35.00 | 6931 |
| 2024-04-11 | 36.07 | $35.63 | 4000 |
| 2024-04-10 | 36.15 | $35.51 | 8900 |
| 2024-04-09 | 36.27 | $36.02 | 14400 |
| 2024-04-08 | 36.30 | $35.95 | 2300 |
| 2024-04-05 | 36.34 | $35.97 | 14100 |
| 2024-04-04 | 36.39 | $35.62 | 9700 |
| 2024-04-03 | 36.52 | $36.18 | 11500 |
| 2024-04-02 | 36.54 | $36.19 | 1324 |
| 2024-04-01 | 36.57 | $36.52 | 8400 |
| 2024-03-28 | 36.53 | $36.68 | 7200 |
| 2024-03-27 | 36.44 | $36.55 | 4200 |
| 2024-03-26 | 36.37 | $36.22 | 2000 |
| 2024-03-25 | 36.35 | $36.16 | 4000 |
| 2024-03-22 | 36.34 | $36.32 | 3100 |
| 2024-03-21 | 36.29 | $36.57 | 5400 |
| 2024-03-20 | 36.18 | $36.26 | 7900 |
| 2024-03-19 | 36.11 | $35.95 | 28848 |
| 2024-03-18 | 36.10 | $35.78 | 2023 |
| 2024-03-15 | 36.11 | $35.63 | 11631 |
| 2024-03-14 | 36.16 | $35.84 | 10008 |
| 2024-03-13 | 36.17 | $36.11 | 11300 |
| 2024-03-12 | 36.11 | $36.22 | 6900 |
| 2024-03-11 | 36.03 | $35.86 | 16000 |
| 2024-03-08 | 36.00 | $35.93 | 2302 |
| 2024-03-07 | 35.95 | $36.20 | 7000 |
| 2024-03-06 | 35.83 | $35.81 | 9900 |
| 2024-03-05 | 35.77 | $35.56 | 13200 |
| 2024-03-04 | 35.75 | $36.01 | 7702 |
| 2024-03-01 | 35.63 | $35.97 | 21048 |
| 2024-02-29 | 35.49 | $35.67 | 12527 |
| 2024-02-28 | 35.39 | $35.39 | 21533 |
| 2024-02-27 | 35.34 | $35.45 | 7000 |
| 2024-02-26 | 35.26 | $35.35 | 12800 |
| 2024-02-23 | 35.18 | $35.36 | 8800 |
| 2024-02-22 | 35.09 | $35.22 | 4243 |
| 2024-02-21 | 35.01 | $34.51 | 7200 |
| 2024-02-20 | 35.06 | $34.64 | 11229 |
| 2024-02-16 | 35.09 | $34.84 | 13416 |
| 2024-02-15 | 35.08 | $35.09 | 16500 |
| 2024-02-14 | 35.02 | $34.88 | 8700 |
| 2024-02-13 | 34.98 | $34.53 | 6305 |
| 2024-02-12 | 35.01 | $35.09 | 6112 |
| 2024-02-09 | 34.92 | $35.08 | 6700 |
| 2024-02-08 | 34.82 | $34.84 | 16939 |
| 2024-02-07 | 34.75 | $34.83 | 17534 |
| 2024-02-06 | 34.66 | $34.55 | 43600 |
| 2024-02-05 | 34.62 | $34.59 | 21928 |
| 2024-02-02 | 34.56 | $34.70 | 133142 |
| 2024-02-01 | 34.46 | $34.48 | 334800 |
| 2024-01-31 | 34.39 | $34.12 | 35741 |
| 2024-01-30 | 34.38 | $34.55 | 23406 |
| 2024-01-29 | 34.27 | $34.54 | 9100 |
| 2024-01-26 | 34.15 | $34.22 | 16503 |
| 2024-01-25 | 34.07 | $34.30 | 9600 |
| 2024-01-24 | 33.96 | $34.11 | 14237 |
| 2024-01-23 | 33.86 | $34.17 | 4445 |
| 2024-01-22 | 33.74 | $34.16 | 5032 |
| 2024-01-19 | 33.59 | $33.94 | 3928 |
| 2024-01-18 | 33.47 | $33.51 | 3400 |
| 2024-01-17 | 33.41 | $33.16 | 4914 |
| 2024-01-16 | 33.41 | $33.34 | 20800 |
| 2024-01-12 | 33.38 | $33.39 | 15831 |
| 2024-01-11 | 33.33 | $33.36 | 3600 |
| 2024-01-10 | 33.27 | $33.21 | 9300 |
| 2024-01-09 | 33.23 | $33.08 | 19843 |
| 2024-01-08 | 33.21 | $33.12 | 9100 |
| 2024-01-05 | 33.18 | $32.58 | 17000 |
| 2024-01-04 | 33.25 | $32.56 | 12841 |
| 2024-01-03 | 33.34 | $32.58 | 13200 |
| 2024-01-02 | 33.43 | $32.95 | 55100 |
| 2023-12-29 | 33.46 | $33.22 | 13100 |
| 2023-12-28 | 33.42 | $33.32 | 4700 |
| 2023-12-27 | 33.36 | $33.26 | 17000 |
| 2023-12-26 | 33.30 | $33.22 | 15500 |
| 2023-12-22 | 33.23 | $33.09 | 5420 |
| 2023-12-21 | 33.17 | $33.03 | 20730 |
| 2023-12-20 | 33.11 | $32.65 | 19802 |
| 2023-12-19 | 33.11 | $33.17 | 5900 |
| 2023-12-18 | 33.01 | $33.00 | 25200 |
| 2023-12-15 | 32.91 | $33.25 | 7910 |
| 2023-12-14 | 32.75 | $33.29 | 7810 |
| 2023-12-13 | 32.54 | $33.14 | 4927 |
| 2023-12-12 | 32.33 | $32.63 | 4907 |
| 2023-12-11 | 32.18 | $32.50 | 16105 |
| 2023-12-08 | 32.04 | $32.05 | 3439 |
| 2023-12-07 | 31.97 | $31.95 | 2500 |
| 2023-12-06 | 31.90 | $31.72 | 11813 |
| 2023-12-05 | 31.87 | $31.78 | 8400 |
| 2023-12-04 | 31.81 | $31.95 | 6231 |
| 2023-12-01 | 31.71 | $32.07 | 14904 |
| 2023-11-30 | 31.56 | $31.79 | 25515 |
| 2023-11-29 | 31.44 | $31.60 | 4515 |
| 2023-11-28 | 31.34 | $31.39 | 12003 |
| 2023-11-27 | 31.27 | $31.42 | 3900 |
| 2023-11-24 | 31.17 | $31.51 | 1300 |
| 2023-11-22 | 31.03 | $31.45 | 4143 |
| 2023-11-21 | 30.89 | $31.33 | 9907 |
| 2023-11-20 | 30.74 | $31.41 | 12424 |
| 2023-11-17 | 30.55 | $31.16 | 6830 |
| 2023-11-16 | 30.38 | $31.04 | 11340 |
| 2023-11-15 | 30.20 | $31.02 | 9500 |
| 2023-11-14 | 30.00 | $30.96 | 7210 |
| 2023-11-13 | 29.78 | $30.32 | 10416 |
| 2023-11-10 | 29.66 | $30.38 | 10722 |
| 2023-11-09 | 29.51 | $29.96 | 10600 |
| 2023-11-08 | 29.42 | $30.14 | 10900 |
| 2023-11-07 | 29.28 | $30.03 | 8100 |
| 2023-11-06 | 29.14 | $29.91 | 17800 |
| 2023-11-03 | 29.00 | $29.94 | 19400 |
| 2023-11-02 | 28.84 | $29.60 | 7815 |
| 2023-11-01 | 28.72 | $29.03 | 4000 |
| 2023-10-31 | 28.71 | $28.77 | 5300 |
| 2023-10-30 | 28.76 | $28.50 | 5100 |
| 2023-10-27 | 28.87 | $28.25 | 11041 |
| 2023-10-26 | 29.06 | $28.51 | 6305 |
| 2023-10-25 | 29.22 | $28.64 | 68236 |
| 2023-10-24 | 29.39 | $29.19 | 3200 |
| 2023-10-23 | 29.47 | $28.99 | 11225 |
| 2023-10-20 | 29.60 | $29.10 | 18600 |
| 2023-10-19 | 29.73 | $29.47 | 8900 |
| 2023-10-18 | 29.81 | $29.81 | 1730 |
| 2023-10-17 | 29.83 | $30.20 | 9900 |
| 2023-10-16 | 29.77 | $30.26 | 12531 |
| 2023-10-13 | 29.70 | $29.87 | 8800 |
| 2023-10-12 | 29.69 | $30.07 | 7346 |
| 2023-10-11 | 29.64 | $30.24 | 3934 |
| 2023-10-10 | 29.55 | $30.12 | 1900 |
| 2023-10-09 | 29.47 | $29.94 | 8200 |
| 2023-10-06 | 29.42 | $29.80 | 2030 |
| 2023-10-05 | 29.40 | $29.36 | 9800 |
| 2023-10-04 | 29.47 | $29.42 | 5729 |
| 2023-10-03 | 29.53 | $29.07 | 17100 |
| 2023-10-02 | 29.69 | $29.53 | 13700 |
| 2023-09-29 | 29.77 | $29.60 | 9632 |
| 2023-09-28 | 29.86 | $29.68 | 7700 |
| 2023-09-27 | 29.94 | $29.45 | 6900 |
| 2023-09-26 | 30.09 | $29.44 | 2213 |
| 2023-09-25 | 30.27 | $29.84 | 3623 |
| 2023-09-22 | 30.40 | $29.81 | 8700 |
| 2023-09-21 | 30.55 | $29.85 | 8919 |
| 2023-09-20 | 30.72 | $30.40 | 6800 |
| 2023-09-19 | 30.80 | $30.57 | 16842 |
| 2023-09-18 | 30.86 | $30.66 | 3717 |
| 2023-09-15 | 30.92 | $30.66 | 6334 |
| 2023-09-14 | 30.98 | $31.05 | 8910 |
| 2023-09-13 | 30.96 | $30.83 | 22104 |
| 2023-09-12 | 31.00 | $30.83 | 4900 |
| 2023-09-11 | 31.03 | $31.09 | 6012 |
| 2023-09-08 | 31.02 | $30.97 | 29000 |
| 2023-09-07 | 31.04 | $31.07 | 10400 |
| 2023-09-06 | 31.03 | $31.12 | 3931 |
| 2023-09-05 | 31.01 | $31.24 | 8302 |
| 2023-09-01 | 30.96 | $31.46 | 3500 |
| 2023-08-31 | 30.87 | $31.35 | 1500 |
| 2023-08-30 | 30.77 | $31.38 | 5334 |
| 2023-08-29 | 30.66 | $31.20 | 12031 |
| 2023-08-28 | 30.57 | $30.78 | 17100 |
| 2023-08-25 | 30.56 | $30.56 | 3000 |
| 2023-08-24 | 30.59 | $30.36 | 1800 |
| 2023-08-23 | 30.66 | $30.73 | 4321 |
| 2023-08-22 | 30.68 | $30.38 | 14849 |
| 2023-08-21 | 30.77 | $30.47 | 2703 |
| 2023-08-18 | 30.86 | $30.30 | 6449 |
| 2023-08-17 | 31.00 | $30.31 | 14500 |
| 2023-08-16 | 31.16 | $30.61 | 4900 |
| 2023-08-15 | 31.28 | $30.84 | 4800 |
| 2023-08-14 | 31.38 | $31.16 | 6200 |
| 2023-08-11 | 31.42 | $30.93 | 13005 |
| 2023-08-10 | 31.52 | $31.01 | 4935 |
| 2023-08-09 | 31.62 | $31.03 | 9800 |
| 2023-08-08 | 31.73 | $31.19 | 7700 |
| 2023-08-07 | 31.82 | $31.37 | 6100 |
| 2023-08-04 | 31.88 | $31.03 | 7029 |
| 2023-08-03 | 32.03 | $31.37 | 12400 |
| 2023-08-02 | 32.13 | $31.60 | 11013 |
| 2023-08-01 | 32.19 | $32.11 | 9705 |
| 2023-07-31 | 32.15 | $32.00 | 3624 |
| 2023-07-28 | 32.12 | $31.97 | 16915 |
| 2023-07-27 | 32.09 | $31.75 | 4618 |
| 2023-07-26 | 32.11 | $32.03 | 5300 |
| 2023-07-25 | 32.06 | $32.07 | 30114 |
| 2023-07-24 | 31.99 | $31.90 | 8600 |
| 2023-07-21 | 31.94 | $31.89 | 5400 |
| 2023-07-20 | 31.89 | $31.80 | 5026 |
| 2023-07-19 | 31.84 | $32.07 | 10306 |
| 2023-07-18 | 31.73 | $32.05 | 17506 |
| 2023-07-17 | 31.60 | $31.87 | 4600 |
| 2023-07-14 | 31.48 | $31.66 | 6945 |
| 2023-07-13 | 31.38 | $31.70 | 5700 |
| 2023-07-12 | 31.26 | $31.41 | 2929 |
| 2023-07-11 | 31.17 | $31.26 | 8800 |
| 2023-07-10 | 31.10 | $31.04 | 14700 |
| 2023-07-07 | 31.07 | $30.66 | 3900 |
| 2023-07-06 | 31.10 | $30.75 | 14500 |
| 2023-07-05 | 31.12 | $31.05 | 22600 |
| 2023-07-03 | 31.08 | $31.19 | 1200 |
| 2023-06-30 | 30.99 | $31.27 | 16205 |
| 2023-06-29 | 30.88 | $30.85 | 116300 |
| 2023-06-28 | 30.83 | $30.73 | 3234 |
| 2023-06-27 | 30.79 | $30.81 | 6200 |
| 2023-06-26 | 30.73 | $30.37 | 17608 |
| 2023-06-23 | 30.75 | $30.40 | 19446 |
| 2023-06-22 | 30.77 | $30.61 | 24736 |
| 2023-06-21 | 30.74 | $30.60 | 5812 |
| 2023-06-20 | 30.70 | $30.78 | 6300 |
| 2023-06-16 | 30.61 | $30.99 | 5300 |
| 2023-06-15 | 30.47 | $31.09 | 9026 |
| 2023-06-14 | 30.27 | $30.71 | 8118 |
| 2023-06-13 | 30.12 | $30.64 | 3700 |
| 2023-06-12 | 29.96 | $30.40 | 7201 |
| 2023-06-09 | 29.83 | $30.05 | 13428 |
| 2023-06-08 | 29.74 | $29.97 | 2400 |
| 2023-06-07 | 29.65 | $29.79 | 7837 |
| 2023-06-06 | 29.59 | $29.96 | 1016 |
| 2023-06-05 | 29.48 | $29.83 | 7558 |
| 2023-06-02 | 29.37 | $29.88 | 6036 |
| 2023-06-01 | 29.24 | $29.46 | 4635 |
| 2023-05-31 | 29.18 | $29.24 | 2900 |
| 2023-05-30 | 29.14 | $29.39 | 17635 |
| 2023-05-26 | 29.08 | $29.37 | 4143 |
| 2023-05-25 | 29.00 | $28.91 | 9700 |
| 2023-05-24 | 29.01 | $28.60 | 11200 |
| 2023-05-23 | 29.08 | $28.87 | 6500 |
| 2023-05-22 | 29.11 | $29.28 | 8329 |
| 2023-05-19 | 29.05 | $29.30 | 5300 |
| 2023-05-18 | 28.98 | $29.36 | 3011 |
| 2023-05-17 | 28.89 | $29.02 | 8720 |
| 2023-05-16 | 28.85 | $28.71 | 4600 |
| 2023-05-15 | 28.87 | $28.92 | 6100 |
| 2023-05-12 | 28.85 | $28.78 | 10400 |
| 2023-05-11 | 28.86 | $28.79 | 3929 |
| 2023-05-10 | 28.86 | $28.88 | 6000 |
| 2023-05-09 | 28.85 | $28.74 | 2902 |
| 2023-05-08 | 28.86 | $28.89 | 5400 |
| 2023-05-05 | 28.84 | $28.81 | 2400 |
| 2023-05-04 | 28.83 | $28.37 | 4700 |
| 2023-05-03 | 28.92 | $28.54 | 5700 |
| 2023-05-02 | 28.98 | $28.81 | 6600 |
| 2023-05-01 | 29.00 | $29.10 | 10043 |
| 2023-04-28 | 28.95 | $29.12 | 11605 |
| 2023-04-27 | 28.89 | $28.84 | 11401 |
| 2023-04-26 | 28.88 | $28.32 | 8038 |
| 2023-04-25 | 28.98 | $28.50 | 5800 |
| 2023-04-24 | 29.06 | $29.02 | 10500 |
| 2023-04-21 | 29.03 | $29.05 | 5900 |
| 2023-04-20 | 28.99 | $28.97 | 23700 |
| 2023-04-19 | 28.97 | $29.04 | 6045 |
| 2023-04-18 | 28.92 | $29.05 | 5907 |
| 2023-04-17 | 28.86 | $29.03 | 12733 |
| 2023-04-14 | 28.79 | $28.93 | 11003 |
| 2023-04-13 | 28.73 | $29.01 | 2200 |
| 2023-04-12 | 28.65 | $28.69 | 11604 |
| 2023-04-11 | 28.61 | $28.85 | 7600 |
| 2023-04-10 | 28.54 | $28.80 | 5621 |
| 2023-04-06 | 28.46 | $28.69 | 15700 |
| 2023-04-05 | 28.40 | $28.67 | 15700 |
| 2023-04-04 | 28.32 | $28.77 | 10700 |
| 2023-04-03 | 28.22 | $28.94 | 65748 |
| 2023-03-31 | 28.06 | $28.87 | 4300 |
| 2023-03-30 | 27.89 | $28.45 | 4005 |
| 2023-03-29 | 27.78 | $28.29 | 11820 |
| 2023-03-28 | 27.69 | $27.88 | 5740 |
| 2023-03-27 | 27.67 | $27.91 | 12623 |
| 2023-03-24 | 27.64 | $27.80 | 4042 |
| 2023-03-23 | 27.63 | $27.72 | 7938 |
| 2023-03-22 | 27.64 | $27.66 | 14909 |
| 2023-03-21 | 27.66 | $28.15 | 6404 |
| 2023-03-20 | 27.59 | $27.78 | 13321 |
| 2023-03-17 | 27.58 | $27.53 | 6733 |
| 2023-03-16 | 27.63 | $27.86 | 15443 |
| 2023-03-15 | 27.62 | $27.35 | 7000 |
| 2023-03-14 | 27.71 | $27.52 | 34100 |
| 2023-03-13 | 27.79 | $27.07 | 8200 |
| 2023-03-10 | 27.97 | $27.17 | 68600 |
| 2023-03-09 | 28.17 | $27.70 | 35033 |
| 2023-03-08 | 28.28 | $28.23 | 59847 |
| 2023-03-07 | 28.31 | $28.07 | 11418 |
| 2023-03-06 | 28.37 | $28.52 | 9838 |
| 2023-03-03 | 28.34 | $28.54 | 9746 |
| 2023-03-02 | 28.31 | $28.16 | 1227 |
| 2023-03-01 | 28.35 | $27.90 | 2640 |
| 2023-02-28 | 28.46 | $28.03 | 9449 |
| 2023-02-27 | 28.55 | $28.05 | 7245 |
| 2023-02-24 | 28.66 | $27.99 | 6100 |
| 2023-02-23 | 28.80 | $28.35 | 6046 |
| 2023-02-22 | 28.88 | $28.18 | 9932 |
| 2023-02-21 | 29.01 | $28.21 | 18100 |
| 2023-02-17 | 29.15 | $28.80 | 2838 |
| 2023-02-16 | 29.19 | $28.86 | 24500 |
| 2023-02-15 | 29.22 | $29.24 | 13118 |
| 2023-02-14 | 29.18 | $29.13 | 15330 |
| 2023-02-13 | 29.14 | $29.06 | 11644 |
| 2023-02-10 | 29.12 | $28.77 | 12200 |
| 2023-02-09 | 29.15 | $28.76 | 37848 |
| 2023-02-08 | 29.19 | $29.03 | 3934 |
| 2023-02-07 | 29.17 | $29.31 | 9500 |
| 2023-02-06 | 29.09 | $28.97 | 9048 |
| 2023-02-03 | 29.06 | $29.32 | 15835 |
| 2023-02-02 | 28.95 | $29.62 | 14300 |
| 2023-02-01 | 28.76 | $29.30 | 10400 |
| 2023-01-31 | 28.60 | $28.84 | 8500 |
| 2023-01-30 | 28.52 | $28.44 | 7824 |
| 2023-01-27 | 28.50 | $28.73 | 6411 |
| 2023-01-26 | 28.42 | $28.73 | 8525 |
| 2023-01-25 | 28.32 | $28.51 | 15300 |
| 2023-01-24 | 28.25 | $28.56 | 10400 |
| 2023-01-23 | 28.16 | $28.66 | 5202 |
| 2023-01-20 | 28.03 | $28.28 | 6400 |
| 2023-01-19 | 27.96 | $27.73 | 7528 |
| 2023-01-18 | 27.99 | $28.05 | 5937 |
| 2023-01-17 | 27.96 | $28.42 | 4400 |
| 2023-01-13 | 27.85 | $28.47 | 7046 |
| 2023-01-12 | 27.71 | $28.34 | 2600 |
| 2023-01-11 | 27.57 | $28.23 | 5200 |
| 2023-01-10 | 27.43 | $27.91 | 4800 |
| 2023-01-09 | 27.34 | $27.72 | 8400 |
| 2023-01-06 | 27.27 | $27.70 | 9800 |
| 2023-01-05 | 27.20 | $27.06 | 7400 |
| 2023-01-04 | 27.26 | $27.47 | 13512 |
| 2023-01-03 | 27.24 | $27.13 | 27200 |
| 2022-12-30 | 27.28 | $27.12 | 34100 |
| 2022-12-29 | 27.34 | $27.24 | 9000 |
| 2022-12-28 | 27.38 | $26.72 | 32800 |
| 2022-12-27 | 27.55 | $27.05 | 20900 |
| 2022-12-23 | 27.66 | $27.15 | 15300 |
| 2022-12-22 | 27.78 | $27.06 | 47100 |
| 2022-12-21 | 27.93 | $27.42 | 81637 |
| 2022-12-20 | 28.03 | $26.98 | 59100 |
| 2022-12-19 | 28.25 | $27.01 | 24026 |
| 2022-12-16 | 28.48 | $27.57 | 7500 |
| 2022-12-15 | 28.64 | $27.82 | 16400 |
| 2022-12-14 | 28.76 | $28.59 | 4724 |
| 2022-12-13 | 28.74 | $28.79 | 12700 |
| 2022-12-12 | 28.67 | $28.54 | 11700 |
| 2022-12-09 | 28.65 | $28.17 | 2000 |
| 2022-12-08 | 28.69 | $28.36 | 13629 |
| 2022-12-07 | 28.69 | $28.09 | 6913 |
| 2022-12-06 | 28.75 | $28.10 | 5000 |
| 2022-12-05 | 28.81 | $28.48 | 6549 |
| 2022-12-02 | 28.80 | $29.01 | 13200 |
| 2022-12-01 | 28.67 | $29.04 | 16048 |
| 2022-11-30 | 28.51 | $28.90 | 22826 |
| 2022-11-29 | 28.35 | $28.09 | 1700 |
| 2022-11-28 | 28.33 | $28.14 | 16537 |
| 2022-11-25 | 28.29 | $28.58 | 2500 |
| 2022-11-23 | 28.15 | $28.57 | 7700 |
| 2022-11-22 | 27.99 | $28.40 | 3500 |
| 2022-11-21 | 27.83 | $27.95 | 1500 |
| 2022-11-18 | 27.74 | $28.00 | 8600 |
| 2022-11-17 | 27.62 | $27.79 | 5500 |
| 2022-11-16 | 27.52 | $27.90 | 14900 |
| 2022-11-15 | 27.37 | $28.22 | 10636 |
| 2022-11-14 | 27.14 | $27.87 | 56000 |
| 2022-11-11 | 26.94 | $28.10 | 39145 |
| 2022-11-10 | 26.65 | $27.79 | 38700 |
| 2022-11-09 | 26.39 | $26.18 | 186900 |
| 2022-11-08 | 26.42 | $26.71 | 7515 |
| 2022-11-07 | 26.34 | $26.51 | 1326 |
| 2022-11-04 | 26.29 | $26.25 | 4700 |
| 2022-11-03 | 26.29 | $25.90 | 23029 |
| 2022-11-02 | 26.36 | $26.29 | 6715 |
| 2022-11-01 | 26.36 | $27.02 | 2300 |
| 2022-10-31 | 26.20 | $27.10 | 2716 |
| 2022-10-28 | 26.01 | $27.29 | 2200 |
| 2022-10-27 | 25.74 | $26.64 | 1300 |
| 2022-10-26 | 25.56 | $26.58 | 16669 |
| 2022-10-25 | 25.37 | $26.62 | 8435 |
| 2022-10-24 | 25.14 | $26.08 | 5900 |
| 2022-10-21 | 25.00 | $25.78 | 2145 |
| 2022-10-20 | 24.89 | $25.21 | 9800 |
| 2022-10-19 | 24.90 | $25.34 | 10300 |
| 2022-10-18 | 24.88 | $25.56 | 4120 |
| 2022-10-17 | 24.81 | $25.30 | 30200 |
| 2022-10-14 | 24.79 | $24.66 | 17900 |
| 2022-10-13 | 24.91 | $25.26 | 3016 |
| 2022-10-12 | 24.92 | $24.67 | 39948 |
| 2022-10-11 | 25.07 | $24.82 | 9500 |
| 2022-10-10 | 25.21 | $24.97 | 1300 |
| 2022-10-07 | 25.35 | $25.20 | 11740 |
| 2022-10-06 | 25.47 | $26.00 | 16848 |
| 2022-10-05 | 25.44 | $26.26 | 13400 |
| 2022-10-04 | 25.36 | $26.27 | 19300 |
| 2022-10-03 | 25.26 | $25.49 | 173900 |
| 2022-09-30 | 25.32 | $24.83 | 24342 |
| 2022-09-29 | 25.54 | $25.14 | 2806 |
| 2022-09-28 | 25.73 | $25.63 | 13440 |
| 2022-09-27 | 25.85 | $25.14 | 4100 |
| 2022-09-26 | 26.10 | $25.13 | 4800 |
| 2022-09-23 | 26.39 | $25.42 | 40328 |
| 2022-09-22 | 26.68 | $25.76 | 5600 |
| 2022-09-21 | 26.94 | $26.16 | 14716 |
| 2022-09-20 | 27.16 | $26.56 | 6800 |
| 2022-09-19 | 27.34 | $26.97 | 7005 |
| 2022-09-16 | 27.47 | $26.84 | 3400 |
| 2022-09-15 | 27.64 | $27.05 | 2313 |
| 2022-09-14 | 27.80 | $27.33 | 52003 |
| 2022-09-13 | 27.92 | $27.45 | 1409 |
| 2022-09-12 | 28.05 | $28.65 | 1300 |
| 2022-09-09 | 27.94 | $28.41 | 1724 |
| 2022-09-08 | 27.86 | $27.96 | 16400 |
| 2022-09-07 | 27.87 | $27.69 | 12317 |
| 2022-09-06 | 27.93 | $27.08 | 5945 |
| 2022-09-02 | 28.14 | $27.18 | 2700 |
| 2022-09-01 | 28.36 | $27.44 | 2000 |
| 2022-08-31 | 28.56 | $27.47 | 10727 |
| 2022-08-30 | 28.79 | $27.62 | 2600 |
| 2022-08-29 | 29.03 | $27.84 | 20000 |
| 2022-08-26 | 29.25 | $28.09 | 15504 |
| 2022-08-25 | 29.45 | $29.14 | 7100 |
| 2022-08-24 | 29.46 | $28.70 | 4828 |
| 2022-08-23 | 29.57 | $28.57 | 1000 |
| 2022-08-22 | 29.71 | $28.69 | 2000 |
| 2022-08-19 | 29.85 | $29.40 | 1336 |
| 2022-08-18 | 29.86 | $29.83 | 5500 |
| 2022-08-17 | 29.77 | $29.73 | 4443 |
| 2022-08-16 | 29.69 | $30.06 | 2712 |
| 2022-08-15 | 29.51 | $30.06 | 7333 |
| 2022-08-12 | 29.31 | $29.92 | 6118 |
| 2022-08-11 | 29.10 | $29.38 | 7302 |
| 2022-08-10 | 28.96 | $29.39 | 12000 |
| 2022-08-09 | 28.80 | $28.69 | 7400 |
| 2022-08-08 | 28.75 | $28.97 | 2300 |
| 2022-08-05 | 28.64 | $29.00 | 7307 |
| 2022-08-04 | 28.50 | $28.98 | 9500 |
| 2022-08-03 | 28.33 | $28.95 | 3600 |
| 2022-08-02 | 28.14 | $28.52 | 162419 |
| 2022-08-01 | 28.01 | $28.67 | 20000 |
| 2022-07-29 | 27.83 | $28.69 | 7600 |
| 2022-07-28 | 27.60 | $28.51 | 5112 |
| 2022-07-27 | 27.38 | $28.07 | 3524 |
| 2022-07-26 | 27.22 | $27.33 | 13500 |
| 2022-07-25 | 27.18 | $27.69 | 7935 |
| 2022-07-22 | 27.07 | $27.70 | 3100 |
| 2022-07-21 | 26.93 | $27.93 | 6300 |
| 2022-07-20 | 26.72 | $27.62 | 14422 |
| 2022-07-19 | 26.54 | $27.37 | 5039 |
| 2022-07-18 | 26.38 | $26.58 | 3200 |
| 2022-07-15 | 26.38 | $26.80 | 7506 |
| 2022-07-14 | 26.32 | $26.27 | 3500 |
| 2022-07-13 | 26.37 | $26.34 | 56000 |
| 2022-07-12 | 26.41 | $26.46 | 10249 |
| 2022-07-11 | 26.44 | $26.67 | 16700 |
| 2022-07-08 | 26.43 | $27.01 | 8236 |
| 2022-07-07 | 26.35 | $27.06 | 5413 |
| 2022-07-06 | 26.25 | $26.66 | 31700 |
| 2022-07-05 | 26.22 | $26.56 | 7125 |
| 2022-07-01 | 26.20 | $26.48 | 4027 |
| 2022-06-30 | 26.21 | $26.20 | 2933 |
| 2022-06-29 | 26.28 | $26.46 | 161525 |
| 2022-06-28 | 26.30 | $26.53 | 12509 |
| 2022-06-27 | 26.32 | $27.16 | 7311 |
| 2022-06-24 | 26.22 | $27.31 | 9000 |
| 2022-06-23 | 26.07 | $26.44 | 19100 |
| 2022-06-22 | 26.08 | $26.09 | 9945 |
| 2022-06-21 | 26.18 | $26.03 | 12400 |
| 2022-06-17 | 26.31 | $25.53 | 31008 |
| 2022-06-16 | 26.57 | $25.31 | 3200 |
| 2022-06-15 | 26.92 | $26.27 | 39700 |
| 2022-06-14 | 27.13 | $25.83 | 26804 |
| 2022-06-13 | 27.46 | $25.90 | 12800 |
| 2022-06-10 | 27.84 | $27.02 | 10335 |
| 2022-06-09 | 28.05 | $27.71 | 11300 |
| 2022-06-08 | 28.15 | $28.40 | 13529 |
| 2022-06-07 | 28.11 | $28.79 | 3400 |
| 2022-06-06 | 27.99 | $28.57 | 4200 |
| 2022-06-03 | 27.90 | $28.47 | 18300 |
| 2022-06-02 | 27.82 | $28.91 | 12100 |
| 2022-06-01 | 27.63 | $28.25 | 10601 |
| 2022-05-31 | 27.56 | $28.58 | 40100 |
| 2022-05-27 | 27.41 | $28.82 | 12712 |
| 2022-05-26 | 27.19 | $28.13 | 5500 |
| 2022-05-25 | 27.08 | $27.55 | 10100 |
| 2022-05-24 | 27.08 | $27.26 | 15900 |
| 2022-05-23 | 27.14 | $27.49 | 3700 |
| 2022-05-20 | 27.18 | $27.18 | 10200 |
| 2022-05-19 | 27.29 | $27.08 | 10200 |
| 2022-05-18 | 27.44 | $27.16 | 12245 |
| 2022-05-17 | 27.61 | $28.24 | 8009 |
| 2022-05-16 | 27.58 | $27.66 | 17100 |
| 2022-05-13 | 27.68 | $27.81 | 3200 |
| 2022-05-12 | 27.76 | $27.16 | 10700 |
| 2022-05-11 | 28.00 | $27.00 | 14700 |
| 2022-05-10 | 28.32 | $27.53 | 8500 |
| 2022-05-09 | 28.59 | $27.46 | 25619 |
| 2022-05-06 | 28.91 | $28.36 | 19700 |
| 2022-05-05 | 29.10 | $28.60 | 21500 |
| 2022-05-04 | 29.28 | $29.75 | 20318 |
| 2022-05-03 | 29.25 | $28.89 | 14513 |
| 2022-05-02 | 29.39 | $28.81 | 27100 |
| 2022-04-29 | 29.58 | $28.66 | 41100 |
| 2022-04-28 | 29.83 | $29.78 | 216200 |
| 2022-04-27 | 29.89 | $29.08 | 22700 |
| 2022-04-26 | 30.11 | $29.00 | 12500 |
| 2022-04-25 | 30.38 | $29.78 | 16322 |
| 2022-04-22 | 30.54 | $29.50 | 11124 |
| 2022-04-21 | 30.77 | $30.47 | 6039 |
| 2022-04-20 | 30.85 | $30.95 | 462400 |
| 2022-04-19 | 30.83 | $30.93 | 231100 |
| 2022-04-18 | 30.82 | $30.31 | 14500 |
| 2022-04-14 | 30.93 | $30.45 | 19044 |
| 2022-04-13 | 31.03 | $30.83 | 16000 |
| 2022-04-12 | 31.07 | $30.48 | 7100 |
| 2022-04-11 | 31.19 | $30.65 | 3138 |
| 2022-04-08 | 31.29 | $31.02 | 10000 |
| 2022-04-07 | 31.33 | $31.19 | 13916 |
| 2022-04-06 | 31.34 | $31.02 | 5500 |
| 2022-04-05 | 31.39 | $31.28 | 6900 |
| 2022-04-04 | 31.39 | $31.71 | 4937 |
| 2022-04-01 | 31.29 | $31.45 | 13628 |
| 2022-03-31 | 31.23 | $31.39 | 4700 |
| 2022-03-30 | 31.18 | $31.83 | 14910 |
| 2022-03-29 | 31.02 | $32.17 | 34541 |
| 2022-03-28 | 30.77 | $31.61 | 5905 |
| 2022-03-25 | 30.59 | $31.34 | 4400 |
| 2022-03-24 | 30.44 | $31.28 | 118227 |
| 2022-03-23 | 30.28 | $30.81 | 17800 |
| 2022-03-22 | 30.19 | $31.31 | 2900 |
| 2022-03-21 | 29.99 | $31.03 | 26200 |
| 2022-03-18 | 29.82 | $31.21 | 15424 |
| 2022-03-17 | 29.58 | $30.79 | 8601 |
| 2022-03-16 | 29.40 | $30.39 | 20300 |
| 2022-03-15 | 29.27 | $29.63 | 67219 |
| 2022-03-14 | 29.29 | $28.92 | 82724 |
| 2022-03-11 | 29.47 | $29.06 | 48639 |
| 2022-03-10 | 29.65 | $29.56 | 5800 |
| 2022-03-09 | 29.77 | $29.95 | 5700 |
| 2022-03-08 | 29.82 | $29.04 | 21100 |
| 2022-03-07 | 30.07 | $29.30 | 29121 |
| 2022-03-04 | 30.32 | $30.31 | 47242 |
| 2022-03-03 | 30.40 | $30.65 | 6649 |
| 2022-03-02 | 30.42 | $30.98 | 16700 |
| 2022-03-01 | 30.38 | $30.34 | 41900 |
| 2022-02-28 | 30.47 | $30.85 | 15600 |
| 2022-02-25 | 30.48 | $31.00 | 8000 |
| 2022-02-24 | 30.46 | $30.35 | 16100 |
| 2022-02-23 | 30.58 | $29.76 | 10709 |
| 2022-02-22 | 30.84 | $30.32 | 13218 |
| 2022-02-18 | 31.03 | $30.54 | 7622 |
| 2022-02-17 | 31.21 | $30.80 | 11627 |
| 2022-02-16 | 31.37 | $31.58 | 20300 |
| 2022-02-15 | 31.40 | $31.69 | 18000 |
| 2022-02-14 | 31.41 | $31.10 | 13221 |
| 2022-02-11 | 31.55 | $31.25 | 9000 |
| 2022-02-10 | 31.68 | $32.03 | 46900 |
| 2022-02-09 | 31.67 | $32.62 | 91700 |
| 2022-02-08 | 31.54 | $32.03 | 63400 |
| 2022-02-07 | 31.52 | $31.73 | 5426 |
| 2022-02-04 | 31.56 | $31.84 | 13821 |
| 2022-02-03 | 31.59 | $31.76 | 19700 |
| 2022-02-02 | 31.65 | $32.42 | 11400 |
| 2022-02-01 | 31.58 | $32.35 | 34500 |
| 2022-01-31 | 31.52 | $32.14 | 13800 |
| 2022-01-28 | 31.50 | $31.42 | 45632 |
| 2022-01-27 | 31.64 | $30.65 | 12707 |
| 2022-01-26 | 31.96 | $30.91 | 28000 |
| 2022-01-25 | 32.29 | $31.19 | 21248 |
| 2022-01-24 | 32.61 | $31.80 | 18837 |
| 2022-01-21 | 32.87 | $31.58 | 21100 |
| 2022-01-20 | 33.21 | $32.19 | 73300 |
| 2022-01-19 | 33.49 | $32.50 | 13900 |
| 2022-01-18 | 33.74 | $32.76 | 19942 |
| 2022-01-14 | 33.98 | $33.44 | 384807 |
| 2022-01-13 | 34.12 | $33.54 | 40300 |
| 2022-01-12 | 34.26 | $34.05 | 47300 |
| 2022-01-11 | 34.32 | $34.05 | 78400 |
| 2022-01-10 | 34.39 | $33.70 | 16220 |
| 2022-01-07 | 34.55 | $33.80 | 10028 |
| 2022-01-06 | 34.70 | $34.19 | 17814 |
| 2022-01-05 | 34.80 | $34.20 | 14500 |
| 2022-01-04 | 34.91 | $34.94 | 56135 |
| 2022-01-03 | 34.89 | $35.02 | 28100 |
| 2021-12-31 | 34.84 | $35.05 | 71240 |
| 2021-12-30 | 34.78 | $35.08 | 13600 |
| 2021-12-29 | 34.70 | $35.14 | 16400 |
| 2021-12-28 | 34.59 | $35.02 | 5400 |
| 2021-12-27 | 34.49 | $35.16 | 19511 |
| 2021-12-23 | 34.35 | $34.66 | 17600 |
| 2021-12-22 | 34.29 | $34.49 | 12521 |
| 2021-12-21 | 34.25 | $34.42 | 6104 |
| 2021-12-20 | 34.23 | $33.73 | 11000 |
| 2021-12-17 | 34.35 | $34.18 | 12600 |
| 2021-12-16 | 34.39 | $34.38 | 26800 |
| 2021-12-15 | 34.39 | $34.70 | 18900 |
| 2021-12-14 | 34.33 | $34.14 | 11222 |
| 2021-12-13 | 34.38 | $34.44 | 10122 |
| 2021-12-10 | 34.37 | $34.66 | 6700 |
| 2021-12-09 | 34.32 | $34.43 | 7647 |
| 2021-12-08 | 34.30 | $34.84 | 27400 |
| 2021-12-07 | 34.20 | $34.59 | 21527 |
| 2021-12-06 | 34.13 | $33.88 | 11015 |
| 2021-12-03 | 34.21 | $33.49 | 10632 |
| 2021-12-02 | 34.38 | $33.79 | 8300 |
| 2021-12-01 | 34.51 | $33.18 | 43800 |
| 2021-11-30 | 34.79 | $33.77 | 23900 |
| 2021-11-29 | 35.00 | $34.60 | 46608 |
| 2021-11-26 | 35.06 | $34.13 | 23500 |
| 2021-11-24 | 35.22 | $34.76 | 4737 |
| 2021-11-23 | 35.29 | $34.68 | 25224 |
| 2021-11-22 | 35.37 | $34.83 | 15006 |
| 2021-11-19 | 35.44 | $35.17 | 29507 |
| 2021-11-18 | 35.44 | $35.29 | 40300 |
| 2021-11-17 | 35.41 | $35.36 | 18624 |
| 2021-11-16 | 35.36 | $35.56 | 13000 |
| 2021-11-15 | 35.26 | $35.34 | 18800 |
| 2021-11-12 | 35.18 | $35.33 | 24600 |
| 2021-11-11 | 35.09 | $35.05 | 8600 |
| 2021-11-10 | 35.05 | $34.95 | 12500 |
| 2021-11-09 | 35.01 | $35.26 | 16608 |
| 2021-11-08 | 34.90 | $35.24 | 13700 |
| 2021-11-05 | 34.78 | $35.06 | 12800 |
| 2021-11-04 | 34.67 | $35.10 | 4200 |
| 2021-11-03 | 34.53 | $34.87 | 3500 |
| 2021-11-02 | 34.42 | $34.70 | 22500 |
| 2021-11-01 | 34.32 | $34.55 | 11800 |
| 2021-10-29 | 34.23 | $34.50 | 47121 |
| 2021-10-28 | 34.14 | $34.40 | 6900 |
| 2021-10-27 | 34.06 | $34.03 | 14607 |
| 2021-10-26 | 34.04 | $34.55 | 9906 |
| 2021-10-25 | 33.90 | $34.49 | 22743 |
| 2021-10-22 | 33.76 | $34.41 | 2939 |
| 2021-10-21 | 33.60 | $34.41 | 33500 |
| 2021-10-20 | 33.43 | $34.22 | 13700 |
| 2021-10-19 | 33.26 | $34.10 | 7400 |
| 2021-10-18 | 33.09 | $33.88 | 23105 |
| 2021-10-15 | 32.95 | $33.74 | 10831 |
| 2021-10-14 | 32.81 | $33.54 | 4700 |
| 2021-10-13 | 32.69 | $32.93 | 6700 |
| 2021-10-12 | 32.68 | $32.68 | 3527 |
| 2021-10-11 | 32.73 | $32.70 | 8319 |
| 2021-10-08 | 32.78 | $32.93 | 1400 |
| 2021-10-07 | 32.80 | $33.10 | 8034 |
| 2021-10-06 | 32.78 | $32.75 | 24607 |
| 2021-10-05 | 32.84 | $32.69 | 6421 |
| 2021-10-04 | 32.93 | $32.39 | 24400 |
| 2021-10-01 | 33.09 | $32.88 | 4900 |
| 2021-09-30 | 33.18 | $32.53 | 1312 |
| 2021-09-29 | 33.35 | $32.87 | 19344 |
| 2021-09-28 | 33.49 | $32.87 | 25316 |
| 2021-09-27 | 33.65 | $33.60 | 11500 |
| 2021-09-24 | 33.68 | $33.80 | 8117 |
| 2021-09-23 | 33.68 | $33.83 | 5442 |
| 2021-09-22 | 33.67 | $33.42 | 18700 |
| 2021-09-21 | 33.75 | $33.09 | 6600 |
| 2021-09-20 | 33.91 | $33.11 | 15500 |
| 2021-09-17 | 34.09 | $33.68 | 6100 |
| 2021-09-16 | 34.18 | $33.91 | 17900 |
| 2021-09-15 | 34.24 | $33.94 | 37700 |
| 2021-09-14 | 34.30 | $33.71 | 11204 |
| 2021-09-13 | 34.42 | $33.85 | 4000 |
| 2021-09-10 | 34.53 | $33.90 | 8004 |
| 2021-09-09 | 34.65 | $34.21 | 5500 |
| 2021-09-08 | 34.71 | $34.36 | 5200 |
| 2021-09-07 | 34.76 | $34.43 | 14243 |
| 2021-09-03 | 34.79 | $34.83 | 7300 |
| 2021-09-02 | 34.75 | $34.76 | 14223 |
| 2021-09-01 | 34.71 | $34.73 | 7537 |
| 2021-08-31 | 34.67 | $34.69 | 10400 |
| 2021-08-30 | 34.63 | $34.81 | 20000 |
| 2021-08-27 | 34.55 | $34.70 | 21100 |
| 2021-08-26 | 34.49 | $34.36 | 14324 |
| 2021-08-25 | 34.48 | $34.66 | 29200 |
| 2021-08-24 | 34.41 | $34.57 | 51300 |
| 2021-08-23 | 34.34 | $34.47 | 11700 |
| 2021-08-20 | 34.28 | $34.15 | 5303 |
| 2021-08-19 | 34.28 | $33.87 | 7300 |
| 2021-08-18 | 34.34 | $33.80 | 17500 |
| 2021-08-17 | 34.42 | $34.10 | 14500 |
| 2021-08-16 | 34.44 | $34.35 | 15433 |
| 2021-08-13 | 34.42 | $34.31 | 8700 |
| 2021-08-12 | 34.40 | $34.32 | 43548 |
| 2021-08-11 | 34.37 | $34.26 | 142500 |
| 2021-08-10 | 34.34 | $34.20 | 10318 |
| 2021-08-09 | 34.32 | $34.32 | 10740 |
| 2021-08-06 | 34.27 | $34.34 | 13504 |
| 2021-08-05 | 34.20 | $34.40 | 6500 |
| 2021-08-04 | 34.11 | $34.16 | 15000 |
| 2021-08-03 | 34.06 | $34.31 | 14400 |
| 2021-08-02 | 33.96 | $34.02 | 13815 |
| 2021-07-30 | 33.90 | $34.07 | 10100 |
| 2021-07-29 | 33.82 | $34.09 | 13900 |
| 2021-07-28 | 33.72 | $33.89 | 12714 |
| 2021-07-27 | 33.64 | $33.79 | 5549 |
| 2021-07-26 | 33.58 | $33.94 | 13137 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
32.25
2026-07-22
Close Price
$32.34
Vol: 4200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.65
Average
31.24
Maximum
40.38
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 32.25 | $32.34 | 4200 |
| 2026-07-21 | 32.29 | $32.40 | 12583 |
| 2026-07-20 | 32.33 | $32.10 | 6247 |
| 2026-07-17 | 32.47 | $32.19 | 9298 |
| 2026-07-16 | 32.61 | $32.51 | 5600 |
| 2026-07-15 | 32.69 | $32.50 | 13213 |
| 2026-07-14 | 32.78 | $32.75 | 10543 |
| 2026-07-13 | 32.82 | $32.80 | 8800 |
| 2026-07-10 | 32.86 | $33.05 | 16100 |
| 2026-07-09 | 32.82 | $32.99 | 6700 |
| 2026-07-08 | 32.78 | $32.57 | 2400 |
| 2026-07-07 | 32.88 | $32.72 | 9900 |
| 2026-07-06 | 32.95 | $32.96 | 8039 |
| 2026-07-02 | 32.95 | $32.80 | 162248 |
| 2026-07-01 | 33.01 | $32.98 | 2100 |
| 2026-06-30 | 33.01 | $33.21 | 16500 |
| 2026-06-29 | 32.95 | $32.97 | 6200 |
| 2026-06-26 | 32.94 | $32.71 | 18233 |
| 2026-06-25 | 33.00 | $32.90 | 21642 |
| 2026-06-24 | 33.02 | $32.67 | 7309 |
| 2026-06-23 | 33.11 | $32.68 | 11222 |
| 2026-06-22 | 33.22 | $33.15 | 12600 |
| 2026-06-18 | 33.19 | $33.08 | 345736 |
| 2026-06-17 | 33.16 | $32.75 | 4127 |
| 2026-06-16 | 33.24 | $33.22 | 26133 |
| 2026-06-15 | 33.16 | $33.48 | 5626 |
| 2026-06-12 | 32.99 | $33.00 | 12512 |
