Is VanEck Oil Refiners ETF (CRAK) a Buy, Sell, or Hold?
Enter your email address below for free access to our VanEck Oil Refiners ETF (CRAK) research center and poll results.
AMEX : CRAK
VanEck Oil Refiners ETF — Technical Indicators
$55.24 USD
-$0.58 (-1.04%)
- Volume
- 318.27K
- Average Volume
- 168.04K
- Market Capitalization
- $40.96M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $56.85
- Year Low
- $32.97
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
53.09
2026-07-31
Close Price
$55.24
Vol: 324808
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
26.50
Average
33.69
Maximum
53.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 53.09 | $55.24 | 324808 |
| 2026-07-30 | 52.70 | $55.82 | 499070 |
| 2026-07-29 | 52.26 | $54.25 | 394788 |
| 2026-07-28 | 51.85 | $53.35 | 717605 |
| 2026-07-27 | 51.51 | $53.70 | 428299 |
| 2026-07-24 | 51.09 | $55.14 | 309200 |
| 2026-07-23 | 50.62 | $55.70 | 352600 |
| 2026-07-22 | 50.08 | $55.56 | 404811 |
| 2026-07-21 | 49.57 | $55.67 | 452825 |
| 2026-07-20 | 49.07 | $54.79 | 635400 |
| 2026-07-17 | 48.59 | $54.25 | 503037 |
| 2026-07-16 | 48.19 | $53.60 | 324646 |
| 2026-07-15 | 47.86 | $52.64 | 200270 |
| 2026-07-14 | 47.58 | $52.68 | 214380 |
| 2026-07-13 | 47.37 | $51.96 | 138618 |
| 2026-07-10 | 47.20 | $50.33 | 200800 |
| 2026-07-09 | 47.08 | $49.87 | 292100 |
| 2026-07-08 | 46.96 | $49.99 | 211600 |
| 2026-07-07 | 46.90 | $48.77 | 326500 |
| 2026-07-06 | 46.88 | $48.48 | 58429 |
| 2026-07-02 | 46.95 | $47.46 | 83709 |
| 2026-07-01 | 47.08 | $46.95 | 91100 |
| 2026-06-30 | 47.21 | $46.08 | 38400 |
| 2026-06-29 | 47.36 | $46.48 | 41100 |
| 2026-06-26 | 47.45 | $45.49 | 39900 |
| 2026-06-25 | 47.57 | $45.59 | 50246 |
| 2026-06-24 | 47.67 | $44.89 | 41335 |
| 2026-06-23 | 47.82 | $45.33 | 37205 |
| 2026-06-22 | 47.98 | $45.71 | 58900 |
| 2026-06-18 | 48.10 | $45.28 | 174130 |
| 2026-06-17 | 48.31 | $46.19 | 82400 |
| 2026-06-16 | 48.48 | $47.01 | 53200 |
| 2026-06-15 | 48.63 | $47.06 | 178549 |
| 2026-06-12 | 48.74 | $48.48 | 53705 |
| 2026-06-11 | 48.76 | $48.48 | 41408 |
| 2026-06-10 | 48.80 | $47.97 | 68078 |
| 2026-06-09 | 48.89 | $47.58 | 297801 |
| 2026-06-08 | 49.03 | $48.65 | 66602 |
| 2026-06-05 | 49.08 | $48.49 | 91100 |
| 2026-06-04 | 49.11 | $49.84 | 117229 |
| 2026-06-03 | 49.12 | $49.97 | 61900 |
| 2026-06-02 | 49.22 | $49.69 | 50131 |
| 2026-06-01 | 49.28 | $49.05 | 158055 |
| 2026-05-29 | 49.36 | $48.18 | 113314 |
| 2026-05-28 | 49.49 | $48.00 | 102211 |
| 2026-05-27 | 49.60 | $47.50 | 136700 |
| 2026-05-26 | 49.64 | $47.89 | 41900 |
| 2026-05-22 | 49.63 | $48.50 | 66174 |
| 2026-05-21 | 49.59 | $48.20 | 99314 |
| 2026-05-20 | 49.54 | $49.43 | 180233 |
| 2026-05-19 | 49.42 | $49.72 | 78655 |
| 2026-05-18 | 49.27 | $49.83 | 305800 |
| 2026-05-15 | 49.11 | $49.26 | 194321 |
| 2026-05-14 | 48.98 | $49.01 | 38026 |
| 2026-05-13 | 48.93 | $49.30 | 77624 |
| 2026-05-12 | 48.85 | $49.76 | 84827 |
| 2026-05-11 | 48.77 | $50.24 | 115556 |
| 2026-05-08 | 48.67 | $49.64 | 101117 |
| 2026-05-07 | 48.56 | $49.11 | 68405 |
| 2026-05-06 | 48.51 | $50.11 | 94445 |
| 2026-05-05 | 48.42 | $51.95 | 73438 |
| 2026-05-04 | 48.28 | $50.90 | 46030 |
| 2026-05-01 | 48.20 | $50.70 | 96092 |
| 2026-04-30 | 48.11 | $50.82 | 60300 |
| 2026-04-29 | 47.99 | $50.15 | 98500 |
| 2026-04-28 | 47.95 | $48.27 | 129238 |
| 2026-04-27 | 47.99 | $47.77 | 108100 |
| 2026-04-24 | 48.04 | $47.66 | 260200 |
| 2026-04-23 | 48.09 | $47.09 | 39900 |
| 2026-04-22 | 48.17 | $47.16 | 105800 |
| 2026-04-21 | 48.24 | $46.75 | 40060 |
| 2026-04-20 | 48.28 | $46.59 | 50700 |
| 2026-04-17 | 48.34 | $46.60 | 122747 |
| 2026-04-16 | 48.43 | $48.09 | 47146 |
| 2026-04-15 | 48.44 | $47.72 | 57300 |
| 2026-04-14 | 48.46 | $48.01 | 58120 |
| 2026-04-13 | 48.43 | $48.28 | 66651 |
| 2026-04-10 | 48.35 | $47.46 | 151700 |
| 2026-04-09 | 48.36 | $48.05 | 64568 |
| 2026-04-08 | 48.31 | $48.34 | 143538 |
| 2026-04-07 | 48.18 | $49.23 | 80033 |
| 2026-04-06 | 48.03 | $49.32 | 87949 |
| 2026-04-02 | 47.91 | $48.76 | 99753 |
| 2026-04-01 | 47.80 | $48.42 | 130167 |
| 2026-03-31 | 47.70 | $49.40 | 112427 |
| 2026-03-30 | 47.52 | $49.01 | 158026 |
| 2026-03-27 | 47.38 | $48.77 | 214590 |
| 2026-03-26 | 47.18 | $48.74 | 72182 |
| 2026-03-25 | 46.98 | $48.64 | 205857 |
| 2026-03-24 | 46.79 | $48.67 | 102645 |
| 2026-03-23 | 46.59 | $47.51 | 105700 |
| 2026-03-20 | 46.44 | $47.76 | 279700 |
| 2026-03-19 | 46.28 | $48.48 | 143454 |
| 2026-03-18 | 46.07 | $48.21 | 135143 |
| 2026-03-17 | 45.86 | $48.14 | 89440 |
| 2026-03-16 | 45.65 | $47.31 | 73904 |
| 2026-03-13 | 45.51 | $46.85 | 77014 |
| 2026-03-12 | 45.39 | $47.53 | 162243 |
| 2026-03-11 | 45.27 | $47.11 | 84908 |
| 2026-03-10 | 45.12 | $45.77 | 81616 |
| 2026-03-09 | 45.05 | $46.29 | 446540 |
| 2026-03-06 | 44.95 | $46.82 | 85800 |
| 2026-03-05 | 44.77 | $46.65 | 300500 |
| 2026-03-04 | 44.61 | $46.32 | 285200 |
| 2026-03-03 | 44.42 | $45.72 | 87500 |
| 2026-03-02 | 44.21 | $46.27 | 117871 |
| 2026-02-27 | 43.99 | $44.86 | 36000 |
| 2026-02-26 | 43.86 | $44.74 | 43444 |
| 2026-02-25 | 43.71 | $44.70 | 26402 |
| 2026-02-24 | 43.55 | $44.78 | 57200 |
| 2026-02-23 | 43.38 | $44.51 | 23484 |
| 2026-02-20 | 43.22 | $44.61 | 40100 |
| 2026-02-19 | 43.04 | $44.24 | 21912 |
| 2026-02-18 | 42.86 | $44.05 | 18400 |
| 2026-02-17 | 42.64 | $43.82 | 85597 |
| 2026-02-13 | 42.45 | $44.57 | 46200 |
| 2026-02-12 | 42.23 | $44.50 | 39641 |
| 2026-02-11 | 42.01 | $45.10 | 64200 |
| 2026-02-10 | 41.73 | $44.06 | 205500 |
| 2026-02-09 | 41.50 | $44.37 | 48085 |
| 2026-02-06 | 41.23 | $44.27 | 55825 |
| 2026-02-05 | 40.98 | $43.16 | 75220 |
| 2026-02-04 | 40.75 | $43.56 | 68290 |
| 2026-02-03 | 40.52 | $42.56 | 29004 |
| 2026-02-02 | 40.35 | $41.37 | 55304 |
| 2026-01-30 | 40.18 | $41.92 | 52829 |
| 2026-01-29 | 39.96 | $42.27 | 69100 |
| 2026-01-28 | 39.72 | $41.70 | 53303 |
| 2026-01-27 | 39.51 | $41.62 | 23100 |
| 2026-01-26 | 39.30 | $41.27 | 51122 |
| 2026-01-23 | 39.12 | $41.32 | 65503 |
| 2026-01-22 | 38.93 | $41.03 | 89936 |
| 2026-01-21 | 38.76 | $40.62 | 65445 |
| 2026-01-20 | 38.64 | $39.73 | 33816 |
| 2026-01-16 | 38.54 | $39.90 | 63896 |
| 2026-01-15 | 38.46 | $40.29 | 31900 |
| 2026-01-14 | 38.37 | $40.06 | 30147 |
| 2026-01-13 | 38.34 | $39.43 | 55200 |
| 2026-01-12 | 38.33 | $39.46 | 118430 |
| 2026-01-09 | 38.33 | $39.10 | 111133 |
| 2026-01-08 | 38.38 | $39.15 | 184812 |
| 2026-01-07 | 38.40 | $38.65 | 221100 |
| 2026-01-06 | 38.44 | $38.97 | 131400 |
| 2026-01-05 | 38.49 | $39.16 | 291400 |
| 2026-01-02 | 38.52 | $37.92 | 14834 |
| 2025-12-31 | 38.62 | $37.51 | 21700 |
| 2025-12-30 | 38.72 | $37.53 | 9818 |
| 2025-12-29 | 38.84 | $37.57 | 40811 |
| 2025-12-26 | 38.95 | $37.38 | 9029 |
| 2025-12-24 | 39.05 | $37.65 | 6418 |
| 2025-12-23 | 39.14 | $37.55 | 5700 |
| 2025-12-22 | 39.23 | $37.49 | 17409 |
| 2025-12-19 | 39.35 | $38.22 | 6722 |
| 2025-12-18 | 39.42 | $37.90 | 28412 |
| 2025-12-17 | 39.54 | $38.20 | 17100 |
| 2025-12-16 | 39.67 | $38.49 | 23526 |
| 2025-12-15 | 39.78 | $39.48 | 6621 |
| 2025-12-12 | 39.87 | $39.20 | 16200 |
| 2025-12-11 | 39.94 | $39.56 | 7329 |
| 2025-12-10 | 40.01 | $39.94 | 5300 |
| 2025-12-09 | 40.05 | $39.60 | 37600 |
| 2025-12-08 | 40.09 | $39.54 | 40000 |
| 2025-12-05 | 40.09 | $39.96 | 7000 |
| 2025-12-04 | 40.06 | $39.76 | 30300 |
| 2025-12-03 | 40.01 | $39.84 | 6835 |
| 2025-12-02 | 39.95 | $39.63 | 26300 |
| 2025-12-01 | 39.95 | $39.85 | 14500 |
| 2025-11-28 | 39.91 | $39.66 | 9348 |
| 2025-11-26 | 39.92 | $39.57 | 19745 |
| 2025-11-25 | 39.94 | $39.39 | 13751 |
| 2025-11-24 | 39.96 | $39.41 | 31971 |
| 2025-11-21 | 39.97 | $39.77 | 29830 |
| 2025-11-20 | 39.94 | $39.65 | 36212 |
| 2025-11-19 | 39.90 | $40.24 | 80516 |
| 2025-11-18 | 39.77 | $40.79 | 129800 |
| 2025-11-17 | 39.57 | $40.78 | 70900 |
| 2025-11-14 | 39.39 | $41.26 | 24940 |
| 2025-11-13 | 39.15 | $40.65 | 17500 |
| 2025-11-12 | 38.93 | $40.81 | 62504 |
| 2025-11-11 | 38.71 | $40.88 | 38808 |
| 2025-11-10 | 38.47 | $40.44 | 16708 |
| 2025-11-07 | 38.25 | $39.50 | 19200 |
| 2025-11-06 | 38.05 | $39.41 | 13500 |
| 2025-11-05 | 37.91 | $38.69 | 10448 |
| 2025-11-04 | 37.80 | $38.68 | 17440 |
| 2025-11-03 | 37.70 | $39.49 | 14837 |
| 2025-10-31 | 37.57 | $39.10 | 22324 |
| 2025-10-30 | 37.47 | $39.89 | 8500 |
| 2025-10-29 | 37.33 | $40.06 | 12897 |
| 2025-10-28 | 37.17 | $39.63 | 15800 |
| 2025-10-27 | 37.03 | $39.71 | 14439 |
| 2025-10-24 | 36.92 | $39.09 | 19008 |
| 2025-10-23 | 36.85 | $38.86 | 37612 |
| 2025-10-22 | 36.78 | $37.66 | 16401 |
| 2025-10-21 | 36.76 | $36.84 | 1800 |
| 2025-10-20 | 36.76 | $37.06 | 11000 |
| 2025-10-17 | 36.74 | $36.47 | 12100 |
| 2025-10-16 | 36.74 | $36.41 | 1941 |
| 2025-10-15 | 36.76 | $36.23 | 2502 |
| 2025-10-14 | 36.80 | $36.20 | 5700 |
| 2025-10-13 | 36.85 | $35.99 | 2831 |
| 2025-10-10 | 36.88 | $35.50 | 6100 |
| 2025-10-09 | 36.91 | $36.58 | 11227 |
| 2025-10-08 | 36.90 | $36.62 | 3700 |
| 2025-10-07 | 36.87 | $36.64 | 8423 |
| 2025-10-06 | 36.84 | $36.87 | 13300 |
| 2025-10-03 | 36.80 | $37.11 | 7100 |
| 2025-10-02 | 36.73 | $37.00 | 3900 |
| 2025-10-01 | 36.65 | $36.99 | 3610 |
| 2025-09-30 | 36.58 | $36.69 | 17200 |
| 2025-09-29 | 36.51 | $37.53 | 12768 |
| 2025-09-26 | 36.41 | $37.65 | 13600 |
| 2025-09-25 | 36.30 | $37.55 | 7000 |
| 2025-09-24 | 36.19 | $37.24 | 9800 |
| 2025-09-23 | 36.09 | $36.90 | 17604 |
| 2025-09-22 | 36.01 | $36.68 | 4900 |
| 2025-09-19 | 35.95 | $36.40 | 19825 |
| 2025-09-18 | 35.86 | $36.87 | 2500 |
| 2025-09-17 | 35.73 | $37.04 | 9000 |
| 2025-09-16 | 35.58 | $37.24 | 7700 |
| 2025-09-15 | 35.42 | $36.53 | 4700 |
| 2025-09-12 | 35.30 | $36.09 | 3000 |
| 2025-09-11 | 35.19 | $36.34 | 8300 |
| 2025-09-10 | 35.07 | $35.95 | 6700 |
| 2025-09-09 | 34.96 | $36.21 | 2600 |
| 2025-09-08 | 34.81 | $35.98 | 19300 |
| 2025-09-05 | 34.70 | $35.75 | 5100 |
| 2025-09-04 | 34.59 | $35.45 | 18300 |
| 2025-09-03 | 34.51 | $35.52 | 13900 |
| 2025-09-02 | 34.41 | $35.36 | 18900 |
| 2025-08-29 | 34.31 | $35.35 | 9703 |
| 2025-08-28 | 34.19 | $35.50 | 2010 |
| 2025-08-27 | 34.09 | $35.39 | 3600 |
| 2025-08-26 | 34.02 | $35.20 | 1700 |
| 2025-08-25 | 33.98 | $35.38 | 1600 |
| 2025-08-22 | 33.93 | $35.49 | 13300 |
| 2025-08-21 | 33.88 | $34.48 | 1300 |
| 2025-08-20 | 33.87 | $34.35 | 4736 |
| 2025-08-19 | 33.90 | $34.08 | 3900 |
| 2025-08-18 | 33.91 | $34.00 | 4400 |
| 2025-08-15 | 33.91 | $34.17 | 3200 |
| 2025-08-14 | 33.90 | $33.78 | 1900 |
| 2025-08-13 | 33.89 | $33.96 | 1540 |
| 2025-08-12 | 33.88 | $33.73 | 2600 |
| 2025-08-11 | 33.89 | $33.34 | 6839 |
| 2025-08-08 | 33.94 | $33.73 | 15900 |
| 2025-08-07 | 33.98 | $33.55 | 12600 |
| 2025-08-06 | 34.03 | $33.89 | 11428 |
| 2025-08-05 | 34.05 | $33.43 | 9100 |
| 2025-08-04 | 34.10 | $33.34 | 21904 |
| 2025-08-01 | 34.12 | $32.99 | 49900 |
| 2025-07-31 | 34.17 | $33.59 | 5344 |
| 2025-07-30 | 34.18 | $33.96 | 3300 |
| 2025-07-29 | 34.15 | $34.36 | 3000 |
| 2025-07-28 | 34.08 | $34.42 | 9900 |
| 2025-07-25 | 33.97 | $34.42 | 12538 |
| 2025-07-24 | 33.87 | $34.39 | 7800 |
| 2025-07-23 | 33.75 | $34.78 | 6220 |
| 2025-07-22 | 33.62 | $34.28 | 1400 |
| 2025-07-21 | 33.53 | $34.07 | 7200 |
| 2025-07-18 | 33.46 | $33.89 | 2443 |
| 2025-07-17 | 33.39 | $33.72 | 7547 |
| 2025-07-16 | 33.33 | $33.74 | 2700 |
| 2025-07-15 | 33.26 | $33.98 | 1126 |
| 2025-07-14 | 33.15 | $34.27 | 65600 |
| 2025-07-11 | 33.03 | $34.58 | 5300 |
| 2025-07-10 | 32.88 | $34.48 | 9834 |
| 2025-07-09 | 32.72 | $34.40 | 2913 |
| 2025-07-08 | 32.54 | $34.25 | 2900 |
| 2025-07-07 | 32.36 | $33.73 | 8538 |
| 2025-07-03 | 32.19 | $34.03 | 4448 |
| 2025-07-02 | 32.00 | $33.90 | 7200 |
| 2025-07-01 | 31.83 | $33.39 | 1831 |
| 2025-06-30 | 31.67 | $32.80 | 4512 |
| 2025-06-27 | 31.53 | $32.32 | 6100 |
| 2025-06-26 | 31.41 | $32.36 | 4847 |
| 2025-06-25 | 31.28 | $32.11 | 3533 |
| 2025-06-24 | 31.16 | $32.00 | 16528 |
| 2025-06-23 | 31.03 | $32.55 | 26937 |
| 2025-06-20 | 30.87 | $32.64 | 1624 |
| 2025-06-18 | 30.71 | $32.56 | 14900 |
| 2025-06-17 | 30.57 | $32.53 | 15215 |
| 2025-06-16 | 30.44 | $32.33 | 10400 |
| 2025-06-13 | 30.32 | $31.86 | 8300 |
| 2025-06-12 | 30.22 | $31.84 | 5800 |
| 2025-06-11 | 30.12 | $31.57 | 4400 |
| 2025-06-10 | 30.05 | $31.32 | 12800 |
| 2025-06-09 | 29.96 | $30.79 | 5436 |
| 2025-06-06 | 29.87 | $30.57 | 1700 |
| 2025-06-05 | 29.77 | $30.31 | 1700 |
| 2025-06-04 | 29.68 | $30.32 | 2200 |
| 2025-06-03 | 29.61 | $30.42 | 20904 |
| 2025-06-02 | 29.52 | $30.18 | 5600 |
| 2025-05-30 | 29.42 | $29.96 | 1900 |
| 2025-05-29 | 29.32 | $29.93 | 4300 |
| 2025-05-28 | 29.21 | $29.74 | 3132 |
| 2025-05-27 | 29.12 | $29.82 | 1900 |
| 2025-05-23 | 29.01 | $29.35 | 3207 |
| 2025-05-22 | 28.91 | $29.28 | 5300 |
| 2025-05-21 | 28.82 | $29.42 | 4100 |
| 2025-05-20 | 28.70 | $29.78 | 2047 |
| 2025-05-19 | 28.56 | $29.91 | 1233 |
| 2025-05-16 | 28.37 | $29.96 | 5400 |
| 2025-05-15 | 28.19 | $29.90 | 4600 |
| 2025-05-14 | 27.99 | $29.88 | 6600 |
| 2025-05-13 | 27.79 | $30.12 | 6005 |
| 2025-05-12 | 27.58 | $29.58 | 10500 |
| 2025-05-09 | 27.41 | $28.92 | 14426 |
| 2025-05-08 | 27.23 | $28.69 | 9523 |
| 2025-05-07 | 27.11 | $28.53 | 1600 |
| 2025-05-06 | 26.91 | $28.74 | 8528 |
| 2025-05-05 | 26.72 | $28.63 | 9243 |
| 2025-05-02 | 26.56 | $28.35 | 9700 |
| 2025-05-01 | 26.50 | $27.84 | 2100 |
| 2025-04-30 | 26.55 | $27.73 | 3428 |
| 2025-04-29 | 26.61 | $27.95 | 2422 |
| 2025-04-28 | 26.65 | $27.67 | 3124 |
| 2025-04-25 | 26.71 | $27.40 | 4544 |
| 2025-04-24 | 26.81 | $27.32 | 9043 |
| 2025-04-23 | 26.91 | $27.03 | 1500 |
| 2025-04-22 | 27.03 | $27.03 | 7945 |
| 2025-04-21 | 27.15 | $26.21 | 1200 |
| 2025-04-17 | 27.31 | $26.31 | 9700 |
| 2025-04-16 | 27.48 | $25.90 | 11300 |
| 2025-04-15 | 27.67 | $25.87 | 3400 |
| 2025-04-14 | 27.85 | $25.99 | 5634 |
| 2025-04-11 | 28.04 | $26.04 | 4100 |
| 2025-04-10 | 28.19 | $25.36 | 2900 |
| 2025-04-09 | 28.36 | $26.26 | 17200 |
| 2025-04-08 | 28.48 | $24.54 | 6000 |
| 2025-04-07 | 28.67 | $24.92 | 8414 |
| 2025-04-04 | 28.86 | $25.42 | 34000 |
| 2025-04-03 | 29.02 | $27.17 | 6600 |
| 2025-04-02 | 29.07 | $28.90 | 4000 |
| 2025-04-01 | 29.03 | $28.84 | 2332 |
| 2025-03-31 | 28.98 | $28.74 | 2600 |
| 2025-03-28 | 28.95 | $28.95 | 1106 |
| 2025-03-27 | 28.91 | $29.35 | 700 |
| 2025-03-26 | 28.87 | $29.40 | 831 |
| 2025-03-25 | 28.82 | $29.40 | 2610 |
| 2025-03-24 | 28.79 | $29.43 | 3300 |
| 2025-03-21 | 28.76 | $29.31 | 12200 |
| 2025-03-20 | 28.73 | $29.75 | 1100 |
| 2025-03-19 | 28.71 | $29.69 | 645 |
| 2025-03-18 | 28.68 | $29.58 | 13326 |
| 2025-03-17 | 28.67 | $29.67 | 12029 |
| 2025-03-14 | 28.64 | $29.21 | 11526 |
| 2025-03-13 | 28.61 | $28.60 | 5741 |
| 2025-03-12 | 28.61 | $28.74 | 5810 |
| 2025-03-11 | 28.63 | $28.42 | 7223 |
| 2025-03-10 | 28.65 | $28.60 | 5000 |
| 2025-03-07 | 28.64 | $28.70 | 24900 |
| 2025-03-06 | 28.64 | $28.17 | 3109 |
| 2025-03-05 | 28.68 | $28.04 | 4645 |
| 2025-03-04 | 28.72 | $27.87 | 10000 |
| 2025-03-03 | 28.74 | $28.09 | 10700 |
| 2025-02-28 | 28.77 | $28.25 | 28000 |
| 2025-02-27 | 28.80 | $28.42 | 2500 |
| 2025-02-26 | 28.81 | $28.44 | 1200 |
| 2025-02-25 | 28.83 | $28.76 | 6337 |
| 2025-02-24 | 28.84 | $28.89 | 5000 |
| 2025-02-21 | 28.86 | $28.80 | 3031 |
| 2025-02-20 | 28.88 | $29.35 | 47900 |
| 2025-02-19 | 28.85 | $29.08 | 13021 |
| 2025-02-18 | 28.85 | $29.35 | 3715 |
| 2025-02-14 | 28.86 | $28.99 | 1623 |
| 2025-02-13 | 28.86 | $28.68 | 6415 |
| 2025-02-12 | 28.88 | $28.62 | 8600 |
| 2025-02-11 | 28.89 | $29.03 | 6317 |
| 2025-02-10 | 28.86 | $28.86 | 5007 |
| 2025-02-07 | 28.81 | $28.40 | 14800 |
| 2025-02-06 | 28.79 | $28.68 | 7523 |
| 2025-02-05 | 28.77 | $28.94 | 1716 |
| 2025-02-04 | 28.72 | $28.92 | 5500 |
| 2025-02-03 | 28.68 | $28.33 | 11100 |
| 2025-01-31 | 28.65 | $28.53 | 5843 |
| 2025-01-30 | 28.60 | $28.92 | 5900 |
| 2025-01-29 | 28.53 | $28.69 | 33000 |
| 2025-01-28 | 28.47 | $28.73 | 28500 |
| 2025-01-27 | 28.41 | $29.08 | 16442 |
| 2025-01-24 | 28.32 | $29.15 | 17900 |
| 2025-01-23 | 28.22 | $29.21 | 8524 |
| 2025-01-22 | 28.19 | $28.81 | 6536 |
| 2025-01-21 | 28.17 | $29.17 | 64501 |
| 2025-01-17 | 28.15 | $29.37 | 2815 |
| 2025-01-16 | 28.15 | $29.09 | 3400 |
| 2025-01-15 | 28.19 | $29.16 | 3600 |
| 2025-01-14 | 28.25 | $28.63 | 7104 |
| 2025-01-13 | 28.34 | $28.47 | 15208 |
| 2025-01-10 | 28.47 | $27.93 | 3040 |
| 2025-01-08 | 28.62 | $28.04 | 6426 |
| 2025-01-07 | 28.77 | $28.16 | 5912 |
| 2025-01-06 | 28.91 | $28.06 | 17206 |
| 2025-01-03 | 29.06 | $28.13 | 9943 |
| 2025-01-02 | 29.21 | $27.75 | 13900 |
| 2024-12-31 | 29.40 | $27.50 | 27808 |
| 2024-12-30 | 29.61 | $27.46 | 27436 |
| 2024-12-27 | 29.81 | $27.46 | 7113 |
| 2024-12-26 | 30.01 | $27.47 | 4418 |
| 2024-12-24 | 30.21 | $27.36 | 22100 |
| 2024-12-23 | 30.42 | $27.12 | 8700 |
| 2024-12-20 | 30.65 | $28.61 | 103600 |
| 2024-12-19 | 30.79 | $28.53 | 12400 |
| 2024-12-18 | 30.93 | $28.68 | 4011 |
| 2024-12-17 | 31.07 | $29.47 | 36129 |
| 2024-12-16 | 31.17 | $29.76 | 20000 |
| 2024-12-13 | 31.23 | $30.32 | 13206 |
| 2024-12-12 | 31.26 | $30.48 | 4200 |
| 2024-12-11 | 31.28 | $31.02 | 6606 |
| 2024-12-10 | 31.26 | $30.97 | 4042 |
| 2024-12-09 | 31.28 | $31.02 | 3632 |
| 2024-12-06 | 31.28 | $30.97 | 8000 |
| 2024-12-05 | 31.31 | $31.19 | 1927 |
| 2024-12-04 | 31.34 | $31.13 | 7060 |
| 2024-12-03 | 31.37 | $31.55 | 3117 |
| 2024-12-02 | 31.36 | $31.61 | 5000 |
| 2024-11-29 | 31.33 | $31.56 | 1726 |
| 2024-11-27 | 31.32 | $31.41 | 11300 |
| 2024-11-26 | 31.32 | $31.39 | 2100 |
| 2024-11-25 | 31.33 | $31.64 | 18934 |
| 2024-11-22 | 31.34 | $31.62 | 3412 |
| 2024-11-21 | 31.36 | $31.46 | 21936 |
| 2024-11-20 | 31.39 | $31.34 | 3236 |
| 2024-11-19 | 31.42 | $31.42 | 8200 |
| 2024-11-18 | 31.47 | $31.45 | 1600 |
| 2024-11-15 | 31.53 | $30.95 | 10540 |
| 2024-11-14 | 31.63 | $30.96 | 3218 |
| 2024-11-13 | 31.73 | $30.99 | 2822 |
| 2024-11-12 | 31.84 | $30.65 | 5409 |
| 2024-11-11 | 31.95 | $31.19 | 6646 |
| 2024-11-08 | 32.09 | $31.16 | 4000 |
| 2024-11-07 | 32.24 | $31.58 | 5100 |
| 2024-11-06 | 32.38 | $31.68 | 10533 |
| 2024-11-05 | 32.50 | $31.74 | 6601 |
| 2024-11-04 | 32.63 | $31.30 | 4700 |
| 2024-11-01 | 32.80 | $31.14 | 1901 |
| 2024-10-31 | 32.99 | $31.27 | 1302 |
| 2024-10-30 | 33.16 | $31.46 | 2200 |
| 2024-10-29 | 33.31 | $31.56 | 4135 |
| 2024-10-28 | 33.45 | $31.90 | 9600 |
| 2024-10-25 | 33.56 | $31.93 | 3733 |
| 2024-10-24 | 33.68 | $32.04 | 13916 |
| 2024-10-23 | 33.80 | $32.06 | 8100 |
| 2024-10-22 | 33.90 | $32.42 | 7900 |
| 2024-10-21 | 33.99 | $32.58 | 6231 |
| 2024-10-18 | 34.07 | $32.92 | 4224 |
| 2024-10-17 | 34.13 | $33.08 | 2300 |
| 2024-10-16 | 34.20 | $33.12 | 1800 |
| 2024-10-15 | 34.24 | $32.85 | 11548 |
| 2024-10-14 | 34.28 | $33.98 | 1700 |
| 2024-10-11 | 34.27 | $34.28 | 2800 |
| 2024-10-10 | 34.23 | $34.35 | 300 |
| 2024-10-09 | 34.18 | $34.09 | 3816 |
| 2024-10-08 | 34.12 | $34.17 | 7100 |
| 2024-10-07 | 34.09 | $34.74 | 2600 |
| 2024-10-04 | 34.04 | $34.92 | 9500 |
| 2024-10-03 | 33.98 | $34.78 | 4512 |
| 2024-10-02 | 33.96 | $34.40 | 2118 |
| 2024-10-01 | 33.96 | $34.31 | 3140 |
| 2024-09-30 | 34.00 | $34.26 | 1725 |
| 2024-09-27 | 34.07 | $34.29 | 5749 |
| 2024-09-26 | 34.14 | $34.42 | 4400 |
| 2024-09-25 | 34.19 | $34.01 | 3900 |
| 2024-09-24 | 34.27 | $34.34 | 6901 |
| 2024-09-23 | 34.32 | $34.14 | 2214 |
| 2024-09-20 | 34.40 | $34.08 | 6003 |
| 2024-09-19 | 34.45 | $34.42 | 4103 |
| 2024-09-18 | 34.49 | $33.88 | 3000 |
| 2024-09-17 | 34.55 | $33.78 | 3700 |
| 2024-09-16 | 34.66 | $33.73 | 5237 |
| 2024-09-13 | 34.75 | $33.53 | 1700 |
| 2024-09-12 | 34.83 | $33.23 | 6300 |
| 2024-09-11 | 34.92 | $33.00 | 13000 |
| 2024-09-10 | 35.01 | $33.58 | 4800 |
| 2024-09-09 | 35.06 | $33.78 | 1800 |
| 2024-09-06 | 35.10 | $33.62 | 6800 |
| 2024-09-05 | 35.14 | $34.30 | 2800 |
| 2024-09-04 | 35.11 | $34.56 | 3600 |
| 2024-09-03 | 35.07 | $35.02 | 3300 |
| 2024-08-30 | 34.99 | $35.70 | 3941 |
| 2024-08-29 | 34.92 | $35.64 | 3200 |
| 2024-08-28 | 34.90 | $35.36 | 3400 |
| 2024-08-27 | 34.93 | $35.62 | 839 |
| 2024-08-26 | 34.93 | $35.49 | 3600 |
| 2024-08-23 | 34.91 | $35.66 | 2247 |
| 2024-08-22 | 34.90 | $35.02 | 800 |
| 2024-08-21 | 34.90 | $35.26 | 4426 |
| 2024-08-20 | 34.86 | $35.21 | 3247 |
| 2024-08-19 | 34.83 | $35.87 | 14606 |
| 2024-08-16 | 34.78 | $35.49 | 1640 |
| 2024-08-15 | 34.75 | $35.27 | 6400 |
| 2024-08-14 | 34.75 | $34.89 | 1843 |
| 2024-08-13 | 34.79 | $34.89 | 2600 |
| 2024-08-12 | 34.82 | $34.64 | 17510 |
| 2024-08-09 | 34.85 | $34.57 | 1700 |
| 2024-08-08 | 34.89 | $34.40 | 6228 |
| 2024-08-07 | 34.93 | $33.63 | 5400 |
| 2024-08-06 | 35.00 | $33.77 | 1900 |
| 2024-08-05 | 35.07 | $33.46 | 14403 |
| 2024-08-02 | 35.18 | $34.32 | 4700 |
| 2024-08-01 | 35.26 | $35.15 | 9126 |
| 2024-07-31 | 35.32 | $36.01 | 4719 |
| 2024-07-30 | 35.32 | $35.51 | 3100 |
| 2024-07-29 | 35.35 | $35.25 | 5900 |
| 2024-07-26 | 35.38 | $35.35 | 1005 |
| 2024-07-25 | 35.39 | $34.96 | 9500 |
| 2024-07-24 | 35.40 | $34.62 | 7100 |
| 2024-07-23 | 35.44 | $34.56 | 9300 |
| 2024-07-22 | 35.47 | $34.94 | 3441 |
| 2024-07-19 | 35.48 | $34.85 | 3401 |
| 2024-07-18 | 35.50 | $35.26 | 4243 |
| 2024-07-17 | 35.49 | $35.63 | 9440 |