| 2026-06-11 | 32.92 | $32.71 | 13400 |
| 2026-06-10 | 32.91 | $31.91 | 73659 |
| 2026-06-09 | 33.15 | $32.41 | 7500 |
| 2026-06-08 | 33.28 | $32.56 | 16240 |
| 2026-06-05 | 33.37 | $32.32 | 33200 |
| 2026-06-04 | 33.54 | $33.48 | 14900 |
| 2026-06-03 | 33.37 | $33.39 | 14920 |
| 2026-06-02 | 33.18 | $33.51 | 6620 |
| 2026-06-01 | 32.88 | $33.29 | 8700 |
| 2026-05-29 | 32.58 | $32.86 | 20800 |
| 2026-05-28 | 32.34 | $32.52 | 11310 |
| 2026-05-27 | 32.14 | $32.30 | 8465 |
| 2026-05-26 | 31.95 | $32.36 | 8100 |
| 2026-05-22 | 31.69 | $31.96 | 4600 |
| 2026-05-21 | 31.49 | $31.51 | 16200 |
| 2026-05-20 | 31.37 | $31.25 | 6300 |
| 2026-05-19 | 31.31 | $30.77 | 8700 |
| 2026-05-18 | 31.37 | $30.86 | 8960 |
| 2026-05-15 | 31.41 | $30.83 | 2537 |
| 2026-05-14 | 31.45 | $31.19 | 2600 |
| 2026-05-13 | 31.38 | $31.01 | 4339 |
| 2026-05-12 | 31.33 | $31.00 | 2539 |
| 2026-05-11 | 31.26 | $31.20 | 9613 |
| 2026-05-08 | 31.10 | $31.18 | 4937 |
| 2026-05-07 | 30.90 | $30.68 | 21600 |
| 2026-05-06 | 30.79 | $31.00 | 8100 |
| 2026-05-05 | 30.55 | $30.58 | 8919 |
| 2026-05-04 | 30.38 | $30.18 | 4500 |
| 2026-05-01 | 30.29 | $30.25 | 5900 |
| 2026-04-30 | 30.14 | $30.06 | 9637 |
| 2026-04-29 | 30.00 | $29.57 | 7004 |
| 2026-04-28 | 29.98 | $29.40 | 4932 |
| 2026-04-27 | 30.00 | $29.70 | 5489 |
| 2026-04-24 | 29.91 | $29.73 | 13800 |
| 2026-04-23 | 29.78 | $29.59 | 6300 |
| 2026-04-22 | 29.65 | $29.77 | 7019 |
| 2026-04-21 | 29.43 | $29.59 | 7601 |
| 2026-04-20 | 29.20 | $29.60 | 10900 |
| 2026-04-17 | 28.91 | $29.45 | 10597 |
| 2026-04-16 | 28.59 | $29.09 | 7000 |
| 2026-04-15 | 28.30 | $28.83 | 5100 |
| 2026-04-14 | 28.03 | $28.65 | 18082 |
| 2026-04-13 | 27.76 | $28.40 | 10000 |
| 2026-04-10 | 27.50 | $27.79 | 24017 |
| 2026-04-09 | 27.37 | $28.08 | 1890 |
| 2026-04-08 | 27.13 | $28.04 | 5500 |
| 2026-04-07 | 26.84 | $27.31 | 10461 |
| 2026-04-06 | 26.73 | $27.31 | 9800 |
| 2026-04-02 | 26.60 | $27.16 | 12237 |
| 2026-04-01 | 26.49 | $27.06 | 4000 |
| 2026-03-31 | 26.39 | $26.82 | 8000 |
| 2026-03-30 | 26.36 | $26.08 | 10300 |
| 2026-03-27 | 26.57 | $26.16 | 5422 |
| 2026-03-26 | 26.80 | $26.60 | 15493 |
| 2026-03-25 | 26.94 | $27.06 | 21228 |
| 2026-03-24 | 26.98 | $26.95 | 30887 |
| 2026-03-23 | 27.07 | $27.13 | 2506 |
| 2026-03-20 | 27.13 | $26.92 | 14200 |
| 2026-03-19 | 27.27 | $27.31 | 8100 |
| 2026-03-18 | 27.32 | $27.20 | 2800 |
| 2026-03-17 | 27.42 | $27.60 | 12829 |
| 2026-03-16 | 27.42 | $27.50 | 4300 |
| 2026-03-13 | 27.46 | $27.20 | 7200 |
| 2026-03-12 | 27.60 | $27.17 | 6992 |
| 2026-03-11 | 27.79 | $27.67 | 6300 |
| 2026-03-10 | 27.87 | $27.67 | 1811 |
| 2026-03-09 | 27.96 | $27.82 | 1900 |
| 2026-03-06 | 28.02 | $27.58 | 6400 |
| 2026-03-05 | 28.17 | $27.95 | 4832 |
| 2026-03-04 | 28.25 | $28.22 | 1500 |
| 2026-03-03 | 28.24 | $27.91 | 7900 |
| 2026-03-02 | 28.34 | $28.41 | 4919 |
| 2026-02-27 | 28.30 | $28.51 | 2407 |
| 2026-02-26 | 28.21 | $28.36 | 14300 |
| 2026-02-25 | 28.15 | $28.30 | 3438 |
| 2026-02-24 | 28.10 | $28.12 | 3814 |
| 2026-02-23 | 28.09 | $27.88 | 2900 |
| 2026-02-20 | 28.16 | $28.22 | 14500 |
| 2026-02-19 | 28.13 | $28.10 | 5600 |
| 2026-02-18 | 28.13 | $28.20 | 15100 |
| 2026-02-17 | 28.10 | $28.00 | 17600 |
| 2026-02-13 | 28.13 | $28.21 | 5639 |
| 2026-02-12 | 28.09 | $27.89 | 3221 |
| 2026-02-11 | 28.14 | $28.23 | 6200 |
| 2026-02-10 | 28.10 | $28.12 | 15214 |
| 2026-02-09 | 28.08 | $28.17 | 9600 |
| 2026-02-06 | 28.04 | $28.15 | 10836 |
| 2026-02-05 | 28.00 | $27.47 | 10333 |
| 2026-02-04 | 28.16 | $27.83 | 10400 |
| 2026-02-03 | 28.24 | $27.97 | 4921 |
| 2026-02-02 | 28.29 | $28.40 | 8005 |
| 2026-01-30 | 28.21 | $28.02 | 5200 |
| 2026-01-29 | 28.23 | $28.19 | 3811 |
| 2026-01-28 | 28.19 | $28.32 | 5600 |
| 2026-01-27 | 28.11 | $28.09 | 9000 |
| 2026-01-26 | 28.07 | $28.12 | 3527 |
| 2026-01-23 | 28.02 | $28.00 | 7700 |
| 2026-01-22 | 27.99 | $28.15 | 6714 |
| 2026-01-21 | 27.90 | $27.98 | 10300 |
| 2026-01-20 | 27.85 | $27.48 | 9100 |
| 2026-01-16 | 27.94 | $27.87 | 7000 |
| 2026-01-15 | 27.92 | $27.89 | 13510 |
| 2026-01-14 | 27.89 | $27.81 | 29100 |
| 2026-01-13 | 27.87 | $27.85 | 8024 |
| 2026-01-12 | 27.84 | $27.93 | 14748 |
| 2026-01-09 | 27.77 | $27.90 | 4200 |
| 2026-01-08 | 27.69 | $27.67 | 4000 |
| 2026-01-07 | 27.67 | $27.82 | 5038 |
| 2026-01-06 | 27.59 | $28.00 | 23200 |
| 2026-01-05 | 27.43 | $27.48 | 13400 |
| 2026-01-02 | 27.40 | $27.31 | 16700 |
| 2025-12-31 | 27.42 | $27.19 | 14100 |
| 2025-12-30 | 27.48 | $27.42 | 19000 |
| 2025-12-29 | 27.48 | $27.48 | 9400 |
| 2025-12-26 | 27.46 | $27.57 | 9800 |
| 2025-12-24 | 27.41 | $27.54 | 4100 |
| 2025-12-23 | 27.35 | $27.42 | 17400 |
| 2025-12-22 | 27.31 | $27.45 | 182100 |
| 2025-12-19 | 27.26 | $27.27 | 13200 |
| 2025-12-18 | 27.26 | $27.01 | 16400 |
| 2025-12-17 | 27.33 | $26.86 | 12500 |
| 2025-12-16 | 27.47 | $27.08 | 15900 |
| 2025-12-15 | 27.56 | $27.28 | 6600 |
| 2025-12-12 | 27.62 | $27.45 | 9700 |
| 2025-12-11 | 27.62 | $27.84 | 5808 |
| 2025-12-10 | 27.50 | $27.71 | 47000 |
| 2025-12-09 | 27.40 | $27.41 | 12700 |
| 2025-12-08 | 27.36 | $27.50 | 29100 |
| 2025-12-05 | 27.28 | $27.69 | 5200 |
| 2025-12-04 | 27.13 | $27.53 | 7000 |
| 2025-12-03 | 26.99 | $27.49 | 7000 |
| 2025-12-02 | 26.84 | $27.24 | 7300 |
| 2025-12-01 | 26.74 | $27.11 | 27400 |
| 2025-11-28 | 26.66 | $27.23 | 3500 |
| 2025-11-26 | 26.52 | $27.05 | 12200 |
| 2025-11-25 | 26.42 | $26.95 | 6200 |
| 2025-11-24 | 26.33 | $26.59 | 11900 |
| 2025-11-21 | 26.34 | $26.36 | 29400 |
| 2025-11-20 | 26.43 | $25.96 | 11530 |
| 2025-11-19 | 26.68 | $26.51 | 10700 |
| 2025-11-18 | 26.81 | $26.54 | 8400 |
| 2025-11-17 | 26.97 | $26.58 | 14900 |
| 2025-11-14 | 27.15 | $26.98 | 23500 |
| 2025-11-13 | 27.25 | $27.09 | 6200 |
| 2025-11-12 | 27.34 | $27.53 | 10500 |
| 2025-11-11 | 27.30 | $27.47 | 5700 |
| 2025-11-10 | 27.29 | $27.42 | 12000 |
| 2025-11-07 | 27.28 | $27.17 | 14700 |
| 2025-11-06 | 27.36 | $27.01 | 5900 |
| 2025-11-05 | 27.50 | $27.33 | 29500 |
| 2025-11-04 | 27.57 | $27.22 | 18900 |
| 2025-11-03 | 27.70 | $27.53 | 7800 |
| 2025-10-31 | 27.76 | $27.72 | 6400 |
| 2025-10-30 | 27.76 | $27.48 | 10500 |
| 2025-10-29 | 27.84 | $27.64 | 12400 |
| 2025-10-28 | 27.89 | $27.92 | 6500 |
| 2025-10-27 | 27.86 | $28.06 | 24700 |
| 2025-10-24 | 27.77 | $27.80 | 6200 |
| 2025-10-23 | 27.74 | $27.68 | 1998 |
| 2025-10-22 | 27.74 | $27.55 | 2100 |
| 2025-10-21 | 27.78 | $27.88 | 4202 |
| 2025-10-20 | 27.73 | $27.77 | 14830 |
| 2025-10-17 | 27.69 | $27.53 | 5700 |
| 2025-10-16 | 27.72 | $27.41 | 19700 |
| 2025-10-15 | 27.79 | $27.75 | 3128 |
| 2025-10-14 | 27.77 | $27.66 | 4241 |
| 2025-10-13 | 27.77 | $27.63 | 4400 |
| 2025-10-10 | 27.77 | $27.26 | 14100 |
| 2025-10-09 | 27.88 | $27.90 | 7014 |
| 2025-10-08 | 27.82 | $28.03 | 4821 |
| 2025-10-07 | 27.69 | $27.68 | 9900 |
| 2025-10-06 | 27.64 | $27.84 | 7200 |
| 2025-10-03 | 27.53 | $27.67 | 6010 |
| 2025-10-02 | 27.44 | $27.66 | 10100 |
| 2025-10-01 | 27.33 | $27.45 | 3162 |
| 2025-09-30 | 27.26 | $27.30 | 14300 |
| 2025-09-29 | 27.22 | $27.25 | 11400 |
| 2025-09-26 | 27.18 | $27.19 | 12600 |
| 2025-09-25 | 27.16 | $26.97 | 2500 |
| 2025-09-24 | 27.19 | $27.10 | 4200 |
| 2025-09-23 | 27.19 | $27.16 | 6300 |
| 2025-09-22 | 27.17 | $27.30 | 8800 |
| 2025-09-19 | 27.10 | $27.21 | 3700 |
| 2025-09-18 | 27.03 | $27.22 | 2600 |
| 2025-09-17 | 26.95 | $26.92 | 5500 |
| 2025-09-16 | 26.94 | $26.86 | 4300 |
| 2025-09-15 | 26.94 | $26.92 | 65000 |
| 2025-09-12 | 26.93 | $26.90 | 2037 |
| 2025-09-11 | 26.92 | $27.17 | 23000 |
| 2025-09-10 | 26.82 | $26.80 | 4836 |
| 2025-09-09 | 26.81 | $26.81 | 10300 |
| 2025-09-08 | 26.79 | $26.89 | 23700 |
| 2025-09-05 | 26.75 | $26.81 | 28400 |
| 2025-09-04 | 26.71 | $26.78 | 3200 |
| 2025-09-03 | 26.68 | $26.53 | 10400 |
| 2025-09-02 | 26.72 | $26.55 | 13700 |
| 2025-08-29 | 26.76 | $26.67 | 12200 |
| 2025-08-28 | 26.77 | $26.87 | 9207 |
| 2025-08-27 | 26.71 | $26.75 | 11807 |
| 2025-08-26 | 26.68 | $26.66 | 7500 |
| 2025-08-25 | 26.67 | $26.60 | 9100 |
| 2025-08-22 | 26.67 | $26.79 | 6100 |
| 2025-08-21 | 26.61 | $26.43 | 15000 |
| 2025-08-20 | 26.65 | $26.55 | 9600 |
| 2025-08-19 | 26.66 | $26.65 | 37100 |
| 2025-08-18 | 26.63 | $26.70 | 5800 |
| 2025-08-15 | 26.58 | $26.67 | 13747 |
| 2025-08-14 | 26.53 | $26.67 | 10809 |
| 2025-08-13 | 26.47 | $26.78 | 89734 |
| 2025-08-12 | 26.35 | $26.52 | 7800 |
| 2025-08-11 | 26.29 | $26.22 | 3800 |
| 2025-08-08 | 26.31 | $26.30 | 5257 |
| 2025-08-07 | 26.31 | $26.16 | 15000 |
| 2025-08-06 | 26.35 | $26.34 | 12701 |
| 2025-08-05 | 26.35 | $26.18 | 9700 |
| 2025-08-04 | 26.38 | $26.28 | 8000 |
| 2025-08-01 | 26.40 | $25.89 | 22500 |
| 2025-07-31 | 26.54 | $26.16 | 3100 |
| 2025-07-30 | 26.62 | $26.47 | 2523 |
| 2025-07-29 | 26.61 | $26.53 | 7000 |
| 2025-07-28 | 26.58 | $26.61 | 2100 |
| 2025-07-25 | 26.52 | $26.63 | 2200 |
| 2025-07-24 | 26.43 | $26.48 | 4600 |
| 2025-07-23 | 26.36 | $26.44 | 5300 |
| 2025-07-22 | 26.29 | $26.28 | 2200 |
| 2025-07-21 | 26.25 | $26.08 | 12300 |
| 2025-07-18 | 26.26 | $26.07 | 5400 |
| 2025-07-17 | 26.27 | $26.06 | 7600 |
| 2025-07-16 | 26.28 | $25.94 | 29100 |
| 2025-07-15 | 26.33 | $25.82 | 3600 |
| 2025-07-14 | 26.42 | $26.11 | 1800 |
| 2025-07-11 | 26.44 | $26.03 | 7100 |
| 2025-07-10 | 26.48 | $26.20 | 1700 |
| 2025-07-09 | 26.46 | $26.23 | 6400 |
| 2025-07-08 | 26.43 | $26.18 | 4300 |
| 2025-07-07 | 26.39 | $26.17 | 17600 |
| 2025-07-03 | 26.34 | $26.36 | 3300 |
| 2025-07-02 | 26.22 | $26.15 | 4600 |
| 2025-07-01 | 26.13 | $26.10 | 34168 |
| 2025-06-30 | 26.02 | $26.07 | 16842 |
| 2025-06-27 | 25.90 | $25.84 | 25039 |
| 2025-06-26 | 25.81 | $25.70 | 17300 |
| 2025-06-25 | 25.75 | $25.52 | 184776 |
| 2025-06-24 | 25.72 | $25.68 | 132721 |
| 2025-06-23 | 25.63 | $25.38 | 11000 |
| 2025-06-20 | 25.61 | $25.15 | 10800 |
| 2025-06-18 | 25.66 | $25.16 | 6900 |
| 2025-06-17 | 25.71 | $25.19 | 33600 |
| 2025-06-16 | 25.75 | $25.37 | 11900 |
| 2025-06-13 | 25.73 | $25.07 | 33716 |
| 2025-06-12 | 25.80 | $25.50 | 7200 |
| 2025-06-11 | 25.74 | $25.36 | 19300 |
| 2025-06-10 | 25.71 | $25.44 | 8611 |
| 2025-06-09 | 25.63 | $25.32 | 6700 |
| 2025-06-06 | 25.57 | $25.37 | 23876 |
| 2025-06-05 | 25.48 | $25.19 | 15100 |
| 2025-06-04 | 25.41 | $25.11 | 131600 |
| 2025-06-03 | 25.35 | $25.10 | 6900 |
| 2025-06-02 | 25.27 | $24.86 | 19200 |
| 2025-05-30 | 25.25 | $24.76 | 15796 |
| 2025-05-29 | 25.24 | $24.72 | 27262 |
| 2025-05-28 | 25.25 | $24.68 | 27300 |
| 2025-05-27 | 25.26 | $24.87 | 5300 |
| 2025-05-23 | 25.22 | $24.44 | 11300 |
| 2025-05-22 | 25.29 | $24.72 | 15200 |
| 2025-05-21 | 25.28 | $24.72 | 7700 |
| 2025-05-20 | 25.27 | $25.25 | 4158 |
| 2025-05-19 | 25.09 | $25.34 | 6630 |
| 2025-05-16 | 24.83 | $25.30 | 5621 |
| 2025-05-15 | 24.53 | $25.08 | 377000 |
| 2025-05-14 | 24.24 | $24.77 | 9000 |
| 2025-05-13 | 23.98 | $24.89 | 1400 |
| 2025-05-12 | 23.64 | $24.80 | 16800 |
| 2025-05-09 | 23.26 | $24.12 | 4895 |
| 2025-05-08 | 23.03 | $24.13 | 17000 |
| 2025-05-07 | 22.76 | $24.03 | 13119 |
| 2025-05-06 | 22.49 | $23.84 | 17018 |
| 2025-05-05 | 22.24 | $24.04 | 17621 |
| 2025-05-02 | 21.90 | $24.06 | 11800 |
| 2025-05-01 | 21.52 | $23.67 | 8600 |
| 2025-04-30 | 21.21 | $23.72 | 20155 |
| 2025-04-29 | 20.87 | $23.59 | 7619 |
| 2025-04-28 | 20.53 | $23.40 | 19500 |
| 2025-04-25 | 20.24 | $23.36 | 9200 |
| 2025-04-24 | 19.96 | $23.28 | 19300 |
| 2025-04-23 | 19.71 | $22.74 | 10002 |
| 2025-04-22 | 19.65 | $22.49 | 9669 |
| 2025-04-21 | 19.73 | $21.93 | 4156 |
| 2025-04-17 | 20.08 | $22.42 | 6719 |
| 2025-04-16 | 20.44 | $22.36 | 7702 |
| 2025-04-15 | 20.98 | $22.76 | 13452 |
| 2025-04-14 | 21.60 | $21.58 | 21180 |
| 2025-04-11 | 22.81 | $21.58 | 38241 |
| 2025-04-10 | 24.37 | $21.58 | 21199 |
| 2025-04-09 | 26.35 | $21.58 | 46697 |
| 2025-04-08 | 28.83 | $21.58 | 49905 |
| 2025-04-07 | 31.91 | $21.58 | 188051 |
| 2025-04-04 | 35.69 | $33.62 | 25100 |
| 2025-04-03 | 36.50 | $35.61 | 11200 |
| 2025-04-02 | 36.87 | $37.20 | 6900 |
| 2025-04-01 | 36.82 | $36.85 | 4900 |
| 2025-03-31 | 36.88 | $36.83 | 8217 |
| 2025-03-28 | 36.96 | $36.64 | 7519 |
| 2025-03-27 | 37.13 | $37.30 | 20849 |
| 2025-03-26 | 37.13 | $37.40 | 1400 |
| 2025-03-25 | 37.10 | $37.71 | 22600 |
| 2025-03-24 | 36.97 | $37.74 | 8014 |
| 2025-03-21 | 36.82 | $37.12 | 10000 |
| 2025-03-20 | 36.84 | $37.30 | 6300 |
| 2025-03-19 | 36.81 | $37.52 | 5600 |
| 2025-03-18 | 36.72 | $37.21 | 18126 |
| 2025-03-17 | 36.72 | $37.46 | 21200 |
| 2025-03-14 | 36.65 | $36.95 | 13900 |
| 2025-03-13 | 36.74 | $36.24 | 6418 |
| 2025-03-12 | 37.09 | $36.71 | 6800 |
| 2025-03-11 | 37.37 | $36.72 | 16600 |
| 2025-03-10 | 37.73 | $37.08 | 6400 |
| 2025-03-07 | 38.05 | $37.94 | 6345 |
| 2025-03-06 | 38.19 | $37.72 | 7846 |
| 2025-03-05 | 38.43 | $38.40 | 21743 |
| 2025-03-04 | 38.51 | $38.01 | 6840 |
| 2025-03-03 | 38.73 | $38.46 | 5441 |
| 2025-02-28 | 38.86 | $38.83 | 5700 |
| 2025-02-27 | 38.91 | $38.38 | 6300 |
| 2025-02-26 | 39.12 | $38.86 | 3400 |
| 2025-02-25 | 39.22 | $38.80 | 11300 |
| 2025-02-24 | 39.36 | $38.75 | 22347 |
| 2025-02-21 | 39.54 | $38.91 | 27400 |
| 2025-02-20 | 39.71 | $39.62 | 3509 |
| 2025-02-19 | 39.69 | $39.75 | 7600 |
| 2025-02-18 | 39.62 | $39.71 | 8026 |
| 2025-02-14 | 39.55 | $39.43 | 30414 |
| 2025-02-13 | 39.54 | $39.55 | 5900 |
| 2025-02-12 | 39.50 | $39.14 | 8500 |
| 2025-02-11 | 39.57 | $39.41 | 1923 |
| 2025-02-10 | 39.56 | $39.45 | 7000 |
| 2025-02-07 | 39.54 | $39.25 | 5527 |
| 2025-02-06 | 39.57 | $39.59 | 12206 |
| 2025-02-05 | 39.49 | $39.62 | 6327 |
| 2025-02-04 | 39.39 | $39.15 | 6600 |
| 2025-02-03 | 39.41 | $39.14 | 13400 |
| 2025-01-31 | 39.43 | $39.31 | 12500 |
| 2025-01-30 | 39.40 | $39.56 | 20902 |
| 2025-01-29 | 39.27 | $39.10 | 2103 |
| 2025-01-28 | 39.27 | $39.26 | 4000 |
| 2025-01-27 | 39.20 | $39.14 | 42200 |
| 2025-01-24 | 39.16 | $39.58 | 16316 |
| 2025-01-23 | 38.96 | $39.73 | 11500 |
| 2025-01-22 | 38.68 | $39.57 | 9403 |
| 2025-01-21 | 38.38 | $39.35 | 10500 |
| 2025-01-17 | 38.08 | $38.86 | 8200 |
| 2025-01-16 | 37.89 | $38.58 | 6500 |
| 2025-01-15 | 37.74 | $38.36 | 7345 |
| 2025-01-14 | 37.64 | $37.93 | 1900 |
| 2025-01-13 | 37.66 | $37.70 | 3100 |
| 2025-01-10 | 37.77 | $37.59 | 12500 |
| 2025-01-08 | 37.94 | $38.31 | 3116 |
| 2025-01-07 | 37.93 | $38.15 | 3800 |
| 2025-01-06 | 37.98 | $38.40 | 1116 |
| 2025-01-03 | 37.97 | $38.33 | 7900 |
| 2025-01-02 | 37.99 | $37.93 | 1300 |
| 2024-12-31 | 38.15 | $37.97 | 26600 |
| 2024-12-30 | 38.33 | $38.09 | 12130 |
| 2024-12-27 | 38.53 | $38.51 | 11611 |
| 2024-12-26 | 38.65 | $38.90 | 14600 |
| 2024-12-24 | 38.67 | $38.84 | 2944 |
| 2024-12-23 | 38.73 | $38.49 | 24200 |
| 2024-12-20 | 38.91 | $38.67 | 11700 |
| 2024-12-19 | 39.08 | $38.20 | 22741 |
| 2024-12-18 | 39.44 | $38.31 | 13500 |
| 2024-12-17 | 39.85 | $39.56 | 3800 |
| 2024-12-16 | 39.96 | $39.83 | 16727 |
| 2024-12-13 | 39.99 | $39.62 | 5227 |
| 2024-12-12 | 40.11 | $39.76 | 18700 |
| 2024-12-11 | 40.20 | $40.02 | 5500 |
| 2024-12-10 | 40.22 | $39.74 | 20300 |
| 2024-12-09 | 40.33 | $39.98 | 21200 |
| 2024-12-06 | 40.38 | $40.29 | 11229 |
| 2024-12-05 | 40.35 | $40.12 | 3900 |
| 2024-12-04 | 40.35 | $40.49 | 3819 |
| 2024-12-03 | 40.23 | $40.13 | 8200 |
| 2024-12-02 | 40.19 | $40.24 | 7812 |
| 2024-11-29 | 40.11 | $40.18 | 1000 |
| 2024-11-27 | 40.01 | $39.94 | 22800 |
| 2024-11-26 | 39.97 | $40.29 | 3245 |
| 2024-11-25 | 39.80 | $40.24 | 6400 |
| 2024-11-22 | 39.61 | $39.96 | 13908 |
| 2024-11-21 | 39.46 | $39.69 | 4320 |
| 2024-11-20 | 39.35 | $39.14 | 8300 |
| 2024-11-19 | 39.40 | $39.07 | 28000 |
| 2024-11-18 | 39.48 | $39.10 | 9248 |
| 2024-11-15 | 39.55 | $38.96 | 6300 |
| 2024-11-14 | 39.69 | $39.48 | 7100 |
| 2024-11-13 | 39.68 | $39.83 | 9700 |
| 2024-11-12 | 39.56 | $39.84 | 2000 |
| 2024-11-11 | 39.40 | $40.00 | 2500 |
| 2024-11-08 | 39.15 | $39.89 | 3736 |
| 2024-11-07 | 38.88 | $39.74 | 3747 |
| 2024-11-06 | 38.59 | $39.47 | 1800 |
| 2024-11-05 | 38.33 | $38.52 | 1300 |
| 2024-11-04 | 38.31 | $38.17 | 2900 |
| 2024-11-01 | 38.39 | $38.16 | 2600 |
| 2024-10-31 | 38.51 | $37.98 | 4100 |
| 2024-10-30 | 38.70 | $38.52 | 3228 |
| 2024-10-29 | 38.76 | $38.72 | 6546 |
| 2024-10-28 | 38.78 | $38.60 | 7000 |
| 2024-10-25 | 38.83 | $38.41 | 1326 |
| 2024-10-24 | 38.95 | $38.49 | 19500 |
| 2024-10-23 | 39.07 | $38.55 | 9100 |
| 2024-10-22 | 39.19 | $38.82 | 4440 |
| 2024-10-21 | 39.25 | $39.02 | 5440 |
| 2024-10-18 | 39.25 | $39.28 | 7500 |
| 2024-10-17 | 39.16 | $39.15 | 2100 |
| 2024-10-16 | 39.08 | $39.21 | 3400 |
| 2024-10-15 | 38.96 | $39.00 | 6000 |
| 2024-10-14 | 38.88 | $39.21 | 1546 |
| 2024-10-11 | 38.71 | $38.92 | 10100 |
| 2024-10-10 | 38.59 | $38.63 | 4945 |
| 2024-10-09 | 38.52 | $38.76 | 1618 |
| 2024-10-08 | 38.40 | $38.42 | 900 |
| 2024-10-07 | 38.36 | $37.99 | 1149 |
| 2024-10-04 | 38.43 | $38.36 | 8800 |
| 2024-10-03 | 38.40 | $38.05 | 4900 |
| 2024-10-02 | 38.46 | $38.19 | 4237 |
| 2024-10-01 | 38.48 | $38.14 | 20340 |
| 2024-09-30 | 38.51 | $38.49 | 5200 |
| 2024-09-27 | 38.43 | $38.39 | 5500 |
| 2024-09-26 | 38.36 | $38.50 | 12800 |
| 2024-09-25 | 38.24 | $38.11 | 1400 |
| 2024-09-24 | 38.20 | $38.25 | 6500 |
| 2024-09-23 | 38.11 | $38.24 | 10000 |
| 2024-09-20 | 37.99 | $38.14 | 25900 |
| 2024-09-19 | 37.87 | $38.21 | 3900 |
| 2024-09-18 | 37.69 | $37.62 | 6800 |
| 2024-09-17 | 37.66 | $37.79 | 2500 |
| 2024-09-16 | 37.57 | $37.87 | 1128 |
| 2024-09-13 | 37.43 | $37.70 | 1707 |
| 2024-09-12 | 37.30 | $37.45 | 3010 |
| 2024-09-11 | 37.23 | $37.28 | 7700 |
| 2024-09-10 | 37.19 | $37.02 | 3400 |
| 2024-09-09 | 37.22 | $36.81 | 636 |
| 2024-09-06 | 37.32 | $36.44 | 9200 |
| 2024-09-05 | 37.55 | $36.89 | 6700 |
| 2024-09-04 | 37.69 | $37.20 | 5200 |
| 2024-09-03 | 37.75 | $37.16 | 3127 |
| 2024-08-30 | 37.84 | $37.94 | 1748 |
| 2024-08-29 | 37.68 | $37.56 | 6744 |
| 2024-08-28 | 37.60 | $37.41 | 2525 |
| 2024-08-27 | 37.55 | $37.64 | 4000 |
| 2024-08-26 | 37.40 | $37.51 | 6800 |
| 2024-08-23 | 37.25 | $37.60 | 19200 |
| 2024-08-22 | 37.04 | $37.17 | 2638 |
| 2024-08-21 | 36.91 | $37.49 | 1900 |
| 2024-08-20 | 36.64 | $37.21 | 5340 |
| 2024-08-19 | 36.40 | $37.18 | 15200 |
| 2024-08-16 | 36.11 | $36.94 | 12600 |
| 2024-08-15 | 35.84 | $36.86 | 12314 |
| 2024-08-14 | 35.53 | $36.23 | 5200 |
| 2024-08-13 | 35.37 | $36.05 | 2345 |
| 2024-08-12 | 35.22 | $35.52 | 2500 |
| 2024-08-09 | 35.22 | $35.69 | 9030 |
| 2024-08-08 | 35.17 | $35.53 | 2117 |
| 2024-08-07 | 35.17 | $34.70 | 2500 |
| 2024-08-06 | 35.43 | $34.96 | 2000 |
| 2024-08-05 | 35.68 | $34.58 | 14122 |
| 2024-08-02 | 36.11 | $35.48 | 3214 |
| 2024-08-01 | 36.35 | $36.22 | 6100 |
| 2024-07-31 | 36.41 | $36.75 | 5033 |
| 2024-07-30 | 36.31 | $36.33 | 4804 |
| 2024-07-29 | 36.32 | $36.35 | 4900 |
| 2024-07-26 | 36.34 | $36.35 | 4037 |
| 2024-07-25 | 36.35 | $35.89 | 8700 |
| 2024-07-24 | 36.52 | $35.83 | 4400 |
| 2024-07-23 | 36.74 | $36.54 | 10900 |
| 2024-07-22 | 36.78 | $36.68 | 11100 |
| 2024-07-19 | 36.78 | $36.18 | 10300 |
| 2024-07-18 | 36.94 | $36.55 | 15600 |
| 2024-07-17 | 37.00 | $36.89 | 8600 |
| 2024-07-16 | 36.98 | $37.34 | 2524 |
| 2024-07-15 | 36.80 | $37.04 | 6100 |
| 2024-07-12 | 36.67 | $36.98 | 6200 |
| 2024-07-11 | 36.52 | $36.60 | 10049 |
| 2024-07-10 | 36.46 | $36.56 | 4600 |
| 2024-07-09 | 36.40 | $36.30 | 10012 |
| 2024-07-08 | 36.41 | $36.41 | 3701 |
| 2024-07-05 | 36.38 | $36.42 | 5900 |
| 2024-07-03 | 36.34 | $36.30 | 3243 |
| 2024-07-02 | 36.32 | $36.21 | 2300 |
| 2024-07-01 | 36.33 | $36.02 | 4400 |
| 2024-06-28 | 36.39 | $36.16 | 1820 |
| 2024-06-27 | 36.42 | $36.22 | 7100 |
| 2024-06-26 | 36.43 | $36.07 | 3145 |
| 2024-06-25 | 36.49 | $36.38 | 3043 |
| 2024-06-24 | 36.46 | $36.40 | 11126 |
| 2024-06-21 | 36.41 | $36.51 | 9900 |
| 2024-06-20 | 36.31 | $36.43 | 12100 |
| 2024-06-18 | 36.21 | $36.49 | 18733 |
| 2024-06-17 | 36.07 | $36.47 | 9324 |
| 2024-06-14 | 35.89 | $35.95 | 10600 |
| 2024-06-13 | 35.84 | $35.97 | 25122 |
| 2024-06-12 | 35.77 | $36.02 | 8500 |
| 2024-06-11 | 35.66 | $35.70 | 6000 |
| 2024-06-10 | 35.64 | $35.73 | 6600 |
| 2024-06-07 | 35.59 | $35.64 | 4700 |
| 2024-06-06 | 35.56 | $35.65 | 9800 |
| 2024-06-05 | 35.53 | $35.70 | 3100 |
| 2024-06-04 | 35.47 | $35.27 | 4239 |
| 2024-06-03 | 35.53 | $35.30 | 13900 |
| 2024-05-31 | 35.59 | $35.28 | 6100 |
| 2024-05-30 | 35.67 | $35.01 | 8400 |
| 2024-05-29 | 35.85 | $35.22 | 4500 |
| 2024-05-28 | 36.01 | $35.57 | 5809 |
| 2024-05-24 | 36.08 | $35.81 | 942 |
| 2024-05-23 | 36.08 | $35.66 | 8334 |
| 2024-05-22 | 36.13 | $36.01 | 22613 |
| 2024-05-21 | 36.07 | $36.03 | 10119 |
| 2024-05-20 | 35.99 | $36.13 | 6000 |
| 2024-05-17 | 35.85 | $36.05 | 22329 |
| 2024-05-16 | 35.70 | $36.05 | 13414 |
| 2024-05-15 | 35.51 | $36.07 | 3900 |
| 2024-05-14 | 35.27 | $35.62 | 8400 |
| 2024-05-13 | 35.12 | $35.44 | 1023 |
| 2024-05-10 | 34.99 | $35.46 | 2300 |
| 2024-05-09 | 34.83 | $35.34 | 13900 |
| 2024-05-08 | 34.68 | $35.16 | 3318 |
| 2024-05-07 | 34.54 | $35.21 | 4300 |
| 2024-05-06 | 34.37 | $35.05 | 4700 |
| 2024-05-03 | 34.22 | $34.75 | 3500 |
| 2024-05-02 | 34.13 | $34.42 | 4910 |
| 2024-05-01 | 34.13 | $34.12 | 4100 |
| 2024-04-30 | 34.24 | $34.31 | 6701 |
| 2024-04-29 | 34.31 | $34.86 | 3924 |
| 2024-04-26 | 34.24 | $34.79 | 20600 |
| 2024-04-25 | 34.18 | $34.57 | 18900 |
| 2024-04-24 | 34.19 | $34.70 | 9200 |
| 2024-04-23 | 34.16 | $34.59 | 7915 |
| 2024-04-22 | 34.18 | $34.27 | 11400 |
| 2024-04-19 | 34.31 | $34.05 | 3500 |
| 2024-04-18 | 34.55 | $34.24 | 16400 |
| 2024-04-17 | 34.79 | $34.38 | 4742 |
| 2024-04-16 | 35.04 | $34.63 | 5000 |
| 2024-04-15 | 35.28 | $34.64 | 6902 |
| 2024-04-12 | 35.57 | $35.00 | 6931 |
| 2024-04-11 | 35.81 | $35.63 | 4000 |
| 2024-04-10 | 35.91 | $35.51 | 8900 |
| 2024-04-09 | 36.07 | $36.02 | 14400 |
| 2024-04-08 | 36.11 | $35.95 | 2300 |
| 2024-04-05 | 36.17 | $35.97 | 14100 |
| 2024-04-04 | 36.24 | $35.62 | 9700 |
| 2024-04-03 | 36.43 | $36.18 | 11500 |
| 2024-04-02 | 36.48 | $36.19 | 1324 |
| 2024-04-01 | 36.54 | $36.52 | 8400 |
| 2024-03-28 | 36.50 | $36.68 | 7200 |
| 2024-03-27 | 36.40 | $36.55 | 4200 |
| 2024-03-26 | 36.31 | $36.22 | 2000 |
| 2024-03-25 | 36.30 | $36.16 | 4000 |
| 2024-03-22 | 36.30 | $36.32 | 3100 |
| 2024-03-21 | 36.25 | $36.57 | 5400 |
| 2024-03-20 | 36.10 | $36.26 | 7900 |
| 2024-03-19 | 36.02 | $35.95 | 28848 |
| 2024-03-18 | 36.01 | $35.78 | 2023 |
| 2024-03-15 | 36.05 | $35.63 | 11631 |
| 2024-03-14 | 36.14 | $35.84 | 10008 |
| 2024-03-13 | 36.18 | $36.11 | 11300 |
| 2024-03-12 | 36.13 | $36.22 | 6900 |
| 2024-03-11 | 36.04 | $35.86 | 16000 |
| 2024-03-08 | 36.03 | $35.93 | 2302 |
| 2024-03-07 | 35.99 | $36.20 | 7000 |
| 2024-03-06 | 35.85 | $35.81 | 9900 |
| 2024-03-05 | 35.79 | $35.56 | 13200 |
| 2024-03-04 | 35.79 | $36.01 | 7702 |
| 2024-03-01 | 35.65 | $35.97 | 21048 |
| 2024-02-29 | 35.48 | $35.67 | 12527 |
| 2024-02-28 | 35.36 | $35.39 | 21533 |
| 2024-02-27 | 35.30 | $35.45 | 7000 |
| 2024-02-26 | 35.21 | $35.35 | 12800 |
| 2024-02-23 | 35.12 | $35.36 | 8800 |
| 2024-02-22 | 35.00 | $35.22 | 4243 |
| 2024-02-21 | 34.89 | $34.51 | 7200 |
| 2024-02-20 | 34.99 | $34.64 | 11229 |
| 2024-02-16 | 35.06 | $34.84 | 13416 |
| 2024-02-15 | 35.07 | $35.09 | 16500 |
| 2024-02-14 | 35.00 | $34.88 | 8700 |
| 2024-02-13 | 34.98 | $34.53 | 6305 |
| 2024-02-12 | 35.06 | $35.09 | 6112 |
| 2024-02-09 | 34.97 | $35.08 | 6700 |
| 2024-02-08 | 34.85 | $34.84 | 16939 |
| 2024-02-07 | 34.78 | $34.83 | 17534 |
| 2024-02-06 | 34.69 | $34.55 | 43600 |
| 2024-02-05 | 34.66 | $34.59 | 21928 |
| 2024-02-02 | 34.61 | $34.70 | 133142 |
| 2024-02-01 | 34.50 | $34.48 | 334800 |
| 2024-01-31 | 34.43 | $34.12 | 35741 |
| 2024-01-30 | 34.45 | $34.55 | 23406 |
| 2024-01-29 | 34.34 | $34.54 | 9100 |
| 2024-01-26 | 34.19 | $34.22 | 16503 |
| 2024-01-25 | 34.11 | $34.30 | 9600 |
| 2024-01-24 | 33.97 | $34.11 | 14237 |
| 2024-01-23 | 33.87 | $34.17 | 4445 |
| 2024-01-22 | 33.71 | $34.16 | 5032 |
| 2024-01-19 | 33.52 | $33.94 | 3928 |
| 2024-01-18 | 33.35 | $33.51 | 3400 |
| 2024-01-17 | 33.27 | $33.16 | 4914 |
| 2024-01-16 | 33.29 | $33.34 | 20800 |
| 2024-01-12 | 33.25 | $33.39 | 15831 |
| 2024-01-11 | 33.18 | $33.36 | 3600 |
| 2024-01-10 | 33.11 | $33.21 | 9300 |
| 2024-01-09 | 33.06 | $33.08 | 19843 |
| 2024-01-08 | 33.04 | $33.12 | 9100 |
| 2024-01-05 | 32.99 | $32.58 | 17000 |
| 2024-01-04 | 33.11 | $32.56 | 12841 |
| 2024-01-03 | 33.26 | $32.58 | 13200 |
| 2024-01-02 | 33.42 | $32.95 | 55100 |
| 2023-12-29 | 33.49 | $33.22 | 13100 |
| 2023-12-28 | 33.49 | $33.32 | 4700 |
| 2023-12-27 | 33.44 | $33.26 | 17000 |
| 2023-12-26 | 33.40 | $33.22 | 15500 |
| 2023-12-22 | 33.35 | $33.09 | 5420 |
| 2023-12-21 | 33.31 | $33.03 | 20730 |
| 2023-12-20 | 33.28 | $32.65 | 19802 |
| 2023-12-19 | 33.36 | $33.17 | 5900 |
| 2023-12-18 | 33.27 | $33.00 | 25200 |
| 2023-12-15 | 33.20 | $33.25 | 7910 |
| 2023-12-14 | 33.03 | $33.29 | 7810 |
| 2023-12-13 | 32.80 | $33.14 | 4927 |
| 2023-12-12 | 32.55 | $32.63 | 4907 |
| 2023-12-11 | 32.40 | $32.50 | 16105 |
| 2023-12-08 | 32.25 | $32.05 | 3439 |
| 2023-12-07 | 32.20 | $31.95 | 2500 |
| 2023-12-06 | 32.15 | $31.72 | 11813 |
| 2023-12-05 | 32.17 | $31.78 | 8400 |
| 2023-12-04 | 32.15 | $31.95 | 6231 |
| 2023-12-01 | 32.07 | $32.07 | 14904 |
| 2023-11-30 | 31.92 | $31.79 | 25515 |
| 2023-11-29 | 31.81 | $31.60 | 4515 |
| 2023-11-28 | 31.74 | $31.39 | 12003 |
| 2023-11-27 | 31.70 | $31.42 | 3900 |
| 2023-11-24 | 31.63 | $31.51 | 1300 |
| 2023-11-22 | 31.51 | $31.45 | 4143 |
| 2023-11-21 | 31.37 | $31.33 | 9907 |
| 2023-11-20 | 31.22 | $31.41 | 12424 |
| 2023-11-17 | 31.01 | $31.16 | 6830 |
| 2023-11-16 | 30.83 | $31.04 | 11340 |
| 2023-11-15 | 30.63 | $31.02 | 9500 |
| 2023-11-14 | 30.39 | $30.96 | 7210 |
| 2023-11-13 | 30.11 | $30.32 | 10416 |
| 2023-11-10 | 29.96 | $30.38 | 10722 |
| 2023-11-09 | 29.76 | $29.96 | 10600 |
| 2023-11-08 | 29.65 | $30.14 | 10900 |
| 2023-11-07 | 29.46 | $30.03 | 8100 |
| 2023-11-06 | 29.26 | $29.91 | 17800 |
| 2023-11-03 | 29.06 | $29.94 | 19400 |
| 2023-11-02 | 28.80 | $29.60 | 7815 |
| 2023-11-01 | 28.60 | $29.03 | 4000 |
| 2023-10-31 | 28.55 | $28.77 | 5300 |
| 2023-10-30 | 28.57 | $28.50 | 5100 |
| 2023-10-27 | 28.69 | $28.25 | 11041 |
| 2023-10-26 | 28.92 | $28.51 | 6305 |
| 2023-10-25 | 29.13 | $28.64 | 68236 |
| 2023-10-24 | 29.35 | $29.19 | 3200 |
| 2023-10-23 | 29.44 | $28.99 | 11225 |
| 2023-10-20 | 29.62 | $29.10 | 18600 |
| 2023-10-19 | 29.81 | $29.47 | 8900 |
| 2023-10-18 | 29.93 | $29.81 | 1730 |
| 2023-10-17 | 29.96 | $30.20 | 9900 |
| 2023-10-16 | 29.88 | $30.26 | 12531 |
| 2023-10-13 | 29.76 | $29.87 | 8800 |
| 2023-10-12 | 29.74 | $30.07 | 7346 |
| 2023-10-11 | 29.66 | $30.24 | 3934 |
| 2023-10-10 | 29.51 | $30.12 | 1900 |
| 2023-10-09 | 29.37 | $29.94 | 8200 |
| 2023-10-06 | 29.26 | $29.80 | 2030 |
| 2023-10-05 | 29.17 | $29.36 | 9800 |
| 2023-10-04 | 29.22 | $29.42 | 5729 |
| 2023-10-03 | 29.27 | $29.07 | 17100 |
| 2023-10-02 | 29.44 | $29.53 | 13700 |
| 2023-09-29 | 29.52 | $29.60 | 9632 |
| 2023-09-28 | 29.59 | $29.68 | 7700 |
| 2023-09-27 | 29.67 | $29.45 | 6900 |
| 2023-09-26 | 29.85 | $29.44 | 2213 |
| 2023-09-25 | 30.07 | $29.84 | 3623 |
| 2023-09-22 | 30.22 | $29.81 | 8700 |
| 2023-09-21 | 30.41 | $29.85 | 8919 |
| 2023-09-20 | 30.64 | $30.40 | 6800 |
| 2023-09-19 | 30.75 | $30.57 | 16842 |
| 2023-09-18 | 30.83 | $30.66 | 3717 |
| 2023-09-15 | 30.90 | $30.66 | 6334 |
| 2023-09-14 | 30.98 | $31.05 | 8910 |
| 2023-09-13 | 30.96 | $30.83 | 22104 |
| 2023-09-12 | 31.01 | $30.83 | 4900 |
| 2023-09-11 | 31.06 | $31.09 | 6012 |
| 2023-09-08 | 31.05 | $30.97 | 29000 |
| 2023-09-07 | 31.07 | $31.07 | 10400 |
| 2023-09-06 | 31.06 | $31.12 | 3931 |
| 2023-09-05 | 31.04 | $31.24 | 8302 |
| 2023-09-01 | 30.97 | $31.46 | 3500 |
| 2023-08-31 | 30.82 | $31.35 | 1500 |
| 2023-08-30 | 30.68 | $31.38 | 5334 |
| 2023-08-29 | 30.49 | $31.20 | 12031 |
| 2023-08-28 | 30.32 | $30.78 | 17100 |
| 2023-08-25 | 30.26 | $30.56 | 3000 |
| 2023-08-24 | 30.26 | $30.36 | 1800 |
| 2023-08-23 | 30.33 | $30.73 | 4321 |
| 2023-08-22 | 30.30 | $30.38 | 14849 |
| 2023-08-21 | 30.38 | $30.47 | 2703 |
| 2023-08-18 | 30.46 | $30.30 | 6449 |
| 2023-08-17 | 30.62 | $30.31 | 14500 |
| 2023-08-16 | 30.81 | $30.61 | 4900 |
| 2023-08-15 | 30.96 | $30.84 | 4800 |
| 2023-08-14 | 31.06 | $31.16 | 6200 |
| 2023-08-11 | 31.10 | $30.93 | 13005 |
| 2023-08-10 | 31.22 | $31.01 | 4935 |
| 2023-08-09 | 31.33 | $31.03 | 9800 |
| 2023-08-08 | 31.47 | $31.19 | 7700 |
| 2023-08-07 | 31.59 | $31.37 | 6100 |
| 2023-08-04 | 31.68 | $31.03 | 7029 |
| 2023-08-03 | 31.90 | $31.37 | 12400 |
| 2023-08-02 | 32.05 | $31.60 | 11013 |
| 2023-08-01 | 32.16 | $32.11 | 9705 |
| 2023-07-31 | 32.12 | $32.00 | 3624 |
| 2023-07-28 | 32.11 | $31.97 | 16915 |
| 2023-07-27 | 32.10 | $31.75 | 4618 |
| 2023-07-26 | 32.15 | $32.03 | 5300 |
| 2023-07-25 | 32.11 | $32.07 | 30114 |
| 2023-07-24 | 32.05 | $31.90 | 8600 |
| 2023-07-21 | 32.02 | $31.89 | 5400 |
| 2023-07-20 | 31.98 | $31.80 | 5026 |
| 2023-07-19 | 31.95 | $32.07 | 10306 |
| 2023-07-18 | 31.82 | $32.05 | 17506 |
| 2023-07-17 | 31.67 | $31.87 | 4600 |
| 2023-07-14 | 31.53 | $31.66 | 6945 |
| 2023-07-13 | 31.42 | $31.70 | 5700 |
| 2023-07-12 | 31.26 | $31.41 | 2929 |
| 2023-07-11 | 31.16 | $31.26 | 8800 |
| 2023-07-10 | 31.08 | $31.04 | 14700 |
| 2023-07-07 | 31.05 | $30.66 | 3900 |
| 2023-07-06 | 31.13 | $30.75 | 14500 |
| 2023-07-05 | 31.19 | $31.05 | 22600 |
| 2023-07-03 | 31.16 | $31.19 | 1200 |
| 2023-06-30 | 31.07 | $31.27 | 16205 |
| 2023-06-29 | 30.93 | $30.85 | 116300 |
| 2023-06-28 | 30.89 | $30.73 | 3234 |
| 2023-06-27 | 30.88 | $30.81 | 6200 |
| 2023-06-26 | 30.82 | $30.37 | 17608 |
| 2023-06-23 | 30.89 | $30.40 | 19446 |
| 2023-06-22 | 30.96 | $30.61 | 24736 |
| 2023-06-21 | 30.96 | $30.60 | 5812 |
| 2023-06-20 | 30.96 | $30.78 | 6300 |
| 2023-06-16 | 30.89 | $30.99 | 5300 |
| 2023-06-15 | 30.74 | $31.09 | 9026 |
| 2023-06-14 | 30.51 | $30.71 | 8118 |
| 2023-06-13 | 30.34 | $30.64 | 3700 |
| 2023-06-12 | 30.15 | $30.40 | 7201 |
| 2023-06-09 | 29.98 | $30.05 | 13428 |
| 2023-06-08 | 29.89 | $29.97 | 2400 |
| 2023-06-07 | 29.79 | $29.79 | 7837 |
| 2023-06-06 | 29.73 | $29.96 | 1016 |
| 2023-06-05 | 29.59 | $29.83 | 7558 |
| 2023-06-02 | 29.46 | $29.88 | 6036 |
| 2023-06-01 | 29.29 | $29.46 | 4635 |
| 2023-05-31 | 29.20 | $29.24 | 2900 |
| 2023-05-30 | 29.17 | $29.39 | 17635 |
| 2023-05-26 | 29.08 | $29.37 | 4143 |
| 2023-05-25 | 28.97 | $28.91 | 9700 |
| 2023-05-24 | 28.98 | $28.60 | 11200 |
| 2023-05-23 | 29.10 | $28.87 | 6500 |
| 2023-05-22 | 29.15 | $29.28 | 8329 |
| 2023-05-19 | 29.08 | $29.30 | 5300 |
| 2023-05-18 | 28.99 | $29.36 | 3011 |
| 2023-05-17 | 28.85 | $29.02 | 8720 |
| 2023-05-16 | 28.80 | $28.71 | 4600 |
| 2023-05-15 | 28.83 | $28.92 | 6100 |
| 2023-05-12 | 28.80 | $28.78 | 10400 |
| 2023-05-11 | 28.81 | $28.79 | 3929 |
| 2023-05-10 | 28.81 | $28.88 | 6000 |
| 2023-05-09 | 28.79 | $28.74 | 2902 |
| 2023-05-08 | 28.81 | $28.89 | 5400 |
| 2023-05-05 | 28.78 | $28.81 | 2400 |
| 2023-05-04 | 28.77 | $28.37 | 4700 |
| 2023-05-03 | 28.90 | $28.54 | 5700 |
| 2023-05-02 | 29.00 | $28.81 | 6600 |
| 2023-05-01 | 29.03 | $29.10 | 10043 |
| 2023-04-28 | 28.98 | $29.12 | 11605 |
| 2023-04-27 | 28.90 | $28.84 | 11401 |
| 2023-04-26 | 28.90 | $28.32 | 8038 |
| 2023-04-25 | 29.06 | $28.50 | 5800 |
| 2023-04-24 | 29.19 | $29.02 | 10500 |
| 2023-04-21 | 29.19 | $29.05 | 5900 |
| 2023-04-20 | 29.17 | $28.97 | 23700 |
| 2023-04-19 | 29.16 | $29.04 | 6045 |
| 2023-04-18 | 29.12 | $29.05 | 5907 |
| 2023-04-17 | 29.07 | $29.03 | 12733 |
| 2023-04-14 | 29.01 | $28.93 | 11003 |
| 2023-04-13 | 28.96 | $29.01 | 2200 |
| 2023-04-12 | 28.86 | $28.69 | 11604 |
| 2023-04-11 | 28.85 | $28.85 | 7600 |
| 2023-04-10 | 28.78 | $28.80 | 5621 |
| 2023-04-06 | 28.70 | $28.69 | 15700 |
| 2023-04-05 | 28.63 | $28.67 | 15700 |
| 2023-04-04 | 28.56 | $28.77 | 10700 |
| 2023-04-03 | 28.43 | $28.94 | 65748 |
| 2023-03-31 | 28.21 | $28.87 | 4300 |
| 2023-03-30 | 27.97 | $28.45 | 4005 |
| 2023-03-29 | 27.81 | $28.29 | 11820 |
| 2023-03-28 | 27.67 | $27.88 | 5740 |
| 2023-03-27 | 27.63 | $27.91 | 12623 |
| 2023-03-24 | 27.57 | $27.80 | 4042 |
| 2023-03-23 | 27.54 | $27.72 | 7938 |
| 2023-03-22 | 27.53 | $27.66 | 14909 |
| 2023-03-21 | 27.54 | $28.15 | 6404 |
| 2023-03-20 | 27.40 | $27.78 | 13321 |
| 2023-03-17 | 27.35 | $27.53 | 6733 |
| 2023-03-16 | 27.38 | $27.86 | 15443 |
| 2023-03-15 | 27.32 | $27.35 | 7000 |
| 2023-03-14 | 27.41 | $27.52 | 34100 |
| 2023-03-13 | 27.48 | $27.07 | 8200 |
| 2023-03-10 | 27.71 | $27.17 | 68600 |
| 2023-03-09 | 27.96 | $27.70 | 35033 |
| 2023-03-08 | 28.10 | $28.23 | 59847 |
| 2023-03-07 | 28.11 | $28.07 | 11418 |
| 2023-03-06 | 28.17 | $28.52 | 9838 |
| 2023-03-03 | 28.11 | $28.54 | 9746 |
| 2023-03-02 | 28.03 | $28.16 | 1227 |
| 2023-03-01 | 28.06 | $27.90 | 2640 |
| 2023-02-28 | 28.19 | $28.03 | 9449 |
| 2023-02-27 | 28.30 | $28.05 | 7245 |
| 2023-02-24 | 28.43 | $27.99 | 6100 |
| 2023-02-23 | 28.61 | $28.35 | 6046 |
| 2023-02-22 | 28.72 | $28.18 | 9932 |
| 2023-02-21 | 28.91 | $28.21 | 18100 |
| 2023-02-17 | 29.13 | $28.80 | 2838 |
| 2023-02-16 | 29.20 | $28.86 | 24500 |
| 2023-02-15 | 29.27 | $29.24 | 13118 |
| 2023-02-14 | 29.22 | $29.13 | 15330 |
| 2023-02-13 | 29.20 | $29.06 | 11644 |
| 2023-02-10 | 29.19 | $28.77 | 12200 |
| 2023-02-09 | 29.27 | $28.76 | 37848 |
| 2023-02-08 | 29.36 | $29.03 | 3934 |
| 2023-02-07 | 29.37 | $29.31 | 9500 |
| 2023-02-06 | 29.30 | $28.97 | 9048 |
| 2023-02-03 | 29.30 | $29.32 | 15835 |
| 2023-02-02 | 29.19 | $29.62 | 14300 |
| 2023-02-01 | 28.96 | $29.30 | 10400 |
| 2023-01-31 | 28.77 | $28.84 | 8500 |
| 2023-01-30 | 28.67 | $28.44 | 7824 |
| 2023-01-27 | 28.68 | $28.73 | 6411 |
| 2023-01-26 | 28.59 | $28.73 | 8525 |
| 2023-01-25 | 28.48 | $28.51 | 15300 |
| 2023-01-24 | 28.40 | $28.56 | 10400 |
| 2023-01-23 | 28.30 | $28.66 | 5202 |
| 2023-01-20 | 28.13 | $28.28 | 6400 |
| 2023-01-19 | 28.04 | $27.73 | 7528 |
| 2023-01-18 | 28.11 | $28.05 | 5937 |
| 2023-01-17 | 28.08 | $28.42 | 4400 |
| 2023-01-13 | 27.94 | $28.47 | 7046 |
| 2023-01-12 | 27.74 | $28.34 | 2600 |
| 2023-01-11 | 27.54 | $28.23 | 5200 |
| 2023-01-10 | 27.33 | $27.91 | 4800 |
| 2023-01-09 | 27.17 | $27.72 | 8400 |
| 2023-01-06 | 27.05 | $27.70 | 9800 |
| 2023-01-05 | 26.91 | $27.06 | 7400 |
| 2023-01-04 | 26.95 | $27.47 | 13512 |
| 2023-01-03 | 26.88 | $27.13 | 27200 |
| 2022-12-30 | 26.90 | $27.12 | 34100 |
| 2022-12-29 | 26.93 | $27.24 | 9000 |
| 2022-12-28 | 26.94 | $26.72 | 32800 |
| 2022-12-27 | 27.12 | $27.05 | 20900 |
| 2022-12-23 | 27.25 | $27.15 | 15300 |
| 2022-12-22 | 27.38 | $27.06 | 47100 |
| 2022-12-21 | 27.56 | $27.42 | 81637 |
| 2022-12-20 | 27.68 | $26.98 | 59100 |
| 2022-12-19 | 27.96 | $27.01 | 24026 |
| 2022-12-16 | 28.30 | $27.57 | 7500 |
| 2022-12-15 | 28.53 | $27.82 | 16400 |
| 2022-12-14 | 28.73 | $28.59 | 4724 |
| 2022-12-13 | 28.73 | $28.79 | 12700 |
| 2022-12-12 | 28.66 | $28.54 | 11700 |
| 2022-12-09 | 28.64 | $28.17 | 2000 |
| 2022-12-08 | 28.73 | $28.36 | 13629 |
| 2022-12-07 | 28.77 | $28.09 | 6913 |
| 2022-12-06 | 28.90 | $28.10 | 5000 |
| 2022-12-05 | 29.05 | $28.48 | 6549 |
| 2022-12-02 | 29.10 | $29.01 | 13200 |
| 2022-12-01 | 28.98 | $29.04 | 16048 |
| 2022-11-30 | 28.81 | $28.90 | 22826 |
| 2022-11-29 | 28.64 | $28.09 | 1700 |
| 2022-11-28 | 28.68 | $28.14 | 16537 |
| 2022-11-25 | 28.70 | $28.58 | 2500 |
| 2022-11-23 | 28.57 | $28.57 | 7700 |
| 2022-11-22 | 28.41 | $28.40 | 3500 |
| 2022-11-21 | 28.25 | $27.95 | 1500 |
| 2022-11-18 | 28.19 | $28.00 | 8600 |
| 2022-11-17 | 28.08 | $27.79 | 5500 |
| 2022-11-16 | 28.02 | $27.90 | 14900 |
| 2022-11-15 | 27.89 | $28.22 | 10636 |
| 2022-11-14 | 27.62 | $27.87 | 56000 |
| 2022-11-11 | 27.39 | $28.10 | 39145 |
| 2022-11-10 | 27.03 | $27.79 | 38700 |
| 2022-11-09 | 26.68 | $26.18 | 186900 |
| 2022-11-08 | 26.77 | $26.71 | 7515 |
| 2022-11-07 | 26.69 | $26.51 | 1326 |
| 2022-11-04 | 26.66 | $26.25 | 4700 |
| 2022-11-03 | 26.71 | $25.90 | 23029 |
| 2022-11-02 | 26.86 | $26.29 | 6715 |
| 2022-11-01 | 26.92 | $27.02 | 2300 |
| 2022-10-31 | 26.75 | $27.10 | 2716 |
| 2022-10-28 | 26.52 | $27.29 | 2200 |
| 2022-10-27 | 26.17 | $26.64 | 1300 |
| 2022-10-26 | 25.94 | $26.58 | 16669 |
| 2022-10-25 | 25.69 | $26.62 | 8435 |
| 2022-10-24 | 25.36 | $26.08 | 5900 |
| 2022-10-21 | 25.14 | $25.78 | 2145 |
| 2022-10-20 | 24.97 | $25.21 | 9800 |
| 2022-10-19 | 24.95 | $25.34 | 10300 |
| 2022-10-18 | 24.89 | $25.56 | 4120 |
| 2022-10-17 | 24.75 | $25.30 | 30200 |
| 2022-10-14 | 24.67 | $24.66 | 17900 |
| 2022-10-13 | 24.79 | $25.26 | 3016 |
| 2022-10-12 | 24.76 | $24.67 | 39948 |
| 2022-10-11 | 24.91 | $24.82 | 9500 |
| 2022-10-10 | 25.07 | $24.97 | 1300 |
| 2022-10-07 | 25.21 | $25.20 | 11740 |
| 2022-10-06 | 25.33 | $26.00 | 16848 |
| 2022-10-05 | 25.23 | $26.26 | 13400 |
| 2022-10-04 | 25.04 | $26.27 | 19300 |
| 2022-10-03 | 24.82 | $25.49 | 173900 |
| 2022-09-30 | 24.81 | $24.83 | 24342 |
| 2022-09-29 | 25.02 | $25.14 | 2806 |
| 2022-09-28 | 25.20 | $25.63 | 13440 |
| 2022-09-27 | 25.27 | $25.14 | 4100 |
| 2022-09-26 | 25.53 | $25.13 | 4800 |
| 2022-09-23 | 25.87 | $25.42 | 40328 |
| 2022-09-22 | 26.20 | $25.76 | 5600 |
| 2022-09-21 | 26.51 | $26.16 | 14716 |
| 2022-09-20 | 26.78 | $26.56 | 6800 |
| 2022-09-19 | 26.98 | $26.97 | 7005 |
| 2022-09-16 | 27.10 | $26.84 | 3400 |
| 2022-09-15 | 27.30 | $27.05 | 2313 |
| 2022-09-14 | 27.49 | $27.33 | 52003 |
| 2022-09-13 | 27.63 | $27.45 | 1409 |
| 2022-09-12 | 27.77 | $28.65 | 1300 |
| 2022-09-09 | 27.57 | $28.41 | 1724 |
| 2022-09-08 | 27.40 | $27.96 | 16400 |
| 2022-09-07 | 27.35 | $27.69 | 12317 |
| 2022-09-06 | 27.38 | $27.08 | 5945 |
| 2022-09-02 | 27.62 | $27.18 | 2700 |
| 2022-09-01 | 27.89 | $27.44 | 2000 |
| 2022-08-31 | 28.14 | $27.47 | 10727 |
| 2022-08-30 | 28.44 | $27.62 | 2600 |
| 2022-08-29 | 28.76 | $27.84 | 20000 |
| 2022-08-26 | 29.08 | $28.09 | 15504 |
| 2022-08-25 | 29.39 | $29.14 | 7100 |
| 2022-08-24 | 29.42 | $28.70 | 4828 |
| 2022-08-23 | 29.60 | $28.57 | 1000 |
| 2022-08-22 | 29.86 | $28.69 | 2000 |
| 2022-08-19 | 30.12 | $29.40 | 1336 |
| 2022-08-18 | 30.20 | $29.83 | 5500 |
| 2022-08-17 | 30.15 | $29.73 | 4443 |
| 2022-08-16 | 30.11 | $30.06 | 2712 |
| 2022-08-15 | 29.95 | $30.06 | 7333 |
| 2022-08-12 | 29.73 | $29.92 | 6118 |
| 2022-08-11 | 29.50 | $29.38 | 7302 |
| 2022-08-10 | 29.38 | $29.39 | 12000 |
| 2022-08-09 | 29.21 | $28.69 | 7400 |
| 2022-08-08 | 29.22 | $28.97 | 2300 |
| 2022-08-05 | 29.13 | $29.00 | 7307 |
| 2022-08-04 | 29.00 | $28.98 | 9500 |
| 2022-08-03 | 28.84 | $28.95 | 3600 |
| 2022-08-02 | 28.64 | $28.52 | 162419 |
| 2022-08-01 | 28.52 | $28.67 | 20000 |
| 2022-07-29 | 28.32 | $28.69 | 7600 |
| 2022-07-28 | 28.06 | $28.51 | 5112 |
| 2022-07-27 | 27.79 | $28.07 | 3524 |
| 2022-07-26 | 27.60 | $27.33 | 13500 |
| 2022-07-25 | 27.59 | $27.69 | 7935 |
| 2022-07-22 | 27.46 | $27.70 | 3100 |
| 2022-07-21 | 27.30 | $27.93 | 6300 |
| 2022-07-20 | 27.02 | $27.62 | 14422 |
| 2022-07-19 | 26.78 | $27.37 | 5039 |
| 2022-07-18 | 26.57 | $26.58 | 3200 |
| 2022-07-15 | 26.56 | $26.80 | 7506 |
| 2022-07-14 | 26.48 | $26.27 | 3500 |
| 2022-07-13 | 26.55 | $26.34 | 56000 |
| 2022-07-12 | 26.61 | $26.46 | 10249 |
| 2022-07-11 | 26.66 | $26.67 | 16700 |
| 2022-07-08 | 26.65 | $27.01 | 8236 |
| 2022-07-07 | 26.53 | $27.06 | 5413 |
| 2022-07-06 | 26.37 | $26.66 | 31700 |
| 2022-07-05 | 26.31 | $26.56 | 7125 |
| 2022-07-01 | 26.27 | $26.48 | 4027 |
| 2022-06-30 | 26.25 | $26.20 | 2933 |
| 2022-06-29 | 26.32 | $26.46 | 161525 |
| 2022-06-28 | 26.34 | $26.53 | 12509 |
| 2022-06-27 | 26.34 | $27.16 | 7311 |
| 2022-06-24 | 26.15 | $27.31 | 9000 |
| 2022-06-23 | 25.88 | $26.44 | 19100 |
| 2022-06-22 | 25.83 | $26.09 | 9945 |
| 2022-06-21 | 25.90 | $26.03 | 12400 |
| 2022-06-17 | 26.01 | $25.53 | 31008 |
| 2022-06-16 | 26.32 | $25.31 | 3200 |
| 2022-06-15 | 26.78 | $26.27 | 39700 |
| 2022-06-14 | 27.04 | $25.83 | 26804 |
| 2022-06-13 | 27.51 | $25.90 | 12800 |
| 2022-06-10 | 28.06 | $27.02 | 10335 |
| 2022-06-09 | 28.37 | $27.71 | 11300 |
| 2022-06-08 | 28.54 | $28.40 | 13529 |
| 2022-06-07 | 28.52 | $28.79 | 3400 |
| 2022-06-06 | 28.37 | $28.57 | 4200 |
| 2022-06-03 | 28.26 | $28.47 | 18300 |
| 2022-06-02 | 28.15 | $28.91 | 12100 |
| 2022-06-01 | 27.89 | $28.25 | 10601 |
| 2022-05-31 | 27.78 | $28.58 | 40100 |
| 2022-05-27 | 27.54 | $28.82 | 12712 |
| 2022-05-26 | 27.18 | $28.13 | 5500 |
| 2022-05-25 | 26.97 | $27.55 | 10100 |
| 2022-05-24 | 26.91 | $27.26 | 15900 |
| 2022-05-23 | 26.94 | $27.49 | 3700 |
| 2022-05-20 | 26.92 | $27.18 | 10200 |
| 2022-05-19 | 27.00 | $27.08 | 10200 |
| 2022-05-18 | 27.14 | $27.16 | 12245 |
| 2022-05-17 | 27.31 | $28.24 | 8009 |
| 2022-05-16 | 27.18 | $27.66 | 17100 |
| 2022-05-13 | 27.23 | $27.81 | 3200 |
| 2022-05-12 | 27.25 | $27.16 | 10700 |
| 2022-05-11 | 27.50 | $27.00 | 14700 |
| 2022-05-10 | 27.88 | $27.53 | 8500 |
| 2022-05-09 | 28.18 | $27.46 | 25619 |
| 2022-05-06 | 28.58 | $28.36 | 19700 |
| 2022-05-05 | 28.79 | $28.60 | 21500 |
| 2022-05-04 | 28.99 | $29.75 | 20318 |
| 2022-05-03 | 28.88 | $28.89 | 14513 |
| 2022-05-02 | 29.02 | $28.81 | 27100 |
| 2022-04-29 | 29.23 | $28.66 | 41100 |
| 2022-04-28 | 29.54 | $29.78 | 216200 |
| 2022-04-27 | 29.58 | $29.08 | 22700 |
| 2022-04-26 | 29.85 | $29.00 | 12500 |
| 2022-04-25 | 30.21 | $29.78 | 16322 |
| 2022-04-22 | 30.41 | $29.50 | 11124 |
| 2022-04-21 | 30.74 | $30.47 | 6039 |
| 2022-04-20 | 30.84 | $30.95 | 462400 |
| 2022-04-19 | 30.82 | $30.93 | 231100 |
| 2022-04-18 | 30.79 | $30.31 | 14500 |
| 2022-04-14 | 30.95 | $30.45 | 19044 |
| 2022-04-13 | 31.11 | $30.83 | 16000 |
| 2022-04-12 | 31.18 | $30.48 | 7100 |
| 2022-04-11 | 31.37 | $30.65 | 3138 |
| 2022-04-08 | 31.55 | $31.02 | 10000 |
| 2022-04-07 | 31.65 | $31.19 | 13916 |
| 2022-04-06 | 31.70 | $31.02 | 5500 |
| 2022-04-05 | 31.82 | $31.28 | 6900 |
| 2022-04-04 | 31.87 | $31.71 | 4937 |
| 2022-04-01 | 31.79 | $31.45 | 13628 |
| 2022-03-31 | 31.77 | $31.39 | 4700 |
| 2022-03-30 | 31.76 | $31.83 | 14910 |
| 2022-03-29 | 31.59 | $32.17 | 34541 |
| 2022-03-28 | 31.28 | $31.61 | 5905 |
| 2022-03-25 | 31.07 | $31.34 | 4400 |
| 2022-03-24 | 30.89 | $31.28 | 118227 |
| 2022-03-23 | 30.69 | $30.81 | 17800 |
| 2022-03-22 | 30.59 | $31.31 | 2900 |
| 2022-03-21 | 30.31 | $31.03 | 26200 |
| 2022-03-18 | 30.06 | $31.21 | 15424 |
| 2022-03-17 | 29.70 | $30.79 | 8601 |
| 2022-03-16 | 29.40 | $30.39 | 20300 |
| 2022-03-15 | 29.17 | $29.63 | 67219 |
| 2022-03-14 | 29.15 | $28.92 | 82724 |
| 2022-03-11 | 29.35 | $29.06 | 48639 |
| 2022-03-10 | 29.56 | $29.56 | 5800 |
| 2022-03-09 | 29.68 | $29.95 | 5700 |
| 2022-03-08 | 29.70 | $29.04 | 21100 |
| 2022-03-07 | 30.02 | $29.30 | 29121 |
| 2022-03-04 | 30.35 | $30.31 | 47242 |
| 2022-03-03 | 30.43 | $30.65 | 6649 |
| 2022-03-02 | 30.43 | $30.98 | 16700 |
| 2022-03-01 | 30.33 | $30.34 | 41900 |
| 2022-02-28 | 30.42 | $30.85 | 15600 |
| 2022-02-25 | 30.38 | $31.00 | 8000 |
| 2022-02-24 | 30.30 | $30.35 | 16100 |
| 2022-02-23 | 30.41 | $29.76 | 10709 |
| 2022-02-22 | 30.74 | $30.32 | 13218 |
| 2022-02-18 | 30.98 | $30.54 | 7622 |
| 2022-02-17 | 31.21 | $30.80 | 11627 |
| 2022-02-16 | 31.41 | $31.58 | 20300 |
| 2022-02-15 | 31.41 | $31.69 | 18000 |
| 2022-02-14 | 31.39 | $31.10 | 13221 |
| 2022-02-11 | 31.56 | $31.25 | 9000 |
| 2022-02-10 | 31.73 | $32.03 | 46900 |
| 2022-02-09 | 31.69 | $32.62 | 91700 |
| 2022-02-08 | 31.46 | $32.03 | 63400 |
| 2022-02-07 | 31.38 | $31.73 | 5426 |
| 2022-02-04 | 31.39 | $31.84 | 13821 |
| 2022-02-03 | 31.37 | $31.76 | 19700 |
| 2022-02-02 | 31.38 | $32.42 | 11400 |
| 2022-02-01 | 31.21 | $32.35 | 34500 |
| 2022-01-31 | 31.03 | $32.14 | 13800 |
| 2022-01-28 | 30.89 | $31.42 | 45632 |
| 2022-01-27 | 30.97 | $30.65 | 12707 |
| 2022-01-26 | 31.33 | $30.91 | 28000 |
| 2022-01-25 | 31.70 | $31.19 | 21248 |
| 2022-01-24 | 32.08 | $31.80 | 18837 |
| 2022-01-21 | 32.36 | $31.58 | 21100 |
| 2022-01-20 | 32.79 | $32.19 | 73300 |
| 2022-01-19 | 33.12 | $32.50 | 13900 |
| 2022-01-18 | 33.44 | $32.76 | 19942 |
| 2022-01-14 | 33.76 | $33.44 | 384807 |
| 2022-01-13 | 33.93 | $33.54 | 40300 |
| 2022-01-12 | 34.11 | $34.05 | 47300 |
| 2022-01-11 | 34.18 | $34.05 | 78400 |
| 2022-01-10 | 34.26 | $33.70 | 16220 |
| 2022-01-07 | 34.47 | $33.80 | 10028 |
| 2022-01-06 | 34.70 | $34.19 | 17814 |
| 2022-01-05 | 34.85 | $34.20 | 14500 |
| 2022-01-04 | 35.03 | $34.94 | 56135 |
| 2022-01-03 | 35.02 | $35.02 | 28100 |
| 2021-12-31 | 34.97 | $35.05 | 71240 |
| 2021-12-30 | 34.90 | $35.08 | 13600 |
| 2021-12-29 | 34.80 | $35.14 | 16400 |
| 2021-12-28 | 34.66 | $35.02 | 5400 |
| 2021-12-27 | 34.52 | $35.16 | 19511 |
| 2021-12-23 | 34.31 | $34.66 | 17600 |
| 2021-12-22 | 34.21 | $34.49 | 12521 |
| 2021-12-21 | 34.15 | $34.42 | 6104 |
| 2021-12-20 | 34.10 | $33.73 | 11000 |
| 2021-12-17 | 34.25 | $34.18 | 12600 |
| 2021-12-16 | 34.30 | $34.38 | 26800 |
| 2021-12-15 | 34.30 | $34.70 | 18900 |
| 2021-12-14 | 34.19 | $34.14 | 11222 |
| 2021-12-13 | 34.25 | $34.44 | 10122 |
| 2021-12-10 | 34.22 | $34.66 | 6700 |
| 2021-12-09 | 34.12 | $34.43 | 7647 |
| 2021-12-08 | 34.07 | $34.84 | 27400 |
| 2021-12-07 | 33.89 | $34.59 | 21527 |
| 2021-12-06 | 33.75 | $33.88 | 11015 |
| 2021-12-03 | 33.81 | $33.49 | 10632 |
| 2021-12-02 | 34.01 | $33.79 | 8300 |
| 2021-12-01 | 34.16 | $33.18 | 43800 |
| 2021-11-30 | 34.55 | $33.77 | 23900 |
| 2021-11-29 | 34.84 | $34.60 | 46608 |
| 2021-11-26 | 34.92 | $34.13 | 23500 |
| 2021-11-24 | 35.17 | $34.76 | 4737 |
| 2021-11-23 | 35.28 | $34.68 | 25224 |
| 2021-11-22 | 35.43 | $34.83 | 15006 |
| 2021-11-19 | 35.56 | $35.17 | 29507 |
| 2021-11-18 | 35.60 | $35.29 | 40300 |
| 2021-11-17 | 35.60 | $35.36 | 18624 |
| 2021-11-16 | 35.58 | $35.56 | 13000 |
| 2021-11-15 | 35.48 | $35.34 | 18800 |
| 2021-11-12 | 35.42 | $35.33 | 24600 |
| 2021-11-11 | 35.34 | $35.05 | 8600 |
| 2021-11-10 | 35.32 | $34.95 | 12500 |
| 2021-11-09 | 35.32 | $35.26 | 16608 |
| 2021-11-08 | 35.22 | $35.24 | 13700 |
| 2021-11-05 | 35.10 | $35.06 | 12800 |
| 2021-11-04 | 34.99 | $35.10 | 4200 |
| 2021-11-03 | 34.84 | $34.87 | 3500 |
| 2021-11-02 | 34.72 | $34.70 | 22500 |
| 2021-11-01 | 34.63 | $34.55 | 11800 |
| 2021-10-29 | 34.55 | $34.50 | 47121 |
| 2021-10-28 | 34.46 | $34.40 | 6900 |
| 2021-10-27 | 34.39 | $34.03 | 14607 |
| 2021-10-26 | 34.40 | $34.55 | 9906 |
| 2021-10-25 | 34.25 | $34.49 | 22743 |
| 2021-10-22 | 34.08 | $34.41 | 2939 |
| 2021-10-21 | 33.90 | $34.41 | 33500 |
| 2021-10-20 | 33.66 | $34.22 | 13700 |
| 2021-10-19 | 33.44 | $34.10 | 7400 |
| 2021-10-18 | 33.20 | $33.88 | 23105 |
| 2021-10-15 | 32.98 | $33.74 | 10831 |
| 2021-10-14 | 32.76 | $33.54 | 4700 |
| 2021-10-13 | 32.56 | $32.93 | 6700 |
| 2021-10-12 | 32.52 | $32.68 | 3527 |
| 2021-10-11 | 32.55 | $32.70 | 8319 |
| 2021-10-08 | 32.59 | $32.93 | 1400 |
| 2021-10-07 | 32.57 | $33.10 | 8034 |
| 2021-10-06 | 32.50 | $32.75 | 24607 |
| 2021-10-05 | 32.53 | $32.69 | 6421 |
| 2021-10-04 | 32.60 | $32.39 | 24400 |
| 2021-10-01 | 32.78 | $32.88 | 4900 |
| 2021-09-30 | 32.86 | $32.53 | 1312 |
| 2021-09-29 | 33.07 | $32.87 | 19344 |
| 2021-09-28 | 33.23 | $32.87 | 25316 |
| 2021-09-27 | 33.42 | $33.60 | 11500 |
| 2021-09-24 | 33.44 | $33.80 | 8117 |
| 2021-09-23 | 33.40 | $33.83 | 5442 |
| 2021-09-22 | 33.34 | $33.42 | 18700 |
| 2021-09-21 | 33.41 | $33.09 | 6600 |
| 2021-09-20 | 33.60 | $33.11 | 15500 |
| 2021-09-17 | 33.84 | $33.68 | 6100 |
| 2021-09-16 | 33.95 | $33.91 | 17900 |
| 2021-09-15 | 34.01 | $33.94 | 37700 |
| 2021-09-14 | 34.08 | $33.71 | 11204 |
| 2021-09-13 | 34.24 | $33.85 | 4000 |
| 2021-09-10 | 34.39 | $33.90 | 8004 |
| 2021-09-09 | 34.56 | $34.21 | 5500 |
| 2021-09-08 | 34.66 | $34.36 | 5200 |
| 2021-09-07 | 34.73 | $34.43 | 14243 |
| 2021-09-03 | 34.80 | $34.83 | 7300 |
| 2021-09-02 | 34.75 | $34.76 | 14223 |
| 2021-09-01 | 34.71 | $34.73 | 7537 |
| 2021-08-31 | 34.67 | $34.69 | 10400 |
| 2021-08-30 | 34.63 | $34.81 | 20000 |
| 2021-08-27 | 34.53 | $34.70 | 21100 |
| 2021-08-26 | 34.45 | $34.36 | 14324 |
| 2021-08-25 | 34.45 | $34.66 | 29200 |
| 2021-08-24 | 34.36 | $34.57 | 51300 |
| 2021-08-23 | 34.27 | $34.47 | 11700 |
| 2021-08-20 | 34.19 | $34.15 | 5303 |
| 2021-08-19 | 34.20 | $33.87 | 7300 |
| 2021-08-18 | 34.29 | $33.80 | 17500 |
| 2021-08-17 | 34.42 | $34.10 | 14500 |
| 2021-08-16 | 34.48 | $34.35 | 15433 |
| 2021-08-13 | 34.46 | $34.31 | 8700 |
| 2021-08-12 | 34.46 | $34.32 | 43548 |
| 2021-08-11 | 34.44 | $34.26 | 142500 |
| 2021-08-10 | 34.43 | $34.20 | 10318 |
| 2021-08-09 | 34.44 | $34.32 | 10740 |
| 2021-08-06 | 34.40 | $34.34 | 13504 |
| 2021-08-05 | 34.34 | $34.40 | 6500 |
| 2021-08-04 | 34.25 | $34.16 | 15000 |
| 2021-08-03 | 34.20 | $34.31 | 14400 |
| 2021-08-02 | 34.08 | $34.02 | 13815 |
| 2021-07-30 | 34.03 | $34.07 | 10100 |
| 2021-07-29 | 33.95 | $34.09 | 13900 |
| 2021-07-28 | 33.84 | $33.89 | 12714 |
| 2021-07-27 | 33.76 | $33.79 | 5549 |
| 2021-07-26 | 33.68 | $33.94 | 13137 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.94
2026-07-22
Close Price
$32.34
Vol: 4200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
11.49
Average
52.21
Maximum
79.00
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 49.94 | $32.34 | 4200 |
| 2026-07-21 | 50.59 | $32.40 | 12583 |
| 2026-07-20 | 47.31 | $32.10 | 6247 |
| 2026-07-17 | 48.22 | $32.19 | 9298 |
| 2026-07-16 | 51.58 | $32.51 | 5600 |
| 2026-07-15 | 51.48 | $32.50 | 13213 |
| 2026-07-14 | 54.15 | $32.75 | 10543 |
| 2026-07-13 | 54.69 | $32.80 | 8800 |
| 2026-07-10 | 57.39 | $33.05 | 16100 |
| 2026-07-09 | 56.91 | $32.99 | 6700 |
| 2026-07-08 | 53.37 | $32.57 | 2400 |
| 2026-07-07 | 54.90 | $32.72 | 9900 |
| 2026-07-06 | 57.40 | $32.96 | 8039 |
| 2026-07-02 | 56.13 | $32.80 | 162248 |
| 2026-07-01 | 57.98 | $32.98 | 2100 |
| 2026-06-30 | 60.38 | $33.21 | 16500 |
| 2026-06-29 | 58.68 | $32.97 | 6200 |
| 2026-06-26 | 56.77 | $32.71 | 18233 |
| 2026-06-25 | 58.65 | $32.90 | 21642 |
| 2026-06-24 | 57.02 | $32.67 | 7309 |
| 2026-06-23 | 57.11 | $32.68 | 11222 |
| 2026-06-22 | 61.62 | $33.15 | 12600 |
| 2026-06-18 | 61.18 | $33.08 | 345736 |
| 2026-06-17 | 59.12 | $32.75 | 4127 |
| 2026-06-16 | 63.71 | $33.22 | 26133 |
| 2026-06-15 | 66.42 | $33.48 | 5626 |
| 2026-06-12 | 63.71 | $33.00 | 12512 |
| 2026-06-11 | 61.95 | $32.71 | 13400 |
| 2026-06-10 | 56.40 | $31.91 | 73659 |
| 2026-06-09 | 61.74 | $32.41 | 7500 |
| 2026-06-08 | 63.46 | $32.56 | 16240 |
| 2026-06-05 | 61.85 | $32.32 | 33200 |
| 2026-06-04 | 77.52 | $33.48 | 14900 |
| 2026-06-03 | 77.09 | $33.39 | 14920 |
| 2026-06-02 | 79.00 | $33.51 | 6620 |
| 2026-06-01 | 78.05 | $33.29 | 8700 |
| 2026-05-29 | 76.05 | $32.86 | 20800 |
| 2026-05-28 | 74.29 | $32.52 | 11310 |
| 2026-05-27 | 73.08 | $32.30 | 8465 |
| 2026-05-26 | 73.99 | $32.36 | 8100 |
| 2026-05-22 | 71.77 | $31.96 | 4600 |
| 2026-05-21 | 68.94 | $31.51 | 16200 |
| 2026-05-20 | 67.13 | $31.25 | 6300 |
| 2026-05-19 | 63.39 | $30.77 | 8700 |
| 2026-05-18 | 64.70 | $30.86 | 8960 |
| 2026-05-15 | 64.47 | $30.83 | 2537 |
| 2026-05-14 | 69.71 | $31.19 | 2600 |
| 2026-05-13 | 68.49 | $31.01 | 4339 |
| 2026-05-12 | 68.43 | $31.00 | 2539 |
| 2026-05-11 | 71.30 | $31.20 | 9613 |
| 2026-05-08 | 71.19 | $31.18 | 4937 |
| 2026-05-07 | 68.15 | $30.68 | 21600 |
| 2026-05-06 | 72.81 | $31.00 | 8100 |
| 2026-05-05 | 70.28 | $30.58 | 8919 |
| 2026-05-04 | 67.54 | $30.18 | 4500 |
| 2026-05-01 | 68.59 | $30.25 | 5900 |
| 2026-04-30 | 67.28 | $30.06 | 9637 |
| 2026-04-29 | 63.56 | $29.57 | 7004 |
| 2026-04-28 | 62.14 | $29.40 | 4932 |
| 2026-04-27 | 66.48 | $29.70 | 5489 |
| 2026-04-24 | 66.93 | $29.73 | 13800 |
| 2026-04-23 | 65.92 | $29.59 | 6300 |
| 2026-04-22 | 68.47 | $29.77 | 7019 |
| 2026-04-21 | 67.27 | $29.59 | 7601 |
| 2026-04-20 | 67.40 | $29.60 | 10900 |
| 2026-04-17 | 66.44 | $29.45 | 10597 |
| 2026-04-16 | 64.00 | $29.09 | 7000 |
| 2026-04-15 | 62.11 | $28.83 | 5100 |
| 2026-04-14 | 60.76 | $28.65 | 18082 |
| 2026-04-13 | 58.82 | $28.40 | 10000 |
| 2026-04-10 | 53.49 | $27.79 | 24017 |
| 2026-04-09 | 56.81 | $28.08 | 1890 |
| 2026-04-08 | 56.45 | $28.04 | 5500 |
| 2026-04-07 | 49.23 | $27.31 | 10461 |
| 2026-04-06 | 49.23 | $27.31 | 9800 |
| 2026-04-02 | 47.62 | $27.16 | 12237 |
| 2026-04-01 | 46.55 | $27.06 | 4000 |
| 2026-03-31 | 43.93 | $26.82 | 8000 |
| 2026-03-30 | 34.52 | $26.08 | 10300 |
| 2026-03-27 | 35.13 | $26.16 | 5422 |
| 2026-03-26 | 38.67 | $26.60 | 15493 |
| 2026-03-25 | 42.97 | $27.06 | 21228 |
| 2026-03-24 | 41.49 | $26.95 | 30887 |
| 2026-03-23 | 43.24 | $27.13 | 2506 |
| 2026-03-20 | 40.47 | $26.92 | 14200 |
| 2026-03-19 | 44.28 | $27.31 | 8100 |
| 2026-03-18 | 42.84 | $27.20 | 2800 |
| 2026-03-17 | 47.05 | $27.60 | 12829 |
| 2026-03-16 | 45.78 | $27.50 | 4300 |
| 2026-03-13 | 41.82 | $27.20 | 7200 |
| 2026-03-12 | 41.41 | $27.17 | 6992 |
| 2026-03-11 | 46.57 | $27.67 | 6300 |
| 2026-03-10 | 46.57 | $27.67 | 1811 |
| 2026-03-09 | 48.20 | $27.82 | 1900 |
| 2026-03-06 | 45.29 | $27.58 | 6400 |
| 2026-03-05 | 49.34 | $27.95 | 4832 |
| 2026-03-04 | 52.60 | $28.22 | 1500 |
| 2026-03-03 | 48.92 | $27.91 | 7900 |
| 2026-03-02 | 55.53 | $28.41 | 4919 |
| 2026-02-27 | 56.99 | $28.51 | 2407 |
| 2026-02-26 | 55.32 | $28.36 | 14300 |
| 2026-02-25 | 54.64 | $28.30 | 3438 |
| 2026-02-24 | 52.61 | $28.12 | 3814 |
| 2026-02-23 | 49.76 | $27.88 | 2900 |
| 2026-02-20 | 54.14 | $28.22 | 14500 |
| 2026-02-19 | 52.75 | $28.10 | 5600 |
| 2026-02-18 | 54.05 | $28.20 | 15100 |
| 2026-02-17 | 51.79 | $28.00 | 17600 |
| 2026-02-13 | 54.46 | $28.21 | 5639 |
| 2026-02-12 | 50.78 | $27.89 | 3221 |
| 2026-02-11 | 55.29 | $28.23 | 6200 |
| 2026-02-10 | 54.04 | $28.12 | 15214 |
| 2026-02-09 | 54.70 | $28.17 | 9600 |
| 2026-02-06 | 54.49 | $28.15 | 10836 |
| 2026-02-05 | 46.38 | $27.47 | 10333 |
| 2026-02-04 | 50.95 | $27.83 | 10400 |
| 2026-02-03 | 52.87 | $27.97 | 4921 |
| 2026-02-02 | 59.41 | $28.40 | 8005 |
| 2026-01-30 | 54.71 | $28.02 | 5200 |
| 2026-01-29 | 57.54 | $28.19 | 3811 |
| 2026-01-28 | 59.79 | $28.32 | 5600 |
| 2026-01-27 | 56.96 | $28.09 | 9000 |
| 2026-01-26 | 57.46 | $28.12 | 3527 |
| 2026-01-23 | 55.99 | $28.00 | 7700 |
| 2026-01-22 | 58.39 | $28.15 | 6714 |
| 2026-01-21 | 56.38 | $27.98 | 10300 |
| 2026-01-20 | 49.57 | $27.48 | 9100 |
| 2026-01-16 | 56.05 | $27.87 | 7000 |
| 2026-01-15 | 56.41 | $27.89 | 13510 |
| 2026-01-14 | 55.32 | $27.81 | 29100 |
| 2026-01-13 | 55.99 | $27.85 | 8024 |
| 2026-01-12 | 57.30 | $27.93 | 14748 |
| 2026-01-09 | 56.94 | $27.90 | 4200 |
| 2026-01-08 | 54.13 | $27.67 | 4000 |
| 2026-01-07 | 56.41 | $27.82 | 5038 |
| 2026-01-06 | 59.25 | $28.00 | 23200 |
| 2026-01-05 | 52.72 | $27.48 | 13400 |
| 2026-01-02 | 50.24 | $27.31 | 16700 |
| 2025-12-31 | 48.43 | $27.19 | 14100 |
| 2025-12-30 | 51.87 | $27.42 | 19000 |
| 2025-12-29 | 52.80 | $27.48 | 9400 |
| 2025-12-26 | 54.18 | $27.57 | 9800 |
| 2025-12-24 | 53.80 | $27.54 | 4100 |
| 2025-12-23 | 52.28 | $27.42 | 17400 |
| 2025-12-22 | 52.69 | $27.45 | 182100 |
| 2025-12-19 | 50.47 | $27.27 | 13200 |
| 2025-12-18 | 47.07 | $27.01 | 16400 |
| 2025-12-17 | 45.00 | $26.86 | 12500 |
| 2025-12-16 | 47.59 | $27.08 | 15900 |
| 2025-12-15 | 50.09 | $27.28 | 6600 |
| 2025-12-12 | 52.30 | $27.45 | 9700 |
| 2025-12-11 | 57.88 | $27.84 | 5808 |
| 2025-12-10 | 56.41 | $27.71 | 47000 |
| 2025-12-09 | 52.79 | $27.41 | 12700 |
| 2025-12-08 | 54.07 | $27.50 | 29100 |
| 2025-12-05 | 56.83 | $27.69 | 5200 |
| 2025-12-04 | 54.99 | $27.53 | 7000 |
| 2025-12-03 | 54.53 | $27.49 | 7000 |
| 2025-12-02 | 51.60 | $27.24 | 7300 |
| 2025-12-01 | 50.00 | $27.11 | 27400 |
| 2025-11-28 | 51.49 | $27.23 | 3500 |
| 2025-11-26 | 49.34 | $27.05 | 12200 |
| 2025-11-25 | 48.13 | $26.95 | 6200 |
| 2025-11-24 | 43.51 | $26.59 | 11900 |
| 2025-11-21 | 40.28 | $26.36 | 29400 |
| 2025-11-20 | 34.05 | $25.96 | 11530 |
| 2025-11-19 | 39.42 | $26.51 | 10700 |
| 2025-11-18 | 39.74 | $26.54 | 8400 |
| 2025-11-17 | 40.16 | $26.58 | 14900 |
| 2025-11-14 | 44.64 | $26.98 | 23500 |
| 2025-11-13 | 45.97 | $27.09 | 6200 |
| 2025-11-12 | 51.88 | $27.53 | 10500 |
| 2025-11-11 | 51.07 | $27.47 | 5700 |
| 2025-11-10 | 50.41 | $27.42 | 12000 |
| 2025-11-07 | 46.98 | $27.17 | 14700 |
| 2025-11-06 | 44.66 | $27.01 | 5900 |
| 2025-11-05 | 48.71 | $27.33 | 29500 |
| 2025-11-04 | 47.15 | $27.22 | 18900 |
| 2025-11-03 | 51.35 | $27.53 | 7800 |
| 2025-10-31 | 54.15 | $27.72 | 6400 |
| 2025-10-30 | 50.93 | $27.48 | 10500 |
| 2025-10-29 | 53.31 | $27.64 | 12400 |
| 2025-10-28 | 57.78 | $27.92 | 6500 |
| 2025-10-27 | 60.17 | $28.06 | 24700 |
| 2025-10-24 | 57.03 | $27.80 | 6200 |
| 2025-10-23 | 55.49 | $27.68 | 1998 |
| 2025-10-22 | 53.78 | $27.55 | 2100 |
| 2025-10-21 | 59.26 | $27.88 | 4202 |
| 2025-10-20 | 57.90 | $27.77 | 14830 |
| 2025-10-17 | 54.78 | $27.53 | 5700 |
| 2025-10-16 | 53.12 | $27.41 | 19700 |
| 2025-10-15 | 58.92 | $27.75 | 3128 |
| 2025-10-14 | 57.76 | $27.66 | 4241 |
| 2025-10-13 | 57.38 | $27.63 | 4400 |
| 2025-10-10 | 52.35 | $27.26 | 14100 |
| 2025-10-09 | 64.95 | $27.90 | 7014 |
| 2025-10-08 | 68.11 | $28.03 | 4821 |
| 2025-10-07 | 63.58 | $27.68 | 9900 |
| 2025-10-06 | 67.77 | $27.84 | 7200 |
| 2025-10-03 | 65.47 | $27.67 | 6010 |
| 2025-10-02 | 65.33 | $27.66 | 10100 |
| 2025-10-01 | 62.33 | $27.45 | 3162 |
| 2025-09-30 | 59.97 | $27.30 | 14300 |
| 2025-09-29 | 59.16 | $27.25 | 11400 |