| 2024-07-16 | 35.46 | $35.43 | 4300 |
| 2024-07-15 | 35.44 | $35.26 | 2719 |
| 2024-07-12 | 35.43 | $35.35 | 4600 |
| 2024-07-11 | 35.42 | $35.24 | 16900 |
| 2024-07-10 | 35.43 | $35.04 | 11822 |
| 2024-07-09 | 35.45 | $35.26 | 9616 |
| 2024-07-08 | 35.46 | $35.61 | 8200 |
| 2024-07-05 | 35.46 | $35.94 | 8352 |
| 2024-07-03 | 35.43 | $36.30 | 6600 |
| 2024-07-02 | 35.39 | $35.98 | 2215 |
| 2024-07-01 | 35.40 | $36.17 | 10141 |
| 2024-06-28 | 35.40 | $35.79 | 3325 |
| 2024-06-27 | 35.39 | $35.51 | 2900 |
| 2024-06-26 | 35.41 | $35.31 | 700 |
| 2024-06-25 | 35.49 | $35.41 | 1000 |
| 2024-06-24 | 35.55 | $35.11 | 5100 |
| 2024-06-21 | 35.62 | $35.06 | 4549 |
| 2024-06-20 | 35.71 | $35.31 | 10300 |
| 2024-06-18 | 35.80 | $35.08 | 4946 |
| 2024-06-17 | 35.90 | $34.99 | 4500 |
| 2024-06-14 | 36.01 | $35.02 | 5214 |
| 2024-06-13 | 36.08 | $35.10 | 24000 |
| 2024-06-12 | 36.16 | $35.16 | 10600 |
| 2024-06-11 | 36.25 | $35.35 | 12300 |
| 2024-06-10 | 36.33 | $35.50 | 10247 |
| 2024-06-07 | 36.39 | $35.40 | 3514 |
| 2024-06-06 | 36.46 | $35.71 | 5613 |
| 2024-06-05 | 36.52 | $35.40 | 9132 |
| 2024-06-04 | 36.58 | $35.50 | 135600 |
| 2024-06-03 | 36.66 | $36.11 | 36128 |
| 2024-05-31 | 36.70 | $36.21 | 2503 |
| 2024-05-30 | 36.73 | $35.65 | 2300 |
| 2024-05-29 | 36.76 | $35.84 | 9540 |
| 2024-05-28 | 36.81 | $36.90 | 6102 |
| 2024-05-24 | 36.86 | $36.52 | 4807 |
| 2024-05-23 | 36.91 | $36.51 | 2600 |
| 2024-05-22 | 36.98 | $36.84 | 5000 |
| 2024-05-21 | 37.04 | $37.15 | 4220 |
| 2024-05-20 | 37.11 | $37.16 | 2700 |
| 2024-05-17 | 37.16 | $37.14 | 5523 |
| 2024-05-16 | 37.17 | $36.46 | 2912 |
| 2024-05-15 | 37.20 | $36.65 | 14914 |
| 2024-05-14 | 37.24 | $36.99 | 3500 |
| 2024-05-13 | 37.28 | $36.86 | 3300 |
| 2024-05-10 | 37.35 | $36.79 | 4429 |
| 2024-05-09 | 37.45 | $36.86 | 4300 |
| 2024-05-08 | 37.58 | $36.81 | 5500 |
| 2024-05-07 | 37.70 | $36.71 | 16346 |
| 2024-05-06 | 37.84 | $37.03 | 14016 |
| 2024-05-03 | 38.00 | $36.86 | 10800 |
| 2024-05-02 | 38.17 | $36.95 | 5916 |
| 2024-05-01 | 38.29 | $36.22 | 17501 |
| 2024-04-30 | 38.45 | $36.75 | 103600 |
| 2024-04-29 | 38.56 | $37.92 | 9200 |
| 2024-04-26 | 38.59 | $37.60 | 74300 |
| 2024-04-25 | 38.62 | $37.81 | 6200 |
| 2024-04-24 | 38.63 | $38.08 | 30400 |
| 2024-04-23 | 38.62 | $38.48 | 8625 |
| 2024-04-22 | 38.60 | $38.17 | 22329 |
| 2024-04-19 | 38.59 | $37.37 | 10100 |
| 2024-04-18 | 38.63 | $37.08 | 11645 |
| 2024-04-17 | 38.69 | $37.48 | 19504 |
| 2024-04-16 | 38.72 | $37.69 | 33000 |
| 2024-04-15 | 38.72 | $38.43 | 13322 |
| 2024-04-12 | 38.69 | $38.73 | 16313 |
| 2024-04-11 | 38.61 | $39.46 | 9229 |
| 2024-04-10 | 38.49 | $39.17 | 25800 |
| 2024-04-09 | 38.36 | $39.54 | 37942 |
| 2024-04-08 | 38.20 | $40.29 | 68300 |
| 2024-04-05 | 38.01 | $40.16 | 52933 |
| 2024-04-04 | 37.83 | $39.36 | 22100 |
| 2024-04-03 | 37.66 | $39.44 | 26528 |
| 2024-04-02 | 37.48 | $39.03 | 48442 |
| 2024-04-01 | 37.32 | $38.35 | 10024 |
| 2024-03-28 | 37.19 | $38.35 | 3045 |
| 2024-03-27 | 37.05 | $38.03 | 4527 |
| 2024-03-26 | 36.91 | $37.85 | 5900 |
| 2024-03-25 | 36.82 | $38.10 | 9835 |
| 2024-03-22 | 36.72 | $37.96 | 12843 |
| 2024-03-21 | 36.63 | $38.04 | 21600 |
| 2024-03-20 | 36.53 | $38.38 | 14331 |
| 2024-03-19 | 36.40 | $38.05 | 19900 |
| 2024-03-18 | 36.30 | $37.70 | 21101 |
| 2024-03-15 | 36.22 | $37.79 | 25200 |
| 2024-03-14 | 36.14 | $37.14 | 30628 |
| 2024-03-13 | 36.06 | $37.01 | 15219 |
| 2024-03-12 | 35.97 | $36.55 | 4700 |
| 2024-03-11 | 35.93 | $36.38 | 4911 |
| 2024-03-08 | 35.89 | $36.44 | 29500 |
| 2024-03-07 | 35.84 | $36.56 | 6908 |
| 2024-03-06 | 35.78 | $36.13 | 3100 |
| 2024-03-05 | 35.73 | $35.71 | 4300 |
| 2024-03-04 | 35.72 | $35.81 | 12130 |
| 2024-03-01 | 35.69 | $35.90 | 7700 |
| 2024-02-29 | 35.67 | $35.47 | 14100 |
| 2024-02-28 | 35.64 | $35.29 | 14000 |
| 2024-02-27 | 35.64 | $35.90 | 7111 |
| 2024-02-26 | 35.59 | $36.16 | 19900 |
| 2024-02-23 | 35.51 | $36.11 | 10300 |
| 2024-02-22 | 35.40 | $36.08 | 7649 |
| 2024-02-21 | 35.28 | $35.89 | 11100 |
| 2024-02-20 | 35.15 | $35.97 | 25200 |
| 2024-02-16 | 35.01 | $36.12 | 129829 |
| 2024-02-15 | 34.86 | $36.09 | 193409 |
| 2024-02-14 | 34.72 | $35.59 | 7112 |
| 2024-02-13 | 34.60 | $35.30 | 9200 |
| 2024-02-12 | 34.52 | $35.78 | 32100 |
| 2024-02-09 | 34.44 | $35.59 | 3248 |
| 2024-02-08 | 34.36 | $35.29 | 2100 |
| 2024-02-07 | 34.28 | $35.41 | 5645 |
| 2024-02-06 | 34.20 | $35.17 | 3000 |
| 2024-02-05 | 34.15 | $35.38 | 13200 |
| 2024-02-02 | 34.09 | $35.29 | 5300 |
| 2024-02-01 | 34.03 | $35.50 | 8117 |
| 2024-01-31 | 33.97 | $34.97 | 2100 |
| 2024-01-30 | 33.93 | $35.22 | 3100 |
| 2024-01-29 | 33.88 | $34.98 | 8500 |
| 2024-01-26 | 33.84 | $34.44 | 4300 |
| 2024-01-25 | 33.84 | $34.02 | 10800 |
| 2024-01-24 | 33.87 | $33.62 | 34834 |
| 2024-01-23 | 33.90 | $33.21 | 4600 |
| 2024-01-22 | 33.95 | $33.26 | 1630 |
| 2024-01-19 | 34.00 | $33.17 | 5807 |
| 2024-01-18 | 34.06 | $33.21 | 2309 |
| 2024-01-17 | 34.10 | $33.18 | 3013 |
| 2024-01-16 | 34.20 | $33.69 | 7300 |
| 2024-01-12 | 34.29 | $34.23 | 4500 |
| 2024-01-11 | 34.31 | $33.93 | 5508 |
| 2024-01-10 | 34.33 | $33.75 | 3806 |
| 2024-01-09 | 34.37 | $33.78 | 3213 |
| 2024-01-08 | 34.40 | $34.11 | 6115 |
| 2024-01-05 | 34.41 | $34.23 | 1000 |
| 2024-01-04 | 34.41 | $34.17 | 3800 |
| 2024-01-03 | 34.43 | $34.17 | 2221 |
| 2024-01-02 | 34.47 | $34.15 | 4802 |
| 2023-12-29 | 34.52 | $34.22 | 3200 |
| 2023-12-28 | 34.55 | $34.30 | 3100 |
| 2023-12-27 | 34.58 | $34.47 | 1100 |
| 2023-12-26 | 34.62 | $34.46 | 8700 |
| 2023-12-22 | 34.65 | $34.24 | 8800 |
| 2023-12-21 | 34.68 | $34.32 | 4800 |
| 2023-12-20 | 34.71 | $34.17 | 4118 |
| 2023-12-19 | 34.74 | $34.46 | 3002 |
| 2023-12-18 | 34.77 | $34.03 | 32100 |
| 2023-12-15 | 34.80 | $35.09 | 5200 |
| 2023-12-14 | 34.77 | $35.46 | 3806 |
| 2023-12-13 | 34.73 | $34.77 | 2518 |
| 2023-12-12 | 34.71 | $34.21 | 4600 |
| 2023-12-11 | 34.68 | $34.52 | 3900 |
| 2023-12-08 | 34.62 | $34.44 | 6600 |
| 2023-12-07 | 34.53 | $34.33 | 4800 |
| 2023-12-06 | 34.47 | $34.27 | 5300 |
| 2023-12-05 | 34.43 | $34.61 | 2400 |
| 2023-12-04 | 34.41 | $34.85 | 7300 |
| 2023-12-01 | 34.37 | $35.12 | 14203 |
| 2023-11-30 | 34.32 | $34.88 | 2200 |
| 2023-11-29 | 34.26 | $34.98 | 8811 |
| 2023-11-28 | 34.17 | $35.28 | 4800 |
| 2023-11-27 | 34.06 | $34.94 | 4800 |
| 2023-11-24 | 33.95 | $34.81 | 19300 |
| 2023-11-22 | 33.85 | $34.92 | 2313 |
| 2023-11-21 | 33.74 | $34.88 | 8900 |
| 2023-11-20 | 33.66 | $35.01 | 3600 |
| 2023-11-17 | 33.56 | $34.72 | 6500 |
| 2023-11-16 | 33.49 | $34.30 | 3800 |
| 2023-11-15 | 33.45 | $34.74 | 3720 |
| 2023-11-14 | 33.42 | $34.44 | 13516 |
| 2023-11-13 | 33.39 | $33.54 | 2300 |
| 2023-11-10 | 33.40 | $33.27 | 3400 |
| 2023-11-09 | 33.39 | $32.79 | 1532 |
| 2023-11-08 | 33.41 | $33.06 | 6420 |
| 2023-11-07 | 33.42 | $33.40 | 15300 |
| 2023-11-06 | 33.42 | $34.22 | 26511 |
| 2023-11-03 | 33.34 | $34.09 | 11100 |
| 2023-11-02 | 33.25 | $34.11 | 48908 |
| 2023-11-01 | 33.17 | $33.63 | 6900 |
| 2023-10-31 | 33.10 | $33.29 | 2600 |
| 2023-10-30 | 33.11 | $33.12 | 7318 |
| 2023-10-27 | 33.15 | $32.72 | 2500 |
| 2023-10-26 | 33.25 | $32.79 | 9100 |
| 2023-10-25 | 33.36 | $32.77 | 3300 |
| 2023-10-24 | 33.47 | $33.13 | 1022 |
| 2023-10-23 | 33.54 | $33.03 | 9600 |
| 2023-10-20 | 33.65 | $33.34 | 53705 |
| 2023-10-19 | 33.75 | $33.61 | 9935 |
| 2023-10-18 | 33.82 | $33.95 | 2411 |
| 2023-10-17 | 33.89 | $33.89 | 5700 |
| 2023-10-16 | 33.97 | $33.76 | 6313 |
| 2023-10-13 | 34.07 | $33.12 | 6300 |
| 2023-10-12 | 34.18 | $33.11 | 22000 |
| 2023-10-11 | 34.31 | $33.33 | 15100 |
| 2023-10-10 | 34.42 | $33.29 | 4010 |
| 2023-10-09 | 34.53 | $32.67 | 7100 |
| 2023-10-06 | 34.66 | $32.43 | 3500 |
| 2023-10-05 | 34.80 | $32.37 | 3400 |
| 2023-10-04 | 34.90 | $32.33 | 23500 |
| 2023-10-03 | 34.99 | $33.39 | 15219 |
| 2023-10-02 | 35.03 | $33.98 | 13301 |
| 2023-09-29 | 35.04 | $34.61 | 12847 |
| 2023-09-28 | 34.99 | $35.14 | 7200 |
| 2023-09-27 | 34.93 | $34.82 | 4800 |
| 2023-09-26 | 34.89 | $34.60 | 43900 |
| 2023-09-25 | 34.85 | $35.31 | 18900 |
| 2023-09-22 | 34.76 | $35.25 | 6900 |
| 2023-09-21 | 34.66 | $35.08 | 30700 |
| 2023-09-20 | 34.58 | $35.29 | 22540 |
| 2023-09-19 | 34.48 | $35.48 | 7833 |
| 2023-09-18 | 34.38 | $35.75 | 10000 |
| 2023-09-15 | 34.26 | $35.43 | 21700 |
| 2023-09-14 | 34.14 | $35.71 | 7342 |
| 2023-09-13 | 34.01 | $35.39 | 4500 |
| 2023-09-12 | 33.89 | $35.53 | 7807 |
| 2023-09-11 | 33.80 | $35.37 | 15001 |
| 2023-09-08 | 33.74 | $35.08 | 33700 |
| 2023-09-07 | 33.67 | $34.48 | 15235 |
| 2023-09-06 | 33.64 | $34.14 | 16935 |
| 2023-09-05 | 33.59 | $34.16 | 5618 |
| 2023-09-01 | 33.55 | $34.18 | 4600 |
| 2023-08-31 | 33.50 | $33.63 | 3100 |
| 2023-08-30 | 33.46 | $33.96 | 5300 |
| 2023-08-29 | 33.39 | $33.93 | 4700 |
| 2023-08-28 | 33.35 | $33.87 | 2000 |
| 2023-08-25 | 33.32 | $33.56 | 2642 |
| 2023-08-24 | 33.29 | $33.19 | 4700 |
| 2023-08-23 | 33.26 | $33.37 | 6607 |
| 2023-08-22 | 33.25 | $33.48 | 2200 |
| 2023-08-21 | 33.21 | $33.47 | 8335 |
| 2023-08-18 | 33.18 | $33.23 | 12818 |
| 2023-08-17 | 33.12 | $33.13 | 11900 |
| 2023-08-16 | 33.07 | $32.96 | 1900 |
| 2023-08-15 | 33.02 | $33.08 | 27742 |
| 2023-08-14 | 32.95 | $33.70 | 9000 |
| 2023-08-11 | 32.83 | $34.10 | 7226 |
| 2023-08-10 | 32.68 | $33.80 | 11200 |
| 2023-08-09 | 32.57 | $33.77 | 11400 |
| 2023-08-08 | 32.46 | $33.26 | 3100 |
| 2023-08-07 | 32.36 | $33.40 | 11837 |
| 2023-08-04 | 32.23 | $33.08 | 8531 |
| 2023-08-03 | 32.11 | $32.76 | 1418 |
| 2023-08-02 | 31.97 | $32.68 | 3245 |
| 2023-08-01 | 31.86 | $33.10 | 2823 |
| 2023-07-31 | 31.74 | $33.35 | 5138 |
| 2023-07-28 | 31.58 | $32.96 | 7911 |
| 2023-07-27 | 31.44 | $32.44 | 17413 |
| 2023-07-26 | 31.33 | $33.18 | 14849 |
| 2023-07-25 | 31.18 | $32.82 | 28700 |
| 2023-07-24 | 31.04 | $32.76 | 15770 |
| 2023-07-21 | 30.89 | $32.15 | 4700 |
| 2023-07-20 | 30.79 | $32.06 | 10909 |
| 2023-07-19 | 30.72 | $31.97 | 1300 |
| 2023-07-18 | 30.65 | $31.58 | 20600 |
| 2023-07-17 | 30.62 | $31.33 | 4100 |
| 2023-07-14 | 30.62 | $31.20 | 18200 |
| 2023-07-13 | 30.60 | $31.64 | 7526 |
| 2023-07-12 | 30.57 | $31.52 | 7000 |
| 2023-07-11 | 30.53 | $31.24 | 6200 |
| 2023-07-10 | 30.52 | $30.72 | 3900 |
| 2023-07-07 | 30.53 | $30.66 | 7800 |
| 2023-07-06 | 30.54 | $30.07 | 8825 |
| 2023-07-05 | 30.55 | $30.42 | 7901 |
| 2023-07-03 | 30.54 | $30.67 | 8816 |
| 2023-06-30 | 30.52 | $30.25 | 2860 |
| 2023-06-29 | 30.47 | $30.18 | 2517 |
| 2023-06-28 | 30.42 | $30.14 | 8816 |
| 2023-06-27 | 30.39 | $30.20 | 20900 |
| 2023-06-26 | 30.38 | $30.00 | 6516 |