| 2025-09-26 | 58.20 | $27.19 | 12600 |
| 2025-09-25 | 54.46 | $26.97 | 2500 |
| 2025-09-24 | 57.34 | $27.10 | 4200 |
| 2025-09-23 | 58.70 | $27.16 | 6300 |
| 2025-09-22 | 61.96 | $27.30 | 8800 |
| 2025-09-19 | 60.62 | $27.21 | 3700 |
| 2025-09-18 | 60.85 | $27.22 | 2600 |
| 2025-09-17 | 56.21 | $26.92 | 5500 |
| 2025-09-16 | 55.21 | $26.86 | 4300 |
| 2025-09-15 | 56.44 | $26.92 | 65000 |
| 2025-09-12 | 56.13 | $26.90 | 2037 |
| 2025-09-11 | 61.78 | $27.17 | 23000 |
| 2025-09-10 | 56.01 | $26.80 | 4836 |
| 2025-09-09 | 56.23 | $26.81 | 10300 |
| 2025-09-08 | 57.94 | $26.89 | 23700 |
| 2025-09-05 | 56.69 | $26.81 | 28400 |
| 2025-09-04 | 56.23 | $26.78 | 3200 |
| 2025-09-03 | 52.17 | $26.53 | 10400 |
| 2025-09-02 | 52.54 | $26.55 | 13700 |
| 2025-08-29 | 54.75 | $26.67 | 12200 |
| 2025-08-28 | 58.67 | $26.87 | 9207 |
| 2025-08-27 | 56.91 | $26.75 | 11807 |
| 2025-08-26 | 55.57 | $26.66 | 7500 |
| 2025-08-25 | 54.67 | $26.60 | 9100 |
| 2025-08-22 | 58.21 | $26.79 | 6100 |
| 2025-08-21 | 52.70 | $26.43 | 15000 |
| 2025-08-20 | 54.99 | $26.55 | 9600 |
| 2025-08-19 | 56.96 | $26.65 | 37100 |
| 2025-08-18 | 57.94 | $26.70 | 5800 |
| 2025-08-15 | 57.52 | $26.67 | 13747 |
| 2025-08-14 | 57.52 | $26.67 | 10809 |
| 2025-08-13 | 59.47 | $26.78 | 89734 |
| 2025-08-12 | 56.13 | $26.52 | 7800 |
| 2025-08-11 | 51.76 | $26.22 | 3800 |
| 2025-08-08 | 53.10 | $26.30 | 5257 |
| 2025-08-07 | 51.00 | $26.16 | 15000 |
| 2025-08-06 | 53.96 | $26.34 | 12701 |
| 2025-08-05 | 51.58 | $26.18 | 9700 |
| 2025-08-04 | 53.21 | $26.28 | 8000 |
| 2025-08-01 | 47.01 | $25.89 | 22500 |
| 2025-07-31 | 51.50 | $26.16 | 3100 |
| 2025-07-30 | 57.48 | $26.47 | 2523 |
| 2025-07-29 | 58.74 | $26.53 | 7000 |
| 2025-07-28 | 60.41 | $26.61 | 2100 |
| 2025-07-25 | 60.82 | $26.63 | 2200 |
| 2025-07-24 | 58.83 | $26.48 | 4600 |
| 2025-07-23 | 58.29 | $26.44 | 5300 |
| 2025-07-22 | 56.11 | $26.28 | 2200 |
| 2025-07-21 | 53.20 | $26.08 | 12300 |
| 2025-07-18 | 53.06 | $26.07 | 5400 |
| 2025-07-17 | 52.92 | $26.06 | 7600 |
| 2025-07-16 | 51.25 | $25.94 | 29100 |
| 2025-07-15 | 49.55 | $25.82 | 3600 |
| 2025-07-14 | 53.86 | $26.11 | 1800 |
| 2025-07-11 | 52.78 | $26.03 | 7100 |
| 2025-07-10 | 55.39 | $26.20 | 1700 |
| 2025-07-09 | 55.85 | $26.23 | 6400 |
| 2025-07-08 | 55.26 | $26.18 | 4300 |
| 2025-07-07 | 55.15 | $26.17 | 17600 |
| 2025-07-03 | 57.81 | $26.36 | 3300 |
| 2025-07-02 | 55.56 | $26.15 | 4600 |
| 2025-07-01 | 55.01 | $26.10 | 34168 |
| 2025-06-30 | 54.70 | $26.07 | 16842 |
| 2025-06-27 | 52.25 | $25.84 | 25039 |
| 2025-06-26 | 50.72 | $25.70 | 17300 |
| 2025-06-25 | 48.70 | $25.52 | 184776 |
| 2025-06-24 | 50.44 | $25.68 | 132721 |
| 2025-06-23 | 47.07 | $25.38 | 11000 |
| 2025-06-20 | 44.31 | $25.15 | 10800 |
| 2025-06-18 | 44.40 | $25.16 | 6900 |
| 2025-06-17 | 44.68 | $25.19 | 33600 |
| 2025-06-16 | 46.31 | $25.37 | 11900 |
| 2025-06-13 | 43.01 | $25.07 | 33716 |
| 2025-06-12 | 46.94 | $25.50 | 7200 |
| 2025-06-11 | 45.40 | $25.36 | 19300 |
| 2025-06-10 | 46.12 | $25.44 | 8611 |
| 2025-06-09 | 44.86 | $25.32 | 6700 |
| 2025-06-06 | 45.28 | $25.37 | 23876 |
| 2025-06-05 | 43.48 | $25.19 | 15100 |
| 2025-06-04 | 42.68 | $25.11 | 131600 |
| 2025-06-03 | 42.58 | $25.10 | 6900 |
| 2025-06-02 | 40.29 | $24.86 | 19200 |
| 2025-05-30 | 39.33 | $24.76 | 15796 |
| 2025-05-29 | 38.96 | $24.72 | 27262 |
| 2025-05-28 | 38.60 | $24.68 | 27300 |
| 2025-05-27 | 39.65 | $24.87 | 5300 |
| 2025-05-23 | 35.90 | $24.44 | 11300 |
| 2025-05-22 | 37.34 | $24.72 | 15200 |
| 2025-05-21 | 37.34 | $24.72 | 7700 |
| 2025-05-20 | 40.07 | $25.25 | 4158 |
| 2025-05-19 | 40.55 | $25.34 | 6630 |
| 2025-05-16 | 40.25 | $25.30 | 5621 |
| 2025-05-15 | 38.62 | $25.08 | 377000 |
| 2025-05-14 | 36.30 | $24.77 | 9000 |
| 2025-05-13 | 36.81 | $24.89 | 1400 |
| 2025-05-12 | 36.17 | $24.80 | 16800 |
| 2025-05-09 | 31.16 | $24.12 | 4895 |
| 2025-05-08 | 31.19 | $24.13 | 17000 |
| 2025-05-07 | 30.47 | $24.03 | 13119 |
| 2025-05-06 | 29.12 | $23.84 | 17018 |
| 2025-05-05 | 29.69 | $24.04 | 17621 |
| 2025-05-02 | 29.75 | $24.06 | 11800 |
| 2025-05-01 | 27.21 | $23.67 | 8600 |
| 2025-04-30 | 27.33 | $23.72 | 20155 |
| 2025-04-29 | 26.53 | $23.59 | 7619 |
| 2025-04-28 | 25.38 | $23.40 | 19500 |
| 2025-04-25 | 25.15 | $23.36 | 9200 |
| 2025-04-24 | 24.70 | $23.28 | 19300 |
| 2025-04-23 | 21.70 | $22.74 | 10002 |
| 2025-04-22 | 20.31 | $22.49 | 9669 |
| 2025-04-21 | 17.16 | $21.93 | 4156 |
| 2025-04-17 | 17.75 | $22.42 | 6719 |
| 2025-04-16 | 17.42 | $22.36 | 7702 |
| 2025-04-15 | 17.87 | $22.76 | 13452 |
| 2025-04-14 | 11.49 | $21.58 | 21180 |
| 2025-04-11 | 11.49 | $21.58 | 38241 |
| 2025-04-10 | 11.49 | $21.58 | 21199 |
| 2025-04-09 | 11.49 | $21.58 | 46697 |
| 2025-04-08 | 11.49 | $21.58 | 49905 |
| 2025-04-07 | 11.49 | $21.58 | 188051 |
| 2025-04-04 | 27.52 | $33.62 | 25100 |
| 2025-04-03 | 35.23 | $35.61 | 11200 |
| 2025-04-02 | 44.76 | $37.20 | 6900 |
| 2025-04-01 | 41.45 | $36.85 | 4900 |
| 2025-03-31 | 41.26 | $36.83 | 8217 |
| 2025-03-28 | 39.48 | $36.64 | 7519 |
| 2025-03-27 | 43.87 | $37.30 | 20849 |
| 2025-03-26 | 44.58 | $37.40 | 1400 |
| 2025-03-25 | 46.83 | $37.71 | 22600 |
| 2025-03-24 | 47.05 | $37.74 | 8014 |
| 2025-03-21 | 41.72 | $37.12 | 10000 |
| 2025-03-20 | 42.91 | $37.30 | 6300 |
| 2025-03-19 | 44.38 | $37.52 | 5600 |
| 2025-03-18 | 41.71 | $37.21 | 18126 |
| 2025-03-17 | 43.31 | $37.46 | 21200 |
| 2025-03-14 | 38.77 | $36.95 | 13900 |
| 2025-03-13 | 31.53 | $36.24 | 6418 |
| 2025-03-12 | 34.06 | $36.71 | 6800 |
| 2025-03-11 | 34.12 | $36.72 | 16600 |
| 2025-03-10 | 36.13 | $37.08 | 6400 |
| 2025-03-07 | 41.71 | $37.94 | 6345 |
| 2025-03-06 | 39.43 | $37.72 | 7846 |
| 2025-03-05 | 44.53 | $38.40 | 21743 |
| 2025-03-04 | 40.33 | $38.01 | 6840 |
| 2025-03-03 | 43.98 | $38.46 | 5441 |
| 2025-02-28 | 47.33 | $38.83 | 5700 |
| 2025-02-27 | 42.25 | $38.38 | 6300 |
| 2025-02-26 | 46.82 | $38.86 | 3400 |
| 2025-02-25 | 46.13 | $38.80 | 11300 |
| 2025-02-24 | 45.57 | $38.75 | 22347 |
| 2025-02-21 | 47.06 | $38.91 | 27400 |
| 2025-02-20 | 54.58 | $39.62 | 3509 |
| 2025-02-19 | 56.14 | $39.75 | 7600 |
| 2025-02-18 | 55.77 | $39.71 | 8026 |
| 2025-02-14 | 53.15 | $39.43 | 30414 |
| 2025-02-13 | 54.46 | $39.55 | 5900 |
| 2025-02-12 | 50.48 | $39.14 | 8500 |
| 2025-02-11 | 53.40 | $39.41 | 1923 |
| 2025-02-10 | 53.84 | $39.45 | 7000 |
| 2025-02-07 | 51.97 | $39.25 | 5527 |
| 2025-02-06 | 55.62 | $39.59 | 12206 |
| 2025-02-05 | 55.95 | $39.62 | 6327 |
| 2025-02-04 | 51.69 | $39.15 | 6600 |
| 2025-02-03 | 51.59 | $39.14 | 13400 |
| 2025-01-31 | 53.28 | $39.31 | 12500 |
| 2025-01-30 | 55.82 | $39.56 | 20902 |
| 2025-01-29 | 51.80 | $39.10 | 2103 |
| 2025-01-28 | 53.41 | $39.26 | 4000 |
| 2025-01-27 | 52.35 | $39.14 | 42200 |
| 2025-01-24 | 56.83 | $39.58 | 16316 |
| 2025-01-23 | 58.45 | $39.73 | 11500 |
| 2025-01-22 | 57.21 | $39.57 | 9403 |
| 2025-01-21 | 55.48 | $39.35 | 10500 |
| 2025-01-17 | 51.32 | $38.86 | 8200 |
| 2025-01-16 | 48.72 | $38.58 | 6500 |
| 2025-01-15 | 46.59 | $38.36 | 7345 |
| 2025-01-14 | 42.13 | $37.93 | 1900 |
| 2025-01-13 | 39.56 | $37.70 | 3100 |
| 2025-01-10 | 38.32 | $37.59 | 12500 |
| 2025-01-08 | 43.94 | $38.31 | 3116 |
| 2025-01-07 | 42.15 | $38.15 | 3800 |
| 2025-01-06 | 44.25 | $38.40 | 1116 |
| 2025-01-03 | 43.50 | $38.33 | 7900 |
| 2025-01-02 | 39.06 | $37.93 | 1300 |
| 2024-12-31 | 39.35 | $37.97 | 26600 |
| 2024-12-30 | 40.21 | $38.09 | 12130 |
| 2024-12-27 | 43.37 | $38.51 | 11611 |
| 2024-12-26 | 46.60 | $38.90 | 14600 |
| 2024-12-24 | 46.01 | $38.84 | 2944 |
| 2024-12-23 | 42.51 | $38.49 | 24200 |
| 2024-12-20 | 43.90 | $38.67 | 11700 |
| 2024-12-19 | 38.94 | $38.20 | 22741 |
| 2024-12-18 | 39.72 | $38.31 | 13500 |
| 2024-12-17 | 50.70 | $39.56 | 3800 |
| 2024-12-16 | 53.75 | $39.83 | 16727 |
| 2024-12-13 | 51.60 | $39.62 | 5227 |
| 2024-12-12 | 53.17 | $39.76 | 18700 |
| 2024-12-11 | 56.17 | $40.02 | 5500 |
| 2024-12-10 | 53.48 | $39.74 | 20300 |
| 2024-12-09 | 56.30 | $39.98 | 21200 |
| 2024-12-06 | 60.19 | $40.29 | 11229 |
| 2024-12-05 | 58.70 | $40.12 | 3900 |
| 2024-12-04 | 63.61 | $40.49 | 3819 |
| 2024-12-03 | 60.56 | $40.13 | 8200 |
| 2024-12-02 | 62.07 | $40.24 | 7812 |
| 2024-11-29 | 61.57 | $40.18 | 1000 |
| 2024-11-27 | 59.56 | $39.94 | 22800 |
| 2024-11-26 | 64.22 | $40.29 | 3245 |
| 2024-11-25 | 63.83 | $40.24 | 6400 |
| 2024-11-22 | 61.65 | $39.96 | 13908 |
| 2024-11-21 | 59.40 | $39.69 | 4320 |
| 2024-11-20 | 54.20 | $39.14 | 8300 |
| 2024-11-19 | 53.48 | $39.07 | 28000 |
| 2024-11-18 | 53.82 | $39.10 | 9248 |
| 2024-11-15 | 52.46 | $38.96 | 6300 |
| 2024-11-14 | 58.54 | $39.48 | 7100 |
| 2024-11-13 | 63.22 | $39.83 | 9700 |
| 2024-11-12 | 63.36 | $39.84 | 2000 |
| 2024-11-11 | 65.52 | $40.00 | 2500 |
| 2024-11-08 | 64.73 | $39.89 | 3736 |
| 2024-11-07 | 63.66 | $39.74 | 3747 |
| 2024-11-06 | 61.66 | $39.47 | 1800 |
| 2024-11-05 | 53.02 | $38.52 | 1300 |
| 2024-11-04 | 49.00 | $38.17 | 2900 |
| 2024-11-01 | 48.88 | $38.16 | 2600 |
| 2024-10-31 | 46.76 | $37.98 | 4100 |
| 2024-10-30 | 53.03 | $38.52 | 3228 |
| 2024-10-29 | 55.66 | $38.72 | 6546 |
| 2024-10-28 | 54.37 | $38.60 | 7000 |
| 2024-10-25 | 52.29 | $38.41 | 1326 |
| 2024-10-24 | 53.26 | $38.49 | 19500 |
| 2024-10-23 | 53.97 | $38.55 | 9100 |
| 2024-10-22 | 57.26 | $38.82 | 4440 |
| 2024-10-21 | 59.83 | $39.02 | 5440 |
| 2024-10-18 | 63.33 | $39.28 | 7500 |
| 2024-10-17 | 62.28 | $39.15 | 2100 |
| 2024-10-16 | 63.07 | $39.21 | 3400 |
| 2024-10-15 | 61.45 | $39.00 | 6000 |
| 2024-10-14 | 64.13 | $39.21 | 1546 |
| 2024-10-11 | 61.95 | $38.92 | 10100 |
| 2024-10-10 | 59.61 | $38.63 | 4945 |
| 2024-10-09 | 61.21 | $38.76 | 1618 |
| 2024-10-08 | 58.44 | $38.42 | 900 |
| 2024-10-07 | 54.54 | $37.99 | 1149 |
| 2024-10-04 | 59.08 | $38.36 | 8800 |
| 2024-10-03 | 56.18 | $38.05 | 4900 |
| 2024-10-02 | 57.94 | $38.19 | 4237 |
| 2024-10-01 | 57.48 | $38.14 | 20340 |
| 2024-09-30 | 61.91 | $38.49 | 5200 |
| 2024-09-27 | 61.10 | $38.39 | 5500 |
| 2024-09-26 | 62.49 | $38.50 | 12800 |
| 2024-09-25 | 59.37 | $38.11 | 1400 |
| 2024-09-24 | 61.10 | $38.25 | 6500 |
| 2024-09-23 | 61.03 | $38.24 | 10000 |
| 2024-09-20 | 60.28 | $38.14 | 25900 |
| 2024-09-19 | 61.06 | $38.21 | 3900 |
| 2024-09-18 | 56.55 | $37.62 | 6800 |
| 2024-09-17 | 58.40 | $37.79 | 2500 |
| 2024-09-16 | 59.27 | $37.87 | 1128 |
| 2024-09-13 | 58.01 | $37.70 | 1707 |
| 2024-09-12 | 56.11 | $37.45 | 3010 |
| 2024-09-11 | 54.80 | $37.28 | 7700 |
| 2024-09-10 | 52.73 | $37.02 | 3400 |
| 2024-09-09 | 51.02 | $36.81 | 636 |
| 2024-09-06 | 47.85 | $36.44 | 9200 |
| 2024-09-05 | 51.72 | $36.89 | 6700 |
| 2024-09-04 | 54.60 | $37.20 | 5200 |
| 2024-09-03 | 54.29 | $37.16 | 3127 |
| 2024-08-30 | 62.22 | $37.94 | 1748 |
| 2024-08-29 | 59.48 | $37.56 | 6744 |
| 2024-08-28 | 58.35 | $37.41 | 2525 |
| 2024-08-27 | 60.83 | $37.64 | 4000 |
| 2024-08-26 | 59.91 | $37.51 | 6800 |
| 2024-08-23 | 60.85 | $37.60 | 19200 |
| 2024-08-22 | 57.86 | $37.17 | 2638 |
| 2024-08-21 | 61.16 | $37.49 | 1900 |
| 2024-08-20 | 59.23 | $37.21 | 5340 |
| 2024-08-19 | 59.02 | $37.18 | 15200 |
| 2024-08-16 | 57.38 | $36.94 | 12600 |
| 2024-08-15 | 56.83 | $36.86 | 12314 |
| 2024-08-14 | 52.23 | $36.23 | 5200 |
| 2024-08-13 | 50.80 | $36.05 | 2345 |
| 2024-08-12 | 46.33 | $35.52 | 2500 |
| 2024-08-09 | 47.65 | $35.69 | 9030 |
| 2024-08-08 | 46.28 | $35.53 | 2117 |
| 2024-08-07 | 38.34 | $34.70 | 2500 |
| 2024-08-06 | 40.10 | $34.96 | 2000 |
| 2024-08-05 | 36.02 | $34.58 | 14122 |
| 2024-08-02 | 42.55 | $35.48 | 3214 |
| 2024-08-01 | 49.58 | $36.22 | 6100 |
| 2024-07-31 | 55.86 | $36.75 | 5033 |
| 2024-07-30 | 51.21 | $36.33 | 4804 |
| 2024-07-29 | 51.45 | $36.35 | 4900 |
| 2024-07-26 | 51.45 | $36.35 | 4037 |
| 2024-07-25 | 46.09 | $35.89 | 8700 |
| 2024-07-24 | 45.34 | $35.83 | 4400 |
| 2024-07-23 | 53.72 | $36.54 | 10900 |
| 2024-07-22 | 55.65 | $36.68 | 11100 |
| 2024-07-19 | 49.51 | $36.18 | 10300 |
| 2024-07-18 | 54.84 | $36.55 | 15600 |
| 2024-07-17 | 60.54 | $36.89 | 8600 |
| 2024-07-16 | 69.64 | $37.34 | 2524 |
| 2024-07-15 | 66.44 | $37.04 | 6100 |
| 2024-07-12 | 65.76 | $36.98 | 6200 |
| 2024-07-11 | 60.97 | $36.60 | 10049 |
| 2024-07-10 | 60.42 | $36.56 | 4600 |
| 2024-07-09 | 56.62 | $36.30 | 10012 |
| 2024-07-08 | 58.89 | $36.41 | 3701 |
| 2024-07-05 | 59.10 | $36.42 | 5900 |
| 2024-07-03 | 57.41 | $36.30 | 3243 |
| 2024-07-02 | 56.12 | $36.21 | 2300 |
| 2024-07-01 | 53.28 | $36.02 | 4400 |
| 2024-06-28 | 55.81 | $36.16 | 1820 |
| 2024-06-27 | 56.90 | $36.22 | 7100 |
| 2024-06-26 | 54.79 | $36.07 | 3145 |
| 2024-06-25 | 60.63 | $36.38 | 3043 |
| 2024-06-24 | 61.03 | $36.40 | 11126 |
| 2024-06-21 | 63.20 | $36.51 | 9900 |
| 2024-06-20 | 62.27 | $36.43 | 12100 |
| 2024-06-18 | 63.41 | $36.49 | 18733 |
| 2024-06-17 | 63.20 | $36.47 | 9324 |
| 2024-06-14 | 57.01 | $35.95 | 10600 |
| 2024-06-13 | 57.37 | $35.97 | 25122 |
| 2024-06-12 | 58.22 | $36.02 | 8500 |
| 2024-06-11 | 54.06 | $35.70 | 6000 |
| 2024-06-10 | 54.54 | $35.73 | 6600 |
| 2024-06-07 | 53.36 | $35.64 | 4700 |
| 2024-06-06 | 53.50 | $35.65 | 9800 |
| 2024-06-05 | 54.22 | $35.70 | 3100 |
| 2024-06-04 | 48.62 | $35.27 | 4239 |
| 2024-06-03 | 49.02 | $35.30 | 13900 |
| 2024-05-31 | 48.75 | $35.28 | 6100 |
| 2024-05-30 | 45.09 | $35.01 | 8400 |
| 2024-05-29 | 47.60 | $35.22 | 4500 |
| 2024-05-28 | 52.21 | $35.57 | 5809 |
| 2024-05-24 | 55.72 | $35.81 | 942 |
| 2024-05-23 | 53.88 | $35.66 | 8334 |
| 2024-05-22 | 59.36 | $36.01 | 22613 |
| 2024-05-21 | 59.69 | $36.03 | 10119 |
| 2024-05-20 | 61.30 | $36.13 | 6000 |
| 2024-05-17 | 60.49 | $36.05 | 22329 |
| 2024-05-16 | 60.49 | $36.05 | 13414 |
| 2024-05-15 | 60.78 | $36.07 | 3900 |
| 2024-05-14 | 56.33 | $35.62 | 8400 |
| 2024-05-13 | 54.37 | $35.44 | 1023 |
| 2024-05-10 | 54.63 | $35.46 | 2300 |
| 2024-05-09 | 53.36 | $35.34 | 13900 |
| 2024-05-08 | 51.42 | $35.16 | 3318 |
| 2024-05-07 | 51.99 | $35.21 | 4300 |
| 2024-05-06 | 50.32 | $35.05 | 4700 |
| 2024-05-03 | 47.04 | $34.75 | 3500 |
| 2024-05-02 | 43.10 | $34.42 | 4910 |
| 2024-05-01 | 39.20 | $34.12 | 4100 |
| 2024-04-30 | 40.89 | $34.31 | 6701 |
| 2024-04-29 | 46.37 | $34.86 | 3924 |
| 2024-04-26 | 45.49 | $34.79 | 20600 |
| 2024-04-25 | 42.67 | $34.57 | 18900 |
| 2024-04-24 | 43.94 | $34.70 | 9200 |
| 2024-04-23 | 42.56 | $34.59 | 7915 |
| 2024-04-22 | 38.36 | $34.27 | 11400 |
| 2024-04-19 | 35.27 | $34.05 | 3500 |
| 2024-04-18 | 36.78 | $34.24 | 16400 |
| 2024-04-17 | 37.92 | $34.38 | 4742 |
| 2024-04-16 | 40.03 | $34.63 | 5000 |
| 2024-04-15 | 40.11 | $34.64 | 6902 |
| 2024-04-12 | 43.23 | $35.00 | 6931 |
| 2024-04-11 | 49.66 | $35.63 | 4000 |
| 2024-04-10 | 48.27 | $35.51 | 8900 |
| 2024-04-09 | 54.33 | $36.02 | 14400 |
| 2024-04-08 | 53.57 | $35.95 | 2300 |
| 2024-04-05 | 53.81 | $35.97 | 14100 |
| 2024-04-04 | 50.04 | $35.62 | 9700 |
| 2024-04-03 | 57.13 | $36.18 | 11500 |
| 2024-04-02 | 57.27 | $36.19 | 1324 |
| 2024-04-01 | 61.95 | $36.52 | 8400 |
| 2024-03-28 | 64.37 | $36.68 | 7200 |
| 2024-03-27 | 63.27 | $36.55 | 4200 |
| 2024-03-26 | 60.28 | $36.22 | 2000 |
| 2024-03-25 | 59.72 | $36.16 | 4000 |
| 2024-03-22 | 61.95 | $36.32 | 3100 |
| 2024-03-21 | 65.59 | $36.57 | 5400 |
| 2024-03-20 | 63.03 | $36.26 | 7900 |
| 2024-03-19 | 60.22 | $35.95 | 28848 |
| 2024-03-18 | 58.58 | $35.78 | 2023 |
| 2024-03-15 | 57.10 | $35.63 | 11631 |
| 2024-03-14 | 59.95 | $35.84 | 10008 |
| 2024-03-13 | 63.85 | $36.11 | 11300 |
| 2024-03-12 | 65.50 | $36.22 | 6900 |
| 2024-03-11 | 62.49 | $35.86 | 16000 |
| 2024-03-08 | 63.51 | $35.93 | 2302 |
| 2024-03-07 | 67.57 | $36.20 | 7000 |
| 2024-03-06 | 64.45 | $35.81 | 9900 |
| 2024-03-05 | 62.25 | $35.56 | 13200 |
| 2024-03-04 | 69.64 | $36.01 | 7702 |
| 2024-03-01 | 69.33 | $35.97 | 21048 |
| 2024-02-29 | 66.95 | $35.67 | 12527 |
| 2024-02-28 | 64.50 | $35.39 | 21533 |
| 2024-02-27 | 65.48 | $35.45 | 7000 |
| 2024-02-26 | 64.63 | $35.35 | 12800 |
| 2024-02-23 | 64.78 | $35.36 | 8800 |
| 2024-02-22 | 63.63 | $35.22 | 4243 |
| 2024-02-21 | 56.88 | $34.51 | 7200 |
| 2024-02-20 | 58.78 | $34.64 | 11229 |
| 2024-02-16 | 61.80 | $34.84 | 13416 |
| 2024-02-15 | 65.80 | $35.09 | 16500 |
| 2024-02-14 | 63.94 | $34.88 | 8700 |
| 2024-02-13 | 60.53 | $34.53 | 6305 |
| 2024-02-12 | 70.68 | $35.09 | 6112 |
| 2024-02-09 | 70.60 | $35.08 | 6700 |
| 2024-02-08 | 68.55 | $34.84 | 16939 |
| 2024-02-07 | 68.47 | $34.83 | 17534 |
| 2024-02-06 | 65.96 | $34.55 | 43600 |
| 2024-02-05 | 66.68 | $34.59 | 21928 |
| 2024-02-02 | 68.63 | $34.70 | 133142 |
| 2024-02-01 | 66.79 | $34.48 | 334800 |
| 2024-01-31 | 63.44 | $34.12 | 35741 |
| 2024-01-30 | 71.63 | $34.55 | 23406 |
| 2024-01-29 | 71.55 | $34.54 | 9100 |
| 2024-01-26 | 68.84 | $34.22 | 16503 |
| 2024-01-25 | 70.43 | $34.30 | 9600 |
| 2024-01-24 | 68.81 | $34.11 | 14237 |
| 2024-01-23 | 69.96 | $34.17 | 4445 |
| 2024-01-22 | 69.88 | $34.16 | 5032 |
| 2024-01-19 | 68.10 | $33.94 | 3928 |
| 2024-01-18 | 64.17 | $33.51 | 3400 |
| 2024-01-17 | 60.40 | $33.16 | 4914 |
| 2024-01-16 | 63.68 | $33.34 | 20800 |
| 2024-01-12 | 64.60 | $33.39 | 15831 |
| 2024-01-11 | 64.30 | $33.36 | 3600 |
| 2024-01-10 | 62.83 | $33.21 | 9300 |
| 2024-01-09 | 61.52 | $33.08 | 19843 |
| 2024-01-08 | 62.16 | $33.12 | 9100 |
| 2024-01-05 | 56.35 | $32.58 | 17000 |
| 2024-01-04 | 56.11 | $32.56 | 12841 |
| 2024-01-03 | 56.40 | $32.58 | 13200 |
| 2024-01-02 | 62.07 | $32.95 | 55100 |
| 2023-12-29 | 66.71 | $33.22 | 13100 |
| 2023-12-28 | 68.52 | $33.32 | 4700 |
| 2023-12-27 | 68.02 | $33.26 | 17000 |
| 2023-12-26 | 67.70 | $33.22 | 15500 |
| 2023-12-22 | 66.67 | $33.09 | 5420 |
| 2023-12-21 | 66.20 | $33.03 | 20730 |
| 2023-12-20 | 63.04 | $32.65 | 19802 |
| 2023-12-19 | 71.75 | $33.17 | 5900 |
| 2023-12-18 | 70.48 | $33.00 | 25200 |
| 2023-12-15 | 75.19 | $33.25 | 7910 |
| 2023-12-14 | 75.96 | $33.29 | 7810 |
| 2023-12-13 | 75.05 | $33.14 | 4927 |
| 2023-12-12 | 71.57 | $32.63 | 4907 |
| 2023-12-11 | 70.57 | $32.50 | 16105 |
| 2023-12-08 | 66.75 | $32.05 | 3439 |
| 2023-12-07 | 65.81 | $31.95 | 2500 |
| 2023-12-06 | 63.56 | $31.72 | 11813 |
| 2023-12-05 | 64.61 | $31.78 | 8400 |
| 2023-12-04 | 67.63 | $31.95 | 6231 |
| 2023-12-01 | 69.81 | $32.07 | 14904 |
| 2023-11-30 | 67.49 | $31.79 | 25515 |
| 2023-11-29 | 65.79 | $31.60 | 4515 |
| 2023-11-28 | 63.80 | $31.39 | 12003 |
| 2023-11-27 | 64.30 | $31.42 | 3900 |
| 2023-11-24 | 65.79 | $31.51 | 1300 |
| 2023-11-22 | 65.28 | $31.45 | 4143 |
| 2023-11-21 | 64.27 | $31.33 | 9907 |
| 2023-11-20 | 65.48 | $31.41 | 12424 |
| 2023-11-17 | 63.44 | $31.16 | 6830 |
| 2023-11-16 | 62.43 | $31.04 | 11340 |
| 2023-11-15 | 62.26 | $31.02 | 9500 |
| 2023-11-14 | 61.78 | $30.96 | 7210 |
| 2023-11-13 | 56.13 | $30.32 | 10416 |
| 2023-11-10 | 56.88 | $30.38 | 10722 |
| 2023-11-09 | 52.68 | $29.96 | 10600 |
| 2023-11-08 | 54.85 | $30.14 | 10900 |
| 2023-11-07 | 53.75 | $30.03 | 8100 |
| 2023-11-06 | 52.54 | $29.91 | 17800 |
| 2023-11-03 | 52.86 | $29.94 | 19400 |
| 2023-11-02 | 49.47 | $29.60 | 7815 |
| 2023-11-01 | 42.92 | $29.03 | 4000 |
| 2023-10-31 | 39.52 | $28.77 | 5300 |
| 2023-10-30 | 35.74 | $28.50 | 5100 |
| 2023-10-27 | 32.01 | $28.25 | 11041 |
| 2023-10-26 | 33.96 | $28.51 | 6305 |
| 2023-10-25 | 34.97 | $28.64 | 68236 |
| 2023-10-24 | 39.73 | $29.19 | 3200 |
| 2023-10-23 | 36.76 | $28.99 | 11225 |
| 2023-10-20 | 37.73 | $29.10 | 18600 |
| 2023-10-19 | 41.21 | $29.47 | 8900 |
| 2023-10-18 | 44.81 | $29.81 | 1730 |
| 2023-10-17 | 49.54 | $30.20 | 9900 |
| 2023-10-16 | 50.32 | $30.26 | 12531 |
| 2023-10-13 | 45.00 | $29.87 | 8800 |
| 2023-10-12 | 47.47 | $30.07 | 7346 |
| 2023-10-11 | 49.68 | $30.24 | 3934 |
| 2023-10-10 | 48.06 | $30.12 | 1900 |
| 2023-10-09 | 45.57 | $29.94 | 8200 |
| 2023-10-06 | 43.56 | $29.80 | 2030 |
| 2023-10-05 | 36.59 | $29.36 | 9800 |
| 2023-10-04 | 37.19 | $29.42 | 5729 |
| 2023-10-03 | 30.97 | $29.07 | 17100 |
| 2023-10-02 | 35.34 | $29.53 | 13700 |
| 2023-09-29 | 36.07 | $29.60 | 9632 |
| 2023-09-28 | 36.91 | $29.68 | 7700 |
| 2023-09-27 | 32.65 | $29.45 | 6900 |
| 2023-09-26 | 32.46 | $29.44 | 2213 |
| 2023-09-25 | 36.32 | $29.84 | 3623 |
| 2023-09-22 | 35.77 | $29.81 | 8700 |
| 2023-09-21 | 36.17 | $29.85 | 8919 |
| 2023-09-20 | 42.18 | $30.40 | 6800 |
| 2023-09-19 | 44.35 | $30.57 | 16842 |
| 2023-09-18 | 45.53 | $30.66 | 3717 |
| 2023-09-15 | 45.53 | $30.66 | 6334 |
| 2023-09-14 | 50.80 | $31.05 | 8910 |
| 2023-09-13 | 47.55 | $30.83 | 22104 |
| 2023-09-12 | 47.55 | $30.83 | 4900 |
| 2023-09-11 | 51.15 | $31.09 | 6012 |
| 2023-09-08 | 49.47 | $30.97 | 29000 |
| 2023-09-07 | 50.86 | $31.07 | 10400 |
| 2023-09-06 | 51.54 | $31.12 | 3931 |
| 2023-09-05 | 53.18 | $31.24 | 8302 |
| 2023-09-01 | 56.29 | $31.46 | 3500 |
| 2023-08-31 | 55.04 | $31.35 | 1500 |
| 2023-08-30 | 55.45 | $31.38 | 5334 |
| 2023-08-29 | 53.47 | $31.20 | 12031 |
| 2023-08-28 | 48.39 | $30.78 | 17100 |
| 2023-08-25 | 45.43 | $30.56 | 3000 |
| 2023-08-24 | 42.58 | $30.36 | 1800 |
| 2023-08-23 | 46.88 | $30.73 | 4321 |
| 2023-08-22 | 41.58 | $30.38 | 14849 |
| 2023-08-21 | 42.62 | $30.47 | 2703 |
| 2023-08-18 | 39.92 | $30.30 | 6449 |
| 2023-08-17 | 40.03 | $30.31 | 14500 |
| 2023-08-16 | 43.27 | $30.61 | 4900 |
| 2023-08-15 | 45.99 | $30.84 | 4800 |
| 2023-08-14 | 50.15 | $31.16 | 6200 |
| 2023-08-11 | 46.87 | $30.93 | 13005 |
| 2023-08-10 | 47.91 | $31.01 | 4935 |
| 2023-08-09 | 48.16 | $31.03 | 9800 |
| 2023-08-08 | 50.19 | $31.19 | 7700 |
| 2023-08-07 | 52.55 | $31.37 | 6100 |
| 2023-08-04 | 48.18 | $31.03 | 7029 |
| 2023-08-03 | 52.80 | $31.37 | 12400 |
| 2023-08-02 | 56.27 | $31.60 | 11013 |
| 2023-08-01 | 65.32 | $32.11 | 9705 |
| 2023-07-31 | 64.14 | $32.00 | 3624 |
| 2023-07-28 | 63.82 | $31.97 | 16915 |
| 2023-07-27 | 61.43 | $31.75 | 4618 |
| 2023-07-26 | 66.77 | $32.03 | 5300 |
| 2023-07-25 | 67.57 | $32.07 | 30114 |
| 2023-07-24 | 65.92 | $31.90 | 8600 |
| 2023-07-21 | 65.83 | $31.89 | 5400 |
| 2023-07-20 | 64.98 | $31.80 | 5026 |
| 2023-07-19 | 69.93 | $32.07 | 10306 |
| 2023-07-18 | 69.77 | $32.05 | 17506 |
| 2023-07-17 | 68.31 | $31.87 | 4600 |
| 2023-07-14 | 66.51 | $31.66 | 6945 |
| 2023-07-13 | 67.20 | $31.70 | 5700 |
| 2023-07-12 | 64.68 | $31.41 | 2929 |
| 2023-07-11 | 63.30 | $31.26 | 8800 |
| 2023-07-10 | 61.17 | $31.04 | 14700 |
| 2023-07-07 | 57.10 | $30.66 | 3900 |
| 2023-07-06 | 58.48 | $30.75 | 14500 |
| 2023-07-05 | 63.33 | $31.05 | 22600 |
| 2023-07-03 | 65.74 | $31.19 | 1200 |
| 2023-06-30 | 67.13 | $31.27 | 16205 |
| 2023-06-29 | 63.26 | $30.85 | 116300 |
| 2023-06-28 | 62.04 | $30.73 | 3234 |
| 2023-06-27 | 63.37 | $30.81 | 6200 |
| 2023-06-26 | 58.77 | $30.37 | 17608 |
| 2023-06-23 | 59.25 | $30.40 | 19446 |
| 2023-06-22 | 62.67 | $30.61 | 24736 |
| 2023-06-21 | 62.57 | $30.60 | 5812 |
| 2023-06-20 | 65.50 | $30.78 | 6300 |
| 2023-06-16 | 69.10 | $30.99 | 5300 |
| 2023-06-15 | 70.85 | $31.09 | 9026 |
| 2023-06-14 | 67.91 | $30.71 | 8118 |
| 2023-06-13 | 67.33 | $30.64 | 3700 |
| 2023-06-12 | 65.29 | $30.40 | 7201 |
| 2023-06-09 | 62.01 | $30.05 | 13428 |
| 2023-06-08 | 61.22 | $29.97 | 2400 |
| 2023-06-07 | 59.40 | $29.79 | 7837 |
| 2023-06-06 | 62.01 | $29.96 | 1016 |
| 2023-06-05 | 60.76 | $29.83 | 7558 |
| 2023-06-02 | 61.50 | $29.88 | 6036 |
| 2023-06-01 | 57.35 | $29.46 | 4635 |
| 2023-05-31 | 54.94 | $29.24 | 2900 |
| 2023-05-30 | 57.03 | $29.39 | 17635 |
| 2023-05-26 | 56.82 | $29.37 | 4143 |
| 2023-05-25 | 51.71 | $28.91 | 9700 |
| 2023-05-24 | 47.75 | $28.60 | 11200 |
| 2023-05-23 | 51.23 | $28.87 | 6500 |
| 2023-05-22 | 57.24 | $29.28 | 8329 |
| 2023-05-19 | 57.55 | $29.30 | 5300 |
| 2023-05-18 | 58.46 | $29.36 | 3011 |
| 2023-05-17 | 54.59 | $29.02 | 8720 |
| 2023-05-16 | 50.61 | $28.71 | 4600 |
| 2023-05-15 | 53.64 | $28.92 | 6100 |
| 2023-05-12 | 51.81 | $28.78 | 10400 |
| 2023-05-11 | 51.95 | $28.79 | 3929 |
| 2023-05-10 | 53.17 | $28.88 | 6000 |
| 2023-05-09 | 51.48 | $28.74 | 2902 |
| 2023-05-08 | 53.44 | $28.89 | 5400 |
| 2023-05-05 | 52.52 | $28.81 | 2400 |
| 2023-05-04 | 47.11 | $28.37 | 4700 |
| 2023-05-03 | 49.17 | $28.54 | 5700 |
| 2023-05-02 | 52.64 | $28.81 | 6600 |
| 2023-05-01 | 56.72 | $29.10 | 10043 |
| 2023-04-28 | 57.01 | $29.12 | 11605 |
| 2023-04-27 | 53.88 | $28.84 | 11401 |
| 2023-04-26 | 47.07 | $28.32 | 8038 |
| 2023-04-25 | 49.47 | $28.50 | 5800 |
| 2023-04-24 | 57.53 | $29.02 | 10500 |
| 2023-04-21 | 58.05 | $29.05 | 5900 |
| 2023-04-20 | 57.07 | $28.97 | 23700 |
| 2023-04-19 | 58.20 | $29.04 | 6045 |
| 2023-04-18 | 58.36 | $29.05 | 5907 |
| 2023-04-17 | 58.14 | $29.03 | 12733 |
| 2023-04-14 | 57.09 | $28.93 | 11003 |
| 2023-04-13 | 58.20 | $29.01 | 2200 |
| 2023-04-12 | 54.87 | $28.69 | 11604 |
| 2023-04-11 | 57.03 | $28.85 | 7600 |
| 2023-04-10 | 56.52 | $28.80 | 5621 |
| 2023-04-06 | 55.42 | $28.69 | 15700 |
| 2023-04-05 | 55.23 | $28.67 | 15700 |
| 2023-04-04 | 56.40 | $28.77 | 10700 |
| 2023-04-03 | 58.41 | $28.94 | 65748 |
| 2023-03-31 | 57.82 | $28.87 | 4300 |
| 2023-03-30 | 54.13 | $28.45 | 4005 |
| 2023-03-29 | 52.63 | $28.29 | 11820 |
| 2023-03-28 | 48.52 | $27.88 | 5740 |
| 2023-03-27 | 48.82 | $27.91 | 12623 |
| 2023-03-24 | 47.71 | $27.80 | 4042 |
| 2023-03-23 | 46.92 | $27.72 | 7938 |
| 2023-03-22 | 46.34 | $27.66 | 14909 |
| 2023-03-21 | 50.62 | $28.15 | 6404 |
| 2023-03-20 | 47.12 | $27.78 | 13321 |
| 2023-03-17 | 44.60 | $27.53 | 6733 |
| 2023-03-16 | 47.43 | $27.86 | 15443 |
| 2023-03-15 | 42.02 | $27.35 | 7000 |
| 2023-03-14 | 43.44 | $27.52 | 34100 |
| 2023-03-13 | 38.20 | $27.07 | 8200 |
| 2023-03-10 | 38.96 | $27.17 | 68600 |
| 2023-03-09 | 43.31 | $27.70 | 35033 |
| 2023-03-08 | 48.45 | $28.23 | 59847 |
| 2023-03-07 | 46.63 | $28.07 | 11418 |
| 2023-03-06 | 51.47 | $28.52 | 9838 |
| 2023-03-03 | 51.70 | $28.54 | 9746 |
| 2023-03-02 | 47.53 | $28.16 | 1227 |
| 2023-03-01 | 44.41 | $27.90 | 2640 |
| 2023-02-28 | 45.70 | $28.03 | 9449 |
| 2023-02-27 | 45.89 | $28.05 | 7245 |
| 2023-02-24 | 45.23 | $27.99 | 6100 |
| 2023-02-23 | 48.64 | $28.35 | 6046 |
| 2023-02-22 | 46.84 | $28.18 | 9932 |
| 2023-02-21 | 47.12 | $28.21 | 18100 |
| 2023-02-17 | 52.97 | $28.80 | 2838 |
| 2023-02-16 | 53.61 | $28.86 | 24500 |
| 2023-02-15 | 57.83 | $29.24 | 13118 |
| 2023-02-14 | 56.90 | $29.13 | 15330 |
| 2023-02-13 | 56.31 | $29.06 | 11644 |
| 2023-02-10 | 53.85 | $28.77 | 12200 |
| 2023-02-09 | 53.76 | $28.76 | 37848 |
| 2023-02-08 | 56.44 | $29.03 | 3934 |
| 2023-02-07 | 59.36 | $29.31 | 9500 |
| 2023-02-06 | 56.78 | $28.97 | 9048 |
| 2023-02-03 | 60.53 | $29.32 | 15835 |
| 2023-02-02 | 63.98 | $29.62 | 14300 |
| 2023-02-01 | 61.77 | $29.30 | 10400 |
| 2023-01-31 | 58.29 | $28.84 | 8500 |
| 2023-01-30 | 54.90 | $28.44 | 7824 |
| 2023-01-27 | 58.16 | $28.73 | 6411 |
| 2023-01-26 | 58.16 | $28.73 | 8525 |
| 2023-01-25 | 56.39 | $28.51 | 15300 |
| 2023-01-24 | 56.91 | $28.56 | 10400 |
| 2023-01-23 | 57.92 | $28.66 | 5202 |
| 2023-01-20 | 55.02 | $28.28 | 6400 |
| 2023-01-19 | 50.32 | $27.73 | 7528 |
| 2023-01-18 | 53.41 | $28.05 | 5937 |
| 2023-01-17 | 57.27 | $28.42 | 4400 |
| 2023-01-13 | 57.80 | $28.47 | 7046 |
| 2023-01-12 | 56.81 | $28.34 | 2600 |
| 2023-01-11 | 55.97 | $28.23 | 5200 |
| 2023-01-10 | 53.47 | $27.91 | 4800 |
| 2023-01-09 | 51.94 | $27.72 | 8400 |
| 2023-01-06 | 51.78 | $27.70 | 9800 |
| 2023-01-05 | 46.38 | $27.06 | 7400 |
| 2023-01-04 | 49.77 | $27.47 | 13512 |
| 2023-01-03 | 46.70 | $27.13 | 27200 |
| 2022-12-30 | 46.60 | $27.12 | 34100 |
| 2022-12-29 | 47.53 | $27.24 | 9000 |
| 2022-12-28 | 42.85 | $26.72 | 32800 |
| 2022-12-27 | 45.29 | $27.05 | 20900 |
| 2022-12-23 | 46.04 | $27.15 | 15300 |
| 2022-12-22 | 45.26 | $27.06 | 47100 |
| 2022-12-21 | 47.89 | $27.42 | 81637 |
| 2022-12-20 | 44.12 | $26.98 | 59100 |
| 2022-12-19 | 44.33 | $27.01 | 24026 |
| 2022-12-16 | 48.36 | $27.57 | 7500 |
| 2022-12-15 | 50.30 | $27.82 | 16400 |
| 2022-12-14 | 56.99 | $28.59 | 4724 |
| 2022-12-13 | 58.92 | $28.79 | 12700 |
| 2022-12-12 | 57.20 | $28.54 | 11700 |
| 2022-12-09 | 54.52 | $28.17 | 2000 |
| 2022-12-08 | 56.24 | $28.36 | 13629 |
| 2022-12-07 | 54.29 | $28.09 | 6913 |
| 2022-12-06 | 54.37 | $28.10 | 5000 |
| 2022-12-05 | 57.64 | $28.48 | 6549 |
| 2022-12-02 | 62.62 | $29.01 | 13200 |
| 2022-12-01 | 62.91 | $29.04 | 16048 |
| 2022-11-30 | 62.13 | $28.90 | 22826 |
| 2022-11-29 | 57.15 | $28.09 | 1700 |
| 2022-11-28 | 57.59 | $28.14 | 16537 |
| 2022-11-25 | 61.59 | $28.58 | 2500 |
| 2022-11-23 | 61.53 | $28.57 | 7700 |
| 2022-11-22 | 60.58 | $28.40 | 3500 |
| 2022-11-21 | 57.95 | $27.95 | 1500 |
| 2022-11-18 | 58.36 | $28.00 | 8600 |
| 2022-11-17 | 57.15 | $27.79 | 5500 |
| 2022-11-16 | 57.99 | $27.90 | 14900 |
| 2022-11-15 | 60.44 | $28.22 | 10636 |
| 2022-11-14 | 58.62 | $27.87 | 56000 |
| 2022-11-11 | 60.36 | $28.10 | 39145 |
| 2022-11-10 | 58.80 | $27.79 | 38700 |
| 2022-11-09 | 48.87 | $26.18 | 186900 |
| 2022-11-08 | 52.85 | $26.71 | 7515 |
| 2022-11-07 | 51.44 | $26.51 | 1326 |
| 2022-11-04 | 49.56 | $26.25 | 4700 |
| 2022-11-03 | 46.94 | $25.90 | 23029 |
| 2022-11-02 | 49.67 | $26.29 | 6715 |
| 2022-11-01 | 55.40 | $27.02 | 2300 |
| 2022-10-31 | 56.07 | $27.10 | 2716 |
| 2022-10-28 | 57.66 | $27.29 | 2200 |
| 2022-10-27 | 53.38 | $26.64 | 1300 |
| 2022-10-26 | 52.97 | $26.58 | 16669 |
| 2022-10-25 | 53.27 | $26.62 | 8435 |
| 2022-10-24 | 49.60 | $26.08 | 5900 |
| 2022-10-21 | 47.41 | $25.78 | 2145 |
| 2022-10-20 | 42.96 | $25.21 | 9800 |
| 2022-10-19 | 43.76 | $25.34 | 10300 |
| 2022-10-18 | 45.12 | $25.56 | 4120 |
| 2022-10-17 | 43.14 | $25.30 | 30200 |
| 2022-10-14 | 37.90 | $24.66 | 17900 |
| 2022-10-13 | 41.29 | $25.26 | 3016 |
| 2022-10-12 | 35.94 | $24.67 | 39948 |
| 2022-10-11 | 36.75 | $24.82 | 9500 |
| 2022-10-10 | 37.55 | $24.97 | 1300 |
| 2022-10-07 | 38.78 | $25.20 | 11740 |
| 2022-10-06 | 43.51 | $26.00 | 16848 |
| 2022-10-05 | 45.21 | $26.26 | 13400 |
| 2022-10-04 | 45.27 | $26.27 | 19300 |
| 2022-10-03 | 38.79 | $25.49 | 173900 |
| 2022-09-30 | 32.34 | $24.83 | 24342 |
| 2022-09-29 | 33.94 | $25.14 | 2806 |
| 2022-09-28 | 36.65 | $25.63 | 13440 |
| 2022-09-27 | 31.44 | $25.14 | 4100 |
| 2022-09-26 | 31.33 | $25.13 | 4800 |
| 2022-09-23 | 32.77 | $25.42 | 40328 |
| 2022-09-22 | 34.54 | $25.76 | 5600 |
| 2022-09-21 | 36.76 | $26.16 | 14716 |
| 2022-09-20 | 39.15 | $26.56 | 6800 |
| 2022-09-19 | 41.79 | $26.97 | 7005 |
| 2022-09-16 | 40.59 | $26.84 | 3400 |
| 2022-09-15 | 41.92 | $27.05 | 2313 |
| 2022-09-14 | 43.75 | $27.33 | 52003 |
| 2022-09-13 | 44.53 | $27.45 | 1409 |
| 2022-09-12 | 53.74 | $28.65 | 1300 |
| 2022-09-09 | 51.85 | $28.41 | 1724 |
| 2022-09-08 | 48.07 | $27.96 | 16400 |
| 2022-09-07 | 45.63 | $27.69 | 12317 |
| 2022-09-06 | 39.55 | $27.08 | 5945 |
| 2022-09-02 | 40.25 | $27.18 | 2700 |
| 2022-09-01 | 42.10 | $27.44 | 2000 |
| 2022-08-31 | 42.31 | $27.47 | 10727 |
| 2022-08-30 | 43.35 | $27.62 | 2600 |
| 2022-08-29 | 44.88 | $27.84 | 20000 |
| 2022-08-26 | 46.67 | $28.09 | 15504 |
| 2022-08-25 | 55.47 | $29.14 | 7100 |
| 2022-08-24 | 51.85 | $28.70 | 4828 |
| 2022-08-23 | 50.73 | $28.57 | 1000 |
| 2022-08-22 | 51.79 | $28.69 | 2000 |
| 2022-08-19 | 58.67 | $29.40 | 1336 |
| 2022-08-18 | 63.53 | $29.83 | 5500 |
| 2022-08-17 | 62.85 | $29.73 | 4443 |
| 2022-08-16 | 66.75 | $30.06 | 2712 |
| 2022-08-15 | 66.75 | $30.06 | 7333 |
| 2022-08-12 | 65.94 | $29.92 | 6118 |
| 2022-08-11 | 62.61 | $29.38 | 7302 |
| 2022-08-10 | 62.71 | $29.39 | 12000 |
| 2022-08-09 | 57.88 | $28.69 | 7400 |
| 2022-08-08 | 60.88 | $28.97 | 2300 |
| 2022-08-05 | 61.20 | $29.00 | 7307 |
| 2022-08-04 | 61.07 | $28.98 | 9500 |
| 2022-08-03 | 60.88 | $28.95 | 3600 |
| 2022-08-02 | 58.14 | $28.52 | 162419 |
| 2022-08-01 | 59.52 | $28.67 | 20000 |
| 2022-07-29 | 59.70 | $28.69 | 7600 |
| 2022-07-28 | 58.63 | $28.51 | 5112 |
| 2022-07-27 | 55.91 | $28.07 | 3524 |
| 2022-07-26 | 50.73 | $27.33 | 13500 |
| 2022-07-25 | 53.64 | $27.69 | 7935 |
| 2022-07-22 | 53.72 | $27.70 | 3100 |
| 2022-07-21 | 55.57 | $27.93 | 6300 |
| 2022-07-20 | 53.53 | $27.62 | 14422 |
| 2022-07-19 | 51.83 | $27.37 | 5039 |
| 2022-07-18 | 45.91 | $26.58 | 3200 |
| 2022-07-15 | 47.45 | $26.80 | 7506 |
| 2022-07-14 | 43.08 | $26.27 | 3500 |
| 2022-07-13 | 43.53 | $26.34 | 56000 |
| 2022-07-12 | 44.29 | $26.46 | 10249 |
| 2022-07-11 | 45.62 | $26.67 | 16700 |
| 2022-07-08 | 47.83 | $27.01 | 8236 |
| 2022-07-07 | 48.15 | $27.06 | 5413 |
| 2022-07-06 | 45.33 | $26.66 | 31700 |
| 2022-07-05 | 44.61 | $26.56 | 7125 |
| 2022-07-01 | 44.05 | $26.48 | 4027 |
| 2022-06-30 | 42.12 | $26.20 | 2933 |
| 2022-06-29 | 43.44 | $26.46 | 161525 |
| 2022-06-28 | 43.79 | $26.53 | 12509 |
| 2022-06-27 | 47.06 | $27.16 | 7311 |
| 2022-06-24 | 47.87 | $27.31 | 9000 |
| 2022-06-23 | 42.42 | $26.44 | 19100 |
| 2022-06-22 | 40.03 | $26.09 | 9945 |
| 2022-06-21 | 39.62 | $26.03 | 12400 |
| 2022-06-17 | 36.17 | $25.53 | 31008 |
| 2022-06-16 | 34.61 | $25.31 | 3200 |
| 2022-06-15 | 38.52 | $26.27 | 39700 |
| 2022-06-14 | 35.34 | $25.83 | 26804 |
| 2022-06-13 | 35.62 | $25.90 | 12800 |
| 2022-06-10 | 40.46 | $27.02 | 10335 |
| 2022-06-09 | 43.95 | $27.71 | 11300 |
| 2022-06-08 | 47.87 | $28.40 | 13529 |
| 2022-06-07 | 50.29 | $28.79 | 3400 |
| 2022-06-06 | 48.91 | $28.57 | 4200 |
| 2022-06-03 | 48.29 | $28.47 | 18300 |
| 2022-06-02 | 50.87 | $28.91 | 12100 |
| 2022-06-01 | 46.82 | $28.25 | 10601 |
| 2022-05-31 | 48.72 | $28.58 | 40100 |
| 2022-05-27 | 50.13 | $28.82 | 12712 |
| 2022-05-26 | 45.85 | $28.13 | 5500 |
| 2022-05-25 | 41.87 | $27.55 | 10100 |
| 2022-05-24 | 39.76 | $27.26 | 15900 |
| 2022-05-23 | 40.88 | $27.49 | 3700 |
| 2022-05-20 | 38.68 | $27.18 | 10200 |
| 2022-05-19 | 37.97 | $27.08 | 10200 |
| 2022-05-18 | 38.30 | $27.16 | 12245 |
| 2022-05-17 | 43.21 | $28.24 | 8009 |
| 2022-05-16 | 39.24 | $27.66 | 17100 |
| 2022-05-13 | 39.93 | $27.81 | 3200 |
| 2022-05-12 | 35.26 | $27.16 | 10700 |
| 2022-05-11 | 34.07 | $27.00 | 14700 |
| 2022-05-10 | 36.17 | $27.53 | 8500 |
| 2022-05-09 | 35.67 | $27.46 | 25619 |
| 2022-05-06 | 39.43 | $28.36 | 19700 |
| 2022-05-05 | 40.52 | $28.60 | 21500 |
| 2022-05-04 | 46.30 | $29.75 | 20318 |
| 2022-05-03 | 40.24 | $28.89 | 14513 |
| 2022-05-02 | 39.64 | $28.81 | 27100 |
| 2022-04-29 | 38.53 | $28.66 | 41100 |
| 2022-04-28 | 44.27 | $29.78 | 216200 |
| 2022-04-27 | 38.87 | $29.08 | 22700 |
| 2022-04-26 | 38.22 | $29.00 | 12500 |
| 2022-04-25 | 42.39 | $29.78 | 16322 |
| 2022-04-22 | 40.16 | $29.50 | 11124 |
| 2022-04-21 | 46.03 | $30.47 | 6039 |
| 2022-04-20 | 49.42 | $30.95 | 462400 |
| 2022-04-19 | 49.28 | $30.93 | 231100 |
| 2022-04-18 | 44.49 | $30.31 | 14500 |
| 2022-04-14 | 45.41 | $30.45 | 19044 |
| 2022-04-13 | 47.96 | $30.83 | 16000 |
| 2022-04-12 | 45.27 | $30.48 | 7100 |
| 2022-04-11 | 46.38 | $30.65 | 3138 |
| 2022-04-08 | 48.85 | $31.02 | 10000 |
| 2022-04-07 | 50.01 | $31.19 | 13916 |
| 2022-04-06 | 48.86 | $31.02 | 5500 |
| 2022-04-05 | 50.56 | $31.28 | 6900 |
| 2022-04-04 | 53.48 | $31.71 | 4937 |
| 2022-04-01 | 51.88 | $31.45 | 13628 |
| 2022-03-31 | 51.52 | $31.39 | 4700 |
| 2022-03-30 | 54.39 | $31.83 | 14910 |
| 2022-03-29 | 56.72 | $32.17 | 34541 |
| 2022-03-28 | 53.62 | $31.61 | 5905 |
| 2022-03-25 | 52.04 | $31.34 | 4400 |
| 2022-03-24 | 51.70 | $31.28 | 118227 |
| 2022-03-23 | 48.95 | $30.81 | 17800 |
| 2022-03-22 | 51.93 | $31.31 | 2900 |
| 2022-03-21 | 50.32 | $31.03 | 26200 |
| 2022-03-18 | 51.37 | $31.21 | 15424 |
| 2022-03-17 | 49.02 | $30.79 | 8601 |
| 2022-03-16 | 46.68 | $30.39 | 20300 |
| 2022-03-15 | 41.86 | $29.63 | 67219 |
| 2022-03-14 | 36.79 | $28.92 | 82724 |
| 2022-03-11 | 37.40 | $29.06 | 48639 |
| 2022-03-10 | 39.64 | $29.56 | 5800 |
| 2022-03-09 | 41.47 | $29.95 | 5700 |
| 2022-03-08 | 34.78 | $29.04 | 21100 |
| 2022-03-07 | 35.89 | $29.30 | 29121 |
| 2022-03-04 | 40.70 | $30.31 | 47242 |
| 2022-03-03 | 42.52 | $30.65 | 6649 |
| 2022-03-02 | 44.35 | $30.98 | 16700 |
| 2022-03-01 | 39.56 | $30.34 | 41900 |
| 2022-02-28 | 42.32 | $30.85 | 15600 |
| 2022-02-25 | 43.16 | $31.00 | 8000 |
| 2022-02-24 | 38.10 | $30.35 | 16100 |
| 2022-02-23 | 32.94 | $29.76 | 10709 |
| 2022-02-22 | 35.62 | $30.32 | 13218 |
| 2022-02-18 | 36.73 | $30.54 | 7622 |
| 2022-02-17 | 38.06 | $30.80 | 11627 |
| 2022-02-16 | 42.46 | $31.58 | 20300 |
| 2022-02-15 | 43.13 | $31.69 | 18000 |
| 2022-02-14 | 38.18 | $31.10 | 13221 |
| 2022-02-11 | 39.00 | $31.25 | 9000 |
| 2022-02-10 | 43.62 | $32.03 | 46900 |
| 2022-02-09 | 47.69 | $32.62 | 91700 |
| 2022-02-08 | 42.61 | $32.03 | 63400 |
| 2022-02-07 | 39.78 | $31.73 | 5426 |
| 2022-02-04 | 40.48 | $31.84 | 13821 |
| 2022-02-03 | 39.75 | $31.76 | 19700 |
| 2022-02-02 | 43.96 | $32.42 | 11400 |
| 2022-02-01 | 43.35 | $32.35 | 34500 |
| 2022-01-31 | 41.56 | $32.14 | 13800 |
| 2022-01-28 | 34.83 | $31.42 | 45632 |
| 2022-01-27 | 26.20 | $30.65 | 12707 |
| 2022-01-26 | 27.36 | $30.91 | 28000 |
| 2022-01-25 | 28.66 | $31.19 | 21248 |
| 2022-01-24 | 31.79 | $31.80 | 18837 |
| 2022-01-21 | 29.14 | $31.58 | 21100 |
| 2022-01-20 | 32.46 | $32.19 | 73300 |
| 2022-01-19 | 34.36 | $32.50 | 13900 |
| 2022-01-18 | 36.03 | $32.76 | 19942 |
| 2022-01-14 | 40.98 | $33.44 | 384807 |
| 2022-01-13 | 41.78 | $33.54 | 40300 |
| 2022-01-12 | 46.16 | $34.05 | 47300 |
| 2022-01-11 | 46.16 | $34.05 | 78400 |
| 2022-01-10 | 42.42 | $33.70 | 16220 |
| 2022-01-07 | 43.24 | $33.80 | 10028 |
| 2022-01-06 | 46.55 | $34.19 | 17814 |
| 2022-01-05 | 46.64 | $34.20 | 14500 |
| 2022-01-04 | 53.70 | $34.94 | 56135 |
| 2022-01-03 | 54.55 | $35.02 | 28100 |
| 2021-12-31 | 54.85 | $35.05 | 71240 |
| 2021-12-30 | 55.15 | $35.08 | 13600 |
| 2021-12-29 | 55.72 | $35.14 | 16400 |
| 2021-12-28 | 54.83 | $35.02 | 5400 |
| 2021-12-27 | 56.08 | $35.16 | 19511 |
| 2021-12-23 | 52.40 | $34.66 | 17600 |
| 2021-12-22 | 51.08 | $34.49 | 12521 |
| 2021-12-21 | 50.54 | $34.42 | 6104 |
| 2021-12-20 | 44.86 | $33.73 | 11000 |
| 2021-12-17 | 48.29 | $34.18 | 12600 |
| 2021-12-16 | 49.91 | $34.38 | 26800 |
| 2021-12-15 | 52.58 | $34.70 | 18900 |
| 2021-12-14 | 47.95 | $34.14 | 11222 |
| 2021-12-13 | 50.46 | $34.44 | 10122 |
| 2021-12-10 | 52.37 | $34.66 | 6700 |
| 2021-12-09 | 50.51 | $34.43 | 7647 |
| 2021-12-08 | 54.08 | $34.84 | 27400 |
| 2021-12-07 | 52.12 | $34.59 | 21527 |
| 2021-12-06 | 45.87 | $33.88 | 11015 |
| 2021-12-03 | 41.92 | $33.49 | 10632 |
| 2021-12-02 | 44.28 | $33.79 | 8300 |
| 2021-12-01 | 37.47 | $33.18 | 43800 |
| 2021-11-30 | 42.22 | $33.77 | 23900 |
| 2021-11-29 | 50.80 | $34.60 | 46608 |
| 2021-11-26 | 44.76 | $34.13 | 23500 |
| 2021-11-24 | 53.06 | $34.76 | 4737 |
| 2021-11-23 | 51.99 | $34.68 | 25224 |
| 2021-11-22 | 54.20 | $34.83 | 15006 |
| 2021-11-19 | 59.66 | $35.17 | 29507 |
| 2021-11-18 | 61.74 | $35.29 | 40300 |
| 2021-11-17 | 62.96 | $35.36 | 18624 |
| 2021-11-16 | 66.53 | $35.56 | 13000 |
| 2021-11-15 | 64.43 | $35.34 | 18800 |
| 2021-11-12 | 64.33 | $35.33 | 24600 |
| 2021-11-11 | 61.54 | $35.05 | 8600 |
| 2021-11-10 | 60.49 | $34.95 | 12500 |
| 2021-11-09 | 65.77 | $35.26 | 16608 |
| 2021-11-08 | 65.59 | $35.24 | 13700 |
| 2021-11-05 | 63.93 | $35.06 | 12800 |
| 2021-11-04 | 64.59 | $35.10 | 4200 |
| 2021-11-03 | 62.48 | $34.87 | 3500 |
| 2021-11-02 | 60.84 | $34.70 | 22500 |
| 2021-11-01 | 59.36 | $34.55 | 11800 |
| 2021-10-29 | 58.87 | $34.50 | 47121 |
| 2021-10-28 | 57.89 | $34.40 | 6900 |
| 2021-10-27 | 54.08 | $34.03 | 14607 |
| 2021-10-26 | 61.52 | $34.55 | 9906 |
| 2021-10-25 | 60.93 | $34.49 | 22743 |
| 2021-10-22 | 60.16 | $34.41 | 2939 |
| 2021-10-21 | 60.16 | $34.41 | 33500 |
| 2021-10-20 | 58.39 | $34.22 | 13700 |
| 2021-10-19 | 57.26 | $34.10 | 7400 |
| 2021-10-18 | 55.12 | $33.88 | 23105 |
| 2021-10-15 | 53.73 | $33.74 | 10831 |
| 2021-10-14 | 51.69 | $33.54 | 4700 |
| 2021-10-13 | 44.61 | $32.93 | 6700 |
| 2021-10-12 | 41.26 | $32.68 | 3527 |
| 2021-10-11 | 41.45 | $32.70 | 8319 |
| 2021-10-08 | 43.66 | $32.93 | 1400 |
| 2021-10-07 | 45.35 | $33.10 | 8034 |
| 2021-10-06 | 40.87 | $32.75 | 24607 |
| 2021-10-05 | 40.07 | $32.69 | 6421 |
| 2021-10-04 | 35.95 | $32.39 | 24400 |
| 2021-10-01 | 40.24 | $32.88 | 4900 |
| 2021-09-30 | 34.97 | $32.53 | 1312 |
| 2021-09-29 | 38.07 | $32.87 | 19344 |
| 2021-09-28 | 38.07 | $32.87 | 25316 |
| 2021-09-27 | 45.95 | $33.60 | 11500 |
| 2021-09-24 | 48.56 | $33.80 | 8117 |
| 2021-09-23 | 48.96 | $33.83 | 5442 |
| 2021-09-22 | 42.90 | $33.42 | 18700 |
| 2021-09-21 | 37.19 | $33.09 | 6600 |
| 2021-09-20 | 37.40 | $33.11 | 15500 |
| 2021-09-17 | 44.35 | $33.68 | 6100 |
| 2021-09-16 | 47.76 | $33.91 | 17900 |
| 2021-09-15 | 48.21 | $33.94 | 37700 |
| 2021-09-14 | 44.32 | $33.71 | 11204 |
| 2021-09-13 | 46.34 | $33.85 | 4000 |
| 2021-09-10 | 47.06 | $33.90 | 8004 |
| 2021-09-09 | 51.84 | $34.21 | 5500 |
| 2021-09-08 | 54.38 | $34.36 | 5200 |
| 2021-09-07 | 55.58 | $34.43 | 14243 |
| 2021-09-03 | 63.20 | $34.83 | 7300 |
| 2021-09-02 | 62.34 | $34.76 | 14223 |
| 2021-09-01 | 61.98 | $34.73 | 7537 |
| 2021-08-31 | 61.51 | $34.69 | 10400 |
| 2021-08-30 | 63.74 | $34.81 | 20000 |
| 2021-08-27 | 62.56 | $34.70 | 21100 |
| 2021-08-26 | 58.59 | $34.36 | 14324 |
| 2021-08-25 | 64.30 | $34.66 | 29200 |
| 2021-08-24 | 63.28 | $34.57 | 51300 |
| 2021-08-23 | 62.14 | $34.47 | 11700 |
| 2021-08-20 | 58.19 | $34.15 | 5303 |
| 2021-08-19 | 54.22 | $33.87 | 7300 |
| 2021-08-18 | 53.17 | $33.80 | 17500 |
| 2021-08-17 | 58.68 | $34.10 | 14500 |
| 2021-08-16 | 63.92 | $34.35 | 15433 |
| 2021-08-13 | 63.43 | $34.31 | 8700 |
| 2021-08-12 | 63.64 | $34.32 | 43548 |
| 2021-08-11 | 62.94 | $34.26 | 142500 |
| 2021-08-10 | 62.26 | $34.20 | 10318 |
| 2021-08-09 | 64.52 | $34.32 | 10740 |
| 2021-08-06 | 64.89 | $34.34 | 13504 |
| 2021-08-05 | 65.98 | $34.40 | 6500 |
| 2021-08-04 | 63.67 | $34.16 | 15000 |
| 2021-08-03 | 66.35 | $34.31 | 14400 |
| 2021-08-02 | 63.53 | $34.02 | 13815 |
| 2021-07-30 | 64.41 | $34.07 | 10100 |
| 2021-07-29 | 64.75 | $34.09 | 13900 |
| 2021-07-28 | 62.88 | $33.89 | 12714 |
| 2021-07-27 | 61.92 | $33.79 | 5549 |
| 2021-07-26 | 64.29 | $33.94 | 13137 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-78.57
2026-07-22
Close Price
$32.34
Vol: 4200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -78.57 | $32.34 | 4200 |
| 2026-07-21 | -73.21 | $32.40 | 12583 |
| 2026-07-20 | -100.00 | $32.10 | 6247 |
| 2026-07-17 | -93.81 | $32.19 | 9298 |
| 2026-07-16 | -83.19 | $32.51 | 5600 |
| 2026-07-15 | -87.05 | $32.50 | 13213 |
| 2026-07-14 | -75.00 | $32.75 | 10543 |
| 2026-07-13 | -71.09 | $32.80 | 8800 |
| 2026-07-10 | -42.31 | $33.05 | 16100 |
| 2026-07-09 | -39.34 | $32.99 | 6700 |
| 2026-07-08 | -55.34 | $32.57 | 2400 |
| 2026-07-07 | -48.06 | $32.72 | 9900 |
| 2026-07-06 | -36.41 | $32.96 | 8039 |
| 2026-07-02 | -44.17 | $32.80 | 162248 |
| 2026-07-01 | -35.44 | $32.98 | 2100 |
| 2026-06-30 | -24.27 | $33.21 | 16500 |
| 2026-06-29 | -35.92 | $32.97 | 6200 |
| 2026-06-26 | -48.54 | $32.71 | 18233 |
| 2026-06-25 | -39.32 | $32.90 | 21642 |
| 2026-06-24 | -50.49 | $32.67 | 7309 |
| 2026-06-23 | -50.00 | $32.68 | 11222 |
| 2026-06-22 | -27.18 | $33.15 | 12600 |
| 2026-06-18 | -22.99 | $33.08 | 345736 |
| 2026-06-17 | -34.04 | $32.75 | 4127 |
| 2026-06-16 | -15.91 | $33.22 | 26133 |
| 2026-06-15 | -4.68 | $33.48 | 5626 |
| 2026-06-12 | -19.66 | $33.00 | 12512 |
| 2026-06-11 | -29.49 | $32.71 | 13400 |
| 2026-06-10 | -56.61 | $31.91 | 73659 |
| 2026-06-09 | -39.66 | $32.41 | 7500 |
| 2026-06-08 | -34.58 | $32.56 | 16240 |
| 2026-06-05 | -42.71 | $32.32 | 33200 |
| 2026-06-04 | -3.38 | $33.48 | 14900 |
| 2026-06-03 | -4.15 | $33.39 | 14920 |
| 2026-06-02 | 0.00 | $33.51 | 6620 |
| 2026-06-01 | -2.15 | $33.29 | 8700 |
| 2026-05-29 | 0.00 | $32.86 | 20800 |
| 2026-05-28 | -3.10 | $32.52 | 11310 |
| 2026-05-27 | -6.25 | $32.30 | 8465 |
| 2026-05-26 | -1.62 | $32.36 | 8100 |
| 2026-05-22 | -2.59 | $31.96 | 4600 |
| 2026-05-21 | -0.91 | $31.51 | 16200 |
| 2026-05-20 | -3.52 | $31.25 | 6300 |
| 2026-05-19 | -27.64 | $30.77 | 8700 |
| 2026-05-18 | -23.12 | $30.86 | 8960 |
| 2026-05-15 | -24.62 | $30.83 | 2537 |
| 2026-05-14 | -6.53 | $31.19 | 2600 |
| 2026-05-13 | -12.28 | $31.01 | 4339 |
| 2026-05-12 | -11.03 | $31.00 | 2539 |
| 2026-05-11 | -3.26 | $31.20 | 9613 |
| 2026-05-08 | 0.00 | $31.18 | 4937 |
| 2026-05-07 | -10.46 | $30.68 | 21600 |
| 2026-05-06 | 0.00 | $31.00 | 8100 |
| 2026-05-05 | -1.75 | $30.58 | 8919 |
| 2026-05-04 | -7.38 | $30.18 | 4500 |
| 2026-05-01 | -0.65 | $30.25 | 5900 |
| 2026-04-30 | 0.00 | $30.06 | 9637 |
| 2026-04-29 | -9.66 | $29.57 | 7004 |
| 2026-04-28 | -13.26 | $29.40 | 4932 |
| 2026-04-27 | -4.60 | $29.70 | 5489 |
| 2026-04-24 | -3.84 | $29.73 | 13800 |
| 2026-04-23 | -6.94 | $29.59 | 6300 |
| 2026-04-22 | -2.31 | $29.77 | 7019 |
| 2026-04-21 | -4.74 | $29.59 | 7601 |
| 2026-04-20 | -0.27 | $29.60 | 10900 |
| 2026-04-17 | -2.79 | $29.45 | 10597 |
| 2026-04-16 | 0.00 | $29.09 | 7000 |
| 2026-04-15 | 0.00 | $28.83 | 5100 |
| 2026-04-14 | -0.37 | $28.65 | 18082 |
| 2026-04-13 | 0.00 | $28.40 | 10000 |
| 2026-04-10 | -16.13 | $27.79 | 24017 |
| 2026-04-09 | -2.77 | $28.08 | 1890 |
| 2026-04-08 | -4.61 | $28.04 | 5500 |
| 2026-04-07 | -32.32 | $27.31 | 10461 |
| 2026-04-06 | -32.32 | $27.31 | 9800 |
| 2026-04-02 | -39.90 | $27.16 | 12237 |
| 2026-04-01 | -44.95 | $27.06 | 4000 |
| 2026-03-31 | -62.88 | $26.82 | 8000 |
| 2026-03-30 | -95.20 | $26.08 | 10300 |
| 2026-03-27 | -99.57 | $26.16 | 5422 |
| 2026-03-26 | -99.48 | $26.60 | 15493 |
| 2026-03-25 | -85.29 | $27.06 | 21228 |
| 2026-03-24 | -91.76 | $26.95 | 30887 |
| 2026-03-23 | -81.18 | $27.13 | 2506 |
| 2026-03-20 | -93.53 | $26.92 | 14200 |
| 2026-03-19 | -79.47 | $27.31 | 8100 |
| 2026-03-18 | -92.25 | $27.20 | 2800 |
| 2026-03-17 | -64.08 | $27.60 | 12829 |
| 2026-03-16 | -71.13 | $27.50 | 4300 |
| 2026-03-13 | -92.25 | $27.20 | 7200 |
| 2026-03-12 | -94.52 | $27.17 | 6992 |
| 2026-03-11 | -60.27 | $27.67 | 6300 |
| 2026-03-10 | -60.27 | $27.67 | 1811 |
| 2026-03-09 | -50.00 | $27.82 | 1900 |
| 2026-03-06 | -94.17 | $27.58 | 6400 |
| 2026-03-05 | -55.05 | $27.95 | 4832 |
| 2026-03-04 | -30.28 | $28.22 | 1500 |
| 2026-03-03 | -58.72 | $27.91 | 7900 |
| 2026-03-02 | -12.84 | $28.41 | 4919 |
| 2026-02-27 | -3.67 | $28.51 | 2407 |
| 2026-02-26 | -17.43 | $28.36 | 14300 |
| 2026-02-25 | -22.94 | $28.30 | 3438 |
| 2026-02-24 | -39.45 | $28.12 | 3814 |
| 2026-02-23 | -61.47 | $27.88 | 2900 |
| 2026-02-20 | -30.28 | $28.22 | 14500 |
| 2026-02-19 | -41.28 | $28.10 | 5600 |
| 2026-02-18 | -32.11 | $28.20 | 15100 |
| 2026-02-17 | -50.46 | $28.00 | 17600 |
| 2026-02-13 | -31.19 | $28.21 | 5639 |
| 2026-02-12 | -60.55 | $27.89 | 3221 |
| 2026-02-11 | -22.22 | $28.23 | 6200 |
| 2026-02-10 | -33.33 | $28.12 | 15214 |
| 2026-02-09 | -28.28 | $28.17 | 9600 |
| 2026-02-06 | -30.30 | $28.15 | 10836 |
| 2026-02-05 | -98.99 | $27.47 | 10333 |
| 2026-02-04 | -63.27 | $27.83 | 10400 |
| 2026-02-03 | -48.98 | $27.97 | 4921 |
| 2026-02-02 | -4.81 | $28.40 | 8005 |
| 2026-01-30 | -29.66 | $28.02 | 5200 |
| 2026-01-29 | -15.25 | $28.19 | 3811 |
| 2026-01-28 | -4.24 | $28.32 | 5600 |
| 2026-01-27 | -12.62 | $28.09 | 9000 |
| 2026-01-26 | -9.71 | $28.12 | 3527 |
| 2026-01-23 | -21.36 | $28.00 | 7700 |
| 2026-01-22 | -6.80 | $28.15 | 6714 |
| 2026-01-21 | -10.23 | $27.98 | 10300 |
| 2026-01-20 | -55.14 | $27.48 | 9100 |
| 2026-01-16 | -18.35 | $27.87 | 7000 |
| 2026-01-15 | -14.88 | $27.89 | 13510 |
| 2026-01-14 | -19.49 | $27.81 | 29100 |
| 2026-01-13 | -16.10 | $27.85 | 8024 |
| 2026-01-12 | -9.32 | $27.93 | 14748 |
| 2026-01-09 | -11.86 | $27.90 | 4200 |
| 2026-01-08 | -31.36 | $27.67 | 4000 |
| 2026-01-07 | -18.64 | $27.82 | 5038 |
| 2026-01-06 | -2.56 | $28.00 | 23200 |
| 2026-01-05 | -38.00 | $27.48 | 13400 |
| 2026-01-02 | -55.00 | $27.31 | 16700 |
| 2025-12-31 | -67.00 | $27.19 | 14100 |
| 2025-12-30 | -44.00 | $27.42 | 19000 |
| 2025-12-29 | -38.00 | $27.48 | 9400 |
| 2025-12-26 | -29.00 | $27.57 | 9800 |
| 2025-12-24 | -32.00 | $27.54 | 4100 |
| 2025-12-23 | -35.77 | $27.42 | 17400 |
| 2025-12-22 | -28.87 | $27.45 | 182100 |
| 2025-12-19 | -32.42 | $27.27 | 13200 |
| 2025-12-18 | -44.74 | $27.01 | 16400 |
| 2025-12-17 | -52.63 | $26.86 | 12500 |
| 2025-12-16 | -41.05 | $27.08 | 15900 |
| 2025-12-15 | -30.53 | $27.28 | 6600 |
| 2025-12-12 | -21.58 | $27.45 | 9700 |
| 2025-12-11 | -0.53 | $27.84 | 5808 |
| 2025-12-10 | -3.31 | $27.71 | 47000 |
| 2025-12-09 | -19.89 | $27.41 | 12700 |
| 2025-12-08 | -14.92 | $27.50 | 29100 |
| 2025-12-05 | -4.42 | $27.69 | 5200 |
| 2025-12-04 | -7.65 | $27.53 | 7000 |
| 2025-12-03 | -10.00 | $27.49 | 7000 |
| 2025-12-02 | -24.71 | $27.24 | 7300 |
| 2025-12-01 | -35.39 | $27.11 | 27400 |
| 2025-11-28 | -28.65 | $27.23 | 3500 |
| 2025-11-26 | -39.44 | $27.05 | 12200 |
| 2025-11-25 | -47.06 | $26.95 | 6200 |
| 2025-11-24 | -71.10 | $26.59 | 11900 |
| 2025-11-21 | -81.65 | $26.36 | 29400 |
| 2025-11-20 | -100.00 | $25.96 | 11530 |
| 2025-11-19 | -93.14 | $26.51 | 10700 |
| 2025-11-18 | -91.43 | $26.54 | 8400 |
| 2025-11-17 | -96.30 | $26.58 | 14900 |
| 2025-11-14 | -87.22 | $26.98 | 23500 |
| 2025-11-13 | -78.95 | $27.09 | 6200 |
| 2025-11-12 | -45.86 | $27.53 | 10500 |
| 2025-11-11 | -50.38 | $27.47 | 5700 |
| 2025-11-10 | -54.14 | $27.42 | 12000 |
| 2025-11-07 | -72.93 | $27.17 | 14700 |
| 2025-11-06 | -97.41 | $27.01 | 5900 |
| 2025-11-05 | -88.04 | $27.33 | 29500 |
| 2025-11-04 | -100.00 | $27.22 | 18900 |
| 2025-11-03 | -68.54 | $27.53 | 7800 |
| 2025-10-31 | -47.19 | $27.72 | 6400 |
| 2025-10-30 | -74.16 | $27.48 | 10500 |
| 2025-10-29 | -56.18 | $27.64 | 12400 |
| 2025-10-28 | -24.72 | $27.92 | 6500 |
| 2025-10-27 | -4.21 | $28.06 | 24700 |
| 2025-10-24 | -31.58 | $27.80 | 6200 |
| 2025-10-23 | -38.89 | $27.68 | 1998 |
| 2025-10-22 | -46.61 | $27.55 | 2100 |
| 2025-10-21 | -18.64 | $27.88 | 4202 |
| 2025-10-20 | -27.97 | $27.77 | 14830 |
| 2025-10-17 | -48.31 | $27.53 | 5700 |
| 2025-10-16 | -58.47 | $27.41 | 19700 |
| 2025-10-15 | -29.66 | $27.75 | 3128 |
| 2025-10-14 | -34.38 | $27.66 | 4241 |
| 2025-10-13 | -36.15 | $27.63 | 4400 |
| 2025-10-10 | -64.62 | $27.26 | 14100 |
| 2025-10-09 | -10.57 | $27.90 | 7014 |
| 2025-10-08 | 0.00 | $28.03 | 4821 |
| 2025-10-07 | -19.09 | $27.68 | 9900 |
| 2025-10-06 | -4.13 | $27.84 | 7200 |
| 2025-10-03 | -15.38 | $27.67 | 6010 |
| 2025-10-02 | -1.92 | $27.66 | 10100 |
| 2025-10-01 | 0.00 | $27.45 | 3162 |
| 2025-09-30 | -3.33 | $27.30 | 14300 |
| 2025-09-29 | -8.25 | $27.25 | 11400 |
| 2025-09-26 | -13.54 | $27.19 | 12600 |
| 2025-09-25 | -36.46 | $26.97 | 2500 |
| 2025-09-24 | -22.92 | $27.10 | 4200 |
| 2025-09-23 | -16.67 | $27.16 | 6300 |
| 2025-09-22 | -2.08 | $27.30 | 8800 |
| 2025-09-19 | -11.46 | $27.21 | 3700 |
| 2025-09-18 | -10.42 | $27.22 | 2600 |
| 2025-09-17 | -32.53 | $26.92 | 5500 |
| 2025-09-16 | -39.76 | $26.86 | 4300 |
| 2025-09-15 | -32.53 | $26.92 | 65000 |
| 2025-09-12 | -34.94 | $26.90 | 2037 |
| 2025-09-11 | -2.41 | $27.17 | 23000 |
| 2025-09-10 | -22.81 | $26.80 | 4836 |
| 2025-09-09 | -19.64 | $26.81 | 10300 |
| 2025-09-08 | -4.29 | $26.89 | 23700 |
| 2025-09-05 | -13.24 | $26.81 | 28400 |
| 2025-09-04 | -12.94 | $26.78 | 3200 |
| 2025-09-03 | -42.35 | $26.53 | 10400 |
| 2025-09-02 | -40.00 | $26.55 | 13700 |
| 2025-08-29 | -25.88 | $26.67 | 12200 |
| 2025-08-28 | -1.89 | $26.87 | 9207 |
| 2025-08-27 | -8.91 | $26.75 | 11807 |
| 2025-08-26 | -17.82 | $26.66 | 7500 |
| 2025-08-25 | -23.76 | $26.60 | 9100 |
| 2025-08-22 | -4.95 | $26.79 | 6100 |
| 2025-08-21 | -39.39 | $26.43 | 15000 |
| 2025-08-20 | -27.27 | $26.55 | 9600 |
| 2025-08-19 | -17.17 | $26.65 | 37100 |
| 2025-08-18 | -8.42 | $26.70 | 5800 |
| 2025-08-15 | -11.58 | $26.67 | 13747 |
| 2025-08-14 | -11.58 | $26.67 | 10809 |
| 2025-08-13 | 0.00 | $26.78 | 89734 |
| 2025-08-12 | -14.02 | $26.52 | 7800 |
| 2025-08-11 | -42.06 | $26.22 | 3800 |
| 2025-08-08 | -34.58 | $26.30 | 5257 |
| 2025-08-07 | -47.66 | $26.16 | 15000 |
| 2025-08-06 | -30.84 | $26.34 | 12701 |
| 2025-08-05 | -45.79 | $26.18 | 9700 |
| 2025-08-04 | -36.45 | $26.28 | 8000 |
| 2025-08-01 | -72.90 | $25.89 | 22500 |
| 2025-07-31 | -47.66 | $26.16 | 3100 |
| 2025-07-30 | -18.69 | $26.47 | 2523 |
| 2025-07-29 | -13.08 | $26.53 | 7000 |
| 2025-07-28 | -4.72 | $26.61 | 2100 |
| 2025-07-25 | -0.96 | $26.63 | 2200 |
| 2025-07-24 | -6.12 | $26.48 | 4600 |
| 2025-07-23 | 0.00 | $26.44 | 5300 |
| 2025-07-22 | -12.64 | $26.28 | 2200 |
| 2025-07-21 | -22.14 | $26.08 | 12300 |
| 2025-07-18 | -22.86 | $26.07 | 5400 |
| 2025-07-17 | -23.57 | $26.06 | 7600 |
| 2025-07-16 | -32.14 | $25.94 | 29100 |
| 2025-07-15 | -40.71 | $25.82 | 3600 |
| 2025-07-14 | -20.00 | $26.11 | 1800 |
| 2025-07-11 | -25.71 | $26.03 | 7100 |
| 2025-07-10 | -13.57 | $26.20 | 1700 |
| 2025-07-09 | -11.43 | $26.23 | 6400 |
| 2025-07-08 | -15.00 | $26.18 | 4300 |
| 2025-07-07 | -15.71 | $26.17 | 17600 |
| 2025-07-03 | -2.14 | $26.36 | 3300 |
| 2025-07-02 | 0.00 | $26.15 | 4600 |
| 2025-07-01 | -3.85 | $26.10 | 34168 |
| 2025-06-30 | 0.00 | $26.07 | 16842 |
| 2025-06-27 | -8.27 | $25.84 | 25039 |
| 2025-06-26 | -1.82 | $25.70 | 17300 |
| 2025-06-25 | -18.18 | $25.52 | 184776 |
| 2025-06-24 | -2.75 | $25.68 | 132721 |
| 2025-06-23 | -11.20 | $25.38 | 11000 |
| 2025-06-20 | -29.60 | $25.15 | 10800 |
| 2025-06-18 | -28.80 | $25.16 | 6900 |
| 2025-06-17 | -26.40 | $25.19 | 33600 |
| 2025-06-16 | -12.00 | $25.37 | 11900 |
| 2025-06-13 | -36.00 | $25.07 | 33716 |
| 2025-06-12 | -1.60 | $25.50 | 7200 |
| 2025-06-11 | -12.80 | $25.36 | 19300 |
| 2025-06-10 | 0.00 | $25.44 | 8611 |
| 2025-06-09 | -8.70 | $25.32 | 6700 |
| 2025-06-06 | -2.26 | $25.37 | 23876 |
| 2025-06-05 | -11.81 | $25.19 | 15100 |
| 2025-06-04 | -15.33 | $25.11 | 131600 |
| 2025-06-03 | -15.38 | $25.10 | 6900 |
| 2025-06-02 | -30.77 | $24.86 | 19200 |
| 2025-05-30 | -37.18 | $24.76 | 15796 |
| 2025-05-29 | -36.90 | $24.72 | 27262 |
| 2025-05-28 | -30.00 | $24.68 | 27300 |
| 2025-05-27 | -21.36 | $24.87 | 5300 |
| 2025-05-23 | -40.91 | $24.44 | 11300 |
| 2025-05-22 | -27.31 | $24.72 | 15200 |
| 2025-05-21 | -24.41 | $24.72 | 7700 |
| 2025-05-20 | -3.42 | $25.25 | 4158 |
| 2025-05-19 | 0.00 | $25.34 | 6630 |
| 2025-05-16 | 0.00 | $25.30 | 5621 |
| 2025-05-15 | 0.00 | $25.08 | 377000 |
| 2025-05-14 | -6.33 | $24.77 | 9000 |
| 2025-05-13 | -2.71 | $24.89 | 1400 |
| 2025-05-12 | 0.00 | $24.80 | 16800 |
| 2025-05-09 | -7.97 | $24.12 | 4895 |
| 2025-05-08 | -7.61 | $24.13 | 17000 |
| 2025-05-07 | -5.04 | $24.03 | 13119 |
| 2025-05-06 | -12.40 | $23.84 | 17018 |
| 2025-05-05 | -23.90 | $24.04 | 17621 |
| 2025-05-02 | -75.35 | $24.06 | 11800 |
| 2025-05-01 | -80.24 | $23.67 | 8600 |
| 2025-04-30 | -81.06 | $23.72 | 20155 |
| 2025-04-29 | -81.84 | $23.59 | 7619 |
| 2025-04-28 | -82.98 | $23.40 | 19500 |
| 2025-04-25 | -83.22 | $23.36 | 9200 |
| 2025-04-24 | -83.92 | $23.28 | 19300 |
| 2025-04-23 | -87.34 | $22.74 | 10002 |
| 2025-04-22 | -88.91 | $22.49 | 9669 |
| 2025-04-21 | -92.14 | $21.93 | 4156 |
| 2025-04-17 | -89.31 | $22.42 | 6719 |
| 2025-04-16 | -89.66 | $22.36 | 7702 |
| 2025-04-15 | -87.35 | $22.76 | 13452 |
| 2025-04-14 | -94.17 | $21.58 | 21180 |
| 2025-04-11 | -94.17 | $21.58 | 38241 |
| 2025-04-10 | -94.17 | $21.58 | 21199 |
| 2025-04-09 | -94.17 | $21.58 | 46697 |
| 2025-04-08 | -94.17 | $21.58 | 49905 |
| 2025-04-07 | -94.17 | $21.58 | 188051 |
| 2025-04-04 | -99.07 | $33.62 | 25100 |
| 2025-04-03 | -99.15 | $35.61 | 11200 |
| 2025-04-02 | -44.33 | $37.20 | 6900 |
| 2025-04-01 | -69.07 | $36.85 | 4900 |
| 2025-03-31 | -70.54 | $36.83 | 8217 |
| 2025-03-28 | -84.72 | $36.64 | 7519 |
| 2025-03-27 | -61.81 | $37.30 | 20849 |
| 2025-03-26 | -58.33 | $37.40 | 1400 |
| 2025-03-25 | -48.81 | $37.71 | 22600 |
| 2025-03-24 | -47.80 | $37.74 | 8014 |
| 2025-03-21 | -68.81 | $37.12 | 10000 |
| 2025-03-20 | -66.67 | $37.30 | 6300 |
| 2025-03-19 | -61.40 | $37.52 | 5600 |
| 2025-03-18 | -71.55 | $37.21 | 18126 |
| 2025-03-17 | -64.51 | $37.46 | 21200 |
| 2025-03-14 | -78.87 | $36.95 | 13900 |
| 2025-03-13 | -98.87 | $36.24 | 6418 |
| 2025-03-12 | -96.20 | $36.71 | 6800 |
| 2025-03-11 | -95.89 | $36.72 | 16600 |
| 2025-03-10 | -93.03 | $37.08 | 6400 |
| 2025-03-07 | -81.17 | $37.94 | 6345 |
| 2025-03-06 | -100.00 | $37.72 | 7846 |
| 2025-03-05 | -67.50 | $38.40 | 21743 |
| 2025-03-04 | -87.00 | $38.01 | 6840 |
| 2025-03-03 | -85.43 | $38.46 | 5441 |
| 2025-02-28 | -68.75 | $38.83 | 5700 |
| 2025-02-27 | -100.00 | $38.38 | 6300 |
| 2025-02-26 | -79.34 | $38.86 | 3400 |
| 2025-02-25 | -84.30 | $38.80 | 11300 |
| 2025-02-24 | -99.07 | $38.75 | 22347 |
| 2025-02-21 | -84.26 | $38.91 | 27400 |
| 2025-02-20 | -18.52 | $39.62 | 3509 |
| 2025-02-19 | -6.48 | $39.75 | 7600 |
| 2025-02-18 | -10.19 | $39.71 | 8026 |
| 2025-02-14 | -36.11 | $39.43 | 30414 |
| 2025-02-13 | -19.15 | $39.55 | 5900 |
| 2025-02-12 | -42.77 | $39.14 | 8500 |
| 2025-02-11 | -19.43 | $39.41 | 1923 |
| 2025-02-10 | -14.57 | $39.45 | 7000 |
| 2025-02-07 | -22.44 | $39.25 | 5527 |
| 2025-02-06 | -9.06 | $39.59 | 12206 |
| 2025-02-05 | -7.87 | $39.62 | 6327 |
| 2025-02-04 | -26.38 | $39.15 | 6600 |
| 2025-02-03 | -26.77 | $39.14 | 13400 |
| 2025-01-31 | -20.08 | $39.31 | 12500 |
| 2025-01-30 | -8.06 | $39.56 | 20902 |
| 2025-01-29 | -26.61 | $39.10 | 2103 |
| 2025-01-28 | -20.16 | $39.26 | 4000 |
| 2025-01-27 | -25.00 | $39.14 | 42200 |
| 2025-01-24 | -7.26 | $39.58 | 16316 |
| 2025-01-23 | 0.00 | $39.73 | 11500 |