| 2023-06-23 | 30.37 | $29.84 | 11800 |
| 2023-06-22 | 30.38 | $30.18 | 1200 |
| 2023-06-21 | 30.37 | $30.67 | 4948 |
| 2023-06-20 | 30.33 | $30.50 | 5100 |
| 2023-06-16 | 30.30 | $31.06 | 13700 |
| 2023-06-15 | 30.24 | $31.17 | 649 |
| 2023-06-14 | 30.18 | $30.82 | 6204 |
| 2023-06-13 | 30.12 | $31.01 | 3142 |
| 2023-06-12 | 30.06 | $30.81 | 3039 |
| 2023-06-09 | 30.01 | $30.97 | 1809 |
| 2023-06-08 | 29.96 | $30.92 | 5900 |
| 2023-06-07 | 29.93 | $30.84 | 13748 |
| 2023-06-06 | 29.89 | $30.44 | 3400 |
| 2023-06-05 | 29.87 | $30.13 | 10891 |
| 2023-06-02 | 29.86 | $30.18 | 3400 |
| 2023-06-01 | 29.83 | $29.41 | 10000 |
| 2023-05-31 | 29.85 | $29.01 | 3900 |
| 2023-05-30 | 29.90 | $29.70 | 5042 |
| 2023-05-26 | 29.96 | $29.90 | 3427 |
| 2023-05-25 | 30.00 | $29.81 | 38500 |
| 2023-05-24 | 30.05 | $30.07 | 2000 |
| 2023-05-23 | 30.08 | $29.90 | 2405 |
| 2023-05-22 | 30.11 | $30.03 | 11100 |
| 2023-05-19 | 30.17 | $29.75 | 4506 |
| 2023-05-18 | 30.23 | $29.98 | 9500 |
| 2023-05-17 | 30.28 | $30.00 | 10800 |
| 2023-05-16 | 30.34 | $29.49 | 3540 |
| 2023-05-15 | 30.45 | $29.88 | 16000 |
| 2023-05-12 | 30.55 | $29.79 | 4919 |
| 2023-05-11 | 30.67 | $30.01 | 4700 |
| 2023-05-10 | 30.79 | $30.22 | 5746 |
| 2023-05-09 | 30.88 | $30.03 | 39618 |
| 2023-05-08 | 31.00 | $30.13 | 5200 |
| 2023-05-05 | 31.09 | $29.95 | 27909 |
| 2023-05-04 | 31.18 | $29.49 | 10800 |
| 2023-05-03 | 31.31 | $29.85 | 8600 |
| 2023-05-02 | 31.40 | $30.11 | 16600 |
| 2023-05-01 | 31.52 | $30.72 | 7300 |
| 2023-04-28 | 31.57 | $30.76 | 5304 |
| 2023-04-27 | 31.62 | $30.86 | 3624 |
| 2023-04-26 | 31.65 | $30.60 | 8530 |
| 2023-04-25 | 31.68 | $30.57 | 3300 |
| 2023-04-24 | 31.70 | $31.21 | 2600 |
| 2023-04-21 | 31.65 | $30.98 | 1645 |
| 2023-04-20 | 31.63 | $31.02 | 10900 |
| 2023-04-19 | 31.61 | $31.19 | 4900 |
| 2023-04-18 | 31.59 | $31.60 | 7948 |
| 2023-04-17 | 31.52 | $31.90 | 12600 |
| 2023-04-14 | 31.41 | $32.16 | 2519 |
| 2023-04-13 | 31.30 | $32.35 | 14638 |
| 2023-04-12 | 31.17 | $32.07 | 7000 |
| 2023-04-11 | 31.11 | $32.40 | 7021 |
| 2023-04-10 | 31.02 | $32.05 | 5500 |
| 2023-04-06 | 30.99 | $31.69 | 4200 |
| 2023-04-05 | 30.98 | $32.07 | 5300 |
| 2023-04-04 | 30.97 | $31.71 | 7607 |
| 2023-04-03 | 30.98 | $32.43 | 12500 |
| 2023-03-31 | 30.99 | $31.79 | 31700 |
| 2023-03-30 | 31.04 | $31.83 | 19600 |
| 2023-03-29 | 31.06 | $31.40 | 16000 |
| 2023-03-28 | 31.10 | $31.25 | 12500 |
| 2023-03-27 | 31.11 | $30.87 | 25000 |
| 2023-03-24 | 31.16 | $30.31 | 2737 |
| 2023-03-23 | 31.23 | $30.52 | 16519 |
| 2023-03-22 | 31.29 | $30.70 | 5900 |
| 2023-03-21 | 31.33 | $30.64 | 1800 |
| 2023-03-20 | 31.40 | $30.16 | 10205 |
| 2023-03-17 | 31.48 | $29.78 | 5600 |
| 2023-03-16 | 31.61 | $30.07 | 12200 |
| 2023-03-15 | 31.72 | $29.62 | 15000 |
| 2023-03-14 | 31.88 | $30.82 | 6517 |
| 2023-03-13 | 31.96 | $30.73 | 27300 |
| 2023-03-10 | 32.05 | $31.45 | 6600 |
| 2023-03-09 | 32.06 | $31.40 | 4549 |
| 2023-03-08 | 32.09 | $31.84 | 7000 |
| 2023-03-07 | 32.09 | $32.07 | 2541 |
| 2023-03-06 | 32.04 | $32.60 | 4622 |
| 2023-03-03 | 31.99 | $32.69 | 23409 |
| 2023-03-02 | 31.95 | $32.22 | 4700 |
| 2023-03-01 | 31.96 | $32.26 | 16300 |
| 2023-02-28 | 31.99 | $31.51 | 4638 |
| 2023-02-27 | 32.06 | $31.86 | 5317 |
| 2023-02-24 | 32.15 | $31.60 | 2400 |
| 2023-02-23 | 32.26 | $31.86 | 9029 |
| 2023-02-22 | 32.34 | $31.51 | 7912 |
| 2023-02-21 | 32.44 | $31.88 | 16100 |
| 2023-02-17 | 32.50 | $31.89 | 19233 |
| 2023-02-16 | 32.56 | $32.31 | 4433 |
| 2023-02-15 | 32.58 | $32.35 | 7600 |
| 2023-02-14 | 32.56 | $32.66 | 2700 |
| 2023-02-13 | 32.54 | $32.57 | 6015 |
| 2023-02-10 | 32.51 | $32.45 | 49346 |
| 2023-02-09 | 32.49 | $31.75 | 7138 |
| 2023-02-08 | 32.47 | $31.96 | 7000 |
| 2023-02-07 | 32.43 | $31.83 | 17439 |
| 2023-02-06 | 32.39 | $31.06 | 64149 |
| 2023-02-03 | 32.39 | $31.50 | 6647 |
| 2023-02-02 | 32.34 | $31.99 | 28327 |
| 2023-02-01 | 32.26 | $32.40 | 10500 |
| 2023-01-31 | 32.16 | $32.83 | 24900 |
| 2023-01-30 | 32.08 | $32.92 | 37906 |
| 2023-01-27 | 31.99 | $33.60 | 14925 |
| 2023-01-26 | 31.85 | $33.92 | 16304 |
| 2023-01-25 | 31.72 | $33.40 | 10700 |
| 2023-01-24 | 31.60 | $33.44 | 91000 |
| 2023-01-23 | 31.45 | $33.23 | 39700 |
| 2023-01-20 | 31.34 | $33.02 | 50200 |
| 2023-01-19 | 31.23 | $32.66 | 54500 |
| 2023-01-18 | 31.12 | $32.09 | 10400 |
| 2023-01-17 | 31.08 | $32.18 | 3435 |
| 2023-01-13 | 31.04 | $32.05 | 9400 |
| 2023-01-12 | 31.02 | $31.98 | 20830 |
| 2023-01-11 | 31.01 | $31.38 | 5000 |
| 2023-01-10 | 31.01 | $31.16 | 2400 |
| 2023-01-09 | 30.99 | $31.04 | 7045 |
| 2023-01-06 | 30.99 | $31.08 | 44800 |
| 2023-01-05 | 31.01 | $30.43 | 30900 |
| 2023-01-04 | 31.07 | $30.31 | 12700 |
| 2023-01-03 | 31.14 | $30.43 | 15519 |
| 2022-12-30 | 31.27 | $31.20 | 9200 |
| 2022-12-29 | 31.38 | $31.22 | 3113 |
| 2022-12-28 | 31.49 | $30.85 | 5600 |
| 2022-12-27 | 31.60 | $31.22 | 8800 |
| 2022-12-23 | 31.68 | $31.00 | 3100 |
| 2022-12-22 | 31.80 | $30.56 | 19008 |
| 2022-12-21 | 31.93 | $30.95 | 4200 |
| 2022-12-20 | 32.05 | $30.86 | 5100 |
| 2022-12-19 | 32.11 | $30.41 | 4900 |
| 2022-12-16 | 32.22 | $31.28 | 20918 |
| 2022-12-15 | 32.29 | $31.31 | 12200 |
| 2022-12-14 | 32.35 | $31.68 | 10602 |
| 2022-12-13 | 32.43 | $31.85 | 11300 |
| 2022-12-12 | 32.47 | $31.44 | 26700 |
| 2022-12-09 | 32.55 | $30.75 | 11515 |
| 2022-12-08 | 32.63 | $30.99 | 18800 |
| 2022-12-07 | 32.65 | $31.47 | 13612 |
| 2022-12-06 | 32.69 | $31.56 | 9245 |
| 2022-12-05 | 32.72 | $31.84 | 44846 |
| 2022-12-02 | 32.72 | $32.87 | 4331 |
| 2022-12-01 | 32.62 | $33.45 | 8503 |
| 2022-11-30 | 32.47 | $33.42 | 5200 |
| 2022-11-29 | 32.34 | $33.14 | 26144 |
| 2022-11-28 | 32.20 | $32.85 | 32300 |
| 2022-11-25 | 32.08 | $33.34 | 2500 |
| 2022-11-23 | 31.91 | $33.16 | 7400 |
| 2022-11-22 | 31.75 | $33.24 | 13100 |
| 2022-11-21 | 31.57 | $32.21 | 20400 |
| 2022-11-18 | 31.44 | $32.54 | 13900 |
| 2022-11-17 | 31.30 | $32.61 | 4100 |
| 2022-11-16 | 31.13 | $32.68 | 15700 |
| 2022-11-15 | 30.94 | $33.15 | 18845 |
| 2022-11-14 | 30.73 | $32.68 | 13600 |
| 2022-11-11 | 30.53 | $33.08 | 13610 |
| 2022-11-10 | 30.27 | $32.37 | 20842 |
| 2022-11-09 | 30.10 | $31.36 | 25056 |
| 2022-11-08 | 29.93 | $32.23 | 28910 |
| 2022-11-07 | 29.72 | $32.16 | 25723 |
| 2022-11-04 | 29.53 | $31.79 | 35200 |
| 2022-11-03 | 29.37 | $30.94 | 11600 |
| 2022-11-02 | 29.29 | $30.47 | 14110 |
| 2022-11-01 | 29.23 | $30.89 | 19738 |
| 2022-10-31 | 29.15 | $30.25 | 8310 |
| 2022-10-28 | 29.03 | $30.36 | 13200 |
| 2022-10-27 | 28.87 | $30.12 | 9000 |
| 2022-10-26 | 28.71 | $29.96 | 8107 |
| 2022-10-25 | 28.59 | $29.59 | 39300 |
| 2022-10-24 | 28.43 | $29.58 | 10100 |
| 2022-10-21 | 28.26 | $29.75 | 6905 |
| 2022-10-20 | 28.10 | $29.11 | 9625 |
| 2022-10-19 | 28.06 | $29.04 | 6722 |
| 2022-10-18 | 28.01 | $28.77 | 17141 |
| 2022-10-17 | 27.98 | $28.68 | 6606 |
| 2022-10-14 | 27.97 | $28.02 | 2919 |
| 2022-10-13 | 27.99 | $28.83 | 8442 |
| 2022-10-12 | 27.97 | $28.13 | 11500 |
| 2022-10-11 | 28.04 | $27.95 | 6000 |
| 2022-10-10 | 28.09 | $28.36 | 6111 |
| 2022-10-07 | 28.19 | $28.67 | 7018 |
| 2022-10-06 | 28.26 | $29.21 | 10427 |
| 2022-10-05 | 28.27 | $29.26 | 22522 |
| 2022-10-04 | 28.29 | $29.29 | 39954 |
| 2022-10-03 | 28.31 | $27.94 | 7400 |
| 2022-09-30 | 28.41 | $27.06 | 4006 |
| 2022-09-29 | 28.54 | $27.09 | 3300 |
| 2022-09-28 | 28.72 | $27.44 | 11600 |
| 2022-09-27 | 28.90 | $26.40 | 23300 |
| 2022-09-26 | 29.17 | $26.10 | 12500 |
| 2022-09-23 | 29.44 | $26.74 | 39940 |
| 2022-09-22 | 29.70 | $28.28 | 6132 |
| 2022-09-21 | 29.87 | $27.92 | 8761 |
| 2022-09-20 | 30.05 | $28.32 | 5738 |
| 2022-09-19 | 30.18 | $28.46 | 15500 |
| 2022-09-16 | 30.31 | $28.28 | 13200 |
| 2022-09-15 | 30.46 | $28.57 | 13700 |
| 2022-09-14 | 30.58 | $29.38 | 4915 |
| 2022-09-13 | 30.65 | $29.11 | 17633 |
| 2022-09-12 | 30.74 | $30.23 | 2900 |
| 2022-09-09 | 30.79 | $30.02 | 20400 |
| 2022-09-08 | 30.84 | $29.41 | 7739 |
| 2022-09-07 | 30.90 | $29.72 | 8800 |
| 2022-09-06 | 30.90 | $29.78 | 4700 |
| 2022-09-02 | 30.90 | $29.88 | 5731 |
| 2022-09-01 | 30.86 | $29.68 | 26000 |
| 2022-08-31 | 30.85 | $30.69 | 6300 |
| 2022-08-30 | 30.81 | $31.07 | 9723 |
| 2022-08-29 | 30.76 | $31.72 | 14100 |
| 2022-08-26 | 30.69 | $31.48 | 10700 |
| 2022-08-25 | 30.63 | $31.98 | 19500 |
| 2022-08-24 | 30.52 | $31.65 | 11805 |
| 2022-08-23 | 30.41 | $31.59 | 16434 |
| 2022-08-22 | 30.27 | $30.85 | 14236 |
| 2022-08-19 | 30.18 | $31.07 | 17339 |
| 2022-08-18 | 30.05 | $31.27 | 12109 |
| 2022-08-17 | 29.92 | $30.96 | 20731 |
| 2022-08-16 | 29.81 | $30.92 | 14804 |
| 2022-08-15 | 29.71 | $30.81 | 18600 |
| 2022-08-12 | 29.57 | $31.24 | 16500 |
| 2022-08-11 | 29.40 | $31.01 | 77900 |
| 2022-08-10 | 29.20 | $30.58 | 8600 |
| 2022-08-09 | 29.05 | $29.83 | 47300 |
| 2022-08-08 | 28.94 | $29.66 | 14271 |
| 2022-08-05 | 28.86 | $29.12 | 13205 |
| 2022-08-04 | 28.82 | $29.42 | 119200 |
| 2022-08-03 | 28.77 | $29.99 | 52137 |
| 2022-08-02 | 28.66 | $30.02 | 9606 |
| 2022-08-01 | 28.59 | $30.30 | 8640 |
| 2022-07-29 | 28.55 | $30.39 | 25100 |
| 2022-07-28 | 28.52 | $29.68 | 17700 |
| 2022-07-27 | 28.55 | $29.47 | 45707 |
| 2022-07-26 | 28.62 | $28.82 | 7716 |
| 2022-07-25 | 28.70 | $29.01 | 41200 |
| 2022-07-22 | 28.75 | $28.45 | 30400 |
| 2022-07-21 | 28.80 | $28.65 | 31318 |
| 2022-07-20 | 28.89 | $28.87 | 15600 |
| 2022-07-19 | 29.02 | $28.81 | 11325 |
| 2022-07-18 | 29.11 | $28.14 | 17949 |
| 2022-07-15 | 29.25 | $27.68 | 27400 |
| 2022-07-14 | 29.49 | $27.20 | 23114 |
| 2022-07-13 | 29.78 | $27.49 | 8416 |
| 2022-07-12 | 30.04 | $27.61 | 11018 |
| 2022-07-11 | 30.37 | $27.98 | 20635 |
| 2022-07-08 | 30.73 | $28.45 | 18705 |
| 2022-07-07 | 31.09 | $28.40 | 42500 |
| 2022-07-06 | 31.46 | $27.82 | 75200 |
| 2022-07-05 | 31.80 | $28.59 | 129600 |
| 2022-07-01 | 32.08 | $29.54 | 174328 |
| 2022-06-30 | 32.29 | $29.66 | 46909 |
| 2022-06-29 | 32.48 | $30.35 | 39411 |
| 2022-06-28 | 32.60 | $30.86 | 47800 |
| 2022-06-27 | 32.72 | $30.53 | 57316 |
| 2022-06-24 | 32.81 | $29.91 | 35827 |
| 2022-06-23 | 32.94 | $29.46 | 126500 |
| 2022-06-22 | 33.06 | $30.51 | 57400 |
| 2022-06-21 | 33.14 | $31.43 | 163139 |
| 2022-06-17 | 33.14 | $30.50 | 83327 |
| 2022-06-16 | 33.18 | $31.01 | 115200 |
| 2022-06-15 | 33.19 | $32.50 | 122900 |
| 2022-06-14 | 33.16 | $33.04 | 79714 |
| 2022-06-13 | 33.07 | $32.70 | 140300 |
| 2022-06-10 | 32.99 | $34.20 | 172249 |
| 2022-06-09 | 32.78 | $35.14 | 138022 |
| 2022-06-08 | 32.53 | $35.55 | 155574 |
| 2022-06-07 | 32.25 | $35.89 | 236965 |
| 2022-06-06 | 31.96 | $34.69 | 123644 |