| 2025-01-22 | -4.58 | $39.57 | 9403 |
| 2025-01-21 | -0.96 | $39.35 | 10500 |
| 2025-01-17 | -29.78 | $38.86 | 8200 |
| 2025-01-16 | -45.61 | $38.58 | 6500 |
| 2025-01-15 | -60.00 | $38.36 | 7345 |
| 2025-01-14 | -75.93 | $37.93 | 1900 |
| 2025-01-13 | -84.44 | $37.70 | 3100 |
| 2025-01-10 | -98.81 | $37.59 | 12500 |
| 2025-01-08 | -77.97 | $38.31 | 3116 |
| 2025-01-07 | -86.12 | $38.15 | 3800 |
| 2025-01-06 | -76.59 | $38.40 | 1116 |
| 2025-01-03 | -79.45 | $38.33 | 7900 |
| 2025-01-02 | -95.52 | $37.93 | 1300 |
| 2024-12-31 | -94.03 | $37.97 | 26600 |
| 2024-12-30 | -89.55 | $38.09 | 12130 |
| 2024-12-27 | -80.49 | $38.51 | 11611 |
| 2024-12-26 | -64.63 | $38.90 | 14600 |
| 2024-12-24 | -67.07 | $38.84 | 2944 |
| 2024-12-23 | -81.30 | $38.49 | 24200 |
| 2024-12-20 | -73.98 | $38.67 | 11700 |
| 2024-12-19 | -100.00 | $38.20 | 22741 |
| 2024-12-18 | -99.09 | $38.31 | 13500 |
| 2024-12-17 | -56.02 | $39.56 | 3800 |
| 2024-12-16 | -39.76 | $39.83 | 16727 |
| 2024-12-13 | -52.41 | $39.62 | 5227 |
| 2024-12-12 | -43.98 | $39.76 | 18700 |
| 2024-12-11 | -28.31 | $40.02 | 5500 |
| 2024-12-10 | -45.18 | $39.74 | 20300 |
| 2024-12-09 | -30.72 | $39.98 | 21200 |
| 2024-12-06 | -12.05 | $40.29 | 11229 |
| 2024-12-05 | -22.29 | $40.12 | 3900 |
| 2024-12-04 | 0.00 | $40.49 | 3819 |
| 2024-12-03 | -10.90 | $40.13 | 8200 |
| 2024-12-02 | -5.41 | $40.24 | 7812 |
| 2024-11-29 | -8.07 | $40.18 | 1000 |
| 2024-11-27 | -17.65 | $39.94 | 22800 |
| 2024-11-26 | -2.94 | $40.29 | 3245 |
| 2024-11-25 | -5.04 | $40.24 | 6400 |
| 2024-11-22 | -2.94 | $39.96 | 13908 |
| 2024-11-21 | -16.18 | $39.69 | 4320 |
| 2024-11-20 | -43.14 | $39.14 | 8300 |
| 2024-11-19 | -46.57 | $39.07 | 28000 |
| 2024-11-18 | -45.10 | $39.10 | 9248 |
| 2024-11-15 | -51.96 | $38.96 | 6300 |
| 2024-11-14 | -26.47 | $39.48 | 7100 |
| 2024-11-13 | -9.31 | $39.83 | 9700 |
| 2024-11-12 | -7.92 | $39.84 | 2000 |
| 2024-11-11 | 0.00 | $40.00 | 2500 |
| 2024-11-08 | -4.02 | $39.89 | 3736 |
| 2024-11-07 | -3.30 | $39.74 | 3747 |
| 2024-11-06 | -0.67 | $39.47 | 1800 |
| 2024-11-05 | -59.70 | $38.52 | 1300 |
| 2024-11-04 | -85.82 | $38.17 | 2900 |
| 2024-11-01 | -86.57 | $38.16 | 2600 |
| 2024-10-31 | -100.00 | $37.98 | 4100 |
| 2024-10-30 | -57.97 | $38.52 | 3228 |
| 2024-10-29 | -43.48 | $38.72 | 6546 |
| 2024-10-28 | -52.17 | $38.60 | 7000 |
| 2024-10-25 | -65.94 | $38.41 | 1326 |
| 2024-10-24 | -60.14 | $38.49 | 19500 |
| 2024-10-23 | -55.80 | $38.55 | 9100 |
| 2024-10-22 | -36.23 | $38.82 | 4440 |
| 2024-10-21 | -21.74 | $39.02 | 5440 |
| 2024-10-18 | -2.90 | $39.28 | 7500 |
| 2024-10-17 | -11.27 | $39.15 | 2100 |
| 2024-10-16 | -3.65 | $39.21 | 3400 |
| 2024-10-15 | -15.85 | $39.00 | 6000 |
| 2024-10-14 | 0.00 | $39.21 | 1546 |
| 2024-10-11 | -0.76 | $38.92 | 10100 |
| 2024-10-10 | -11.40 | $38.63 | 4945 |
| 2024-10-09 | 0.00 | $38.76 | 1618 |
| 2024-10-08 | -6.67 | $38.42 | 900 |
| 2024-10-07 | -28.72 | $37.99 | 1149 |
| 2024-10-04 | -9.74 | $38.36 | 8800 |
| 2024-10-03 | -23.15 | $38.05 | 4900 |
| 2024-10-02 | -16.67 | $38.19 | 4237 |
| 2024-10-01 | -18.98 | $38.14 | 20340 |
| 2024-09-30 | -2.78 | $38.49 | 5200 |
| 2024-09-27 | -7.41 | $38.39 | 5500 |
| 2024-09-26 | 0.00 | $38.50 | 12800 |
| 2024-09-25 | -12.69 | $38.11 | 1400 |
| 2024-09-24 | -5.58 | $38.25 | 6500 |
| 2024-09-23 | -6.09 | $38.24 | 10000 |
| 2024-09-20 | -11.17 | $38.14 | 25900 |
| 2024-09-19 | -7.61 | $38.21 | 3900 |
| 2024-09-18 | -25.00 | $37.62 | 6800 |
| 2024-09-17 | -14.63 | $37.79 | 2500 |
| 2024-09-16 | -4.52 | $37.87 | 1128 |
| 2024-09-13 | -15.48 | $37.70 | 1707 |
| 2024-09-12 | -31.61 | $37.45 | 3010 |
| 2024-09-11 | -36.46 | $37.28 | 7700 |
| 2024-09-10 | -42.20 | $37.02 | 3400 |
| 2024-09-09 | -45.75 | $36.81 | 636 |
| 2024-09-06 | -58.59 | $36.44 | 9200 |
| 2024-09-05 | -36.71 | $36.89 | 6700 |
| 2024-09-04 | -22.84 | $37.20 | 5200 |
| 2024-09-03 | -24.07 | $37.16 | 3127 |
| 2024-08-30 | 0.00 | $37.94 | 1748 |
| 2024-08-29 | -8.60 | $37.56 | 6744 |
| 2024-08-28 | -8.43 | $37.41 | 2525 |
| 2024-08-27 | -1.51 | $37.64 | 4000 |
| 2024-08-26 | -5.42 | $37.51 | 6800 |
| 2024-08-23 | -2.42 | $37.60 | 19200 |
| 2024-08-22 | -10.54 | $37.17 | 2638 |
| 2024-08-21 | 0.00 | $37.49 | 1900 |
| 2024-08-20 | -1.39 | $37.21 | 5340 |
| 2024-08-19 | 0.00 | $37.18 | 15200 |
| 2024-08-16 | -1.15 | $36.94 | 12600 |
| 2024-08-15 | -0.80 | $36.86 | 12314 |
| 2024-08-14 | -30.08 | $36.23 | 5200 |
| 2024-08-13 | -39.57 | $36.05 | 2345 |
| 2024-08-12 | -61.28 | $35.52 | 2500 |
| 2024-08-09 | -55.56 | $35.69 | 9030 |
| 2024-08-08 | -60.94 | $35.53 | 2117 |
| 2024-08-07 | -88.89 | $34.70 | 2500 |
| 2024-08-06 | -80.13 | $34.96 | 2000 |
| 2024-08-05 | -92.93 | $34.58 | 14122 |
| 2024-08-02 | -90.29 | $35.48 | 3214 |
| 2024-08-01 | -73.68 | $36.22 | 6100 |
| 2024-07-31 | -38.82 | $36.75 | 5033 |
| 2024-07-30 | -66.45 | $36.33 | 4804 |
| 2024-07-29 | -65.13 | $36.35 | 4900 |
| 2024-07-26 | -65.13 | $36.35 | 4037 |
| 2024-07-25 | -95.39 | $35.89 | 8700 |
| 2024-07-24 | -100.00 | $35.83 | 4400 |
| 2024-07-23 | -57.55 | $36.54 | 10900 |
| 2024-07-22 | -47.48 | $36.68 | 11100 |
| 2024-07-19 | -83.45 | $36.18 | 10300 |
| 2024-07-18 | -56.83 | $36.55 | 15600 |
| 2024-07-17 | -32.37 | $36.89 | 8600 |
| 2024-07-16 | 0.00 | $37.34 | 2524 |
| 2024-07-15 | -13.89 | $37.04 | 6100 |
| 2024-07-12 | -15.71 | $36.98 | 6200 |
| 2024-07-11 | -12.09 | $36.60 | 10049 |
| 2024-07-10 | -4.72 | $36.56 | 4600 |
| 2024-07-09 | -29.25 | $36.30 | 10012 |
| 2024-07-08 | -18.02 | $36.41 | 3701 |
| 2024-07-05 | -17.12 | $36.42 | 5900 |
| 2024-07-03 | -23.66 | $36.30 | 3243 |
| 2024-07-02 | -25.81 | $36.21 | 2300 |
| 2024-07-01 | -36.65 | $36.02 | 4400 |
| 2024-06-28 | -25.00 | $36.16 | 1820 |
| 2024-06-27 | -21.67 | $36.22 | 7100 |
| 2024-06-26 | -30.00 | $36.07 | 3145 |
| 2024-06-25 | -12.78 | $36.38 | 3043 |
| 2024-06-24 | -11.67 | $36.40 | 11126 |
| 2024-06-21 | -5.56 | $36.51 | 9900 |
| 2024-06-20 | -10.00 | $36.43 | 12100 |
| 2024-06-18 | -0.59 | $36.49 | 18733 |
| 2024-06-17 | 0.00 | $36.47 | 9324 |
| 2024-06-14 | -22.97 | $35.95 | 10600 |
| 2024-06-13 | -21.62 | $35.97 | 25122 |
| 2024-06-12 | -18.24 | $36.02 | 8500 |
| 2024-06-11 | -39.86 | $35.70 | 6000 |
| 2024-06-10 | -37.84 | $35.73 | 6600 |
| 2024-06-07 | -43.92 | $35.64 | 4700 |
| 2024-06-06 | -43.24 | $35.65 | 9800 |
| 2024-06-05 | -39.86 | $35.70 | 3100 |
| 2024-06-04 | -68.92 | $35.27 | 4239 |
| 2024-06-03 | -66.89 | $35.30 | 13900 |
| 2024-05-31 | -59.76 | $35.28 | 6100 |
| 2024-05-30 | -58.99 | $35.01 | 8400 |
| 2024-05-29 | -47.98 | $35.22 | 4500 |
| 2024-05-28 | -32.29 | $35.57 | 5809 |
| 2024-05-24 | -21.52 | $35.81 | 942 |
| 2024-05-23 | -28.25 | $35.66 | 8334 |
| 2024-05-22 | -9.72 | $36.01 | 22613 |
| 2024-05-21 | -8.80 | $36.03 | 10119 |
| 2024-05-20 | -4.17 | $36.13 | 6000 |
| 2024-05-17 | -3.40 | $36.05 | 22329 |
| 2024-05-16 | -3.24 | $36.05 | 13414 |
| 2024-05-15 | 0.00 | $36.07 | 3900 |
| 2024-05-14 | 0.00 | $35.62 | 8400 |
| 2024-05-13 | -5.73 | $35.44 | 1023 |
| 2024-05-10 | 0.00 | $35.46 | 2300 |
| 2024-05-09 | -6.76 | $35.34 | 13900 |
| 2024-05-08 | -29.82 | $35.16 | 3318 |
| 2024-05-07 | -26.90 | $35.21 | 4300 |
| 2024-05-06 | -49.30 | $35.05 | 4700 |
| 2024-05-03 | -63.26 | $34.75 | 3500 |
| 2024-05-02 | -78.60 | $34.42 | 4910 |
| 2024-05-01 | -93.47 | $34.12 | 4100 |
| 2024-04-30 | -85.71 | $34.31 | 6701 |
| 2024-04-29 | -63.27 | $34.86 | 3924 |
| 2024-04-26 | -68.80 | $34.79 | 20600 |
| 2024-04-25 | -78.06 | $34.57 | 18900 |
| 2024-04-24 | -73.38 | $34.70 | 9200 |
| 2024-04-23 | -77.34 | $34.59 | 7915 |
| 2024-04-22 | -88.85 | $34.27 | 11400 |
| 2024-04-19 | -96.76 | $34.05 | 3500 |
| 2024-04-18 | -97.28 | $34.24 | 16400 |
| 2024-04-17 | -99.16 | $34.38 | 4742 |
| 2024-04-16 | -95.05 | $34.63 | 5000 |
| 2024-04-15 | -98.13 | $34.64 | 6902 |
| 2024-04-12 | -95.60 | $35.00 | 6931 |
| 2024-04-11 | -81.02 | $35.63 | 4000 |
| 2024-04-10 | -94.62 | $35.51 | 8900 |
| 2024-04-09 | -60.00 | $36.02 | 14400 |
| 2024-04-08 | -65.83 | $35.95 | 2300 |
| 2024-04-05 | -64.17 | $35.97 | 14100 |
| 2024-04-04 | -94.12 | $35.62 | 9700 |
| 2024-04-03 | -47.06 | $36.18 | 11500 |
| 2024-04-02 | -41.04 | $36.19 | 1324 |
| 2024-04-01 | -16.42 | $36.52 | 8400 |
| 2024-03-28 | -4.48 | $36.68 | 7200 |
| 2024-03-27 | -10.85 | $36.55 | 4200 |
| 2024-03-26 | -33.33 | $36.22 | 2000 |
| 2024-03-25 | -37.59 | $36.16 | 4000 |
| 2024-03-22 | -26.24 | $36.32 | 3100 |
| 2024-03-21 | -8.51 | $36.57 | 5400 |
| 2024-03-20 | 0.00 | $36.26 | 7900 |
| 2024-03-19 | -15.54 | $35.95 | 28848 |
| 2024-03-18 | -24.35 | $35.78 | 2023 |
| 2024-03-15 | -32.12 | $35.63 | 11631 |
| 2024-03-14 | -21.24 | $35.84 | 10008 |
| 2024-03-13 | -7.25 | $36.11 | 11300 |
| 2024-03-12 | -1.55 | $36.22 | 6900 |
| 2024-03-11 | -20.21 | $35.86 | 16000 |
| 2024-03-08 | -16.58 | $35.93 | 2302 |
| 2024-03-07 | -2.59 | $36.20 | 7000 |
| 2024-03-06 | -17.22 | $35.81 | 9900 |
| 2024-03-05 | -31.11 | $35.56 | 13200 |
| 2024-03-04 | -6.11 | $36.01 | 7702 |
| 2024-03-01 | -1.79 | $35.97 | 21048 |
| 2024-02-29 | 0.00 | $35.67 | 12527 |
| 2024-02-28 | -7.69 | $35.39 | 21533 |
| 2024-02-27 | -3.50 | $35.45 | 7000 |
| 2024-02-26 | -10.49 | $35.35 | 12800 |
| 2024-02-23 | -6.52 | $35.36 | 8800 |
| 2024-02-22 | -2.54 | $35.22 | 4243 |
| 2024-02-21 | -62.71 | $34.51 | 7200 |
| 2024-02-20 | -51.69 | $34.64 | 11229 |
| 2024-02-16 | -32.80 | $34.84 | 13416 |
| 2024-02-15 | -9.70 | $35.09 | 16500 |
| 2024-02-14 | -18.32 | $34.88 | 8700 |
| 2024-02-13 | -33.49 | $34.53 | 6305 |
| 2024-02-12 | -7.44 | $35.09 | 6112 |
| 2024-02-09 | -2.94 | $35.08 | 6700 |
| 2024-02-08 | -3.76 | $34.84 | 16939 |
| 2024-02-07 | -4.30 | $34.83 | 17534 |
| 2024-02-06 | -12.89 | $34.55 | 43600 |
| 2024-02-05 | -9.59 | $34.59 | 21928 |
| 2024-02-02 | -4.35 | $34.70 | 133142 |
| 2024-02-01 | -4.81 | $34.48 | 334800 |
| 2024-01-31 | -22.12 | $34.12 | 35741 |
| 2024-01-30 | -1.44 | $34.55 | 23406 |
| 2024-01-29 | 0.00 | $34.54 | 9100 |
| 2024-01-26 | -9.95 | $34.22 | 16503 |
| 2024-01-25 | -5.76 | $34.30 | 9600 |
| 2024-01-24 | -15.71 | $34.11 | 14237 |
| 2024-01-23 | -0.60 | $34.17 | 4445 |
| 2024-01-22 | -1.19 | $34.16 | 5032 |
| 2024-01-19 | -1.37 | $33.94 | 3928 |
| 2024-01-18 | 0.00 | $33.51 | 3400 |
| 2024-01-17 | -32.65 | $33.16 | 4914 |
| 2024-01-16 | -14.29 | $33.34 | 20800 |
| 2024-01-12 | -9.18 | $33.39 | 15831 |
| 2024-01-11 | -6.52 | $33.36 | 3600 |
| 2024-01-10 | -20.39 | $33.21 | 9300 |
| 2024-01-09 | -28.57 | $33.08 | 19843 |
| 2024-01-08 | -20.13 | $33.12 | 9100 |
| 2024-01-05 | -52.17 | $32.58 | 17000 |
| 2024-01-04 | -49.71 | $32.56 | 12841 |
| 2024-01-03 | -48.55 | $32.58 | 13200 |
| 2024-01-02 | -27.17 | $32.95 | 55100 |
| 2023-12-29 | -11.24 | $33.22 | 13100 |
| 2023-12-28 | -5.43 | $33.32 | 4700 |
| 2023-12-27 | -8.70 | $33.26 | 17000 |
| 2023-12-26 | -9.52 | $33.22 | 15500 |
| 2023-12-22 | -15.71 | $33.09 | 5420 |
| 2023-12-21 | -18.57 | $33.03 | 20730 |
| 2023-12-20 | -36.67 | $32.65 | 19802 |
| 2023-12-19 | -11.26 | $33.17 | 5900 |
| 2023-12-18 | -18.50 | $33.00 | 25200 |
| 2023-12-15 | -7.27 | $33.25 | 7910 |
| 2023-12-14 | -5.31 | $33.29 | 7810 |
| 2023-12-13 | 0.00 | $33.14 | 4927 |
| 2023-12-12 | -1.04 | $32.63 | 4907 |
| 2023-12-11 | 0.00 | $32.50 | 16105 |
| 2023-12-08 | -0.96 | $32.05 | 3439 |
| 2023-12-07 | -5.69 | $31.95 | 2500 |
| 2023-12-06 | -16.59 | $31.72 | 11813 |
| 2023-12-05 | -13.74 | $31.78 | 8400 |
| 2023-12-04 | -5.26 | $31.95 | 6231 |
| 2023-12-01 | 0.00 | $32.07 | 14904 |
| 2023-11-30 | 0.00 | $31.79 | 25515 |
| 2023-11-29 | -4.42 | $31.60 | 4515 |
| 2023-11-28 | -4.93 | $31.39 | 12003 |
| 2023-11-27 | -3.40 | $31.42 | 3900 |
| 2023-11-24 | -0.60 | $31.51 | 1300 |
| 2023-11-22 | -2.41 | $31.45 | 4143 |
| 2023-11-21 | -3.70 | $31.33 | 9907 |
| 2023-11-20 | -1.23 | $31.41 | 12424 |
| 2023-11-17 | 0.00 | $31.16 | 6830 |
| 2023-11-16 | -3.41 | $31.04 | 11340 |
| 2023-11-15 | -4.10 | $31.02 | 9500 |
| 2023-11-14 | -3.17 | $30.96 | 7210 |
| 2023-11-13 | -2.77 | $30.32 | 10416 |
| 2023-11-10 | 0.00 | $30.38 | 10722 |
| 2023-11-09 | -18.60 | $29.96 | 10600 |
| 2023-11-08 | -10.23 | $30.14 | 10900 |
| 2023-11-07 | -15.35 | $30.03 | 8100 |
| 2023-11-06 | -20.93 | $29.91 | 17800 |
| 2023-11-03 | -19.53 | $29.94 | 19400 |
| 2023-11-02 | -35.35 | $29.60 | 7815 |
| 2023-11-01 | -61.86 | $29.03 | 4000 |
| 2023-10-31 | -73.95 | $28.77 | 5300 |
| 2023-10-30 | -86.51 | $28.50 | 5100 |
| 2023-10-27 | -98.14 | $28.25 | 11041 |
| 2023-10-26 | -98.40 | $28.51 | 6305 |
| 2023-10-25 | -98.85 | $28.64 | 68236 |
| 2023-10-24 | -85.40 | $29.19 | 3200 |
| 2023-10-23 | -100.00 | $28.99 | 11225 |
| 2023-10-20 | -92.65 | $29.10 | 18600 |
| 2023-10-19 | -65.44 | $29.47 | 8900 |
| 2023-10-18 | -40.44 | $29.81 | 1730 |
| 2023-10-17 | -31.82 | $30.20 | 9900 |
| 2023-10-16 | -28.41 | $30.26 | 12531 |
| 2023-10-13 | -50.57 | $29.87 | 8800 |
| 2023-10-12 | -42.47 | $30.07 | 7346 |
| 2023-10-11 | -40.38 | $30.24 | 3934 |
| 2023-10-10 | -46.15 | $30.12 | 1900 |
| 2023-10-09 | -54.81 | $29.94 | 8200 |
| 2023-10-06 | -62.26 | $29.80 | 2030 |
| 2023-10-05 | -83.02 | $29.36 | 9800 |
| 2023-10-04 | -80.19 | $29.42 | 5729 |
| 2023-10-03 | -96.86 | $29.07 | 17100 |
| 2023-10-02 | -86.47 | $29.53 | 13700 |
| 2023-09-29 | -84.65 | $29.60 | 9632 |
| 2023-09-28 | -81.14 | $29.68 | 7700 |
| 2023-09-27 | -91.23 | $29.45 | 6900 |
| 2023-09-26 | -98.12 | $29.44 | 2213 |
| 2023-09-25 | -89.42 | $29.84 | 3623 |
| 2023-09-22 | -100.00 | $29.81 | 8700 |
| 2023-09-21 | -100.00 | $29.85 | 8919 |
| 2023-09-20 | -96.58 | $30.40 | 6800 |
| 2023-09-19 | -80.67 | $30.57 | 16842 |
| 2023-09-18 | -71.90 | $30.66 | 3717 |
| 2023-09-15 | -63.97 | $30.66 | 6334 |
| 2023-09-14 | -35.29 | $31.05 | 8910 |
| 2023-09-13 | -51.47 | $30.83 | 22104 |
| 2023-09-12 | -51.47 | $30.83 | 4900 |
| 2023-09-11 | -32.35 | $31.09 | 6012 |
| 2023-09-08 | -41.18 | $30.97 | 29000 |
| 2023-09-07 | -33.82 | $31.07 | 10400 |
| 2023-09-06 | -30.15 | $31.12 | 3931 |
| 2023-09-05 | -21.32 | $31.24 | 8302 |
| 2023-09-01 | -5.15 | $31.46 | 3500 |
| 2023-08-31 | -11.94 | $31.35 | 1500 |
| 2023-08-30 | -5.47 | $31.38 | 5334 |
| 2023-08-29 | -40.46 | $31.20 | 12031 |
| 2023-08-28 | -68.72 | $30.78 | 17100 |
| 2023-08-25 | -80.00 | $30.56 | 3000 |
| 2023-08-24 | -90.26 | $30.36 | 1800 |
| 2023-08-23 | -72.00 | $30.73 | 4321 |
| 2023-08-22 | -89.50 | $30.38 | 14849 |
| 2023-08-21 | -85.00 | $30.47 | 2703 |
| 2023-08-18 | -93.50 | $30.30 | 6449 |
| 2023-08-17 | -98.94 | $30.31 | 14500 |
| 2023-08-16 | -100.00 | $30.61 | 4900 |
| 2023-08-15 | -96.53 | $30.84 | 4800 |
| 2023-08-14 | -74.31 | $31.16 | 6200 |
| 2023-08-11 | -90.28 | $30.93 | 13005 |
| 2023-08-10 | -96.83 | $31.01 | 4935 |
| 2023-08-09 | -95.24 | $31.03 | 9800 |
| 2023-08-08 | -82.54 | $31.19 | 7700 |
| 2023-08-07 | -71.67 | $31.37 | 6100 |
| 2023-08-04 | -79.47 | $31.03 | 7029 |
| 2023-08-03 | -54.78 | $31.37 | 12400 |
| 2023-08-02 | -38.65 | $31.60 | 11013 |
| 2023-08-01 | -7.36 | $32.11 | 9705 |
| 2023-07-31 | -14.11 | $32.00 | 3624 |
| 2023-07-28 | -15.95 | $31.97 | 16915 |
| 2023-07-27 | -29.45 | $31.75 | 4618 |
| 2023-07-26 | -12.27 | $32.03 | 5300 |
| 2023-07-25 | -8.89 | $32.07 | 30114 |
| 2023-07-24 | -17.55 | $31.90 | 8600 |
| 2023-07-21 | -18.09 | $31.89 | 5400 |
| 2023-07-20 | -22.87 | $31.80 | 5026 |
| 2023-07-19 | -8.51 | $32.07 | 10306 |
| 2023-07-18 | 0.00 | $32.05 | 17506 |
| 2023-07-17 | -2.56 | $31.87 | 4600 |
| 2023-07-14 | -6.43 | $31.66 | 6945 |
| 2023-07-13 | -3.57 | $31.70 | 5700 |
| 2023-07-12 | -5.36 | $31.41 | 2929 |
| 2023-07-11 | -3.45 | $31.26 | 8800 |
| 2023-07-10 | -19.85 | $31.04 | 14700 |
| 2023-07-07 | -41.83 | $30.66 | 3900 |
| 2023-07-06 | -35.95 | $30.75 | 14500 |
| 2023-07-05 | -16.34 | $31.05 | 22600 |
| 2023-07-03 | -7.19 | $31.19 | 1200 |
| 2023-06-30 | -1.80 | $31.27 | 16205 |
| 2023-06-29 | -17.56 | $30.85 | 116300 |
| 2023-06-28 | -23.08 | $30.73 | 3234 |
| 2023-06-27 | -19.23 | $30.81 | 6200 |
| 2023-06-26 | -39.62 | $30.37 | 17608 |
| 2023-06-23 | -32.53 | $30.40 | 19446 |
| 2023-06-22 | -22.73 | $30.61 | 24736 |
| 2023-06-21 | -23.11 | $30.60 | 5812 |
| 2023-06-20 | -16.29 | $30.78 | 6300 |
| 2023-06-16 | -8.33 | $30.99 | 5300 |
| 2023-06-15 | -3.45 | $31.09 | 9026 |
| 2023-06-14 | -5.31 | $30.71 | 8118 |
| 2023-06-13 | -1.43 | $30.64 | 3700 |
| 2023-06-12 | 0.00 | $30.40 | 7201 |
| 2023-06-09 | -6.33 | $30.05 | 13428 |
| 2023-06-08 | -4.11 | $29.97 | 2400 |
| 2023-06-07 | -16.44 | $29.79 | 7837 |
| 2023-06-06 | 0.00 | $29.96 | 1016 |
| 2023-06-05 | -8.03 | $29.83 | 7558 |
| 2023-06-02 | -0.76 | $29.88 | 6036 |
| 2023-06-01 | -4.20 | $29.46 | 4635 |
| 2023-05-31 | -22.03 | $29.24 | 2900 |
| 2023-05-30 | -9.32 | $29.39 | 17635 |
| 2023-05-26 | -5.41 | $29.37 | 4143 |
| 2023-05-25 | -46.85 | $28.91 | 9700 |
| 2023-05-24 | -74.77 | $28.60 | 11200 |
| 2023-05-23 | -47.06 | $28.87 | 6500 |
| 2023-05-22 | -12.61 | $29.28 | 8329 |
| 2023-05-19 | -10.92 | $29.30 | 5300 |
| 2023-05-18 | 0.00 | $29.36 | 3011 |
| 2023-05-17 | -17.02 | $29.02 | 8720 |
| 2023-05-16 | -50.00 | $28.71 | 4600 |
| 2023-05-15 | -27.66 | $28.92 | 6100 |
| 2023-05-12 | -42.55 | $28.78 | 10400 |
| 2023-05-11 | -41.49 | $28.79 | 3929 |
| 2023-05-10 | -31.91 | $28.88 | 6000 |
| 2023-05-09 | -46.81 | $28.74 | 2902 |
| 2023-05-08 | -30.85 | $28.89 | 5400 |
| 2023-05-05 | -39.36 | $28.81 | 2400 |
| 2023-05-04 | -86.17 | $28.37 | 4700 |
| 2023-05-03 | -68.09 | $28.54 | 5700 |
| 2023-05-02 | -39.36 | $28.81 | 6600 |
| 2023-05-01 | -8.51 | $29.10 | 10043 |
| 2023-04-28 | -5.38 | $29.12 | 11605 |
| 2023-04-27 | -35.48 | $28.84 | 11401 |
| 2023-04-26 | -81.73 | $28.32 | 8038 |
| 2023-04-25 | -47.86 | $28.50 | 5800 |
| 2023-04-24 | -10.71 | $29.02 | 10500 |
| 2023-04-21 | -7.19 | $29.05 | 5900 |
| 2023-04-20 | -11.98 | $28.97 | 23700 |
| 2023-04-19 | -7.78 | $29.04 | 6045 |
| 2023-04-18 | -7.19 | $29.05 | 5907 |
| 2023-04-17 | -8.38 | $29.03 | 12733 |
| 2023-04-14 | -14.37 | $28.93 | 11003 |
| 2023-04-13 | 0.00 | $29.01 | 2200 |
| 2023-04-12 | -15.50 | $28.69 | 11604 |
| 2023-04-11 | -7.50 | $28.85 | 7600 |
| 2023-04-10 | -9.76 | $28.80 | 5621 |
| 2023-04-06 | -15.12 | $28.69 | 15700 |
| 2023-04-05 | -16.10 | $28.67 | 15700 |
| 2023-04-04 | -11.22 | $28.77 | 10700 |
| 2023-04-03 | 0.00 | $28.94 | 65748 |
| 2023-03-31 | 0.00 | $28.87 | 4300 |
| 2023-03-30 | -12.28 | $28.45 | 4005 |
| 2023-03-29 | -21.64 | $28.29 | 11820 |
| 2023-03-28 | -45.61 | $27.88 | 5740 |
| 2023-03-27 | -43.86 | $27.91 | 12623 |
| 2023-03-24 | -50.29 | $27.80 | 4042 |
| 2023-03-23 | -54.97 | $27.72 | 7938 |
| 2023-03-22 | -58.48 | $27.66 | 14909 |
| 2023-03-21 | -29.82 | $28.15 | 6404 |
| 2023-03-20 | -51.46 | $27.78 | 13321 |
| 2023-03-17 | -68.65 | $27.53 | 6733 |
| 2023-03-16 | -57.67 | $27.86 | 15443 |
| 2023-03-15 | -82.53 | $27.35 | 7000 |
| 2023-03-14 | -75.11 | $27.52 | 34100 |
| 2023-03-13 | -94.76 | $27.07 | 8200 |
| 2023-03-10 | -96.73 | $27.17 | 68600 |
| 2023-03-09 | -98.13 | $27.70 | 35033 |
| 2023-03-08 | -69.80 | $28.23 | 59847 |
| 2023-03-07 | -81.05 | $28.07 | 11418 |
| 2023-03-06 | -51.63 | $28.52 | 9838 |
| 2023-03-03 | -57.78 | $28.54 | 9746 |
| 2023-03-02 | -80.61 | $28.16 | 1227 |
| 2023-03-01 | -99.46 | $27.90 | 2640 |
| 2023-02-28 | -95.53 | $28.03 | 9449 |
| 2023-02-27 | -94.41 | $28.05 | 7245 |
| 2023-02-24 | -97.77 | $27.99 | 6100 |
| 2023-02-23 | -85.80 | $28.35 | 6046 |
| 2023-02-22 | -93.41 | $28.18 | 9932 |
| 2023-02-21 | -91.62 | $28.21 | 18100 |
| 2023-02-17 | -56.29 | $28.80 | 2838 |
| 2023-02-16 | -44.90 | $28.86 | 24500 |
| 2023-02-15 | -24.39 | $29.24 | 13118 |
| 2023-02-14 | -29.76 | $29.13 | 15330 |
| 2023-02-13 | -33.17 | $29.06 | 11644 |
| 2023-02-10 | -47.32 | $28.77 | 12200 |
| 2023-02-09 | -47.80 | $28.76 | 37848 |
| 2023-02-08 | -34.63 | $29.03 | 3934 |
| 2023-02-07 | -20.09 | $29.31 | 9500 |
| 2023-02-06 | -35.98 | $28.97 | 9048 |
| 2023-02-03 | -16.34 | $29.32 | 15835 |
| 2023-02-02 | -4.48 | $29.62 | 14300 |
| 2023-02-01 | -2.61 | $29.30 | 10400 |
| 2023-01-31 | 0.00 | $28.84 | 8500 |
| 2023-01-30 | -18.13 | $28.44 | 7824 |
| 2023-01-27 | -3.11 | $28.73 | 6411 |
| 2023-01-26 | 0.00 | $28.73 | 8525 |
| 2023-01-25 | -10.50 | $28.51 | 15300 |
| 2023-01-24 | -8.00 | $28.56 | 10400 |
| 2023-01-23 | -2.93 | $28.66 | 5202 |
| 2023-01-20 | -16.15 | $28.28 | 6400 |
| 2023-01-19 | -44.79 | $27.73 | 7528 |
| 2023-01-18 | -28.13 | $28.05 | 5937 |
| 2023-01-17 | -8.85 | $28.42 | 4400 |
| 2023-01-13 | -1.10 | $28.47 | 7046 |
| 2023-01-12 | -28.94 | $28.34 | 2600 |
| 2023-01-11 | -44.29 | $28.23 | 5200 |
| 2023-01-10 | -55.71 | $27.91 | 4800 |
| 2023-01-09 | -62.50 | $27.72 | 8400 |
| 2023-01-06 | -63.21 | $27.70 | 9800 |
| 2023-01-05 | -86.07 | $27.06 | 7400 |
| 2023-01-04 | -71.43 | $27.47 | 13512 |
| 2023-01-03 | -83.57 | $27.13 | 27200 |
| 2022-12-30 | -83.93 | $27.12 | 34100 |
| 2022-12-29 | -79.64 | $27.24 | 9000 |
| 2022-12-28 | -98.21 | $26.72 | 32800 |
| 2022-12-27 | -86.43 | $27.05 | 20900 |
| 2022-12-23 | -82.86 | $27.15 | 15300 |
| 2022-12-22 | -86.07 | $27.06 | 47100 |
| 2022-12-21 | -78.24 | $27.42 | 81637 |
| 2022-12-20 | -95.04 | $26.98 | 59100 |
| 2022-12-19 | -96.47 | $27.01 | 24026 |
| 2022-12-16 | -91.35 | $27.57 | 7500 |
| 2022-12-15 | -83.33 | $27.82 | 16400 |
| 2022-12-14 | -44.44 | $28.59 | 4724 |
| 2022-12-13 | -34.34 | $28.79 | 12700 |
| 2022-12-12 | -36.36 | $28.54 | 11700 |
| 2022-12-09 | -58.79 | $28.17 | 2000 |
| 2022-12-08 | -42.39 | $28.36 | 13629 |
| 2022-12-07 | -35.35 | $28.09 | 6913 |
| 2022-12-06 | -35.02 | $28.10 | 5000 |
| 2022-12-05 | -22.22 | $28.48 | 6549 |
| 2022-12-02 | -4.05 | $29.01 | 13200 |
| 2022-12-01 | -2.92 | $29.04 | 16048 |
| 2022-11-30 | 0.00 | $28.90 | 22826 |
| 2022-11-29 | -17.65 | $28.09 | 1700 |
| 2022-11-28 | -15.92 | $28.14 | 16537 |
| 2022-11-25 | -0.69 | $28.58 | 2500 |
| 2022-11-23 | -1.04 | $28.57 | 7700 |
| 2022-11-22 | -0.37 | $28.40 | 3500 |
| 2022-11-21 | -17.04 | $27.95 | 1500 |
| 2022-11-18 | -15.19 | $28.00 | 8600 |
| 2022-11-17 | -19.62 | $27.79 | 5500 |
| 2022-11-16 | -15.50 | $27.90 | 14900 |
| 2022-11-15 | -5.78 | $28.22 | 10636 |
| 2022-11-14 | -11.29 | $27.87 | 56000 |
| 2022-11-11 | -0.66 | $28.10 | 39145 |
| 2022-11-10 | 0.00 | $27.79 | 38700 |
| 2022-11-09 | -36.42 | $26.18 | 186900 |
| 2022-11-08 | -19.49 | $26.71 | 7515 |
| 2022-11-07 | -25.88 | $26.51 | 1326 |
| 2022-11-04 | -34.19 | $26.25 | 4700 |
| 2022-11-03 | -45.37 | $25.90 | 23029 |
| 2022-11-02 | -32.91 | $26.29 | 6715 |
| 2022-11-01 | -9.58 | $27.02 | 2300 |
| 2022-10-31 | -6.13 | $27.10 | 2716 |
| 2022-10-28 | 0.00 | $27.29 | 2200 |
| 2022-10-27 | -11.55 | $26.64 | 1300 |
| 2022-10-26 | -13.72 | $26.58 | 16669 |
| 2022-10-25 | 0.00 | $26.62 | 8435 |
| 2022-10-24 | -12.90 | $26.08 | 5900 |
| 2022-10-21 | -26.73 | $25.78 | 2145 |
| 2022-10-20 | -53.00 | $25.21 | 9800 |
| 2022-10-19 | -47.00 | $25.34 | 10300 |
| 2022-10-18 | -47.31 | $25.56 | 4120 |
| 2022-10-17 | -57.31 | $25.30 | 30200 |
| 2022-10-14 | -83.09 | $24.66 | 17900 |
| 2022-10-13 | -61.51 | $25.26 | 3016 |
| 2022-10-12 | -100.00 | $24.67 | 39948 |
| 2022-10-11 | -95.29 | $24.82 | 9500 |
| 2022-10-10 | -95.30 | $24.97 | 1300 |
| 2022-10-07 | -90.31 | $25.20 | 11740 |
| 2022-10-06 | -69.37 | $26.00 | 16848 |
| 2022-10-05 | -62.57 | $26.26 | 13400 |
| 2022-10-04 | -62.30 | $26.27 | 19300 |
| 2022-10-03 | -82.72 | $25.49 | 173900 |
| 2022-09-30 | -100.00 | $24.83 | 24342 |
| 2022-09-29 | -95.12 | $25.14 | 2806 |
| 2022-09-28 | -82.74 | $25.63 | 13440 |
| 2022-09-27 | -96.16 | $25.14 | 4100 |
| 2022-09-26 | -99.44 | $25.13 | 4800 |
| 2022-09-23 | -92.78 | $25.42 | 40328 |
| 2022-09-22 | -100.00 | $25.76 | 5600 |
| 2022-09-21 | -99.33 | $26.16 | 14716 |
| 2022-09-20 | -96.63 | $26.56 | 6800 |
| 2022-09-19 | -87.15 | $26.97 | 7005 |
| 2022-09-16 | -93.14 | $26.84 | 3400 |
| 2022-09-15 | -99.31 | $27.05 | 2313 |
| 2022-09-14 | -89.58 | $27.33 | 52003 |
| 2022-09-13 | -86.67 | $27.45 | 1409 |
| 2022-09-12 | -48.57 | $28.65 | 1300 |
| 2022-09-09 | -56.19 | $28.41 | 1724 |
| 2022-09-08 | -70.48 | $27.96 | 16400 |
| 2022-09-07 | -79.05 | $27.69 | 12317 |
| 2022-09-06 | -98.41 | $27.08 | 5945 |
| 2022-09-02 | -95.24 | $27.18 | 2700 |
| 2022-09-01 | -86.98 | $27.44 | 2000 |
| 2022-08-31 | -98.19 | $27.47 | 10727 |
| 2022-08-30 | -96.24 | $27.62 | 2600 |
| 2022-08-29 | -97.91 | $27.84 | 20000 |
| 2022-08-26 | -100.00 | $28.09 | 15504 |
| 2022-08-25 | -60.12 | $29.14 | 7100 |
| 2022-08-24 | -65.20 | $28.70 | 4828 |
| 2022-08-23 | -61.45 | $28.57 | 1000 |
| 2022-08-22 | -52.28 | $28.69 | 2000 |
| 2022-08-19 | -27.37 | $29.40 | 1336 |
| 2022-08-18 | -12.28 | $29.83 | 5500 |
| 2022-08-17 | -15.79 | $29.73 | 4443 |
| 2022-08-16 | -4.21 | $30.06 | 2712 |
| 2022-08-15 | -1.28 | $30.06 | 7333 |
| 2022-08-12 | 0.00 | $29.92 | 6118 |
| 2022-08-11 | -11.82 | $29.38 | 7302 |
| 2022-08-10 | -0.57 | $29.39 | 12000 |
| 2022-08-09 | -16.17 | $28.69 | 7400 |
| 2022-08-08 | -7.78 | $28.97 | 2300 |
| 2022-08-05 | -0.96 | $29.00 | 7307 |
| 2022-08-04 | -1.59 | $28.98 | 9500 |
| 2022-08-03 | -2.55 | $28.95 | 3600 |
| 2022-08-02 | -10.24 | $28.52 | 162419 |
| 2022-08-01 | -4.14 | $28.67 | 20000 |
| 2022-07-29 | -2.10 | $28.69 | 7600 |
| 2022-07-28 | -1.13 | $28.51 | 5112 |
| 2022-07-27 | 0.00 | $28.07 | 3524 |
| 2022-07-26 | -29.41 | $27.33 | 13500 |
| 2022-07-25 | -11.76 | $27.69 | 7935 |
| 2022-07-22 | -11.27 | $27.70 | 3100 |
| 2022-07-21 | 0.00 | $27.93 | 6300 |
| 2022-07-20 | -2.26 | $27.62 | 14422 |
| 2022-07-19 | 0.00 | $27.37 | 5039 |
| 2022-07-18 | -37.02 | $26.58 | 3200 |
| 2022-07-15 | -25.46 | $26.80 | 7506 |
| 2022-07-14 | -50.00 | $26.27 | 3500 |
| 2022-07-13 | -46.76 | $26.34 | 56000 |
| 2022-07-12 | -41.20 | $26.46 | 10249 |
| 2022-07-11 | -31.48 | $26.67 | 16700 |
| 2022-07-08 | -42.59 | $27.01 | 8236 |
| 2022-07-07 | -43.16 | $27.06 | 5413 |
| 2022-07-06 | -59.28 | $26.66 | 31700 |
| 2022-07-05 | -62.05 | $26.56 | 7125 |
| 2022-07-01 | -64.27 | $26.48 | 4027 |
| 2022-06-30 | -72.85 | $26.20 | 2933 |
| 2022-06-29 | -65.86 | $26.46 | 161525 |
| 2022-06-28 | -63.98 | $26.53 | 12509 |
| 2022-06-27 | -47.04 | $27.16 | 7311 |
| 2022-06-24 | -43.01 | $27.31 | 9000 |
| 2022-06-23 | -66.40 | $26.44 | 19100 |
| 2022-06-22 | -75.81 | $26.09 | 9945 |
| 2022-06-21 | -77.42 | $26.03 | 12400 |
| 2022-06-17 | -90.86 | $25.53 | 31008 |
| 2022-06-16 | -96.77 | $25.31 | 3200 |
| 2022-06-15 | -84.89 | $26.27 | 39700 |
| 2022-06-14 | -99.04 | $25.83 | 26804 |
| 2022-06-13 | -98.69 | $25.90 | 12800 |
| 2022-06-10 | -78.42 | $27.02 | 10335 |
| 2022-06-09 | -49.79 | $27.71 | 11300 |
| 2022-06-08 | -21.16 | $28.40 | 13529 |
| 2022-06-07 | -4.98 | $28.79 | 3400 |
| 2022-06-06 | -14.11 | $28.57 | 4200 |
| 2022-06-03 | -18.26 | $28.47 | 18300 |
| 2022-06-02 | -19.40 | $28.91 | 12100 |
| 2022-06-01 | -46.15 | $28.25 | 10601 |
| 2022-05-31 | -36.00 | $28.58 | 40100 |
| 2022-05-27 | -28.62 | $28.82 | 12712 |
| 2022-05-26 | -49.85 | $28.13 | 5500 |
| 2022-05-25 | -69.12 | $27.55 | 10100 |
| 2022-05-24 | -77.65 | $27.26 | 15900 |
| 2022-05-23 | -70.88 | $27.49 | 3700 |
| 2022-05-20 | -80.00 | $27.18 | 10200 |
| 2022-05-19 | -88.22 | $27.08 | 10200 |
| 2022-05-18 | -89.65 | $27.16 | 12245 |
| 2022-05-17 | -65.86 | $28.24 | 8009 |
| 2022-05-16 | -78.63 | $27.66 | 17100 |
| 2022-05-13 | -75.33 | $27.81 | 3200 |
| 2022-05-12 | -89.65 | $27.16 | 10700 |
| 2022-05-11 | -100.00 | $27.00 | 14700 |
| 2022-05-10 | -94.39 | $27.53 | 8500 |
| 2022-05-09 | -97.92 | $27.46 | 25619 |
| 2022-05-06 | -88.92 | $28.36 | 19700 |
| 2022-05-05 | -88.35 | $28.60 | 21500 |
| 2022-05-04 | -51.13 | $29.75 | 20318 |
| 2022-05-03 | -80.60 | $28.89 | 14513 |
| 2022-05-02 | -83.57 | $28.81 | 27100 |
| 2022-04-29 | -100.00 | $28.66 | 41100 |
| 2022-04-28 | -70.71 | $29.78 | 216200 |
| 2022-04-27 | -96.17 | $29.08 | 22700 |
| 2022-04-26 | -100.00 | $29.00 | 12500 |
| 2022-04-25 | -81.97 | $29.78 | 16322 |
| 2022-04-22 | -100.00 | $29.50 | 11124 |
| 2022-04-21 | -86.00 | $30.47 | 6039 |
| 2022-04-20 | -62.00 | $30.95 | 462400 |
| 2022-04-19 | -63.00 | $30.93 | 231100 |
| 2022-04-18 | -94.00 | $30.31 | 14500 |
| 2022-04-14 | -97.75 | $30.45 | 19044 |
| 2022-04-13 | -74.73 | $30.83 | 16000 |
| 2022-04-12 | -67.86 | $30.48 | 7100 |
| 2022-04-11 | -52.74 | $30.65 | 3138 |
| 2022-04-08 | -35.03 | $31.02 | 10000 |
| 2022-04-07 | -29.94 | $31.19 | 13916 |
| 2022-04-06 | -35.03 | $31.02 | 5500 |
| 2022-04-05 | -27.25 | $31.28 | 6900 |
| 2022-04-04 | -14.37 | $31.71 | 4937 |
| 2022-04-01 | -22.16 | $31.45 | 13628 |
| 2022-03-31 | -23.95 | $31.39 | 4700 |
| 2022-03-30 | -10.78 | $31.83 | 14910 |
| 2022-03-29 | -0.60 | $32.17 | 34541 |
| 2022-03-28 | 0.00 | $31.61 | 5905 |
| 2022-03-25 | -3.49 | $31.34 | 4400 |
| 2022-03-24 | -5.81 | $31.28 | 118227 |
| 2022-03-23 | -24.03 | $30.81 | 17800 |
| 2022-03-22 | -4.65 | $31.31 | 2900 |
| 2022-03-21 | -7.63 | $31.03 | 26200 |
| 2022-03-18 | 0.00 | $31.21 | 15424 |
| 2022-03-17 | -24.22 | $30.79 | 8601 |
| 2022-03-16 | -45.00 | $30.39 | 20300 |
| 2022-03-15 | -72.63 | $29.63 | 67219 |
| 2022-03-14 | -97.54 | $28.92 | 82724 |
| 2022-03-11 | -96.49 | $29.06 | 48639 |
| 2022-03-10 | -83.33 | $29.56 | 5800 |
| 2022-03-09 | -72.83 | $29.95 | 5700 |
| 2022-03-08 | -97.55 | $29.04 | 21100 |
| 2022-03-07 | -91.23 | $29.30 | 29121 |
| 2022-03-04 | -63.56 | $30.31 | 47242 |
| 2022-03-03 | -54.25 | $30.65 | 6649 |
| 2022-03-02 | -45.21 | $30.98 | 16700 |
| 2022-03-01 | -62.74 | $30.34 | 41900 |
| 2022-02-28 | -48.77 | $30.85 | 15600 |
| 2022-02-25 | -44.66 | $31.00 | 8000 |
| 2022-02-24 | -62.47 | $30.35 | 16100 |
| 2022-02-23 | -99.65 | $29.76 | 10709 |
| 2022-02-22 | -93.15 | $30.32 | 13218 |
| 2022-02-18 | -91.27 | $30.54 | 7622 |
| 2022-02-17 | -79.91 | $30.80 | 11627 |
| 2022-02-16 | -52.85 | $31.58 | 20300 |
| 2022-02-15 | -50.55 | $31.69 | 18000 |
| 2022-02-14 | -73.05 | $31.10 | 13221 |
| 2022-02-11 | -70.65 | $31.25 | 9000 |
| 2022-02-10 | -56.22 | $32.03 | 46900 |
| 2022-02-09 | -42.13 | $32.62 | 91700 |
| 2022-02-08 | -57.11 | $32.03 | 63400 |
| 2022-02-07 | -64.72 | $31.73 | 5426 |
| 2022-02-04 | -61.93 | $31.84 | 13821 |
| 2022-02-03 | -65.11 | $31.76 | 19700 |
| 2022-02-02 | -54.88 | $32.42 | 11400 |
| 2022-02-01 | -57.86 | $32.35 | 34500 |
| 2022-01-31 | -62.42 | $32.14 | 13800 |
| 2022-01-28 | -77.69 | $31.42 | 45632 |
| 2022-01-27 | -94.13 | $30.65 | 12707 |
| 2022-01-26 | -88.87 | $30.91 | 28000 |
| 2022-01-25 | -83.20 | $31.19 | 21248 |
| 2022-01-24 | -70.85 | $31.80 | 18837 |
| 2022-01-21 | -99.20 | $31.58 | 21100 |
| 2022-01-20 | -98.42 | $32.19 | 73300 |
| 2022-01-19 | -100.00 | $32.50 | 13900 |
| 2022-01-18 | -100.00 | $32.76 | 19942 |
| 2022-01-14 | -80.87 | $33.44 | 384807 |
| 2022-01-13 | -76.52 | $33.54 | 40300 |
| 2022-01-12 | -54.35 | $34.05 | 47300 |
| 2022-01-11 | -54.35 | $34.05 | 78400 |
| 2022-01-10 | -69.57 | $33.70 | 16220 |
| 2022-01-07 | -84.75 | $33.80 | 10028 |
| 2022-01-06 | -62.71 | $34.19 | 17814 |
| 2022-01-05 | -62.15 | $34.20 | 14500 |
| 2022-01-04 | -20.34 | $34.94 | 56135 |
| 2022-01-03 | -15.47 | $35.02 | 28100 |
| 2021-12-31 | -11.90 | $35.05 | 71240 |
| 2021-12-30 | -10.48 | $35.08 | 13600 |
| 2021-12-29 | -4.39 | $35.14 | 16400 |
| 2021-12-28 | -10.24 | $35.02 | 5400 |
| 2021-12-27 | 0.00 | $35.16 | 19511 |
| 2021-12-23 | -12.43 | $34.66 | 17600 |
| 2021-12-22 | -22.49 | $34.49 | 12521 |
| 2021-12-21 | -26.63 | $34.42 | 6104 |
| 2021-12-20 | -74.18 | $33.73 | 11000 |
| 2021-12-17 | -54.96 | $34.18 | 12600 |
| 2021-12-16 | -45.95 | $34.38 | 26800 |
| 2021-12-15 | -31.53 | $34.70 | 18900 |
| 2021-12-14 | -61.13 | $34.14 | 11222 |
| 2021-12-13 | -48.99 | $34.44 | 10122 |
| 2021-12-10 | -40.08 | $34.66 | 6700 |
| 2021-12-09 | -49.39 | $34.43 | 7647 |
| 2021-12-08 | -32.79 | $34.84 | 27400 |
| 2021-12-07 | -42.92 | $34.59 | 21527 |
| 2021-12-06 | -71.66 | $33.88 | 11015 |
| 2021-12-03 | -87.45 | $33.49 | 10632 |
| 2021-12-02 | -75.30 | $33.79 | 8300 |
| 2021-12-01 | -100.00 | $33.18 | 43800 |
| 2021-11-30 | -95.92 | $33.77 | 23900 |
| 2021-11-29 | -66.04 | $34.60 | 46608 |
| 2021-11-26 | -95.60 | $34.13 | 23500 |
| 2021-11-24 | -59.73 | $34.76 | 4737 |
| 2021-11-23 | -59.88 | $34.68 | 25224 |
| 2021-11-22 | -50.62 | $34.83 | 15006 |
| 2021-11-19 | -29.63 | $35.17 | 29507 |
| 2021-11-18 | -22.22 | $35.29 | 40300 |
| 2021-11-17 | -17.90 | $35.36 | 18624 |
| 2021-11-16 | -5.56 | $35.56 | 13000 |
| 2021-11-15 | -9.62 | $35.34 | 18800 |
| 2021-11-12 | -1.19 | $35.33 | 24600 |
| 2021-11-11 | -14.81 | $35.05 | 8600 |
| 2021-11-10 | -17.09 | $34.95 | 12500 |
| 2021-11-09 | -1.18 | $35.26 | 16608 |
| 2021-11-08 | -1.52 | $35.24 | 13700 |
| 2021-11-05 | -8.33 | $35.06 | 12800 |
| 2021-11-04 | 0.00 | $35.10 | 4200 |
| 2021-11-03 | -0.45 | $34.87 | 3500 |
| 2021-11-02 | -1.27 | $34.70 | 22500 |
| 2021-11-01 | -7.59 | $34.55 | 11800 |
| 2021-10-29 | -9.20 | $34.50 | 47121 |
| 2021-10-28 | -13.20 | $34.40 | 6900 |
| 2021-10-27 | -28.00 | $34.03 | 14607 |
| 2021-10-26 | -7.20 | $34.55 | 9906 |
| 2021-10-25 | -4.64 | $34.49 | 22743 |
| 2021-10-22 | -3.11 | $34.41 | 2939 |
| 2021-10-21 | 0.00 | $34.41 | 33500 |
| 2021-10-20 | -2.93 | $34.22 | 13700 |
| 2021-10-19 | -0.53 | $34.10 | 7400 |
| 2021-10-18 | -2.37 | $33.88 | 23105 |
| 2021-10-15 | -10.65 | $33.74 | 10831 |
| 2021-10-14 | -22.49 | $33.54 | 4700 |
| 2021-10-13 | -59.30 | $32.93 | 6700 |
| 2021-10-12 | -74.29 | $32.68 | 3527 |
| 2021-10-11 | -73.74 | $32.70 | 8319 |
| 2021-10-08 | -63.35 | $32.93 | 1400 |
| 2021-10-07 | -58.57 | $33.10 | 8034 |
| 2021-10-06 | -76.15 | $32.75 | 24607 |
| 2021-10-05 | -79.19 | $32.69 | 6421 |
| 2021-10-04 | -93.92 | $32.39 | 24400 |
| 2021-10-01 | -80.16 | $32.88 | 4900 |
| 2021-09-30 | -100.00 | $32.53 | 1312 |
| 2021-09-29 | -95.67 | $32.87 | 19344 |
| 2021-09-28 | -95.67 | $32.87 | 25316 |
| 2021-09-27 | -60.77 | $33.60 | 11500 |
| 2021-09-24 | -51.20 | $33.80 | 8117 |
| 2021-09-23 | -49.76 | $33.83 | 5442 |
| 2021-09-22 | -69.38 | $33.42 | 18700 |
| 2021-09-21 | -85.17 | $33.09 | 6600 |
| 2021-09-20 | -84.21 | $33.11 | 15500 |
| 2021-09-17 | -98.35 | $33.68 | 6100 |
| 2021-09-16 | -67.61 | $33.91 | 17900 |
| 2021-09-15 | -65.49 | $33.94 | 37700 |
| 2021-09-14 | -81.69 | $33.71 | 11204 |
| 2021-09-13 | -71.83 | $33.85 | 4000 |
| 2021-09-10 | -68.31 | $33.90 | 8004 |
| 2021-09-09 | -46.48 | $34.21 | 5500 |
| 2021-09-08 | -35.92 | $34.36 | 5200 |
| 2021-09-07 | -30.99 | $34.43 | 14243 |
| 2021-09-03 | -2.82 | $34.83 | 7300 |
| 2021-09-02 | -7.75 | $34.76 | 14223 |
| 2021-09-01 | -9.86 | $34.73 | 7537 |
| 2021-08-31 | -12.68 | $34.69 | 10400 |
| 2021-08-30 | -4.23 | $34.81 | 20000 |
| 2021-08-27 | -4.58 | $34.70 | 21100 |
| 2021-08-26 | -26.61 | $34.36 | 14324 |
| 2021-08-25 | -1.63 | $34.66 | 29200 |
| 2021-08-24 | -4.27 | $34.57 | 51300 |
| 2021-08-23 | -3.77 | $34.47 | 11700 |
| 2021-08-20 | -31.37 | $34.15 | 5303 |
| 2021-08-19 | -58.82 | $33.87 | 7300 |
| 2021-08-18 | -63.21 | $33.80 | 17500 |
| 2021-08-17 | -33.04 | $34.10 | 14500 |
| 2021-08-16 | -6.38 | $34.35 | 15433 |
| 2021-08-13 | -7.41 | $34.31 | 8700 |
| 2021-08-12 | -6.94 | $34.32 | 43548 |
| 2021-08-11 | -9.72 | $34.26 | 142500 |
| 2021-08-10 | -12.50 | $34.20 | 10318 |
| 2021-08-09 | -6.94 | $34.32 | 10740 |
| 2021-08-06 | -6.02 | $34.34 | 13504 |
| 2021-08-05 | 0.00 | $34.40 | 6500 |
| 2021-08-04 | -7.50 | $34.16 | 15000 |
| 2021-08-03 | 0.00 | $34.31 | 14400 |
| 2021-08-02 | -14.07 | $34.02 | 13815 |
| 2021-07-30 | -6.38 | $34.07 | 10100 |
| 2021-07-29 | -5.32 | $34.09 | 13900 |
| 2021-07-28 | -6.51 | $33.89 | 12714 |
| 2021-07-27 | -12.43 | $33.79 | 5549 |
| 2021-07-26 | -3.55 | $33.94 | 13137 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.40
2026-07-22
Close Price
$32.34
Vol: 4200Average Directional Index - Detailed Analysis
Minimum
8.57
Average
21.49
Maximum
65.85
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 13.40 | $32.34 | 4200 |
| 2026-07-21 | 13.43 | $32.40 | 12583 |
| 2026-07-20 | 13.42 | $32.10 | 6247 |
| 2026-07-17 | 13.30 | $32.19 | 9298 |
| 2026-07-16 | 13.15 | $32.51 | 5600 |
| 2026-07-15 | 13.30 | $32.50 | 13213 |
| 2026-07-14 | 13.46 | $32.75 | 10543 |
| 2026-07-13 | 14.09 | $32.80 | 8800 |
| 2026-07-10 | 14.82 | $33.05 | 16100 |
| 2026-07-09 | 15.55 | $32.99 | 6700 |
| 2026-07-08 | 16.31 | $32.57 | 2400 |
| 2026-07-07 | 16.57 | $32.72 | 9900 |
| 2026-07-06 | 16.93 | $32.96 | 8039 |
| 2026-07-02 | 17.60 | $32.80 | 162248 |
| 2026-07-01 | 18.29 | $32.98 | 2100 |
| 2026-06-30 | 19.09 | $33.21 | 16500 |
| 2026-06-29 | 19.94 | $32.97 | 6200 |
| 2026-06-26 | 20.96 | $32.71 | 18233 |
| 2026-06-25 | 21.76 | $32.90 | 21642 |
| 2026-06-24 | 22.91 | $32.67 | 7309 |
| 2026-06-23 | 23.94 | $32.68 | 11222 |
| 2026-06-22 | 24.89 | $33.15 | 12600 |
| 2026-06-18 | 25.92 | $33.08 | 345736 |
| 2026-06-17 | 26.97 | $32.75 | 4127 |
| 2026-06-16 | 28.07 | $33.22 | 26133 |
| 2026-06-15 | 28.72 | $33.48 | 5626 |
| 2026-06-12 | 29.09 | $33.00 | 12512 |
| 2026-06-11 | 29.90 | $32.71 | 13400 |
| 2026-06-10 | 31.05 | $31.91 | 73659 |
| 2026-06-09 | 32.45 | $32.41 | 7500 |
| 2026-06-08 | 33.93 | $32.56 | 16240 |
| 2026-06-05 | 34.41 | $32.32 | 33200 |
| 2026-06-04 | 34.92 | $33.48 | 14900 |
| 2026-06-03 | 34.20 | $33.39 | 14920 |
| 2026-06-02 | 33.05 | $33.51 | 6620 |
| 2026-06-01 | 31.84 | $33.29 | 8700 |
| 2026-05-29 | 30.64 | $32.86 | 20800 |
| 2026-05-28 | 29.65 | $32.52 | 11310 |
| 2026-05-27 | 28.76 | $32.30 | 8465 |
| 2026-05-26 | 27.90 | $32.36 | 8100 |
| 2026-05-22 | 27.04 | $31.96 | 4600 |
| 2026-05-21 | 26.39 | $31.51 | 16200 |
| 2026-05-20 | 26.08 | $31.25 | 6300 |
| 2026-05-19 | 25.99 | $30.77 | 8700 |
| 2026-05-18 | 26.26 | $30.86 | 8960 |
| 2026-05-15 | 26.46 | $30.83 | 2537 |
| 2026-05-14 | 26.45 | $31.19 | 2600 |
| 2026-05-13 | 26.13 | $31.01 | 4339 |
| 2026-05-12 | 25.98 | $31.00 | 2539 |
| 2026-05-11 | 25.90 | $31.20 | 9613 |
| 2026-05-08 | 25.11 | $31.18 | 4937 |
| 2026-05-07 | 24.36 | $30.68 | 21600 |
| 2026-05-06 | 23.69 | $31.00 | 8100 |
| 2026-05-05 | 22.78 | $30.58 | 8919 |
| 2026-05-04 | 22.10 | $30.18 | 4500 |
| 2026-05-01 | 21.54 | $30.25 | 5900 |
| 2026-04-30 | 21.07 | $30.06 | 9637 |
| 2026-04-29 | 20.75 | $29.57 | 7004 |
| 2026-04-28 | 20.84 | $29.40 | 4932 |
| 2026-04-27 | 21.07 | $29.70 | 5489 |
| 2026-04-24 | 20.80 | $29.73 | 13800 |
| 2026-04-23 | 20.51 | $29.59 | 6300 |
| 2026-04-22 | 20.35 | $29.77 | 7019 |
| 2026-04-21 | 19.82 | $29.59 | 7601 |
| 2026-04-20 | 19.33 | $29.60 | 10900 |
| 2026-04-17 | 18.95 | $29.45 | 10597 |
| 2026-04-16 | 18.59 | $29.09 | 7000 |
| 2026-04-15 | 18.60 | $28.83 | 5100 |
| 2026-04-14 | 18.86 | $28.65 | 18082 |
| 2026-04-13 | 19.29 | $28.40 | 10000 |
| 2026-04-10 | 20.01 | $27.79 | 24017 |
| 2026-04-09 | 20.82 | $28.08 | 1890 |
| 2026-04-08 | 21.72 | $28.04 | 5500 |
| 2026-04-07 | 22.81 | $27.31 | 10461 |
| 2026-04-06 | 22.90 | $27.31 | 9800 |
| 2026-04-02 | 23.03 | $27.16 | 12237 |
| 2026-04-01 | 22.93 | $27.06 | 4000 |
| 2026-03-31 | 23.15 | $26.82 | 8000 |
| 2026-03-30 | 22.83 | $26.08 | 10300 |
| 2026-03-27 | 21.77 | $26.16 | 5422 |
| 2026-03-26 | 20.78 | $26.60 | 15493 |
| 2026-03-25 | 20.10 | $27.06 | 21228 |
| 2026-03-24 | 19.66 | $26.95 | 30887 |
| 2026-03-23 | 18.90 | $27.13 | 2506 |
| 2026-03-20 | 18.31 | $26.92 | 14200 |
| 2026-03-19 | 17.31 | $27.31 | 8100 |
| 2026-03-18 | 16.44 | $27.20 | 2800 |
| 2026-03-17 | 15.70 | $27.60 | 12829 |
| 2026-03-16 | 15.35 | $27.50 | 4300 |
| 2026-03-13 | 14.78 | $27.20 | 7200 |
| 2026-03-12 | 14.00 | $27.17 | 6992 |
| 2026-03-11 | 13.14 | $27.67 | 6300 |
| 2026-03-10 | 12.61 | $27.67 | 1811 |
| 2026-03-09 | 12.20 | $27.82 | 1900 |
| 2026-03-06 | 11.54 | $27.58 | 6400 |
| 2026-03-05 | 11.35 | $27.95 | 4832 |
| 2026-03-04 | 11.43 | $28.22 | 1500 |
| 2026-03-03 | 11.90 | $27.91 | 7900 |
| 2026-03-02 | 12.31 | $28.41 | 4919 |
| 2026-02-27 | 11.87 | $28.51 | 2407 |
| 2026-02-26 | 11.41 | $28.36 | 14300 |
| 2026-02-25 | 11.09 | $28.30 | 3438 |
| 2026-02-24 | 10.90 | $28.12 | 3814 |
| 2026-02-23 | 10.79 | $27.88 | 2900 |
| 2026-02-20 | 11.17 | $28.22 | 14500 |
| 2026-02-19 | 11.06 | $28.10 | 5600 |
| 2026-02-18 | 11.21 | $28.20 | 15100 |
| 2026-02-17 | 11.29 | $28.00 | 17600 |
| 2026-02-13 | 11.44 | $28.21 | 5639 |
| 2026-02-12 | 11.02 | $27.89 | 3221 |
| 2026-02-11 | 10.57 | $28.23 | 6200 |
| 2026-02-10 | 10.53 | $28.12 | 15214 |
| 2026-02-09 | 10.49 | $28.17 | 9600 |
| 2026-02-06 | 10.65 | $28.15 | 10836 |
| 2026-02-05 | 10.84 | $27.47 | 10333 |
| 2026-02-04 | 11.04 | $27.83 | 10400 |
| 2026-02-03 | 11.31 | $27.97 | 4921 |
| 2026-02-02 | 11.49 | $28.40 | 8005 |
| 2026-01-30 | 11.58 | $28.02 | 5200 |
| 2026-01-29 | 11.89 | $28.19 | 3811 |
| 2026-01-28 | 12.11 | $28.32 | 5600 |
| 2026-01-27 | 11.72 | $28.09 | 9000 |
| 2026-01-26 | 11.65 | $28.12 | 3527 |
| 2026-01-23 | 11.59 | $28.00 | 7700 |
| 2026-01-22 | 11.69 | $28.15 | 6714 |
| 2026-01-21 | 11.57 | $27.98 | 10300 |
| 2026-01-20 | 11.70 | $27.48 | 9100 |
| 2026-01-16 | 12.23 | $27.87 | 7000 |
| 2026-01-15 | 12.12 | $27.89 | 13510 |
| 2026-01-14 | 11.95 | $27.81 | 29100 |
| 2026-01-13 | 12.16 | $27.85 | 8024 |
| 2026-01-12 | 12.10 | $27.93 | 14748 |
| 2026-01-09 | 12.04 | $27.90 | 4200 |
| 2026-01-08 | 11.97 | $27.67 | 4000 |
| 2026-01-07 | 12.24 | $27.82 | 5038 |
| 2026-01-06 | 12.21 | $28.00 | 23200 |
| 2026-01-05 | 12.20 | $27.48 | 13400 |
| 2026-01-02 | 12.57 | $27.31 | 16700 |
| 2025-12-31 | 12.73 | $27.19 | 14100 |
| 2025-12-30 | 12.79 | $27.42 | 19000 |
| 2025-12-29 | 13.25 | $27.48 | 9400 |
| 2025-12-26 | 13.77 | $27.57 | 9800 |
| 2025-12-24 | 14.42 | $27.54 | 4100 |
| 2025-12-23 | 15.03 | $27.42 | 17400 |
| 2025-12-22 | 15.47 | $27.45 | 182100 |
| 2025-12-19 | 15.96 | $27.27 | 13200 |
| 2025-12-18 | 16.22 | $27.01 | 16400 |
| 2025-12-17 | 16.26 | $26.86 | 12500 |
| 2025-12-16 | 16.31 | $27.08 | 15900 |
| 2025-12-15 | 16.15 | $27.28 | 6600 |
| 2025-12-12 | 16.42 | $27.45 | 9700 |
| 2025-12-11 | 16.97 | $27.84 | 5808 |
| 2025-12-10 | 17.77 | $27.71 | 47000 |
| 2025-12-09 | 18.66 | $27.41 | 12700 |
| 2025-12-08 | 19.13 | $27.50 | 29100 |
| 2025-12-05 | 19.75 | $27.69 | 5200 |
| 2025-12-04 | 20.64 | $27.53 | 7000 |
| 2025-12-03 | 21.27 | $27.49 | 7000 |
| 2025-12-02 | 21.76 | $27.24 | 7300 |
| 2025-12-01 | 21.93 | $27.11 | 27400 |
| 2025-11-28 | 22.05 | $27.23 | 3500 |
| 2025-11-26 | 22.36 | $27.05 | 12200 |
| 2025-11-25 | 22.48 | $26.95 | 6200 |
| 2025-11-24 | 22.28 | $26.59 | 11900 |
| 2025-11-21 | 21.45 | $26.36 | 29400 |
| 2025-11-20 | 20.29 | $25.96 | 11530 |
| 2025-11-19 | 19.07 | $26.51 | 10700 |
| 2025-11-18 | 18.22 | $26.54 | 8400 |
| 2025-11-17 | 17.25 | $26.58 | 14900 |
| 2025-11-14 | 16.35 | $26.98 | 23500 |
| 2025-11-13 | 15.83 | $27.09 | 6200 |
| 2025-11-12 | 15.51 | $27.53 | 10500 |
| 2025-11-11 | 15.79 | $27.47 | 5700 |
| 2025-11-10 | 15.87 | $27.42 | 12000 |
| 2025-11-07 | 15.73 | $27.17 | 14700 |
| 2025-11-06 | 14.98 | $27.01 | 5900 |
| 2025-11-05 | 14.42 | $27.33 | 29500 |
| 2025-11-04 | 14.18 | $27.22 | 18900 |
| 2025-11-03 | 13.92 | $27.53 | 7800 |
| 2025-10-31 | 13.93 | $27.72 | 6400 |
| 2025-10-30 | 14.12 | $27.48 | 10500 |
| 2025-10-29 | 14.31 | $27.64 | 12400 |
| 2025-10-28 | 14.64 | $27.92 | 6500 |
| 2025-10-27 | 15.23 | $28.06 | 24700 |
| 2025-10-24 | 15.98 | $27.80 | 6200 |
| 2025-10-23 | 16.69 | $27.68 | 1998 |
| 2025-10-22 | 16.98 | $27.55 | 2100 |
| 2025-10-21 | 17.28 | $27.88 | 4202 |
| 2025-10-20 | 18.13 | $27.77 | 14830 |
| 2025-10-17 | 18.81 | $27.53 | 5700 |
| 2025-10-16 | 19.03 | $27.41 | 19700 |
| 2025-10-15 | 19.45 | $27.75 | 3128 |
| 2025-10-14 | 20.41 | $27.66 | 4241 |
| 2025-10-13 | 21.40 | $27.63 | 4400 |
| 2025-10-10 | 22.26 | $27.26 | 14100 |
| 2025-10-09 | 23.17 | $27.90 | 7014 |
| 2025-10-08 | 22.64 | $28.03 | 4821 |
| 2025-10-07 | 22.05 | $27.68 | 9900 |
| 2025-10-06 | 21.76 | $27.84 | 7200 |
| 2025-10-03 | 20.72 | $27.67 | 6010 |
| 2025-10-02 | 19.68 | $27.66 | 10100 |
| 2025-10-01 | 18.83 | $27.45 | 3162 |
| 2025-09-30 | 18.30 | $27.30 | 14300 |
| 2025-09-29 | 18.01 | $27.25 | 11400 |
| 2025-09-26 | 17.49 | $27.19 | 12600 |
| 2025-09-25 | 17.20 | $26.97 | 2500 |
| 2025-09-24 | 17.30 | $27.10 | 4200 |
| 2025-09-23 | 17.13 | $27.16 | 6300 |
| 2025-09-22 | 16.57 | $27.30 | 8800 |
| 2025-09-19 | 15.99 | $27.21 | 3700 |
| 2025-09-18 | 15.25 | $27.22 | 2600 |
| 2025-09-17 | 14.47 | $26.92 | 5500 |
| 2025-09-16 | 14.23 | $26.86 | 4300 |
| 2025-09-15 | 14.04 | $26.92 | 65000 |
| 2025-09-12 | 13.61 | $26.90 | 2037 |
| 2025-09-11 | 13.11 | $27.17 | 23000 |
| 2025-09-10 | 12.35 | $26.80 | 4836 |
| 2025-09-09 | 12.01 | $26.81 | 10300 |
| 2025-09-08 | 11.87 | $26.89 | 23700 |
| 2025-09-05 | 11.56 | $26.81 | 28400 |
| 2025-09-04 | 11.26 | $26.78 | 3200 |
| 2025-09-03 | 11.18 | $26.53 | 10400 |
| 2025-09-02 | 11.56 | $26.55 | 13700 |
| 2025-08-29 | 11.96 | $26.67 | 12200 |
| 2025-08-28 | 11.72 | $26.87 | 9207 |
| 2025-08-27 | 11.12 | $26.75 | 11807 |
| 2025-08-26 | 10.68 | $26.66 | 7500 |
| 2025-08-25 | 10.43 | $26.60 | 9100 |
| 2025-08-22 | 10.14 | $26.79 | 6100 |
| 2025-08-21 | 9.83 | $26.43 | 15000 |
| 2025-08-20 | 10.15 | $26.55 | 9600 |
| 2025-08-19 | 10.36 | $26.65 | 37100 |
| 2025-08-18 | 10.13 | $26.70 | 5800 |
| 2025-08-15 | 10.07 | $26.67 | 13747 |
| 2025-08-14 | 10.01 | $26.67 | 10809 |
| 2025-08-13 | 10.07 | $26.78 | 89734 |
| 2025-08-12 | 10.12 | $26.52 | 7800 |
| 2025-08-11 | 10.63 | $26.22 | 3800 |
| 2025-08-08 | 10.93 | $26.30 | 5257 |
| 2025-08-07 | 11.04 | $26.16 | 15000 |
| 2025-08-06 | 11.17 | $26.34 | 12701 |
| 2025-08-05 | 11.57 | $26.18 | 9700 |
| 2025-08-04 | 11.99 | $26.28 | 8000 |
| 2025-08-01 | 12.31 | $25.89 | 22500 |
| 2025-07-31 | 12.11 | $26.16 | 3100 |
| 2025-07-30 | 12.47 | $26.47 | 2523 |
| 2025-07-29 | 12.77 | $26.53 | 7000 |
| 2025-07-28 | 12.99 | $26.61 | 2100 |
| 2025-07-25 | 13.00 | $26.63 | 2200 |
| 2025-07-24 | 13.04 | $26.48 | 4600 |
| 2025-07-23 | 13.26 | $26.44 | 5300 |
| 2025-07-22 | 13.66 | $26.28 | 2200 |
| 2025-07-21 | 14.38 | $26.08 | 12300 |
| 2025-07-18 | 15.03 | $26.07 | 5400 |
| 2025-07-17 | 15.48 | $26.06 | 7600 |
| 2025-07-16 | 15.90 | $25.94 | 29100 |
| 2025-07-15 | 16.09 | $25.82 | 3600 |
| 2025-07-14 | 16.64 | $26.11 | 1800 |
| 2025-07-11 | 17.51 | $26.03 | 7100 |
| 2025-07-10 | 18.38 | $26.20 | 1700 |
| 2025-07-09 | 19.05 | $26.23 | 6400 |
| 2025-07-08 | 19.86 | $26.18 | 4300 |
| 2025-07-07 | 20.56 | $26.17 | 17600 |
| 2025-07-03 | 21.31 | $26.36 | 3300 |
| 2025-07-02 | 21.77 | $26.15 | 4600 |
| 2025-07-01 | 22.60 | $26.10 | 34168 |
| 2025-06-30 | 23.47 | $26.07 | 16842 |
| 2025-06-27 | 24.50 | $25.84 | 25039 |
| 2025-06-26 | 25.76 | $25.70 | 17300 |
| 2025-06-25 | 26.78 | $25.52 | 184776 |
| 2025-06-24 | 27.85 | $25.68 | 132721 |
| 2025-06-23 | 28.99 | $25.38 | 11000 |
| 2025-06-20 | 29.69 | $25.15 | 10800 |
| 2025-06-18 | 30.16 | $25.16 | 6900 |
| 2025-06-17 | 30.68 | $25.19 | 33600 |
| 2025-06-16 | 31.24 | $25.37 | 11900 |
| 2025-06-13 | 31.97 | $25.07 | 33716 |
| 2025-06-12 | 32.54 | $25.50 | 7200 |
| 2025-06-11 | 33.33 | $25.36 | 19300 |
| 2025-06-10 | 34.21 | $25.44 | 8611 |
| 2025-06-09 | 35.04 | $25.32 | 6700 |
| 2025-06-06 | 35.89 | $25.37 | 23876 |
| 2025-06-05 | 36.80 | $25.19 | 15100 |
| 2025-06-04 | 37.63 | $25.11 | 131600 |
| 2025-06-03 | 38.44 | $25.10 | 6900 |
| 2025-06-02 | 39.14 | $24.86 | 19200 |
| 2025-05-30 | 39.61 | $24.76 | 15796 |
| 2025-05-29 | 40.10 | $24.72 | 27262 |
| 2025-05-28 | 40.66 | $24.68 | 27300 |
| 2025-05-27 | 41.24 | $24.87 | 5300 |
| 2025-05-23 | 41.91 | $24.44 | 11300 |
| 2025-05-22 | 42.24 | $24.72 | 15200 |
| 2025-05-21 | 42.81 | $24.72 | 7700 |
| 2025-05-20 | 43.42 | $25.25 | 4158 |
| 2025-05-19 | 44.27 | $25.34 | 6630 |
| 2025-05-16 | 45.18 | $25.30 | 5621 |
| 2025-05-15 | 46.09 | $25.08 | 377000 |
| 2025-05-14 | 46.88 | $24.77 | 9000 |
| 2025-05-13 | 47.48 | $24.89 | 1400 |
| 2025-05-12 | 48.11 | $24.80 | 16800 |
| 2025-05-09 | 48.63 | $24.12 | 4895 |
| 2025-05-08 | 48.75 | $24.13 | 17000 |
| 2025-05-07 | 48.88 | $24.03 | 13119 |
| 2025-05-06 | 48.80 | $23.84 | 17018 |
| 2025-05-05 | 48.63 | $24.04 | 17621 |
| 2025-05-02 | 48.46 | $24.06 | 11800 |
| 2025-05-01 | 48.31 | $23.67 | 8600 |
| 2025-04-30 | 48.03 | $23.72 | 20155 |
| 2025-04-29 | 47.61 | $23.59 | 7619 |
| 2025-04-28 | 47.22 | $23.40 | 19500 |
| 2025-04-25 | 46.67 | $23.36 | 9200 |
| 2025-04-24 | 46.05 | $23.28 | 19300 |
| 2025-04-23 | 45.36 | $22.74 | 10002 |
| 2025-04-22 | 44.59 | $22.49 | 9669 |
| 2025-04-21 | 43.35 | $21.93 | 4156 |
| 2025-04-17 | 41.93 | $22.42 | 6719 |
| 2025-04-16 | 40.52 | $22.36 | 7702 |
| 2025-04-15 | 39.04 | $22.76 | 13452 |
| 2025-04-14 | 37.54 | $21.58 | 21180 |
| 2025-04-11 | 35.20 | $21.58 | 38241 |
| 2025-04-10 | 32.74 | $21.58 | 21199 |
| 2025-04-09 | 30.16 | $21.58 | 46697 |
| 2025-04-08 | 27.43 | $21.58 | 49905 |
| 2025-04-07 | 24.57 | $21.58 | 188051 |
| 2025-04-04 | 21.55 | $33.62 | 25100 |
| 2025-04-03 | 19.99 | $35.61 | 11200 |
| 2025-04-02 | 19.19 | $37.20 | 6900 |
| 2025-04-01 | 19.07 | $36.85 | 4900 |
| 2025-03-31 | 18.62 | $36.83 | 8217 |
| 2025-03-28 | 18.03 | $36.64 | 7519 |
| 2025-03-27 | 17.72 | $37.30 | 20849 |
| 2025-03-26 | 17.89 | $37.40 | 1400 |
| 2025-03-25 | 18.15 | $37.71 | 22600 |
| 2025-03-24 | 18.75 | $37.74 | 8014 |
| 2025-03-21 | 19.23 | $37.12 | 10000 |
| 2025-03-20 | 19.08 | $37.30 | 6300 |
| 2025-03-19 | 19.32 | $37.52 | 5600 |
| 2025-03-18 | 19.62 | $37.21 | 18126 |
| 2025-03-17 | 19.55 | $37.46 | 21200 |
| 2025-03-14 | 19.48 | $36.95 | 13900 |
| 2025-03-13 | 18.51 | $36.24 | 6418 |
| 2025-03-12 | 17.01 | $36.71 | 6800 |
| 2025-03-11 | 15.72 | $36.72 | 16600 |
| 2025-03-10 | 14.37 | $37.08 | 6400 |
| 2025-03-07 | 13.14 | $37.94 | 6345 |
| 2025-03-06 | 12.34 | $37.72 | 7846 |
| 2025-03-05 | 11.68 | $38.40 | 21743 |
| 2025-03-04 | 11.13 | $38.01 | 6840 |
| 2025-03-03 | 10.55 | $38.46 | 5441 |
| 2025-02-28 | 10.41 | $38.83 | 5700 |
| 2025-02-27 | 9.92 | $38.38 | 6300 |
| 2025-02-26 | 9.39 | $38.86 | 3400 |
| 2025-02-25 | 9.32 | $38.80 | 11300 |
| 2025-02-24 | 8.95 | $38.75 | 22347 |
| 2025-02-21 | 8.69 | $38.91 | 27400 |
| 2025-02-20 | 8.57 | $39.62 | 3509 |
| 2025-02-19 | 9.02 | $39.75 | 7600 |
| 2025-02-18 | 9.33 | $39.71 | 8026 |
| 2025-02-14 | 9.71 | $39.43 | 30414 |
| 2025-02-13 | 10.21 | $39.55 | 5900 |
| 2025-02-12 | 10.69 | $39.14 | 8500 |
| 2025-02-11 | 10.73 | $39.41 | 1923 |
| 2025-02-10 | 11.12 | $39.45 | 7000 |
| 2025-02-07 | 11.68 | $39.25 | 5527 |
| 2025-02-06 | 12.27 | $39.59 | 12206 |
| 2025-02-05 | 12.63 | $39.62 | 6327 |
| 2025-02-04 | 13.12 | $39.15 | 6600 |
| 2025-02-03 | 13.52 | $39.14 | 13400 |
| 2025-01-31 | 13.94 | $39.31 | 12500 |
| 2025-01-30 | 14.36 | $39.56 | 20902 |
| 2025-01-29 | 14.97 | $39.10 | 2103 |
| 2025-01-28 | 15.43 | $39.26 | 4000 |
| 2025-01-27 | 16.08 | $39.14 | 42200 |
| 2025-01-24 | 16.73 | $39.58 | 16316 |
| 2025-01-23 | 17.27 | $39.73 | 11500 |
| 2025-01-22 | 17.88 | $39.57 | 9403 |
| 2025-01-21 | 18.31 | $39.35 | 10500 |
| 2025-01-17 | 19.07 | $38.86 | 8200 |
| 2025-01-16 | 19.83 | $38.58 | 6500 |
| 2025-01-15 | 20.28 | $38.36 | 7345 |
| 2025-01-14 | 20.71 | $37.93 | 1900 |
| 2025-01-13 | 20.31 | $37.70 | 3100 |
| 2025-01-10 | 19.52 | $37.59 | 12500 |
| 2025-01-08 | 18.90 | $38.31 | 3116 |
| 2025-01-07 | 18.63 | $38.15 | 3800 |
| 2025-01-06 | 18.36 | $38.40 | 1116 |
| 2025-01-03 | 18.42 | $38.33 | 7900 |
| 2025-01-02 | 18.02 | $37.93 | 1300 |
| 2024-12-31 | 17.42 | $37.97 | 26600 |
| 2024-12-30 | 16.82 | $38.09 | 12130 |
| 2024-12-27 | 16.20 | $38.51 | 11611 |
| 2024-12-26 | 15.95 | $38.90 | 14600 |
| 2024-12-24 | 16.13 | $38.84 | 2944 |
| 2024-12-23 | 16.18 | $38.49 | 24200 |
| 2024-12-20 | 15.81 | $38.67 | 11700 |
| 2024-12-19 | 15.42 | $38.20 | 22741 |
| 2024-12-18 | 14.57 | $38.31 | 13500 |
| 2024-12-17 | 13.75 | $39.56 | 3800 |
| 2024-12-16 | 14.14 | $39.83 | 16727 |
| 2024-12-13 | 14.86 | $39.62 | 5227 |
| 2024-12-12 | 15.46 | $39.76 | 18700 |
| 2024-12-11 | 16.27 | $40.02 | 5500 |
| 2024-12-10 | 16.80 | $39.74 | 20300 |
| 2024-12-09 | 17.55 | $39.98 | 21200 |
| 2024-12-06 | 17.99 | $40.29 | 11229 |
| 2024-12-05 | 18.00 | $40.12 | 3900 |
| 2024-12-04 | 18.01 | $40.49 | 3819 |
| 2024-12-03 | 17.69 | $40.13 | 8200 |
| 2024-12-02 | 17.71 | $40.24 | 7812 |
| 2024-11-29 | 17.57 | $40.18 | 1000 |
| 2024-11-27 | 17.49 | $39.94 | 22800 |
| 2024-11-26 | 17.46 | $40.29 | 3245 |
| 2024-11-25 | 17.10 | $40.24 | 6400 |
| 2024-11-22 | 16.60 | $39.96 | 13908 |
| 2024-11-21 | 16.44 | $39.69 | 4320 |
| 2024-11-20 | 16.52 | $39.14 | 8300 |
| 2024-11-19 | 17.30 | $39.07 | 28000 |
| 2024-11-18 | 18.12 | $39.10 | 9248 |
| 2024-11-15 | 18.79 | $38.96 | 6300 |
| 2024-11-14 | 19.55 | $39.48 | 7100 |
| 2024-11-13 | 19.58 | $39.83 | 9700 |
| 2024-11-12 | 18.94 | $39.84 | 2000 |
| 2024-11-11 | 18.32 | $40.00 | 2500 |
| 2024-11-08 | 17.44 | $39.89 | 3736 |
| 2024-11-07 | 16.55 | $39.74 | 3747 |
| 2024-11-06 | 15.75 | $39.47 | 1800 |
| 2024-11-05 | 15.21 | $38.52 | 1300 |
| 2024-11-04 | 15.80 | $38.17 | 2900 |
| 2024-11-01 | 16.43 | $38.16 | 2600 |
| 2024-10-31 | 17.10 | $37.98 | 4100 |
| 2024-10-30 | 17.59 | $38.52 | 3228 |
| 2024-10-29 | 18.04 | $38.72 | 6546 |
| 2024-10-28 | 18.52 | $38.60 | 7000 |
| 2024-10-25 | 18.82 | $38.41 | 1326 |
| 2024-10-24 | 19.13 | $38.49 | 19500 |
| 2024-10-23 | 19.81 | $38.55 | 9100 |
| 2024-10-22 | 20.46 | $38.82 | 4440 |
| 2024-10-21 | 20.75 | $39.02 | 5440 |
| 2024-10-18 | 20.53 | $39.28 | 7500 |
| 2024-10-17 | 19.82 | $39.15 | 2100 |
| 2024-10-16 | 19.09 | $39.21 | 3400 |
| 2024-10-15 | 18.42 | $39.00 | 6000 |
| 2024-10-14 | 17.71 | $39.21 | 1546 |
| 2024-10-11 | 16.86 | $38.92 | 10100 |
| 2024-10-10 | 16.23 | $38.63 | 4945 |
| 2024-10-09 | 15.86 | $38.76 | 1618 |
| 2024-10-08 | 15.47 | $38.42 | 900 |
| 2024-10-07 | 15.44 | $37.99 | 1149 |
| 2024-10-04 | 15.67 | $38.36 | 8800 |
| 2024-10-03 | 15.67 | $38.05 | 4900 |
| 2024-10-02 | 15.94 | $38.19 | 4237 |
| 2024-10-01 | 15.91 | $38.14 | 20340 |
| 2024-09-30 | 15.89 | $38.49 | 5200 |
| 2024-09-27 | 15.62 | $38.39 | 5500 |
| 2024-09-26 | 15.11 | $38.50 | 12800 |
| 2024-09-25 | 14.63 | $38.11 | 1400 |
| 2024-09-24 | 14.48 | $38.25 | 6500 |
| 2024-09-23 | 14.22 | $38.24 | 10000 |
| 2024-09-20 | 13.87 | $38.14 | 25900 |
| 2024-09-19 | 13.63 | $38.21 | 3900 |
| 2024-09-18 | 13.04 | $37.62 | 6800 |
| 2024-09-17 | 12.91 | $37.79 | 2500 |
| 2024-09-16 | 12.52 | $37.87 | 1128 |
| 2024-09-13 | 12.28 | $37.70 | 1707 |
| 2024-09-12 | 12.18 | $37.45 | 3010 |
| 2024-09-11 | 12.37 | $37.28 | 7700 |
| 2024-09-10 | 12.77 | $37.02 | 3400 |
| 2024-09-09 | 13.38 | $36.81 | 636 |
| 2024-09-06 | 13.75 | $36.44 | 9200 |
| 2024-09-05 | 14.14 | $36.89 | 6700 |
| 2024-09-04 | 14.80 | $37.20 | 5200 |
| 2024-09-03 | 15.03 | $37.16 | 3127 |
| 2024-08-30 | 15.20 | $37.94 | 1748 |
| 2024-08-29 | 14.90 | $37.56 | 6744 |
| 2024-08-28 | 14.65 | $37.41 | 2525 |
| 2024-08-27 | 14.82 | $37.64 | 4000 |
| 2024-08-26 | 14.99 | $37.51 | 6800 |
| 2024-08-23 | 14.98 | $37.60 | 19200 |
| 2024-08-22 | 14.97 | $37.17 | 2638 |
| 2024-08-21 | 15.13 | $37.49 | 1900 |
| 2024-08-20 | 15.07 | $37.21 | 5340 |
| 2024-08-19 | 15.23 | $37.18 | 15200 |
| 2024-08-16 | 15.46 | $36.94 | 12600 |
| 2024-08-15 | 15.90 | $36.86 | 12314 |
| 2024-08-14 | 16.45 | $36.23 | 5200 |
| 2024-08-13 | 16.92 | $36.05 | 2345 |
| 2024-08-12 | 17.20 | $35.52 | 2500 |
| 2024-08-09 | 17.02 | $35.69 | 9030 |
| 2024-08-08 | 16.82 | $35.53 | 2117 |
| 2024-08-07 | 16.41 | $34.70 | 2500 |
| 2024-08-06 | 15.98 | $34.96 | 2000 |
| 2024-08-05 | 15.10 | $34.58 | 14122 |
| 2024-08-02 | 13.89 | $35.48 | 3214 |
| 2024-08-01 | 13.26 | $36.22 | 6100 |
| 2024-07-31 | 13.29 | $36.75 | 5033 |
| 2024-07-30 | 13.80 | $36.33 | 4804 |
| 2024-07-29 | 14.17 | $36.35 | 4900 |
| 2024-07-26 | 14.86 | $36.35 | 4037 |
| 2024-07-25 | 15.53 | $35.89 | 8700 |
| 2024-07-24 | 16.23 | $35.83 | 4400 |
| 2024-07-23 | 16.51 | $36.54 | 10900 |
| 2024-07-22 | 16.91 | $36.68 | 11100 |
| 2024-07-19 | 17.38 | $36.18 | 10300 |
| 2024-07-18 | 18.13 | $36.55 | 15600 |
| 2024-07-17 | 18.49 | $36.89 | 8600 |
| 2024-07-16 | 17.95 | $37.34 | 2524 |
| 2024-07-15 | 16.74 | $37.04 | 6100 |
| 2024-07-12 | 15.57 | $36.98 | 6200 |
| 2024-07-11 | 14.38 | $36.60 | 10049 |
| 2024-07-10 | 13.74 | $36.56 | 4600 |
| 2024-07-09 | 13.27 | $36.30 | 10012 |
| 2024-07-08 | 12.86 | $36.41 | 3701 |
| 2024-07-05 | 12.54 | $36.42 | 5900 |
| 2024-07-03 | 12.22 | $36.30 | 3243 |
| 2024-07-02 | 12.05 | $36.21 | 2300 |
| 2024-07-01 | 12.01 | $36.02 | 4400 |
| 2024-06-28 | 12.13 | $36.16 | 1820 |
| 2024-06-27 | 11.96 | $36.22 | 7100 |
| 2024-06-26 | 12.04 | $36.07 | 3145 |
| 2024-06-25 | 12.29 | $36.38 | 3043 |
| 2024-06-24 | 12.19 | $36.40 | 11126 |
| 2024-06-21 | 11.83 | $36.51 | 9900 |
| 2024-06-20 | 11.59 | $36.43 | 12100 |
| 2024-06-18 | 11.33 | $36.49 | 18733 |
| 2024-06-17 | 11.20 | $36.47 | 9324 |
| 2024-06-14 | 11.10 | $35.95 | 10600 |
| 2024-06-13 | 11.67 | $35.97 | 25122 |
| 2024-06-12 | 12.24 | $36.02 | 8500 |
| 2024-06-11 | 12.59 | $35.70 | 6000 |
| 2024-06-10 | 12.96 | $35.73 | 6600 |
| 2024-06-07 | 13.43 | $35.64 | 4700 |
| 2024-06-06 | 13.74 | $35.65 | 9800 |
| 2024-06-05 | 14.24 | $35.70 | 3100 |
| 2024-06-04 | 14.68 | $35.27 | 4239 |
| 2024-06-03 | 14.53 | $35.30 | 13900 |
| 2024-05-31 | 14.37 | $35.28 | 6100 |
| 2024-05-30 | 13.91 | $35.01 | 8400 |