| 2022-06-03 | 31.79 | $34.16 | 99878 |
| 2022-06-02 | 31.63 | $33.80 | 70215 |
| 2022-06-01 | 31.53 | $33.27 | 114010 |
| 2022-05-31 | 31.42 | $32.93 | 87449 |
| 2022-05-27 | 31.29 | $33.16 | 58000 |
| 2022-05-26 | 31.13 | $32.40 | 188200 |
| 2022-05-25 | 31.06 | $32.37 | 249124 |
| 2022-05-24 | 30.94 | $32.03 | 66393 |
| 2022-05-23 | 30.82 | $31.97 | 67100 |
| 2022-05-20 | 30.71 | $31.45 | 62600 |
| 2022-05-19 | 30.66 | $31.38 | 134400 |
| 2022-05-18 | 30.63 | $31.23 | 130602 |
| 2022-05-17 | 30.64 | $31.83 | 102300 |
| 2022-05-16 | 30.61 | $31.28 | 232100 |
| 2022-05-13 | 30.61 | $31.15 | 59722 |
| 2022-05-12 | 30.57 | $29.97 | 22102 |
| 2022-05-11 | 30.61 | $30.04 | 19640 |
| 2022-05-10 | 30.62 | $30.04 | 49437 |
| 2022-05-09 | 30.61 | $30.01 | 66836 |
| 2022-05-06 | 30.62 | $31.34 | 40500 |
| 2022-05-05 | 30.55 | $30.95 | 19400 |
| 2022-05-04 | 30.50 | $31.85 | 143400 |
| 2022-05-03 | 30.41 | $31.00 | 77201 |
| 2022-05-02 | 30.39 | $30.33 | 15000 |
| 2022-04-29 | 30.39 | $30.06 | 14341 |
| 2022-04-28 | 30.39 | $30.99 | 47428 |
| 2022-04-27 | 30.36 | $29.94 | 5406 |
| 2022-04-26 | 30.36 | $29.51 | 12800 |
| 2022-04-25 | 30.36 | $29.88 | 22500 |
| 2022-04-22 | 30.33 | $30.35 | 15844 |
| 2022-04-21 | 30.27 | $30.76 | 33600 |
| 2022-04-20 | 30.18 | $31.46 | 34847 |
| 2022-04-19 | 30.05 | $31.23 | 25033 |
| 2022-04-18 | 29.93 | $31.24 | 55284 |
| 2022-04-14 | 29.79 | $30.54 | 9422 |
| 2022-04-13 | 29.67 | $30.75 | 8003 |
| 2022-04-12 | 29.52 | $30.10 | 8100 |
| 2022-04-11 | 29.39 | $29.85 | 5600 |
| 2022-04-08 | 29.29 | $30.22 | 6300 |
| 2022-04-07 | 29.19 | $29.89 | 16800 |
| 2022-04-06 | 29.10 | $30.05 | 10400 |
| 2022-04-05 | 29.01 | $30.04 | 7822 |
| 2022-04-04 | 28.91 | $30.54 | 5505 |
| 2022-04-01 | 28.75 | $30.45 | 12408 |
| 2022-03-31 | 28.63 | $30.06 | 7138 |
| 2022-03-30 | 28.53 | $30.29 | 8000 |
| 2022-03-29 | 28.44 | $30.00 | 15100 |
| 2022-03-28 | 28.30 | $29.42 | 16249 |
| 2022-03-25 | 28.21 | $29.45 | 14229 |
| 2022-03-24 | 28.13 | $29.10 | 6303 |
| 2022-03-23 | 28.03 | $28.91 | 5845 |
| 2022-03-22 | 27.97 | $28.96 | 19120 |
| 2022-03-21 | 27.93 | $28.74 | 5803 |
| 2022-03-18 | 27.92 | $28.36 | 3200 |
| 2022-03-17 | 27.95 | $28.29 | 6700 |
| 2022-03-16 | 28.01 | $27.77 | 3600 |
| 2022-03-15 | 28.09 | $27.31 | 3705 |
| 2022-03-14 | 28.18 | $27.92 | 2000 |
| 2022-03-11 | 28.26 | $28.27 | 3209 |
| 2022-03-10 | 28.31 | $28.15 | 17100 |
| 2022-03-09 | 28.38 | $28.07 | 33200 |
| 2022-03-08 | 28.43 | $28.10 | 16403 |
| 2022-03-07 | 28.50 | $27.36 | 7840 |
| 2022-03-04 | 28.58 | $28.05 | 3400 |
| 2022-03-03 | 28.61 | $28.17 | 8904 |
| 2022-03-02 | 28.65 | $28.37 | 7900 |
| 2022-03-01 | 28.68 | $27.16 | 6728 |
| 2022-02-28 | 28.74 | $27.69 | 4418 |
| 2022-02-25 | 28.75 | $27.88 | 5003 |
| 2022-02-24 | 28.74 | $27.14 | 9553 |
| 2022-02-23 | 28.78 | $27.71 | 5215 |
| 2022-02-22 | 28.81 | $28.08 | 11900 |
| 2022-02-18 | 28.81 | $28.61 | 7610 |
| 2022-02-17 | 28.81 | $28.99 | 3300 |
| 2022-02-16 | 28.82 | $29.30 | 956 |
| 2022-02-15 | 28.85 | $29.39 | 2911 |
| 2022-02-14 | 28.87 | $29.23 | 4309 |
| 2022-02-11 | 28.91 | $29.42 | 4631 |
| 2022-02-10 | 28.93 | $29.25 | 3215 |
| 2022-02-09 | 28.97 | $29.55 | 6933 |
| 2022-02-08 | 28.97 | $29.15 | 8100 |
| 2022-02-07 | 28.95 | $29.40 | 5827 |
| 2022-02-04 | 28.93 | $29.03 | 7800 |
| 2022-02-03 | 28.91 | $28.68 | 5215 |
| 2022-02-02 | 28.89 | $29.01 | 4100 |
| 2022-02-01 | 28.85 | $28.86 | 5027 |
| 2022-01-31 | 28.79 | $28.47 | 6619 |
| 2022-01-28 | 28.72 | $27.83 | 6313 |
| 2022-01-27 | 28.68 | $27.71 | 12429 |
| 2022-01-26 | 28.65 | $27.99 | 6600 |
| 2022-01-25 | 28.60 | $28.32 | 12539 |
| 2022-01-24 | 28.54 | $28.05 | 3900 |
| 2022-01-21 | 28.49 | $28.58 | 2000 |
| 2022-01-20 | 28.40 | $29.17 | 5900 |
| 2022-01-19 | 28.27 | $29.85 | 7819 |
| 2022-01-18 | 28.09 | $29.81 | 5144 |
| 2022-01-14 | 27.96 | $30.07 | 1402 |
| 2022-01-13 | 27.82 | $29.79 | 6500 |
| 2022-01-12 | 27.69 | $30.08 | 14721 |
| 2022-01-11 | 27.54 | $29.51 | 6100 |
| 2022-01-10 | 27.42 | $28.85 | 4531 |
| 2022-01-07 | 27.36 | $28.98 | 4700 |
| 2022-01-06 | 27.29 | $28.61 | 6211 |
| 2022-01-05 | 27.26 | $28.27 | 2115 |
| 2022-01-04 | 27.24 | $28.20 | 1700 |
| 2022-01-03 | 27.19 | $27.65 | 2300 |
| 2021-12-31 | 27.16 | $27.03 | 3200 |
| 2021-12-30 | 27.17 | $27.00 | 1500 |
| 2021-12-29 | 27.15 | $27.17 | 3000 |
| 2021-12-28 | 27.12 | $27.09 | 1500 |
| 2021-12-27 | 27.10 | $27.10 | 4800 |
| 2021-12-23 | 27.09 | $26.91 | 1800 |
| 2021-12-22 | 27.14 | $26.78 | 1700 |
| 2021-12-21 | 27.21 | $26.65 | 3300 |
| 2021-12-20 | 27.26 | $26.21 | 9419 |
| 2021-12-17 | 27.33 | $27.20 | 1944 |
| 2021-12-16 | 27.39 | $27.39 | 1109 |
| 2021-12-15 | 27.45 | $27.18 | 4704 |
| 2021-12-14 | 27.55 | $27.11 | 28600 |
| 2021-12-13 | 27.67 | $27.11 | 800 |
| 2021-12-10 | 27.79 | $27.65 | 1500 |
| 2021-12-09 | 27.89 | $27.47 | 2741 |
| 2021-12-08 | 28.01 | $27.94 | 3600 |
| 2021-12-07 | 28.13 | $27.87 | 22634 |
| 2021-12-06 | 28.25 | $27.30 | 600 |
| 2021-12-03 | 28.40 | $26.97 | 2223 |
| 2021-12-02 | 28.54 | $27.24 | 4634 |
| 2021-12-01 | 28.68 | $26.70 | 2926 |
| 2021-11-30 | 28.84 | $26.50 | 3700 |
| 2021-11-29 | 29.03 | $26.77 | 3023 |
| 2021-11-26 | 29.19 | $26.78 | 7045 |
| 2021-11-24 | 29.37 | $28.05 | 1528 |
| 2021-11-23 | 29.50 | $28.08 | 2400 |
| 2021-11-22 | 29.67 | $27.72 | 3600 |
| 2021-11-19 | 29.85 | $27.62 | 5735 |
| 2021-11-18 | 30.03 | $28.27 | 2500 |
| 2021-11-17 | 30.19 | $28.67 | 2645 |
| 2021-11-16 | 30.34 | $29.19 | 16009 |
| 2021-11-15 | 30.44 | $29.47 | 4530 |
| 2021-11-12 | 30.53 | $29.54 | 5039 |
| 2021-11-11 | 30.61 | $29.74 | 1600 |
| 2021-11-10 | 30.69 | $29.78 | 2624 |
| 2021-11-09 | 30.74 | $30.32 | 5400 |
| 2021-11-08 | 30.77 | $30.34 | 3900 |
| 2021-11-05 | 30.77 | $30.21 | 8526 |
| 2021-11-04 | 30.77 | $29.85 | 15200 |
| 2021-11-03 | 30.78 | $29.90 | 6600 |
| 2021-11-02 | 30.79 | $30.04 | 1500 |
| 2021-11-01 | 30.80 | $30.24 | 918 |
| 2021-10-29 | 30.78 | $29.92 | 7900 |
| 2021-10-28 | 30.77 | $30.46 | 12909 |
| 2021-10-27 | 30.71 | $30.61 | 18525 |
| 2021-10-26 | 30.63 | $31.44 | 9404 |
| 2021-10-25 | 30.52 | $31.42 | 2348 |
| 2021-10-22 | 30.42 | $31.28 | 2211 |
| 2021-10-21 | 30.30 | $31.31 | 13500 |
| 2021-10-20 | 30.18 | $31.64 | 15242 |
| 2021-10-19 | 30.02 | $31.33 | 4648 |
| 2021-10-18 | 29.85 | $31.16 | 5034 |
| 2021-10-15 | 29.66 | $31.30 | 4324 |
| 2021-10-14 | 29.50 | $31.21 | 6646 |
| 2021-10-13 | 29.37 | $30.87 | 3719 |
| 2021-10-12 | 29.27 | $30.77 | 6900 |
| 2021-10-11 | 29.15 | $30.39 | 4400 |
| 2021-10-08 | 29.05 | $30.31 | 4300 |
| 2021-10-07 | 28.92 | $30.02 | 10223 |
| 2021-10-06 | 28.82 | $30.13 | 3204 |
| 2021-10-05 | 28.73 | $30.21 | 7416 |
| 2021-10-04 | 28.64 | $29.85 | 16900 |
| 2021-10-01 | 28.56 | $29.63 | 5000 |
| 2021-09-30 | 28.48 | $29.22 | 602 |
| 2021-09-29 | 28.42 | $29.14 | 3600 |
| 2021-09-28 | 28.36 | $29.19 | 800 |
| 2021-09-27 | 28.30 | $29.39 | 1400 |
| 2021-09-24 | 28.23 | $28.90 | 6400 |
| 2021-09-23 | 28.15 | $29.02 | 7938 |
| 2021-09-22 | 28.09 | $28.44 | 3618 |
| 2021-09-21 | 28.03 | $27.87 | 3627 |
| 2021-09-20 | 27.99 | $27.38 | 6109 |
| 2021-09-17 | 27.93 | $28.09 | 13947 |
| 2021-09-16 | 27.83 | $28.63 | 13423 |
| 2021-09-15 | 27.74 | $28.74 | 6937 |
| 2021-09-14 | 27.66 | $28.36 | 1544 |
| 2021-09-13 | 27.61 | $28.38 | 2045 |
| 2021-09-10 | 27.58 | $27.86 | 637 |
| 2021-09-09 | 27.58 | $28.05 | 600 |
| 2021-09-08 | 27.57 | $28.15 | 4400 |
| 2021-09-07 | 27.54 | $28.42 | 2600 |
| 2021-09-03 | 27.49 | $28.29 | 700 |
| 2021-09-02 | 27.45 | $28.10 | 1434 |
| 2021-09-01 | 27.43 | $27.92 | 1915 |
| 2021-08-31 | 27.40 | $28.10 | 6500 |
| 2021-08-30 | 27.38 | $28.00 | 3647 |
| 2021-08-27 | 27.36 | $27.92 | 3644 |
| 2021-08-26 | 27.33 | $27.37 | 1800 |
| 2021-08-25 | 27.35 | $27.64 | 3929 |
| 2021-08-24 | 27.35 | $27.42 | 2600 |
| 2021-08-23 | 27.34 | $26.91 | 3300 |
| 2021-08-20 | 27.37 | $26.25 | 30833 |
| 2021-08-19 | 27.42 | $26.04 | 6813 |
| 2021-08-18 | 27.48 | $26.82 | 3300 |
| 2021-08-17 | 27.51 | $27.13 | 1521 |
| 2021-08-16 | 27.50 | $27.42 | 2400 |
| 2021-08-13 | 27.46 | $27.76 | 1144 |
| 2021-08-12 | 27.44 | $27.81 | 500 |
| 2021-08-11 | 27.45 | $27.85 | 6100 |
| 2021-08-10 | 27.47 | $27.54 | 1508 |
| 2021-08-09 | 27.52 | $27.47 | 3702 |
| 2021-08-06 | 27.58 | $27.59 | 6730 |
| 2021-08-05 | 27.64 | $27.63 | 3130 |
| 2021-08-04 | 27.67 | $27.36 | 2000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
53.09
2026-07-31
Close Price
$55.24
Vol: 324808
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.84
Average
33.70
Maximum
53.09
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 53.09 | $55.24 | 324808 |
| 2026-07-30 | 52.86 | $55.82 | 499070 |
| 2026-07-29 | 52.55 | $54.25 | 394788 |
| 2026-07-28 | 52.37 | $53.35 | 717605 |
| 2026-07-27 | 52.26 | $53.70 | 428299 |
| 2026-07-24 | 52.11 | $55.14 | 309200 |
| 2026-07-23 | 51.79 | $55.70 | 352600 |
| 2026-07-22 | 51.38 | $55.56 | 404811 |
| 2026-07-21 | 50.94 | $55.67 | 452825 |
| 2026-07-20 | 50.45 | $54.79 | 635400 |
| 2026-07-17 | 49.99 | $54.25 | 503037 |
| 2026-07-16 | 49.54 | $53.60 | 324646 |
| 2026-07-15 | 49.11 | $52.64 | 200270 |
| 2026-07-14 | 48.74 | $52.68 | 214380 |
| 2026-07-13 | 48.33 | $51.96 | 138618 |
| 2026-07-10 | 47.94 | $50.33 | 200800 |
| 2026-07-09 | 47.69 | $49.87 | 292100 |
| 2026-07-08 | 47.46 | $49.99 | 211600 |
| 2026-07-07 | 47.20 | $48.77 | 326500 |
| 2026-07-06 | 47.03 | $48.48 | 58429 |
| 2026-07-02 | 46.88 | $47.46 | 83709 |
| 2026-07-01 | 46.82 | $46.95 | 91100 |
| 2026-06-30 | 46.81 | $46.08 | 38400 |
| 2026-06-29 | 46.88 | $46.48 | 41100 |
| 2026-06-26 | 46.92 | $45.49 | 39900 |
| 2026-06-25 | 47.08 | $45.59 | 50246 |
| 2026-06-24 | 47.23 | $44.89 | 41335 |
| 2026-06-23 | 47.48 | $45.33 | 37205 |
| 2026-06-22 | 47.71 | $45.71 | 58900 |
| 2026-06-18 | 47.92 | $45.28 | 174130 |
| 2026-06-17 | 48.19 | $46.19 | 82400 |
| 2026-06-16 | 48.40 | $47.01 | 53200 |
| 2026-06-15 | 48.55 | $47.06 | 178549 |
| 2026-06-12 | 48.71 | $48.48 | 53705 |
| 2026-06-11 | 48.73 | $48.48 | 41408 |
| 2026-06-10 | 48.76 | $47.97 | 68078 |
| 2026-06-09 | 48.84 | $47.58 | 297801 |
| 2026-06-08 | 48.97 | $48.65 | 66602 |
| 2026-06-05 | 49.01 | $48.49 | 91100 |
| 2026-06-04 | 49.06 | $49.84 | 117229 |
| 2026-06-03 | 48.98 | $49.97 | 61900 |
| 2026-06-02 | 48.87 | $49.69 | 50131 |
| 2026-06-01 | 48.79 | $49.05 | 158055 |
| 2026-05-29 | 48.76 | $48.18 | 113314 |
| 2026-05-28 | 48.82 | $48.00 | 102211 |
| 2026-05-27 | 48.91 | $47.50 | 136700 |
| 2026-05-26 | 49.06 | $47.89 | 41900 |
| 2026-05-22 | 49.18 | $48.50 | 66174 |
| 2026-05-21 | 49.25 | $48.20 | 99314 |
| 2026-05-20 | 49.36 | $49.43 | 180233 |
| 2026-05-19 | 49.36 | $49.72 | 78655 |
| 2026-05-18 | 49.32 | $49.83 | 305800 |
| 2026-05-15 | 49.26 | $49.26 | 194321 |
| 2026-05-14 | 49.26 | $49.01 | 38026 |
| 2026-05-13 | 49.29 | $49.30 | 77624 |
| 2026-05-12 | 49.29 | $49.76 | 84827 |
| 2026-05-11 | 49.24 | $50.24 | 115556 |
| 2026-05-08 | 49.14 | $49.64 | 101117 |
| 2026-05-07 | 49.08 | $49.11 | 68405 |
| 2026-05-06 | 49.08 | $50.11 | 94445 |
| 2026-05-05 | 48.97 | $51.95 | 73438 |
| 2026-05-04 | 48.66 | $50.90 | 46030 |
| 2026-05-01 | 48.42 | $50.70 | 96092 |
| 2026-04-30 | 48.18 | $50.82 | 60300 |
| 2026-04-29 | 47.90 | $50.15 | 98500 |
| 2026-04-28 | 47.67 | $48.27 | 129238 |
| 2026-04-27 | 47.60 | $47.77 | 108100 |
| 2026-04-24 | 47.59 | $47.66 | 260200 |
| 2026-04-23 | 47.58 | $47.09 | 39900 |
| 2026-04-22 | 47.63 | $47.16 | 105800 |
| 2026-04-21 | 47.68 | $46.75 | 40060 |
| 2026-04-20 | 47.78 | $46.59 | 50700 |
| 2026-04-17 | 47.90 | $46.60 | 122747 |
| 2026-04-16 | 48.04 | $48.09 | 47146 |
| 2026-04-15 | 48.03 | $47.72 | 57300 |
| 2026-04-14 | 48.06 | $48.01 | 58120 |
| 2026-04-13 | 48.07 | $48.28 | 66651 |
| 2026-04-10 | 48.05 | $47.46 | 151700 |
| 2026-04-09 | 48.11 | $48.05 | 64568 |
| 2026-04-08 | 48.12 | $48.34 | 143538 |
| 2026-04-07 | 48.09 | $49.23 | 80033 |
| 2026-04-06 | 47.97 | $49.32 | 87949 |
| 2026-04-02 | 47.83 | $48.76 | 99753 |
| 2026-04-01 | 47.73 | $48.42 | 130167 |
| 2026-03-31 | 47.66 | $49.40 | 112427 |
| 2026-03-30 | 47.48 | $49.01 | 158026 |
| 2026-03-27 | 47.32 | $48.77 | 214590 |
| 2026-03-26 | 47.16 | $48.74 | 72182 |
| 2026-03-25 | 47.00 | $48.64 | 205857 |
| 2026-03-24 | 46.83 | $48.67 | 102645 |
| 2026-03-23 | 46.63 | $47.51 | 105700 |
| 2026-03-20 | 46.54 | $47.76 | 279700 |
| 2026-03-19 | 46.41 | $48.48 | 143454 |
| 2026-03-18 | 46.19 | $48.21 | 135143 |
| 2026-03-17 | 45.98 | $48.14 | 89440 |
| 2026-03-16 | 45.75 | $47.31 | 73904 |
| 2026-03-13 | 45.59 | $46.85 | 77014 |
| 2026-03-12 | 45.46 | $47.53 | 162243 |
| 2026-03-11 | 45.24 | $47.11 | 84908 |
| 2026-03-10 | 45.04 | $45.77 | 81616 |
| 2026-03-09 | 44.96 | $46.29 | 446540 |
| 2026-03-06 | 44.83 | $46.82 | 85800 |
| 2026-03-05 | 44.62 | $46.65 | 300500 |
| 2026-03-04 | 44.40 | $46.32 | 285200 |
| 2026-03-03 | 44.20 | $45.72 | 87500 |
| 2026-03-02 | 44.04 | $46.27 | 117871 |
| 2026-02-27 | 43.80 | $44.86 | 36000 |
| 2026-02-26 | 43.69 | $44.74 | 43444 |
| 2026-02-25 | 43.58 | $44.70 | 26402 |
| 2026-02-24 | 43.47 | $44.78 | 57200 |
| 2026-02-23 | 43.33 | $44.51 | 23484 |
| 2026-02-20 | 43.20 | $44.61 | 40100 |
| 2026-02-19 | 43.05 | $44.24 | 21912 |
| 2026-02-18 | 42.93 | $44.05 | 18400 |
| 2026-02-17 | 42.81 | $43.82 | 85597 |
| 2026-02-13 | 42.71 | $44.57 | 46200 |
| 2026-02-12 | 42.51 | $44.50 | 39641 |
| 2026-02-11 | 42.30 | $45.10 | 64200 |
| 2026-02-10 | 42.00 | $44.06 | 205500 |
| 2026-02-09 | 41.79 | $44.37 | 48085 |
| 2026-02-06 | 41.52 | $44.27 | 55825 |
| 2026-02-05 | 41.23 | $43.16 | 75220 |
| 2026-02-04 | 41.02 | $43.56 | 68290 |
| 2026-02-03 | 40.76 | $42.56 | 29004 |
| 2026-02-02 | 40.57 | $41.37 | 55304 |
| 2026-01-30 | 40.48 | $41.92 | 52829 |
| 2026-01-29 | 40.33 | $42.27 | 69100 |
| 2026-01-28 | 40.13 | $41.70 | 53303 |
| 2026-01-27 | 39.96 | $41.62 | 23100 |
| 2026-01-26 | 39.79 | $41.27 | 51122 |
| 2026-01-23 | 39.63 | $41.32 | 65503 |
| 2026-01-22 | 39.45 | $41.03 | 89936 |
| 2026-01-21 | 39.28 | $40.62 | 65445 |
| 2026-01-20 | 39.14 | $39.73 | 33816 |
| 2026-01-16 | 39.08 | $39.90 | 63896 |
| 2026-01-15 | 39.00 | $40.29 | 31900 |
| 2026-01-14 | 38.86 | $40.06 | 30147 |
| 2026-01-13 | 38.73 | $39.43 | 55200 |
| 2026-01-12 | 38.66 | $39.46 | 118430 |
| 2026-01-09 | 38.58 | $39.10 | 111133 |
| 2026-01-08 | 38.52 | $39.15 | 184812 |
| 2026-01-07 | 38.46 | $38.65 | 221100 |
| 2026-01-06 | 38.44 | $38.97 | 131400 |
| 2026-01-05 | 38.38 | $39.16 | 291400 |
| 2026-01-02 | 38.30 | $37.92 | 14834 |
| 2025-12-31 | 38.34 | $37.51 | 21700 |
| 2025-12-30 | 38.42 | $37.53 | 9818 |
| 2025-12-29 | 38.52 | $37.57 | 40811 |
| 2025-12-26 | 38.62 | $37.38 | 9029 |
| 2025-12-24 | 38.75 | $37.65 | 6418 |
| 2025-12-23 | 38.86 | $37.55 | 5700 |
| 2025-12-22 | 39.00 | $37.49 | 17409 |
| 2025-12-19 | 39.16 | $38.22 | 6722 |
| 2025-12-18 | 39.26 | $37.90 | 28412 |
| 2025-12-17 | 39.40 | $38.20 | 17100 |
| 2025-12-16 | 39.53 | $38.49 | 23526 |
| 2025-12-15 | 39.64 | $39.48 | 6621 |
| 2025-12-12 | 39.65 | $39.20 | 16200 |
| 2025-12-11 | 39.70 | $39.56 | 7329 |
| 2025-12-10 | 39.72 | $39.94 | 5300 |
| 2025-12-09 | 39.69 | $39.60 | 37600 |
| 2025-12-08 | 39.70 | $39.54 | 40000 |
| 2025-12-05 | 39.72 | $39.96 | 7000 |
| 2025-12-04 | 39.69 | $39.76 | 30300 |
| 2025-12-03 | 39.69 | $39.84 | 6835 |
| 2025-12-02 | 39.67 | $39.63 | 26300 |
| 2025-12-01 | 39.68 | $39.85 | 14500 |
| 2025-11-28 | 39.66 | $39.66 | 9348 |
| 2025-11-26 | 39.66 | $39.57 | 19745 |
| 2025-11-25 | 39.67 | $39.39 | 13751 |
| 2025-11-24 | 39.70 | $39.41 | 31971 |
| 2025-11-21 | 39.73 | $39.77 | 29830 |
| 2025-11-20 | 39.72 | $39.65 | 36212 |
| 2025-11-19 | 39.73 | $40.24 | 80516 |
| 2025-11-18 | 39.68 | $40.79 | 129800 |
| 2025-11-17 | 39.56 | $40.78 | 70900 |
| 2025-11-14 | 39.43 | $41.26 | 24940 |
| 2025-11-13 | 39.24 | $40.65 | 17500 |
| 2025-11-12 | 39.09 | $40.81 | 62504 |
| 2025-11-11 | 38.91 | $40.88 | 38808 |
| 2025-11-10 | 38.70 | $40.44 | 16708 |
| 2025-11-07 | 38.52 | $39.50 | 19200 |
| 2025-11-06 | 38.41 | $39.41 | 13500 |
| 2025-11-05 | 38.31 | $38.69 | 10448 |
| 2025-11-04 | 38.27 | $38.68 | 17440 |
| 2025-11-03 | 38.22 | $39.49 | 14837 |
| 2025-10-31 | 38.09 | $39.10 | 22324 |
| 2025-10-30 | 37.99 | $39.89 | 8500 |
| 2025-10-29 | 37.78 | $40.06 | 12897 |
| 2025-10-28 | 37.55 | $39.63 | 15800 |
| 2025-10-27 | 37.33 | $39.71 | 14439 |
| 2025-10-24 | 37.07 | $39.09 | 19008 |
| 2025-10-23 | 36.86 | $38.86 | 37612 |
| 2025-10-22 | 36.65 | $37.66 | 16401 |
| 2025-10-21 | 36.55 | $36.84 | 1800 |
| 2025-10-20 | 36.52 | $37.06 | 11000 |
| 2025-10-17 | 36.46 | $36.47 | 12100 |
| 2025-10-16 | 36.46 | $36.41 | 1941 |
| 2025-10-15 | 36.46 | $36.23 | 2502 |
| 2025-10-14 | 36.49 | $36.20 | 5700 |
| 2025-10-13 | 36.52 | $35.99 | 2831 |
| 2025-10-10 | 36.57 | $35.50 | 6100 |
| 2025-10-09 | 36.68 | $36.58 | 11227 |
| 2025-10-08 | 36.69 | $36.62 | 3700 |
| 2025-10-07 | 36.70 | $36.64 | 8423 |
| 2025-10-06 | 36.71 | $36.87 | 13300 |
| 2025-10-03 | 36.69 | $37.11 | 7100 |
| 2025-10-02 | 36.65 | $37.00 | 3900 |
| 2025-10-01 | 36.61 | $36.99 | 3610 |
| 2025-09-30 | 36.57 | $36.69 | 17200 |
| 2025-09-29 | 36.56 | $37.53 | 12768 |
| 2025-09-26 | 36.46 | $37.65 | 13600 |
| 2025-09-25 | 36.33 | $37.55 | 7000 |
| 2025-09-24 | 36.20 | $37.24 | 9800 |
| 2025-09-23 | 36.09 | $36.90 | 17604 |
| 2025-09-22 | 36.01 | $36.68 | 4900 |
| 2025-09-19 | 35.94 | $36.40 | 19825 |
| 2025-09-18 | 35.89 | $36.87 | 2500 |
| 2025-09-17 | 35.79 | $37.04 | 9000 |
| 2025-09-16 | 35.65 | $37.24 | 7700 |
| 2025-09-15 | 35.49 | $36.53 | 4700 |
| 2025-09-12 | 35.38 | $36.09 | 3000 |
| 2025-09-11 | 35.30 | $36.34 | 8300 |
| 2025-09-10 | 35.19 | $35.95 | 6700 |
| 2025-09-09 | 35.11 | $36.21 | 2600 |
| 2025-09-08 | 35.00 | $35.98 | 19300 |
| 2025-09-05 | 34.90 | $35.75 | 5100 |
| 2025-09-04 | 34.81 | $35.45 | 18300 |
| 2025-09-03 | 34.74 | $35.52 | 13900 |
| 2025-09-02 | 34.66 | $35.36 | 18900 |
| 2025-08-29 | 34.58 | $35.35 | 9703 |
| 2025-08-28 | 34.50 | $35.50 | 2010 |
| 2025-08-27 | 34.40 | $35.39 | 3600 |
| 2025-08-26 | 34.29 | $35.20 | 1700 |
| 2025-08-25 | 34.20 | $35.38 | 1600 |
| 2025-08-22 | 34.07 | $35.49 | 13300 |
| 2025-08-21 | 33.92 | $34.48 | 1300 |
| 2025-08-20 | 33.86 | $34.35 | 4736 |
| 2025-08-19 | 33.81 | $34.08 | 3900 |
| 2025-08-18 | 33.78 | $34.00 | 4400 |
| 2025-08-15 | 33.76 | $34.17 | 3200 |
| 2025-08-14 | 33.72 | $33.78 | 1900 |
| 2025-08-13 | 33.71 | $33.96 | 1540 |
| 2025-08-12 | 33.69 | $33.73 | 2600 |
| 2025-08-11 | 33.68 | $33.34 | 6839 |
| 2025-08-08 | 33.72 | $33.73 | 15900 |
| 2025-08-07 | 33.72 | $33.55 | 12600 |
| 2025-08-06 | 33.73 | $33.89 | 11428 |
| 2025-08-05 | 33.72 | $33.43 | 9100 |
| 2025-08-04 | 33.75 | $33.34 | 21904 |
| 2025-08-01 | 33.79 | $32.99 | 49900 |
| 2025-07-31 | 33.87 | $33.59 | 5344 |
| 2025-07-30 | 33.90 | $33.96 | 3300 |
| 2025-07-29 | 33.90 | $34.36 | 3000 |
| 2025-07-28 | 33.85 | $34.42 | 9900 |
| 2025-07-25 | 33.79 | $34.42 | 12538 |
| 2025-07-24 | 33.72 | $34.39 | 7800 |
| 2025-07-23 | 33.65 | $34.78 | 6220 |
| 2025-07-22 | 33.53 | $34.28 | 1400 |
| 2025-07-21 | 33.45 | $34.07 | 7200 |
| 2025-07-18 | 33.39 | $33.89 | 2443 |
| 2025-07-17 | 33.34 | $33.72 | 7547 |
| 2025-07-16 | 33.30 | $33.74 | 2700 |
| 2025-07-15 | 33.25 | $33.98 | 1126 |
| 2025-07-14 | 33.17 | $34.27 | 65600 |
| 2025-07-11 | 33.06 | $34.58 | 5300 |
| 2025-07-10 | 32.90 | $34.48 | 9834 |
| 2025-07-09 | 32.73 | $34.40 | 2913 |
| 2025-07-08 | 32.56 | $34.25 | 2900 |
| 2025-07-07 | 32.38 | $33.73 | 8538 |
| 2025-07-03 | 32.24 | $34.03 | 4448 |
| 2025-07-02 | 32.05 | $33.90 | 7200 |
| 2025-07-01 | 31.85 | $33.39 | 1831 |
| 2025-06-30 | 31.69 | $32.80 | 4512 |
| 2025-06-27 | 31.57 | $32.32 | 6100 |
| 2025-06-26 | 31.49 | $32.36 | 4847 |
| 2025-06-25 | 31.40 | $32.11 | 3533 |
| 2025-06-24 | 31.33 | $32.00 | 16528 |
| 2025-06-23 | 31.26 | $32.55 | 26937 |
| 2025-06-20 | 31.12 | $32.64 | 1624 |
| 2025-06-18 | 30.96 | $32.56 | 14900 |
| 2025-06-17 | 30.79 | $32.53 | 15215 |
| 2025-06-16 | 30.61 | $32.33 | 10400 |
| 2025-06-13 | 30.43 | $31.86 | 8300 |
| 2025-06-12 | 30.28 | $31.84 | 5800 |
| 2025-06-11 | 30.12 | $31.57 | 4400 |
| 2025-06-10 | 29.96 | $31.32 | 12800 |
| 2025-06-09 | 29.82 | $30.79 | 5436 |
| 2025-06-06 | 29.72 | $30.57 | 1700 |
| 2025-06-05 | 29.63 | $30.31 | 1700 |
| 2025-06-04 | 29.56 | $30.32 | 2200 |
| 2025-06-03 | 29.48 | $30.42 | 20904 |
| 2025-06-02 | 29.38 | $30.18 | 5600 |
| 2025-05-30 | 29.29 | $29.96 | 1900 |
| 2025-05-29 | 29.22 | $29.93 | 4300 |
| 2025-05-28 | 29.15 | $29.74 | 3132 |
| 2025-05-27 | 29.08 | $29.82 | 1900 |
| 2025-05-23 | 29.01 | $29.35 | 3207 |
| 2025-05-22 | 28.97 | $29.28 | 5300 |
| 2025-05-21 | 28.94 | $29.42 | 4100 |
| 2025-05-20 | 28.89 | $29.78 | 2047 |
| 2025-05-19 | 28.79 | $29.91 | 1233 |
| 2025-05-16 | 28.68 | $29.96 | 5400 |
| 2025-05-15 | 28.54 | $29.90 | 4600 |
| 2025-05-14 | 28.40 | $29.88 | 6600 |
| 2025-05-13 | 28.24 | $30.12 | 6005 |
| 2025-05-12 | 28.04 | $29.58 | 10500 |
| 2025-05-09 | 27.88 | $28.92 | 14426 |
| 2025-05-08 | 27.77 | $28.69 | 9523 |
| 2025-05-07 | 27.68 | $28.53 | 1600 |
| 2025-05-06 | 27.59 | $28.74 | 8528 |