| 2024-05-29 | 13.61 | $35.22 | 4500 |
| 2024-05-28 | 13.58 | $35.57 | 5809 |
| 2024-05-24 | 13.85 | $35.81 | 942 |
| 2024-05-23 | 14.56 | $35.66 | 8334 |
| 2024-05-22 | 15.30 | $36.01 | 22613 |
| 2024-05-21 | 15.53 | $36.03 | 10119 |
| 2024-05-20 | 15.93 | $36.13 | 6000 |
| 2024-05-17 | 16.15 | $36.05 | 22329 |
| 2024-05-16 | 16.54 | $36.05 | 13414 |
| 2024-05-15 | 16.81 | $36.07 | 3900 |
| 2024-05-14 | 17.16 | $35.62 | 8400 |
| 2024-05-13 | 18.01 | $35.44 | 1023 |
| 2024-05-10 | 18.83 | $35.46 | 2300 |
| 2024-05-09 | 19.78 | $35.34 | 13900 |
| 2024-05-08 | 20.69 | $35.16 | 3318 |
| 2024-05-07 | 21.43 | $35.21 | 4300 |
| 2024-05-06 | 22.27 | $35.05 | 4700 |
| 2024-05-03 | 22.83 | $34.75 | 3500 |
| 2024-05-02 | 23.03 | $34.42 | 4910 |
| 2024-05-01 | 22.66 | $34.12 | 4100 |
| 2024-04-30 | 22.27 | $34.31 | 6701 |
| 2024-04-29 | 22.09 | $34.86 | 3924 |
| 2024-04-26 | 22.33 | $34.79 | 20600 |
| 2024-04-25 | 22.65 | $34.57 | 18900 |
| 2024-04-24 | 22.55 | $34.70 | 9200 |
| 2024-04-23 | 22.81 | $34.59 | 7915 |
| 2024-04-22 | 22.89 | $34.27 | 11400 |
| 2024-04-19 | 22.67 | $34.05 | 3500 |
| 2024-04-18 | 22.05 | $34.24 | 16400 |
| 2024-04-17 | 21.59 | $34.38 | 4742 |
| 2024-04-16 | 21.29 | $34.63 | 5000 |
| 2024-04-15 | 21.14 | $34.64 | 6902 |
| 2024-04-12 | 21.05 | $35.00 | 6931 |
| 2024-04-11 | 20.96 | $35.63 | 4000 |
| 2024-04-10 | 21.34 | $35.51 | 8900 |
| 2024-04-09 | 21.81 | $36.02 | 14400 |
| 2024-04-08 | 22.65 | $35.95 | 2300 |
| 2024-04-05 | 23.74 | $35.97 | 14100 |
| 2024-04-04 | 24.86 | $35.62 | 9700 |
| 2024-04-03 | 26.10 | $36.18 | 11500 |
| 2024-04-02 | 26.88 | $36.19 | 1324 |
| 2024-04-01 | 27.80 | $36.52 | 8400 |
| 2024-03-28 | 28.16 | $36.68 | 7200 |
| 2024-03-27 | 28.26 | $36.55 | 4200 |
| 2024-03-26 | 28.55 | $36.22 | 2000 |
| 2024-03-25 | 29.06 | $36.16 | 4000 |
| 2024-03-22 | 29.69 | $36.32 | 3100 |
| 2024-03-21 | 30.11 | $36.57 | 5400 |
| 2024-03-20 | 30.29 | $36.26 | 7900 |
| 2024-03-19 | 30.88 | $35.95 | 28848 |
| 2024-03-18 | 31.84 | $35.78 | 2023 |
| 2024-03-15 | 32.51 | $35.63 | 11631 |
| 2024-03-14 | 33.44 | $35.84 | 10008 |
| 2024-03-13 | 34.07 | $36.11 | 11300 |
| 2024-03-12 | 34.25 | $36.22 | 6900 |
| 2024-03-11 | 34.45 | $35.86 | 16000 |
| 2024-03-08 | 34.98 | $35.93 | 2302 |
| 2024-03-07 | 35.09 | $36.20 | 7000 |
| 2024-03-06 | 35.21 | $35.81 | 9900 |
| 2024-03-05 | 35.58 | $35.56 | 13200 |
| 2024-03-04 | 36.17 | $36.01 | 7702 |
| 2024-03-01 | 35.93 | $35.97 | 21048 |
| 2024-02-29 | 35.77 | $35.67 | 12527 |
| 2024-02-28 | 35.90 | $35.39 | 21533 |
| 2024-02-27 | 36.26 | $35.45 | 7000 |
| 2024-02-26 | 36.51 | $35.35 | 12800 |
| 2024-02-23 | 36.77 | $35.36 | 8800 |
| 2024-02-22 | 37.09 | $35.22 | 4243 |
| 2024-02-21 | 37.63 | $34.51 | 7200 |
| 2024-02-20 | 38.97 | $34.64 | 11229 |
| 2024-02-16 | 40.00 | $34.84 | 13416 |
| 2024-02-15 | 40.54 | $35.09 | 16500 |
| 2024-02-14 | 40.80 | $34.88 | 8700 |
| 2024-02-13 | 41.34 | $34.53 | 6305 |
| 2024-02-12 | 42.19 | $35.09 | 6112 |
| 2024-02-09 | 41.41 | $35.08 | 6700 |
| 2024-02-08 | 40.67 | $34.84 | 16939 |
| 2024-02-07 | 40.11 | $34.83 | 17534 |
| 2024-02-06 | 39.51 | $34.55 | 43600 |
| 2024-02-05 | 39.15 | $34.59 | 21928 |
| 2024-02-02 | 38.77 | $34.70 | 133142 |
| 2024-02-01 | 38.32 | $34.48 | 334800 |
| 2024-01-31 | 38.15 | $34.12 | 35741 |
| 2024-01-30 | 37.90 | $34.55 | 23406 |
| 2024-01-29 | 37.05 | $34.54 | 9100 |
| 2024-01-26 | 36.20 | $34.22 | 16503 |
| 2024-01-25 | 35.52 | $34.30 | 9600 |
| 2024-01-24 | 34.80 | $34.11 | 14237 |
| 2024-01-23 | 34.05 | $34.17 | 4445 |
| 2024-01-22 | 33.46 | $34.16 | 5032 |
| 2024-01-19 | 32.84 | $33.94 | 3928 |
| 2024-01-18 | 32.39 | $33.51 | 3400 |
| 2024-01-17 | 32.38 | $33.16 | 4914 |
| 2024-01-16 | 32.80 | $33.34 | 20800 |
| 2024-01-12 | 32.92 | $33.39 | 15831 |
| 2024-01-11 | 32.95 | $33.36 | 3600 |
| 2024-01-10 | 33.13 | $33.21 | 9300 |
| 2024-01-09 | 33.41 | $33.08 | 19843 |
| 2024-01-08 | 33.87 | $33.12 | 9100 |
| 2024-01-05 | 34.38 | $32.58 | 17000 |
| 2024-01-04 | 35.44 | $32.56 | 12841 |
| 2024-01-03 | 36.47 | $32.58 | 13200 |
| 2024-01-02 | 37.58 | $32.95 | 55100 |
| 2023-12-29 | 38.25 | $33.22 | 13100 |
| 2023-12-28 | 38.24 | $33.32 | 4700 |
| 2023-12-27 | 37.90 | $33.26 | 17000 |
| 2023-12-26 | 37.63 | $33.22 | 15500 |
| 2023-12-22 | 37.36 | $33.09 | 5420 |
| 2023-12-21 | 37.19 | $33.03 | 20730 |
| 2023-12-20 | 37.13 | $32.65 | 19802 |
| 2023-12-19 | 37.07 | $33.17 | 5900 |
| 2023-12-18 | 36.23 | $33.00 | 25200 |
| 2023-12-15 | 35.46 | $33.25 | 7910 |
| 2023-12-14 | 34.19 | $33.29 | 7810 |
| 2023-12-13 | 32.68 | $33.14 | 4927 |
| 2023-12-12 | 31.26 | $32.63 | 4907 |
| 2023-12-11 | 30.11 | $32.50 | 16105 |
| 2023-12-08 | 29.03 | $32.05 | 3439 |
| 2023-12-07 | 28.32 | $31.95 | 2500 |
| 2023-12-06 | 27.64 | $31.72 | 11813 |
| 2023-12-05 | 26.92 | $31.78 | 8400 |
| 2023-12-04 | 26.33 | $31.95 | 6231 |
| 2023-12-01 | 25.54 | $32.07 | 14904 |
| 2023-11-30 | 24.70 | $31.79 | 25515 |
| 2023-11-29 | 24.10 | $31.60 | 4515 |
| 2023-11-28 | 23.54 | $31.39 | 12003 |
| 2023-11-27 | 23.21 | $31.42 | 3900 |
| 2023-11-24 | 22.65 | $31.51 | 1300 |
| 2023-11-22 | 21.93 | $31.45 | 4143 |
| 2023-11-21 | 21.17 | $31.33 | 9907 |
| 2023-11-20 | 20.52 | $31.41 | 12424 |
| 2023-11-17 | 19.85 | $31.16 | 6830 |
| 2023-11-16 | 19.42 | $31.04 | 11340 |
| 2023-11-15 | 19.10 | $31.02 | 9500 |
| 2023-11-14 | 18.77 | $30.96 | 7210 |
| 2023-11-13 | 18.51 | $30.32 | 10416 |
| 2023-11-10 | 19.04 | $30.38 | 10722 |
| 2023-11-09 | 19.59 | $29.96 | 10600 |
| 2023-11-08 | 20.38 | $30.14 | 10900 |
| 2023-11-07 | 21.30 | $30.03 | 8100 |
| 2023-11-06 | 22.37 | $29.91 | 17800 |
| 2023-11-03 | 23.50 | $29.94 | 19400 |
| 2023-11-02 | 24.67 | $29.60 | 7815 |
| 2023-11-01 | 25.44 | $29.03 | 4000 |
| 2023-10-31 | 25.32 | $28.77 | 5300 |
| 2023-10-30 | 24.66 | $28.50 | 5100 |
| 2023-10-27 | 23.49 | $28.25 | 11041 |
| 2023-10-26 | 22.25 | $28.51 | 6305 |
| 2023-10-25 | 21.15 | $28.64 | 68236 |
| 2023-10-24 | 20.11 | $29.19 | 3200 |
| 2023-10-23 | 19.40 | $28.99 | 11225 |
| 2023-10-20 | 18.65 | $29.10 | 18600 |
| 2023-10-19 | 17.96 | $29.47 | 8900 |
| 2023-10-18 | 17.57 | $29.81 | 1730 |
| 2023-10-17 | 17.65 | $30.20 | 9900 |
| 2023-10-16 | 18.01 | $30.26 | 12531 |
| 2023-10-13 | 18.58 | $29.87 | 8800 |
| 2023-10-12 | 18.96 | $30.07 | 7346 |
| 2023-10-11 | 19.66 | $30.24 | 3934 |
| 2023-10-10 | 20.24 | $30.12 | 1900 |
| 2023-10-09 | 21.00 | $29.94 | 8200 |
| 2023-10-06 | 21.28 | $29.80 | 2030 |
| 2023-10-05 | 21.28 | $29.36 | 9800 |
| 2023-10-04 | 20.47 | $29.42 | 5729 |
| 2023-10-03 | 19.62 | $29.07 | 17100 |
| 2023-10-02 | 18.73 | $29.53 | 13700 |
| 2023-09-29 | 18.24 | $29.60 | 9632 |
| 2023-09-28 | 17.92 | $29.68 | 7700 |
| 2023-09-27 | 17.34 | $29.45 | 6900 |
| 2023-09-26 | 16.24 | $29.44 | 2213 |
| 2023-09-25 | 15.25 | $29.84 | 3623 |
| 2023-09-22 | 14.46 | $29.81 | 8700 |
| 2023-09-21 | 13.85 | $29.85 | 8919 |
| 2023-09-20 | 13.25 | $30.40 | 6800 |
| 2023-09-19 | 13.39 | $30.57 | 16842 |
| 2023-09-18 | 13.21 | $30.66 | 3717 |
| 2023-09-15 | 13.27 | $30.66 | 6334 |
| 2023-09-14 | 13.44 | $31.05 | 8910 |
| 2023-09-13 | 13.99 | $30.83 | 22104 |
| 2023-09-12 | 14.23 | $30.83 | 4900 |
| 2023-09-11 | 14.58 | $31.09 | 6012 |
| 2023-09-08 | 15.29 | $30.97 | 29000 |
| 2023-09-07 | 16.04 | $31.07 | 10400 |
| 2023-09-06 | 16.87 | $31.12 | 3931 |
| 2023-09-05 | 17.62 | $31.24 | 8302 |
| 2023-09-01 | 18.09 | $31.46 | 3500 |
| 2023-08-31 | 18.27 | $31.35 | 1500 |
| 2023-08-30 | 18.49 | $31.38 | 5334 |
| 2023-08-29 | 18.90 | $31.20 | 12031 |
| 2023-08-28 | 19.56 | $30.78 | 17100 |
| 2023-08-25 | 20.25 | $30.56 | 3000 |
| 2023-08-24 | 20.52 | $30.36 | 1800 |
| 2023-08-23 | 20.80 | $30.73 | 4321 |
| 2023-08-22 | 21.40 | $30.38 | 14849 |
| 2023-08-21 | 21.51 | $30.47 | 2703 |
| 2023-08-18 | 21.61 | $30.30 | 6449 |
| 2023-08-17 | 21.39 | $30.31 | 14500 |
| 2023-08-16 | 21.31 | $30.61 | 4900 |
| 2023-08-15 | 21.65 | $30.84 | 4800 |
| 2023-08-14 | 22.36 | $31.16 | 6200 |
| 2023-08-11 | 23.42 | $30.93 | 13005 |
| 2023-08-10 | 24.20 | $31.01 | 4935 |
| 2023-08-09 | 25.38 | $31.03 | 9800 |
| 2023-08-08 | 26.28 | $31.19 | 7700 |
| 2023-08-07 | 27.22 | $31.37 | 6100 |
| 2023-08-04 | 28.48 | $31.03 | 7029 |
| 2023-08-03 | 29.77 | $31.37 | 12400 |
| 2023-08-02 | 30.99 | $31.60 | 11013 |
| 2023-08-01 | 31.95 | $32.11 | 9705 |
| 2023-07-31 | 31.85 | $32.00 | 3624 |
| 2023-07-28 | 31.85 | $31.97 | 16915 |
| 2023-07-27 | 31.86 | $31.75 | 4618 |
| 2023-07-26 | 31.87 | $32.03 | 5300 |
| 2023-07-25 | 31.50 | $32.07 | 30114 |
| 2023-07-24 | 31.04 | $31.90 | 8600 |
| 2023-07-21 | 30.72 | $31.89 | 5400 |
| 2023-07-20 | 30.38 | $31.80 | 5026 |
| 2023-07-19 | 30.03 | $32.07 | 10306 |
| 2023-07-18 | 29.12 | $32.05 | 17506 |
| 2023-07-17 | 28.33 | $31.87 | 4600 |
| 2023-07-14 | 27.61 | $31.66 | 6945 |
| 2023-07-13 | 27.02 | $31.70 | 5700 |
| 2023-07-12 | 26.40 | $31.41 | 2929 |
| 2023-07-11 | 26.01 | $31.26 | 8800 |
| 2023-07-10 | 25.81 | $31.04 | 14700 |
| 2023-07-07 | 25.86 | $30.66 | 3900 |
| 2023-07-06 | 26.07 | $30.75 | 14500 |
| 2023-07-05 | 26.45 | $31.05 | 22600 |
| 2023-07-03 | 26.08 | $31.19 | 1200 |
| 2023-06-30 | 25.43 | $31.27 | 16205 |
| 2023-06-29 | 24.59 | $30.85 | 116300 |
| 2023-06-28 | 24.12 | $30.73 | 3234 |
| 2023-06-27 | 23.75 | $30.81 | 6200 |
| 2023-06-26 | 23.36 | $30.37 | 17608 |
| 2023-06-23 | 23.31 | $30.40 | 19446 |
| 2023-06-22 | 23.23 | $30.61 | 24736 |
| 2023-06-21 | 22.88 | $30.60 | 5812 |
| 2023-06-20 | 22.31 | $30.78 | 6300 |
| 2023-06-16 | 21.51 | $30.99 | 5300 |
| 2023-06-15 | 20.07 | $31.09 | 9026 |
| 2023-06-14 | 18.58 | $30.71 | 8118 |
| 2023-06-13 | 17.30 | $30.64 | 3700 |
| 2023-06-12 | 16.08 | $30.40 | 7201 |
| 2023-06-09 | 15.06 | $30.05 | 13428 |
| 2023-06-08 | 14.25 | $29.97 | 2400 |
| 2023-06-07 | 13.60 | $29.79 | 7837 |
| 2023-06-06 | 12.88 | $29.96 | 1016 |
| 2023-06-05 | 12.19 | $29.83 | 7558 |
| 2023-06-02 | 11.49 | $29.88 | 6036 |
| 2023-06-01 | 10.81 | $29.46 | 4635 |
| 2023-05-31 | 10.51 | $29.24 | 2900 |
| 2023-05-30 | 10.48 | $29.39 | 17635 |
| 2023-05-26 | 10.08 | $29.37 | 4143 |
| 2023-05-25 | 9.81 | $28.91 | 9700 |
| 2023-05-24 | 10.06 | $28.60 | 11200 |
| 2023-05-23 | 10.52 | $28.87 | 6500 |
| 2023-05-22 | 10.66 | $29.28 | 8329 |
| 2023-05-19 | 10.03 | $29.30 | 5300 |
| 2023-05-18 | 9.38 | $29.36 | 3011 |
| 2023-05-17 | 8.77 | $29.02 | 8720 |
| 2023-05-16 | 8.58 | $28.71 | 4600 |
| 2023-05-15 | 8.74 | $28.92 | 6100 |
| 2023-05-12 | 8.76 | $28.78 | 10400 |
| 2023-05-11 | 8.83 | $28.79 | 3929 |
| 2023-05-10 | 8.98 | $28.88 | 6000 |
| 2023-05-09 | 9.14 | $28.74 | 2902 |
| 2023-05-08 | 9.47 | $28.89 | 5400 |
| 2023-05-05 | 9.75 | $28.81 | 2400 |
| 2023-05-04 | 10.17 | $28.37 | 4700 |
| 2023-05-03 | 10.21 | $28.54 | 5700 |
| 2023-05-02 | 10.56 | $28.81 | 6600 |
| 2023-05-01 | 10.94 | $29.10 | 10043 |
| 2023-04-28 | 10.90 | $29.12 | 11605 |
| 2023-04-27 | 10.93 | $28.84 | 11401 |
| 2023-04-26 | 11.33 | $28.32 | 8038 |
| 2023-04-25 | 11.52 | $28.50 | 5800 |
| 2023-04-24 | 12.11 | $29.02 | 10500 |
| 2023-04-21 | 11.91 | $29.05 | 5900 |
| 2023-04-20 | 11.75 | $28.97 | 23700 |
| 2023-04-19 | 11.58 | $29.04 | 6045 |
| 2023-04-18 | 11.42 | $29.05 | 5907 |
| 2023-04-17 | 11.02 | $29.03 | 12733 |
| 2023-04-14 | 10.73 | $28.93 | 11003 |
| 2023-04-13 | 10.42 | $29.01 | 2200 |
| 2023-04-12 | 10.30 | $28.69 | 11604 |
| 2023-04-11 | 10.22 | $28.85 | 7600 |
| 2023-04-10 | 9.92 | $28.80 | 5621 |
| 2023-04-06 | 9.77 | $28.69 | 15700 |
| 2023-04-05 | 9.71 | $28.67 | 15700 |
| 2023-04-04 | 9.68 | $28.77 | 10700 |
| 2023-04-03 | 9.38 | $28.94 | 65748 |
| 2023-03-31 | 9.13 | $28.87 | 4300 |
| 2023-03-30 | 8.94 | $28.45 | 4005 |
| 2023-03-29 | 9.11 | $28.29 | 11820 |
| 2023-03-28 | 9.54 | $27.88 | 5740 |
| 2023-03-27 | 9.58 | $27.91 | 12623 |
| 2023-03-24 | 9.73 | $27.80 | 4042 |
| 2023-03-23 | 9.67 | $27.72 | 7938 |
| 2023-03-22 | 9.74 | $27.66 | 14909 |
| 2023-03-21 | 9.85 | $28.15 | 6404 |
| 2023-03-20 | 10.28 | $27.78 | 13321 |
| 2023-03-17 | 10.29 | $27.53 | 6733 |
| 2023-03-16 | 10.23 | $27.86 | 15443 |
| 2023-03-15 | 10.41 | $27.35 | 7000 |
| 2023-03-14 | 9.89 | $27.52 | 34100 |
| 2023-03-13 | 9.63 | $27.07 | 8200 |
| 2023-03-10 | 9.05 | $27.17 | 68600 |
| 2023-03-09 | 8.57 | $27.70 | 35033 |
| 2023-03-08 | 8.67 | $28.23 | 59847 |
| 2023-03-07 | 9.00 | $28.07 | 11418 |
| 2023-03-06 | 9.35 | $28.52 | 9838 |
| 2023-03-03 | 9.10 | $28.54 | 9746 |
| 2023-03-02 | 8.98 | $28.16 | 1227 |
| 2023-03-01 | 9.32 | $27.90 | 2640 |
| 2023-02-28 | 9.73 | $28.03 | 9449 |
| 2023-02-27 | 10.14 | $28.05 | 7245 |
| 2023-02-24 | 10.57 | $27.99 | 6100 |
| 2023-02-23 | 10.90 | $28.35 | 6046 |
| 2023-02-22 | 11.46 | $28.18 | 9932 |
| 2023-02-21 | 11.95 | $28.21 | 18100 |
| 2023-02-17 | 12.53 | $28.80 | 2838 |
| 2023-02-16 | 12.64 | $28.86 | 24500 |
| 2023-02-15 | 12.60 | $29.24 | 13118 |
| 2023-02-14 | 12.45 | $29.13 | 15330 |
| 2023-02-13 | 12.34 | $29.06 | 11644 |
| 2023-02-10 | 12.33 | $28.77 | 12200 |
| 2023-02-09 | 12.61 | $28.76 | 37848 |
| 2023-02-08 | 12.84 | $29.03 | 3934 |
| 2023-02-07 | 12.66 | $29.31 | 9500 |
| 2023-02-06 | 12.48 | $28.97 | 9048 |
| 2023-02-03 | 12.44 | $29.32 | 15835 |
| 2023-02-02 | 12.03 | $29.62 | 14300 |
| 2023-02-01 | 11.36 | $29.30 | 10400 |
| 2023-01-31 | 10.96 | $28.84 | 8500 |
| 2023-01-30 | 10.99 | $28.44 | 7824 |
| 2023-01-27 | 11.14 | $28.73 | 6411 |
| 2023-01-26 | 11.11 | $28.73 | 8525 |
| 2023-01-25 | 11.12 | $28.51 | 15300 |
| 2023-01-24 | 11.33 | $28.56 | 10400 |
| 2023-01-23 | 11.09 | $28.66 | 5202 |
| 2023-01-20 | 10.83 | $28.28 | 6400 |
| 2023-01-19 | 10.92 | $27.73 | 7528 |
| 2023-01-18 | 11.41 | $28.05 | 5937 |
| 2023-01-17 | 11.55 | $28.42 | 4400 |
| 2023-01-13 | 11.26 | $28.47 | 7046 |
| 2023-01-12 | 11.04 | $28.34 | 2600 |
| 2023-01-11 | 10.90 | $28.23 | 5200 |
| 2023-01-10 | 10.89 | $27.91 | 4800 |
| 2023-01-09 | 11.15 | $27.72 | 8400 |
| 2023-01-06 | 11.31 | $27.70 | 9800 |
| 2023-01-05 | 11.82 | $27.06 | 7400 |
| 2023-01-04 | 12.01 | $27.47 | 13512 |
| 2023-01-03 | 12.44 | $27.13 | 27200 |
| 2022-12-30 | 12.44 | $27.12 | 34100 |
| 2022-12-29 | 12.33 | $27.24 | 9000 |
| 2022-12-28 | 12.47 | $26.72 | 32800 |
| 2022-12-27 | 12.51 | $27.05 | 20900 |
| 2022-12-23 | 12.78 | $27.15 | 15300 |
| 2022-12-22 | 13.05 | $27.06 | 47100 |
| 2022-12-21 | 13.35 | $27.42 | 81637 |
| 2022-12-20 | 14.02 | $26.98 | 59100 |
| 2022-12-19 | 14.41 | $27.01 | 24026 |
| 2022-12-16 | 14.89 | $27.57 | 7500 |
| 2022-12-15 | 15.56 | $27.82 | 16400 |
| 2022-12-14 | 15.92 | $28.59 | 4724 |
| 2022-12-13 | 15.42 | $28.79 | 12700 |
| 2022-12-12 | 14.89 | $28.54 | 11700 |
| 2022-12-09 | 15.07 | $28.17 | 2000 |
| 2022-12-08 | 15.35 | $28.36 | 13629 |
| 2022-12-07 | 15.54 | $28.09 | 6913 |
| 2022-12-06 | 15.92 | $28.10 | 5000 |
| 2022-12-05 | 16.31 | $28.48 | 6549 |
| 2022-12-02 | 16.35 | $29.01 | 13200 |
| 2022-12-01 | 15.99 | $29.04 | 16048 |
| 2022-11-30 | 15.52 | $28.90 | 22826 |
| 2022-11-29 | 15.20 | $28.09 | 1700 |
| 2022-11-28 | 15.46 | $28.14 | 16537 |
| 2022-11-25 | 15.64 | $28.58 | 2500 |
| 2022-11-23 | 15.36 | $28.57 | 7700 |
| 2022-11-22 | 15.06 | $28.40 | 3500 |
| 2022-11-21 | 14.89 | $27.95 | 1500 |
| 2022-11-18 | 15.01 | $28.00 | 8600 |
| 2022-11-17 | 15.12 | $27.79 | 5500 |
| 2022-11-16 | 15.46 | $27.90 | 14900 |
| 2022-11-15 | 15.44 | $28.22 | 10636 |
| 2022-11-14 | 15.37 | $27.87 | 56000 |
| 2022-11-11 | 15.42 | $28.10 | 39145 |
| 2022-11-10 | 15.28 | $27.79 | 38700 |
| 2022-11-09 | 15.36 | $26.18 | 186900 |
| 2022-11-08 | 15.92 | $26.71 | 7515 |
| 2022-11-07 | 16.68 | $26.51 | 1326 |
| 2022-11-04 | 17.23 | $26.25 | 4700 |
| 2022-11-03 | 17.52 | $25.90 | 23029 |
| 2022-11-02 | 17.66 | $26.29 | 6715 |
| 2022-11-01 | 18.29 | $27.02 | 2300 |
| 2022-10-31 | 18.81 | $27.10 | 2716 |
| 2022-10-28 | 19.28 | $27.29 | 2200 |
| 2022-10-27 | 19.76 | $26.64 | 1300 |
| 2022-10-26 | 20.61 | $26.58 | 16669 |
| 2022-10-25 | 21.51 | $26.62 | 8435 |
| 2022-10-24 | 22.51 | $26.08 | 5900 |
| 2022-10-21 | 23.07 | $25.78 | 2145 |
| 2022-10-20 | 23.24 | $25.21 | 9800 |
| 2022-10-19 | 23.25 | $25.34 | 10300 |
| 2022-10-18 | 23.39 | $25.56 | 4120 |
| 2022-10-17 | 23.59 | $25.30 | 30200 |
| 2022-10-14 | 23.13 | $24.66 | 17900 |
| 2022-10-13 | 22.65 | $25.26 | 3016 |
| 2022-10-12 | 21.82 | $24.67 | 39948 |
| 2022-10-11 | 21.23 | $24.82 | 9500 |
| 2022-10-10 | 20.62 | $24.97 | 1300 |
| 2022-10-07 | 20.14 | $25.20 | 11740 |
| 2022-10-06 | 19.74 | $26.00 | 16848 |
| 2022-10-05 | 19.94 | $26.26 | 13400 |
| 2022-10-04 | 20.15 | $26.27 | 19300 |
| 2022-10-03 | 20.45 | $25.49 | 173900 |
| 2022-09-30 | 19.99 | $24.83 | 24342 |
| 2022-09-29 | 19.22 | $25.14 | 2806 |
| 2022-09-28 | 18.50 | $25.63 | 13440 |
| 2022-09-27 | 17.87 | $25.14 | 4100 |
| 2022-09-26 | 16.91 | $25.13 | 4800 |
| 2022-09-23 | 15.97 | $25.42 | 40328 |
| 2022-09-22 | 14.99 | $25.76 | 5600 |
| 2022-09-21 | 14.32 | $26.16 | 14716 |
| 2022-09-20 | 13.87 | $26.56 | 6800 |
| 2022-09-19 | 13.62 | $26.97 | 7005 |
| 2022-09-16 | 13.56 | $26.84 | 3400 |
| 2022-09-15 | 13.36 | $27.05 | 2313 |
| 2022-09-14 | 13.44 | $27.33 | 52003 |
| 2022-09-13 | 13.58 | $27.45 | 1409 |
| 2022-09-12 | 13.97 | $28.65 | 1300 |
| 2022-09-09 | 14.07 | $28.41 | 1724 |
| 2022-09-08 | 14.35 | $27.96 | 16400 |
| 2022-09-07 | 15.08 | $27.69 | 12317 |
| 2022-09-06 | 15.69 | $27.08 | 5945 |
| 2022-09-02 | 15.84 | $27.18 | 2700 |
| 2022-09-01 | 16.11 | $27.44 | 2000 |
| 2022-08-31 | 16.04 | $27.47 | 10727 |
| 2022-08-30 | 16.30 | $27.62 | 2600 |
| 2022-08-29 | 16.44 | $27.84 | 20000 |
| 2022-08-26 | 16.80 | $28.09 | 15504 |
| 2022-08-25 | 17.46 | $29.14 | 7100 |
| 2022-08-24 | 17.87 | $28.70 | 4828 |
| 2022-08-23 | 18.59 | $28.57 | 1000 |
| 2022-08-22 | 19.54 | $28.69 | 2000 |
| 2022-08-19 | 20.42 | $29.40 | 1336 |
| 2022-08-18 | 20.55 | $29.83 | 5500 |
| 2022-08-17 | 20.17 | $29.73 | 4443 |
| 2022-08-16 | 19.79 | $30.06 | 2712 |
| 2022-08-15 | 18.92 | $30.06 | 7333 |
| 2022-08-12 | 18.06 | $29.92 | 6118 |
| 2022-08-11 | 17.27 | $29.38 | 7302 |
| 2022-08-10 | 16.56 | $29.39 | 12000 |
| 2022-08-09 | 16.07 | $28.69 | 7400 |
| 2022-08-08 | 15.96 | $28.97 | 2300 |
| 2022-08-05 | 15.50 | $29.00 | 7307 |
| 2022-08-04 | 15.21 | $28.98 | 9500 |
| 2022-08-03 | 14.74 | $28.95 | 3600 |
| 2022-08-02 | 14.24 | $28.52 | 162419 |
| 2022-08-01 | 13.87 | $28.67 | 20000 |
| 2022-07-29 | 13.51 | $28.69 | 7600 |
| 2022-07-28 | 13.14 | $28.51 | 5112 |
| 2022-07-27 | 12.89 | $28.07 | 3524 |
| 2022-07-26 | 13.00 | $27.33 | 13500 |
| 2022-07-25 | 13.63 | $27.69 | 7935 |
| 2022-07-22 | 14.07 | $27.70 | 3100 |
| 2022-07-21 | 14.44 | $27.93 | 6300 |
| 2022-07-20 | 14.82 | $27.62 | 14422 |
| 2022-07-19 | 15.46 | $27.37 | 5039 |
| 2022-07-18 | 16.17 | $26.58 | 3200 |
| 2022-07-15 | 16.61 | $26.80 | 7506 |
| 2022-07-14 | 16.84 | $26.27 | 3500 |
| 2022-07-13 | 16.53 | $26.34 | 56000 |
| 2022-07-12 | 16.32 | $26.46 | 10249 |
| 2022-07-11 | 16.29 | $26.67 | 16700 |
| 2022-07-08 | 16.50 | $27.01 | 8236 |
| 2022-07-07 | 16.90 | $27.06 | 5413 |
| 2022-07-06 | 17.30 | $26.66 | 31700 |
| 2022-07-05 | 17.47 | $26.56 | 7125 |
| 2022-07-01 | 17.41 | $26.48 | 4027 |
| 2022-06-30 | 17.45 | $26.20 | 2933 |
| 2022-06-29 | 17.56 | $26.46 | 161525 |
| 2022-06-28 | 17.79 | $26.53 | 12509 |
| 2022-06-27 | 18.16 | $27.16 | 7311 |
| 2022-06-24 | 18.95 | $27.31 | 9000 |
| 2022-06-23 | 19.76 | $26.44 | 19100 |
| 2022-06-22 | 19.94 | $26.09 | 9945 |
| 2022-06-21 | 19.99 | $26.03 | 12400 |
| 2022-06-17 | 19.87 | $25.53 | 31008 |
| 2022-06-16 | 19.35 | $25.31 | 3200 |
| 2022-06-15 | 18.55 | $26.27 | 39700 |
| 2022-06-14 | 18.10 | $25.83 | 26804 |
| 2022-06-13 | 17.22 | $25.90 | 12800 |
| 2022-06-10 | 16.32 | $27.02 | 10335 |
| 2022-06-09 | 16.00 | $27.71 | 11300 |
| 2022-06-08 | 16.16 | $28.40 | 13529 |
| 2022-06-07 | 16.92 | $28.79 | 3400 |
| 2022-06-06 | 17.73 | $28.57 | 4200 |
| 2022-06-03 | 18.51 | $28.47 | 18300 |
| 2022-06-02 | 19.26 | $28.91 | 12100 |
| 2022-06-01 | 20.04 | $28.25 | 10601 |
| 2022-05-31 | 20.63 | $28.58 | 40100 |
| 2022-05-27 | 21.46 | $28.82 | 12712 |
| 2022-05-26 | 22.33 | $28.13 | 5500 |
| 2022-05-25 | 22.70 | $27.55 | 10100 |
| 2022-05-24 | 22.51 | $27.26 | 15900 |
| 2022-05-23 | 22.09 | $27.49 | 3700 |
| 2022-05-20 | 21.81 | $27.18 | 10200 |
| 2022-05-19 | 21.32 | $27.08 | 10200 |
| 2022-05-18 | 20.98 | $27.16 | 12245 |
| 2022-05-17 | 20.77 | $28.24 | 8009 |
| 2022-05-16 | 21.01 | $27.66 | 17100 |
| 2022-05-13 | 20.94 | $27.81 | 3200 |
| 2022-05-12 | 20.92 | $27.16 | 10700 |
| 2022-05-11 | 20.17 | $27.00 | 14700 |
| 2022-05-10 | 19.55 | $27.53 | 8500 |
| 2022-05-09 | 19.08 | $27.46 | 25619 |
| 2022-05-06 | 18.62 | $28.36 | 19700 |
| 2022-05-05 | 18.51 | $28.60 | 21500 |
| 2022-05-04 | 18.66 | $29.75 | 20318 |
| 2022-05-03 | 19.01 | $28.89 | 14513 |
| 2022-05-02 | 18.65 | $28.81 | 27100 |
| 2022-04-29 | 18.17 | $28.66 | 41100 |
| 2022-04-28 | 17.94 | $29.78 | 216200 |
| 2022-04-27 | 17.99 | $29.08 | 22700 |
| 2022-04-26 | 17.53 | $29.00 | 12500 |
| 2022-04-25 | 17.07 | $29.78 | 16322 |
| 2022-04-22 | 16.75 | $29.50 | 11124 |
| 2022-04-21 | 16.57 | $30.47 | 6039 |
| 2022-04-20 | 17.11 | $30.95 | 462400 |
| 2022-04-19 | 17.96 | $30.93 | 231100 |
| 2022-04-18 | 18.83 | $30.31 | 14500 |
| 2022-04-14 | 19.19 | $30.45 | 19044 |
| 2022-04-13 | 19.79 | $30.83 | 16000 |
| 2022-04-12 | 20.27 | $30.48 | 7100 |
| 2022-04-11 | 20.79 | $30.65 | 3138 |
| 2022-04-08 | 21.06 | $31.02 | 10000 |
| 2022-04-07 | 21.64 | $31.19 | 13916 |
| 2022-04-06 | 22.25 | $31.02 | 5500 |
| 2022-04-05 | 22.59 | $31.28 | 6900 |
| 2022-04-04 | 23.26 | $31.71 | 4937 |
| 2022-04-01 | 24.26 | $31.45 | 13628 |
| 2022-03-31 | 25.15 | $31.39 | 4700 |
| 2022-03-30 | 26.23 | $31.83 | 14910 |
| 2022-03-29 | 27.55 | $32.17 | 34541 |
| 2022-03-28 | 28.82 | $31.61 | 5905 |
| 2022-03-25 | 30.03 | $31.34 | 4400 |
| 2022-03-24 | 31.05 | $31.28 | 118227 |
| 2022-03-23 | 32.07 | $30.81 | 17800 |
| 2022-03-22 | 32.98 | $31.31 | 2900 |
| 2022-03-21 | 34.14 | $31.03 | 26200 |
| 2022-03-18 | 35.18 | $31.21 | 15424 |
| 2022-03-17 | 36.26 | $30.79 | 8601 |
| 2022-03-16 | 37.04 | $30.39 | 20300 |
| 2022-03-15 | 37.49 | $29.63 | 67219 |
| 2022-03-14 | 37.21 | $28.92 | 82724 |
| 2022-03-11 | 36.65 | $29.06 | 48639 |
| 2022-03-10 | 36.14 | $29.56 | 5800 |
| 2022-03-09 | 35.71 | $29.95 | 5700 |
| 2022-03-08 | 35.40 | $29.04 | 21100 |
| 2022-03-07 | 34.66 | $29.30 | 29121 |
| 2022-03-04 | 34.02 | $30.31 | 47242 |
| 2022-03-03 | 33.69 | $30.65 | 6649 |
| 2022-03-02 | 33.59 | $30.98 | 16700 |
| 2022-03-01 | 33.45 | $30.34 | 41900 |
| 2022-02-28 | 33.02 | $30.85 | 15600 |
| 2022-02-25 | 32.73 | $31.00 | 8000 |
| 2022-02-24 | 32.43 | $30.35 | 16100 |
| 2022-02-23 | 31.43 | $29.76 | 10709 |
| 2022-02-22 | 30.69 | $30.32 | 13218 |
| 2022-02-18 | 30.09 | $30.54 | 7622 |
| 2022-02-17 | 29.58 | $30.80 | 11627 |
| 2022-02-16 | 29.23 | $31.58 | 20300 |
| 2022-02-15 | 29.12 | $31.69 | 18000 |
| 2022-02-14 | 29.07 | $31.10 | 13221 |
| 2022-02-11 | 28.59 | $31.25 | 9000 |
| 2022-02-10 | 28.26 | $32.03 | 46900 |
| 2022-02-09 | 28.30 | $32.62 | 91700 |
| 2022-02-08 | 28.72 | $32.03 | 63400 |
| 2022-02-07 | 28.50 | $31.73 | 5426 |
| 2022-02-04 | 28.14 | $31.84 | 13821 |
| 2022-02-03 | 27.67 | $31.76 | 19700 |
| 2022-02-02 | 27.30 | $32.42 | 11400 |
| 2022-02-01 | 27.19 | $32.35 | 34500 |
| 2022-01-31 | 26.93 | $32.14 | 13800 |
| 2022-01-28 | 26.44 | $31.42 | 45632 |
| 2022-01-27 | 25.00 | $30.65 | 12707 |
| 2022-01-26 | 23.59 | $30.91 | 28000 |
| 2022-01-25 | 22.18 | $31.19 | 21248 |
| 2022-01-24 | 20.52 | $31.80 | 18837 |
| 2022-01-21 | 18.76 | $31.58 | 21100 |
| 2022-01-20 | 17.44 | $32.19 | 73300 |
| 2022-01-19 | 16.38 | $32.50 | 13900 |
| 2022-01-18 | 15.49 | $32.76 | 19942 |
| 2022-01-14 | 14.73 | $33.44 | 384807 |
| 2022-01-13 | 14.18 | $33.54 | 40300 |
| 2022-01-12 | 13.91 | $34.05 | 47300 |
| 2022-01-11 | 13.97 | $34.05 | 78400 |
| 2022-01-10 | 13.77 | $33.70 | 16220 |
| 2022-01-07 | 13.08 | $33.80 | 10028 |
| 2022-01-06 | 13.05 | $34.19 | 17814 |
| 2022-01-05 | 13.23 | $34.20 | 14500 |
| 2022-01-04 | 13.67 | $34.94 | 56135 |
| 2022-01-03 | 13.93 | $35.02 | 28100 |
| 2021-12-31 | 14.19 | $35.05 | 71240 |
| 2021-12-30 | 14.07 | $35.08 | 13600 |
| 2021-12-29 | 13.90 | $35.14 | 16400 |
| 2021-12-28 | 13.85 | $35.02 | 5400 |
| 2021-12-27 | 13.80 | $35.16 | 19511 |
| 2021-12-23 | 13.81 | $34.66 | 17600 |
| 2021-12-22 | 14.19 | $34.49 | 12521 |
| 2021-12-21 | 14.90 | $34.42 | 6104 |
| 2021-12-20 | 15.64 | $33.73 | 11000 |
| 2021-12-17 | 15.61 | $34.18 | 12600 |
| 2021-12-16 | 16.22 | $34.38 | 26800 |
| 2021-12-15 | 17.01 | $34.70 | 18900 |
| 2021-12-14 | 17.62 | $34.14 | 11222 |
| 2021-12-13 | 17.82 | $34.44 | 10122 |
| 2021-12-10 | 18.54 | $34.66 | 6700 |
| 2021-12-09 | 19.31 | $34.43 | 7647 |
| 2021-12-08 | 20.12 | $34.84 | 27400 |
| 2021-12-07 | 21.11 | $34.59 | 21527 |
| 2021-12-06 | 22.05 | $33.88 | 11015 |
| 2021-12-03 | 22.01 | $33.49 | 10632 |
| 2021-12-02 | 21.97 | $33.79 | 8300 |
| 2021-12-01 | 21.97 | $33.18 | 43800 |
| 2021-11-30 | 21.96 | $33.77 | 23900 |
| 2021-11-29 | 22.48 | $34.60 | 46608 |
| 2021-11-26 | 23.57 | $34.13 | 23500 |
| 2021-11-24 | 24.45 | $34.76 | 4737 |
| 2021-11-23 | 25.62 | $34.68 | 25224 |
| 2021-11-22 | 26.88 | $34.83 | 15006 |
| 2021-11-19 | 27.42 | $35.17 | 29507 |
| 2021-11-18 | 27.33 | $35.29 | 40300 |
| 2021-11-17 | 27.34 | $35.36 | 18624 |
| 2021-11-16 | 27.05 | $35.56 | 13000 |
| 2021-11-15 | 26.64 | $35.34 | 18800 |
| 2021-11-12 | 26.38 | $35.33 | 24600 |
| 2021-11-11 | 26.25 | $35.05 | 8600 |
| 2021-11-10 | 26.32 | $34.95 | 12500 |
| 2021-11-09 | 26.40 | $35.26 | 16608 |
| 2021-11-08 | 26.03 | $35.24 | 13700 |
| 2021-11-05 | 25.67 | $35.06 | 12800 |
| 2021-11-04 | 25.29 | $35.10 | 4200 |
| 2021-11-03 | 25.06 | $34.87 | 3500 |
| 2021-11-02 | 25.02 | $34.70 | 22500 |
| 2021-11-01 | 25.16 | $34.55 | 11800 |
| 2021-10-29 | 25.41 | $34.50 | 47121 |
| 2021-10-28 | 25.74 | $34.40 | 6900 |
| 2021-10-27 | 26.23 | $34.03 | 14607 |
| 2021-10-26 | 26.74 | $34.55 | 9906 |
| 2021-10-25 | 26.51 | $34.49 | 22743 |
| 2021-10-22 | 26.38 | $34.41 | 2939 |
| 2021-10-21 | 26.35 | $34.41 | 33500 |
| 2021-10-20 | 26.37 | $34.22 | 13700 |
| 2021-10-19 | 26.51 | $34.10 | 7400 |
| 2021-10-18 | 26.80 | $33.88 | 23105 |
| 2021-10-15 | 27.31 | $33.74 | 10831 |
| 2021-10-14 | 27.88 | $33.54 | 4700 |
| 2021-10-13 | 28.74 | $32.93 | 6700 |
| 2021-10-12 | 30.21 | $32.68 | 3527 |
| 2021-10-11 | 31.66 | $32.70 | 8319 |
| 2021-10-08 | 33.26 | $32.93 | 1400 |
| 2021-10-07 | 34.84 | $33.10 | 8034 |
| 2021-10-06 | 36.31 | $32.75 | 24607 |
| 2021-10-05 | 37.97 | $32.69 | 6421 |
| 2021-10-04 | 39.85 | $32.39 | 24400 |
| 2021-10-01 | 41.82 | $32.88 | 4900 |
| 2021-09-30 | 43.99 | $32.53 | 1312 |
| 2021-09-29 | 46.12 | $32.87 | 19344 |
| 2021-09-28 | 48.05 | $32.87 | 25316 |
| 2021-09-27 | 50.08 | $33.60 | 11500 |
| 2021-09-24 | 51.32 | $33.80 | 8117 |
| 2021-09-23 | 52.45 | $33.83 | 5442 |
| 2021-09-22 | 53.63 | $33.42 | 18700 |
| 2021-09-21 | 55.19 | $33.09 | 6600 |
| 2021-09-20 | 56.92 | $33.11 | 15500 |
| 2021-09-17 | 58.86 | $33.68 | 6100 |
| 2021-09-16 | 59.76 | $33.91 | 17900 |
| 2021-09-15 | 60.68 | $33.94 | 37700 |
| 2021-09-14 | 61.63 | $33.71 | 11204 |
| 2021-09-13 | 62.62 | $33.85 | 4000 |
| 2021-09-10 | 63.63 | $33.90 | 8004 |
| 2021-09-09 | 64.49 | $34.21 | 5500 |
| 2021-09-08 | 65.00 | $34.36 | 5200 |
| 2021-09-07 | 65.55 | $34.43 | 14243 |
| 2021-09-03 | 65.85 | $34.83 | 7300 |
| 2021-09-02 | 65.84 | $34.76 | 14223 |
| 2021-09-01 | 65.84 | $34.73 | 7537 |
| 2021-08-31 | 65.75 | $34.69 | 10400 |
| 2021-08-30 | 65.66 | $34.81 | 20000 |
| 2021-08-27 | 65.50 | $34.70 | 21100 |
| 2021-08-26 | 65.36 | $34.36 | 14324 |
| 2021-08-25 | 65.21 | $34.66 | 29200 |
| 2021-08-24 | 64.86 | $34.57 | 51300 |
| 2021-08-23 | 64.49 | $34.47 | 11700 |
| 2021-08-20 | 64.12 | $34.15 | 5303 |
| 2021-08-19 | 63.78 | $33.87 | 7300 |
| 2021-08-18 | 63.45 | $33.80 | 17500 |
| 2021-08-17 | 62.81 | $34.10 | 14500 |
| 2021-08-16 | 62.05 | $34.35 | 15433 |
| 2021-08-13 | 61.09 | $34.31 | 8700 |
| 2021-08-12 | 59.90 | $34.32 | 43548 |
| 2021-08-11 | 58.65 | $34.26 | 142500 |
| 2021-08-10 | 57.34 | $34.20 | 10318 |
| 2021-08-09 | 55.93 | $34.32 | 10740 |
| 2021-08-06 | 54.37 | $34.34 | 13504 |
| 2021-08-05 | 52.73 | $34.40 | 6500 |
| 2021-08-04 | 51.00 | $34.16 | 15000 |
| 2021-08-03 | 49.19 | $34.31 | 14400 |
| 2021-08-02 | 47.28 | $34.02 | 13815 |
| 2021-07-30 | 45.25 | $34.07 | 10100 |
| 2021-07-29 | 43.13 | $34.09 | 13900 |
| 2021-07-28 | 40.86 | $33.89 | 12714 |
| 2021-07-27 | 38.48 | $33.79 | 5549 |
| 2021-07-26 | 35.99 | $33.94 | 13137 |
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