| 2025-05-05 | 27.47 | $28.63 | 9243 |
| 2025-05-02 | 27.34 | $28.35 | 9700 |
| 2025-05-01 | 27.24 | $27.84 | 2100 |
| 2025-04-30 | 27.17 | $27.73 | 3428 |
| 2025-04-29 | 27.12 | $27.95 | 2422 |
| 2025-04-28 | 27.03 | $27.67 | 3124 |
| 2025-04-25 | 26.96 | $27.40 | 4544 |
| 2025-04-24 | 26.91 | $27.32 | 9043 |
| 2025-04-23 | 26.87 | $27.03 | 1500 |
| 2025-04-22 | 26.86 | $27.03 | 7945 |
| 2025-04-21 | 26.84 | $26.21 | 1200 |
| 2025-04-17 | 26.90 | $26.31 | 9700 |
| 2025-04-16 | 26.97 | $25.90 | 11300 |
| 2025-04-15 | 27.08 | $25.87 | 3400 |
| 2025-04-14 | 27.21 | $25.99 | 5634 |
| 2025-04-11 | 27.33 | $26.04 | 4100 |
| 2025-04-10 | 27.47 | $25.36 | 2900 |
| 2025-04-09 | 27.69 | $26.26 | 17200 |
| 2025-04-08 | 27.84 | $24.54 | 6000 |
| 2025-04-07 | 28.19 | $24.92 | 8414 |
| 2025-04-04 | 28.53 | $25.42 | 34000 |
| 2025-04-03 | 28.86 | $27.17 | 6600 |
| 2025-04-02 | 29.04 | $28.90 | 4000 |
| 2025-04-01 | 29.05 | $28.84 | 2332 |
| 2025-03-31 | 29.08 | $28.74 | 2600 |
| 2025-03-28 | 29.11 | $28.95 | 1106 |
| 2025-03-27 | 29.13 | $29.35 | 700 |
| 2025-03-26 | 29.11 | $29.40 | 831 |
| 2025-03-25 | 29.07 | $29.40 | 2610 |
| 2025-03-24 | 29.04 | $29.43 | 3300 |
| 2025-03-21 | 29.00 | $29.31 | 12200 |
| 2025-03-20 | 28.97 | $29.75 | 1100 |
| 2025-03-19 | 28.88 | $29.69 | 645 |
| 2025-03-18 | 28.80 | $29.58 | 13326 |
| 2025-03-17 | 28.72 | $29.67 | 12029 |
| 2025-03-14 | 28.62 | $29.21 | 11526 |
| 2025-03-13 | 28.55 | $28.60 | 5741 |
| 2025-03-12 | 28.55 | $28.74 | 5810 |
| 2025-03-11 | 28.53 | $28.42 | 7223 |
| 2025-03-10 | 28.54 | $28.60 | 5000 |
| 2025-03-07 | 28.53 | $28.70 | 24900 |
| 2025-03-06 | 28.52 | $28.17 | 3109 |
| 2025-03-05 | 28.55 | $28.04 | 4645 |
| 2025-03-04 | 28.61 | $27.87 | 10000 |
| 2025-03-03 | 28.69 | $28.09 | 10700 |
| 2025-02-28 | 28.75 | $28.25 | 28000 |
| 2025-02-27 | 28.80 | $28.42 | 2500 |
| 2025-02-26 | 28.84 | $28.44 | 1200 |
| 2025-02-25 | 28.88 | $28.76 | 6337 |
| 2025-02-24 | 28.90 | $28.89 | 5000 |
| 2025-02-21 | 28.90 | $28.80 | 3031 |
| 2025-02-20 | 28.91 | $29.35 | 47900 |
| 2025-02-19 | 28.86 | $29.08 | 13021 |
| 2025-02-18 | 28.84 | $29.35 | 3715 |
| 2025-02-14 | 28.78 | $28.99 | 1623 |
| 2025-02-13 | 28.76 | $28.68 | 6415 |
| 2025-02-12 | 28.77 | $28.62 | 8600 |
| 2025-02-11 | 28.79 | $29.03 | 6317 |
| 2025-02-10 | 28.76 | $28.86 | 5007 |
| 2025-02-07 | 28.75 | $28.40 | 14800 |
| 2025-02-06 | 28.79 | $28.68 | 7523 |
| 2025-02-05 | 28.80 | $28.94 | 1716 |
| 2025-02-04 | 28.78 | $28.92 | 5500 |
| 2025-02-03 | 28.77 | $28.33 | 11100 |
| 2025-01-31 | 28.82 | $28.53 | 5843 |
| 2025-01-30 | 28.85 | $28.92 | 5900 |
| 2025-01-29 | 28.84 | $28.69 | 33000 |
| 2025-01-28 | 28.85 | $28.73 | 28500 |
| 2025-01-27 | 28.87 | $29.08 | 16442 |
| 2025-01-24 | 28.84 | $29.15 | 17900 |
| 2025-01-23 | 28.81 | $29.21 | 8524 |
| 2025-01-22 | 28.77 | $28.81 | 6536 |
| 2025-01-21 | 28.77 | $29.17 | 64501 |
| 2025-01-17 | 28.72 | $29.37 | 2815 |
| 2025-01-16 | 28.65 | $29.09 | 3400 |
| 2025-01-15 | 28.61 | $29.16 | 3600 |
| 2025-01-14 | 28.55 | $28.63 | 7104 |
| 2025-01-13 | 28.54 | $28.47 | 15208 |
| 2025-01-10 | 28.55 | $27.93 | 3040 |
| 2025-01-08 | 28.61 | $28.04 | 6426 |
| 2025-01-07 | 28.68 | $28.16 | 5912 |
| 2025-01-06 | 28.73 | $28.06 | 17206 |
| 2025-01-03 | 28.80 | $28.13 | 9943 |
| 2025-01-02 | 28.87 | $27.75 | 13900 |
| 2024-12-31 | 28.99 | $27.50 | 27808 |
| 2024-12-30 | 29.15 | $27.46 | 27436 |
| 2024-12-27 | 29.32 | $27.46 | 7113 |
| 2024-12-26 | 29.52 | $27.47 | 4418 |
| 2024-12-24 | 29.73 | $27.36 | 22100 |
| 2024-12-23 | 29.98 | $27.12 | 8700 |
| 2024-12-20 | 30.29 | $28.61 | 103600 |
| 2024-12-19 | 30.46 | $28.53 | 12400 |
| 2024-12-18 | 30.67 | $28.68 | 4011 |
| 2024-12-17 | 30.87 | $29.47 | 36129 |
| 2024-12-16 | 31.02 | $29.76 | 20000 |
| 2024-12-13 | 31.15 | $30.32 | 13206 |
| 2024-12-12 | 31.24 | $30.48 | 4200 |
| 2024-12-11 | 31.32 | $31.02 | 6606 |
| 2024-12-10 | 31.35 | $30.97 | 4042 |
| 2024-12-09 | 31.40 | $31.02 | 3632 |
| 2024-12-06 | 31.43 | $30.97 | 8000 |
| 2024-12-05 | 31.48 | $31.19 | 1927 |
| 2024-12-04 | 31.51 | $31.13 | 7060 |
| 2024-12-03 | 31.56 | $31.55 | 3117 |
| 2024-12-02 | 31.56 | $31.61 | 5000 |
| 2024-11-29 | 31.55 | $31.56 | 1726 |
| 2024-11-27 | 31.55 | $31.41 | 11300 |
| 2024-11-26 | 31.56 | $31.39 | 2100 |
| 2024-11-25 | 31.58 | $31.64 | 18934 |
| 2024-11-22 | 31.58 | $31.62 | 3412 |
| 2024-11-21 | 31.57 | $31.46 | 21936 |
| 2024-11-20 | 31.58 | $31.34 | 3236 |
| 2024-11-19 | 31.61 | $31.42 | 8200 |
| 2024-11-18 | 31.63 | $31.45 | 1600 |
| 2024-11-15 | 31.65 | $30.95 | 10540 |
| 2024-11-14 | 31.72 | $30.96 | 3218 |
| 2024-11-13 | 31.80 | $30.99 | 2822 |
| 2024-11-12 | 31.89 | $30.65 | 5409 |
| 2024-11-11 | 32.02 | $31.19 | 6646 |
| 2024-11-08 | 32.10 | $31.16 | 4000 |
| 2024-11-07 | 32.20 | $31.58 | 5100 |
| 2024-11-06 | 32.27 | $31.68 | 10533 |
| 2024-11-05 | 32.33 | $31.74 | 6601 |
| 2024-11-04 | 32.39 | $31.30 | 4700 |
| 2024-11-01 | 32.51 | $31.14 | 1901 |
| 2024-10-31 | 32.65 | $31.27 | 1302 |
| 2024-10-30 | 32.80 | $31.46 | 2200 |
| 2024-10-29 | 32.94 | $31.56 | 4135 |
| 2024-10-28 | 33.08 | $31.90 | 9600 |
| 2024-10-25 | 33.20 | $31.93 | 3733 |
| 2024-10-24 | 33.34 | $32.04 | 13916 |
| 2024-10-23 | 33.48 | $32.06 | 8100 |
| 2024-10-22 | 33.62 | $32.42 | 7900 |
| 2024-10-21 | 33.75 | $32.58 | 6231 |
| 2024-10-18 | 33.87 | $32.92 | 4224 |
| 2024-10-17 | 33.98 | $33.08 | 2300 |
| 2024-10-16 | 34.07 | $33.12 | 1800 |
| 2024-10-15 | 34.17 | $32.85 | 11548 |
| 2024-10-14 | 34.31 | $33.98 | 1700 |
| 2024-10-11 | 34.34 | $34.28 | 2800 |
| 2024-10-10 | 34.35 | $34.35 | 300 |
| 2024-10-09 | 34.35 | $34.09 | 3816 |
| 2024-10-08 | 34.38 | $34.17 | 7100 |
| 2024-10-07 | 34.40 | $34.74 | 2600 |
| 2024-10-04 | 34.36 | $34.92 | 9500 |
| 2024-10-03 | 34.30 | $34.78 | 4512 |
| 2024-10-02 | 34.25 | $34.40 | 2118 |
| 2024-10-01 | 34.24 | $34.31 | 3140 |
| 2024-09-30 | 34.23 | $34.26 | 1725 |
| 2024-09-27 | 34.23 | $34.29 | 5749 |
| 2024-09-26 | 34.22 | $34.42 | 4400 |
| 2024-09-25 | 34.20 | $34.01 | 3900 |
| 2024-09-24 | 34.22 | $34.34 | 6901 |
| 2024-09-23 | 34.21 | $34.14 | 2214 |
| 2024-09-20 | 34.21 | $34.08 | 6003 |
| 2024-09-19 | 34.23 | $34.42 | 4103 |
| 2024-09-18 | 34.21 | $33.88 | 3000 |
| 2024-09-17 | 34.24 | $33.78 | 3700 |
| 2024-09-16 | 34.29 | $33.73 | 5237 |
| 2024-09-13 | 34.35 | $33.53 | 1700 |
| 2024-09-12 | 34.44 | $33.23 | 6300 |
| 2024-09-11 | 34.56 | $33.00 | 13000 |
| 2024-09-10 | 34.73 | $33.58 | 4800 |
| 2024-09-09 | 34.85 | $33.78 | 1800 |
| 2024-09-06 | 34.96 | $33.62 | 6800 |
| 2024-09-05 | 35.10 | $34.30 | 2800 |
| 2024-09-04 | 35.18 | $34.56 | 3600 |
| 2024-09-03 | 35.25 | $35.02 | 3300 |
| 2024-08-30 | 35.27 | $35.70 | 3941 |
| 2024-08-29 | 35.23 | $35.64 | 3200 |
| 2024-08-28 | 35.19 | $35.36 | 3400 |
| 2024-08-27 | 35.17 | $35.62 | 839 |
| 2024-08-26 | 35.12 | $35.49 | 3600 |
| 2024-08-23 | 35.08 | $35.66 | 2247 |
| 2024-08-22 | 35.02 | $35.02 | 800 |
| 2024-08-21 | 35.02 | $35.26 | 4426 |
| 2024-08-20 | 35.00 | $35.21 | 3247 |
| 2024-08-19 | 34.97 | $35.87 | 14606 |
| 2024-08-16 | 34.88 | $35.49 | 1640 |
| 2024-08-15 | 34.81 | $35.27 | 6400 |
| 2024-08-14 | 34.77 | $34.89 | 1843 |
| 2024-08-13 | 34.75 | $34.89 | 2600 |
| 2024-08-12 | 34.74 | $34.64 | 17510 |
| 2024-08-09 | 34.75 | $34.57 | 1700 |
| 2024-08-08 | 34.77 | $34.40 | 6228 |
| 2024-08-07 | 34.81 | $33.63 | 5400 |
| 2024-08-06 | 34.93 | $33.77 | 1900 |
| 2024-08-05 | 35.05 | $33.46 | 14403 |
| 2024-08-02 | 35.22 | $34.32 | 4700 |
| 2024-08-01 | 35.31 | $35.15 | 9126 |
| 2024-07-31 | 35.33 | $36.01 | 4719 |
| 2024-07-30 | 35.26 | $35.51 | 3100 |
| 2024-07-29 | 35.23 | $35.25 | 5900 |
| 2024-07-26 | 35.23 | $35.35 | 1005 |
| 2024-07-25 | 35.22 | $34.96 | 9500 |
| 2024-07-24 | 35.25 | $34.62 | 7100 |
| 2024-07-23 | 35.31 | $34.56 | 9300 |
| 2024-07-22 | 35.39 | $34.94 | 3441 |
| 2024-07-19 | 35.44 | $34.85 | 3401 |
| 2024-07-18 | 35.50 | $35.26 | 4243 |
| 2024-07-17 | 35.53 | $35.63 | 9440 |
| 2024-07-16 | 35.52 | $35.43 | 4300 |
| 2024-07-15 | 35.53 | $35.26 | 2719 |
| 2024-07-12 | 35.56 | $35.35 | 4600 |
| 2024-07-11 | 35.58 | $35.24 | 16900 |
| 2024-07-10 | 35.61 | $35.04 | 11822 |
| 2024-07-09 | 35.67 | $35.26 | 9616 |
| 2024-07-08 | 35.72 | $35.61 | 8200 |
| 2024-07-05 | 35.73 | $35.94 | 8352 |
| 2024-07-03 | 35.71 | $36.30 | 6600 |
| 2024-07-02 | 35.64 | $35.98 | 2215 |
| 2024-07-01 | 35.61 | $36.17 | 10141 |
| 2024-06-28 | 35.55 | $35.79 | 3325 |
| 2024-06-27 | 35.52 | $35.51 | 2900 |
| 2024-06-26 | 35.52 | $35.31 | 700 |
| 2024-06-25 | 35.55 | $35.41 | 1000 |
| 2024-06-24 | 35.56 | $35.11 | 5100 |
| 2024-06-21 | 35.61 | $35.06 | 4549 |
| 2024-06-20 | 35.67 | $35.31 | 10300 |
| 2024-06-18 | 35.70 | $35.08 | 4946 |
| 2024-06-17 | 35.77 | $34.99 | 4500 |
| 2024-06-14 | 35.85 | $35.02 | 5214 |
| 2024-06-13 | 35.94 | $35.10 | 24000 |
| 2024-06-12 | 36.03 | $35.16 | 10600 |
| 2024-06-11 | 36.12 | $35.35 | 12300 |
| 2024-06-10 | 36.20 | $35.50 | 10247 |
| 2024-06-07 | 36.27 | $35.40 | 3514 |
| 2024-06-06 | 36.36 | $35.71 | 5613 |
| 2024-06-05 | 36.43 | $35.40 | 9132 |
| 2024-06-04 | 36.54 | $35.50 | 135600 |
| 2024-06-03 | 36.65 | $36.11 | 36128 |
| 2024-05-31 | 36.71 | $36.21 | 2503 |
| 2024-05-30 | 36.76 | $35.65 | 2300 |
| 2024-05-29 | 36.88 | $35.84 | 9540 |
| 2024-05-28 | 36.99 | $36.90 | 6102 |
| 2024-05-24 | 37.00 | $36.52 | 4807 |
| 2024-05-23 | 37.05 | $36.51 | 2600 |
| 2024-05-22 | 37.10 | $36.84 | 5000 |
| 2024-05-21 | 37.13 | $37.15 | 4220 |
| 2024-05-20 | 37.13 | $37.16 | 2700 |
| 2024-05-17 | 37.13 | $37.14 | 5523 |
| 2024-05-16 | 37.12 | $36.46 | 2912 |
| 2024-05-15 | 37.19 | $36.65 | 14914 |
| 2024-05-14 | 37.25 | $36.99 | 3500 |
| 2024-05-13 | 37.28 | $36.86 | 3300 |
| 2024-05-10 | 37.32 | $36.79 | 4429 |
| 2024-05-09 | 37.38 | $36.86 | 4300 |
| 2024-05-08 | 37.43 | $36.81 | 5500 |
| 2024-05-07 | 37.50 | $36.71 | 16346 |
| 2024-05-06 | 37.58 | $37.03 | 14016 |
| 2024-05-03 | 37.64 | $36.86 | 10800 |
| 2024-05-02 | 37.72 | $36.95 | 5916 |
| 2024-05-01 | 37.81 | $36.22 | 17501 |
| 2024-04-30 | 37.97 | $36.75 | 103600 |
| 2024-04-29 | 38.10 | $37.92 | 9200 |
| 2024-04-26 | 38.12 | $37.60 | 74300 |
| 2024-04-25 | 38.17 | $37.81 | 6200 |
| 2024-04-24 | 38.21 | $38.08 | 30400 |
| 2024-04-23 | 38.23 | $38.48 | 8625 |
| 2024-04-22 | 38.20 | $38.17 | 22329 |
| 2024-04-19 | 38.20 | $37.37 | 10100 |
| 2024-04-18 | 38.29 | $37.08 | 11645 |
| 2024-04-17 | 38.42 | $37.48 | 19504 |
| 2024-04-16 | 38.52 | $37.69 | 33000 |
| 2024-04-15 | 38.60 | $38.43 | 13322 |
| 2024-04-12 | 38.62 | $38.73 | 16313 |
| 2024-04-11 | 38.61 | $39.46 | 9229 |
| 2024-04-10 | 38.52 | $39.17 | 25800 |
| 2024-04-09 | 38.45 | $39.54 | 37942 |
| 2024-04-08 | 38.34 | $40.29 | 68300 |
| 2024-04-05 | 38.13 | $40.16 | 52933 |
| 2024-04-04 | 37.92 | $39.36 | 22100 |
| 2024-04-03 | 37.77 | $39.44 | 26528 |
| 2024-04-02 | 37.59 | $39.03 | 48442 |
| 2024-04-01 | 37.44 | $38.35 | 10024 |
| 2024-03-28 | 37.35 | $38.35 | 3045 |
| 2024-03-27 | 37.24 | $38.03 | 4527 |
| 2024-03-26 | 37.16 | $37.85 | 5900 |
| 2024-03-25 | 37.08 | $38.10 | 9835 |
| 2024-03-22 | 36.98 | $37.96 | 12843 |
| 2024-03-21 | 36.87 | $38.04 | 21600 |
| 2024-03-20 | 36.75 | $38.38 | 14331 |
| 2024-03-19 | 36.58 | $38.05 | 19900 |
| 2024-03-18 | 36.43 | $37.70 | 21101 |
| 2024-03-15 | 36.29 | $37.79 | 25200 |
| 2024-03-14 | 36.13 | $37.14 | 30628 |
| 2024-03-13 | 36.03 | $37.01 | 15219 |
| 2024-03-12 | 35.92 | $36.55 | 4700 |
| 2024-03-11 | 35.86 | $36.38 | 4911 |
| 2024-03-08 | 35.80 | $36.44 | 29500 |
| 2024-03-07 | 35.74 | $36.56 | 6908 |
| 2024-03-06 | 35.65 | $36.13 | 3100 |
| 2024-03-05 | 35.60 | $35.71 | 4300 |
| 2024-03-04 | 35.59 | $35.81 | 12130 |
| 2024-03-01 | 35.56 | $35.90 | 7700 |
| 2024-02-29 | 35.53 | $35.47 | 14100 |
| 2024-02-28 | 35.54 | $35.29 | 14000 |
| 2024-02-27 | 35.56 | $35.90 | 7111 |
| 2024-02-26 | 35.53 | $36.16 | 19900 |
| 2024-02-23 | 35.46 | $36.11 | 10300 |
| 2024-02-22 | 35.39 | $36.08 | 7649 |
| 2024-02-21 | 35.32 | $35.89 | 11100 |
| 2024-02-20 | 35.26 | $35.97 | 25200 |
| 2024-02-16 | 35.18 | $36.12 | 129829 |
| 2024-02-15 | 35.08 | $36.09 | 193409 |
| 2024-02-14 | 34.98 | $35.59 | 7112 |
| 2024-02-13 | 34.91 | $35.30 | 9200 |
| 2024-02-12 | 34.87 | $35.78 | 32100 |
| 2024-02-09 | 34.78 | $35.59 | 3248 |
| 2024-02-08 | 34.69 | $35.29 | 2100 |
| 2024-02-07 | 34.63 | $35.41 | 5645 |
| 2024-02-06 | 34.55 | $35.17 | 3000 |
| 2024-02-05 | 34.48 | $35.38 | 13200 |
| 2024-02-02 | 34.39 | $35.29 | 5300 |
| 2024-02-01 | 34.29 | $35.50 | 8117 |
| 2024-01-31 | 34.16 | $34.97 | 2100 |
| 2024-01-30 | 34.08 | $35.22 | 3100 |
| 2024-01-29 | 33.96 | $34.98 | 8500 |
| 2024-01-26 | 33.85 | $34.44 | 4300 |
| 2024-01-25 | 33.79 | $34.02 | 10800 |
| 2024-01-24 | 33.77 | $33.62 | 34834 |
| 2024-01-23 | 33.78 | $33.21 | 4600 |
| 2024-01-22 | 33.84 | $33.26 | 1630 |
| 2024-01-19 | 33.90 | $33.17 | 5807 |
| 2024-01-18 | 33.98 | $33.21 | 2309 |
| 2024-01-17 | 34.06 | $33.18 | 3013 |
| 2024-01-16 | 34.15 | $33.69 | 7300 |
| 2024-01-12 | 34.20 | $34.23 | 4500 |
| 2024-01-11 | 34.20 | $33.93 | 5508 |
| 2024-01-10 | 34.23 | $33.75 | 3806 |
| 2024-01-09 | 34.28 | $33.78 | 3213 |
| 2024-01-08 | 34.33 | $34.11 | 6115 |
| 2024-01-05 | 34.36 | $34.23 | 1000 |
| 2024-01-04 | 34.37 | $34.17 | 3800 |
| 2024-01-03 | 34.39 | $34.17 | 2221 |
| 2024-01-02 | 34.41 | $34.15 | 4802 |
| 2023-12-29 | 34.44 | $34.22 | 3200 |
| 2023-12-28 | 34.46 | $34.30 | 3100 |
| 2023-12-27 | 34.48 | $34.47 | 1100 |
| 2023-12-26 | 34.48 | $34.46 | 8700 |
| 2023-12-22 | 34.49 | $34.24 | 8800 |
| 2023-12-21 | 34.51 | $34.32 | 4800 |
| 2023-12-20 | 34.53 | $34.17 | 4118 |
| 2023-12-19 | 34.57 | $34.46 | 3002 |
| 2023-12-18 | 34.58 | $34.03 | 32100 |
| 2023-12-15 | 34.64 | $35.09 | 5200 |
| 2023-12-14 | 34.59 | $35.46 | 3806 |
| 2023-12-13 | 34.50 | $34.77 | 2518 |
| 2023-12-12 | 34.47 | $34.21 | 4600 |
| 2023-12-11 | 34.50 | $34.52 | 3900 |
| 2023-12-08 | 34.50 | $34.44 | 6600 |
| 2023-12-07 | 34.50 | $34.33 | 4800 |
| 2023-12-06 | 34.52 | $34.27 | 5300 |
| 2023-12-05 | 34.55 | $34.61 | 2400 |
| 2023-12-04 | 34.54 | $34.85 | 7300 |
| 2023-12-01 | 34.51 | $35.12 | 14203 |
| 2023-11-30 | 34.44 | $34.88 | 2200 |
| 2023-11-29 | 34.40 | $34.98 | 8811 |
| 2023-11-28 | 34.34 | $35.28 | 4800 |
| 2023-11-27 | 34.24 | $34.94 | 4800 |
| 2023-11-24 | 34.16 | $34.81 | 19300 |
| 2023-11-22 | 34.10 | $34.92 | 2313 |
| 2023-11-21 | 34.01 | $34.88 | 8900 |
| 2023-11-20 | 33.92 | $35.01 | 3600 |
| 2023-11-17 | 33.80 | $34.72 | 6500 |
| 2023-11-16 | 33.70 | $34.30 | 3800 |
| 2023-11-15 | 33.64 | $34.74 | 3720 |
| 2023-11-14 | 33.53 | $34.44 | 13516 |
| 2023-11-13 | 33.43 | $33.54 | 2300 |
| 2023-11-10 | 33.42 | $33.27 | 3400 |
| 2023-11-09 | 33.43 | $32.79 | 1532 |
| 2023-11-08 | 33.50 | $33.06 | 6420 |
| 2023-11-07 | 33.55 | $33.40 | 15300 |
| 2023-11-06 | 33.57 | $34.22 | 26511 |
| 2023-11-03 | 33.50 | $34.09 | 11100 |
| 2023-11-02 | 33.43 | $34.11 | 48908 |
| 2023-11-01 | 33.36 | $33.63 | 6900 |
| 2023-10-31 | 33.33 | $33.29 | 2600 |
| 2023-10-30 | 33.34 | $33.12 | 7318 |
| 2023-10-27 | 33.36 | $32.72 | 2500 |
| 2023-10-26 | 33.43 | $32.79 | 9100 |
| 2023-10-25 | 33.50 | $32.77 | 3300 |
| 2023-10-24 | 33.57 | $33.13 | 1022 |
| 2023-10-23 | 33.62 | $33.03 | 9600 |
| 2023-10-20 | 33.68 | $33.34 | 53705 |
| 2023-10-19 | 33.72 | $33.61 | 9935 |
| 2023-10-18 | 33.73 | $33.95 | 2411 |
| 2023-10-17 | 33.71 | $33.89 | 5700 |
| 2023-10-16 | 33.69 | $33.76 | 6313 |
| 2023-10-13 | 33.68 | $33.12 | 6300 |
| 2023-10-12 | 33.74 | $33.11 | 22000 |
| 2023-10-11 | 33.80 | $33.33 | 15100 |
| 2023-10-10 | 33.85 | $33.29 | 4010 |
| 2023-10-09 | 33.91 | $32.67 | 7100 |
| 2023-10-06 | 34.04 | $32.43 | 3500 |
| 2023-10-05 | 34.21 | $32.37 | 3400 |
| 2023-10-04 | 34.41 | $32.33 | 23500 |
| 2023-10-03 | 34.63 | $33.39 | 15219 |
| 2023-10-02 | 34.76 | $33.98 | 13301 |
| 2023-09-29 | 34.84 | $34.61 | 12847 |
| 2023-09-28 | 34.86 | $35.14 | 7200 |
| 2023-09-27 | 34.83 | $34.82 | 4800 |
| 2023-09-26 | 34.83 | $34.60 | 43900 |
| 2023-09-25 | 34.86 | $35.31 | 18900 |
| 2023-09-22 | 34.81 | $35.25 | 6900 |
| 2023-09-21 | 34.77 | $35.08 | 30700 |
| 2023-09-20 | 34.73 | $35.29 | 22540 |
| 2023-09-19 | 34.67 | $35.48 | 7833 |
| 2023-09-18 | 34.59 | $35.75 | 10000 |
| 2023-09-15 | 34.47 | $35.43 | 21700 |
| 2023-09-14 | 34.37 | $35.71 | 7342 |
| 2023-09-13 | 34.22 | $35.39 | 4500 |
| 2023-09-12 | 34.10 | $35.53 | 7807 |
| 2023-09-11 | 33.95 | $35.37 | 15001 |
| 2023-09-08 | 33.80 | $35.08 | 33700 |
| 2023-09-07 | 33.67 | $34.48 | 15235 |
| 2023-09-06 | 33.58 | $34.14 | 16935 |
| 2023-09-05 | 33.52 | $34.16 | 5618 |
| 2023-09-01 | 33.46 | $34.18 | 4600 |
| 2023-08-31 | 33.38 | $33.63 | 3100 |
| 2023-08-30 | 33.35 | $33.96 | 5300 |
| 2023-08-29 | 33.29 | $33.93 | 4700 |
| 2023-08-28 | 33.22 | $33.87 | 2000 |
| 2023-08-25 | 33.15 | $33.56 | 2642 |
| 2023-08-24 | 33.11 | $33.19 | 4700 |
| 2023-08-23 | 33.10 | $33.37 | 6607 |
| 2023-08-22 | 33.07 | $33.48 | 2200 |
| 2023-08-21 | 33.03 | $33.47 | 8335 |
| 2023-08-18 | 32.98 | $33.23 | 12818 |
| 2023-08-17 | 32.96 | $33.13 | 11900 |
| 2023-08-16 | 32.94 | $32.96 | 1900 |
| 2023-08-15 | 32.94 | $33.08 | 27742 |
| 2023-08-14 | 32.92 | $33.70 | 9000 |
| 2023-08-11 | 32.84 | $34.10 | 7226 |
| 2023-08-10 | 32.71 | $33.80 | 11200 |
| 2023-08-09 | 32.59 | $33.77 | 11400 |
| 2023-08-08 | 32.47 | $33.26 | 3100 |
| 2023-08-07 | 32.39 | $33.40 | 11837 |
| 2023-08-04 | 32.28 | $33.08 | 8531 |
| 2023-08-03 | 32.20 | $32.76 | 1418 |
| 2023-08-02 | 32.14 | $32.68 | 3245 |
| 2023-08-01 | 32.08 | $33.10 | 2823 |
| 2023-07-31 | 31.97 | $33.35 | 5138 |
| 2023-07-28 | 31.83 | $32.96 | 7911 |
| 2023-07-27 | 31.71 | $32.44 | 17413 |
| 2023-07-26 | 31.63 | $33.18 | 14849 |
| 2023-07-25 | 31.47 | $32.82 | 28700 |
| 2023-07-24 | 31.33 | $32.76 | 15770 |
| 2023-07-21 | 31.18 | $32.15 | 4700 |
| 2023-07-20 | 31.07 | $32.06 | 10909 |
| 2023-07-19 | 30.97 | $31.97 | 1300 |
| 2023-07-18 | 30.87 | $31.58 | 20600 |
| 2023-07-17 | 30.79 | $31.33 | 4100 |
| 2023-07-14 | 30.73 | $31.20 | 18200 |
| 2023-07-13 | 30.68 | $31.64 | 7526 |
| 2023-07-12 | 30.58 | $31.52 | 7000 |
| 2023-07-11 | 30.49 | $31.24 | 6200 |
| 2023-07-10 | 30.41 | $30.72 | 3900 |
| 2023-07-07 | 30.37 | $30.66 | 7800 |
| 2023-07-06 | 30.34 | $30.07 | 8825 |
| 2023-07-05 | 30.37 | $30.42 | 7901 |
| 2023-07-03 | 30.37 | $30.67 | 8816 |
| 2023-06-30 | 30.33 | $30.25 | 2860 |
| 2023-06-29 | 30.34 | $30.18 | 2517 |
| 2023-06-28 | 30.36 | $30.14 | 8816 |
| 2023-06-27 | 30.38 | $30.20 | 20900 |
| 2023-06-26 | 30.40 | $30.00 | 6516 |
| 2023-06-23 | 30.45 | $29.84 | 11800 |
| 2023-06-22 | 30.51 | $30.18 | 1200 |
| 2023-06-21 | 30.54 | $30.67 | 4948 |
| 2023-06-20 | 30.53 | $30.50 | 5100 |
| 2023-06-16 | 30.53 | $31.06 | 13700 |
| 2023-06-15 | 30.48 | $31.17 | 649 |
| 2023-06-14 | 30.40 | $30.82 | 6204 |
| 2023-06-13 | 30.36 | $31.01 | 3142 |
| 2023-06-12 | 30.29 | $30.81 | 3039 |
| 2023-06-09 | 30.24 | $30.97 | 1809 |
| 2023-06-08 | 30.16 | $30.92 | 5900 |
| 2023-06-07 | 30.08 | $30.84 | 13748 |
| 2023-06-06 | 30.00 | $30.44 | 3400 |
| 2023-06-05 | 29.96 | $30.13 | 10891 |
| 2023-06-02 | 29.94 | $30.18 | 3400 |
| 2023-06-01 | 29.91 | $29.41 | 10000 |
| 2023-05-31 | 29.96 | $29.01 | 3900 |
| 2023-05-30 | 30.07 | $29.70 | 5042 |
| 2023-05-26 | 30.10 | $29.90 | 3427 |
| 2023-05-25 | 30.13 | $29.81 | 38500 |
| 2023-05-24 | 30.16 | $30.07 | 2000 |
| 2023-05-23 | 30.17 | $29.90 | 2405 |
| 2023-05-22 | 30.20 | $30.03 | 11100 |
| 2023-05-19 | 30.21 | $29.75 | 4506 |
| 2023-05-18 | 30.26 | $29.98 | 9500 |
| 2023-05-17 | 30.29 | $30.00 | 10800 |
| 2023-05-16 | 30.32 | $29.49 | 3540 |
| 2023-05-15 | 30.41 | $29.88 | 16000 |
| 2023-05-12 | 30.47 | $29.79 | 4919 |
| 2023-05-11 | 30.54 | $30.01 | 4700 |
| 2023-05-10 | 30.59 | $30.22 | 5746 |
| 2023-05-09 | 30.63 | $30.03 | 39618 |
| 2023-05-08 | 30.69 | $30.13 | 5200 |
| 2023-05-05 | 30.75 | $29.95 | 27909 |
| 2023-05-04 | 30.84 | $29.49 | 10800 |
| 2023-05-03 | 30.98 | $29.85 | 8600 |
| 2023-05-02 | 31.10 | $30.11 | 16600 |
| 2023-05-01 | 31.20 | $30.72 | 7300 |
| 2023-04-28 | 31.25 | $30.76 | 5304 |
| 2023-04-27 | 31.31 | $30.86 | 3624 |
| 2023-04-26 | 31.35 | $30.60 | 8530 |
| 2023-04-25 | 31.43 | $30.57 | 3300 |
| 2023-04-24 | 31.52 | $31.21 | 2600 |
| 2023-04-21 | 31.56 | $30.98 | 1645 |
| 2023-04-20 | 31.62 | $31.02 | 10900 |
| 2023-04-19 | 31.68 | $31.19 | 4900 |
| 2023-04-18 | 31.73 | $31.60 | 7948 |
| 2023-04-17 | 31.75 | $31.90 | 12600 |
| 2023-04-14 | 31.73 | $32.16 | 2519 |
| 2023-04-13 | 31.68 | $32.35 | 14638 |
| 2023-04-12 | 31.61 | $32.07 | 7000 |
| 2023-04-11 | 31.57 | $32.40 | 7021 |
| 2023-04-10 | 31.48 | $32.05 | 5500 |
| 2023-04-06 | 31.42 | $31.69 | 4200 |
| 2023-04-05 | 31.39 | $32.07 | 5300 |
| 2023-04-04 | 31.32 | $31.71 | 7607 |
| 2023-04-03 | 31.28 | $32.43 | 12500 |
| 2023-03-31 | 31.16 | $31.79 | 31700 |
| 2023-03-30 | 31.09 | $31.83 | 19600 |
| 2023-03-29 | 31.01 | $31.40 | 16000 |
| 2023-03-28 | 30.97 | $31.25 | 12500 |
| 2023-03-27 | 30.94 | $30.87 | 25000 |
| 2023-03-24 | 30.95 | $30.31 | 2737 |
| 2023-03-23 | 31.02 | $30.52 | 16519 |
| 2023-03-22 | 31.07 | $30.70 | 5900 |
| 2023-03-21 | 31.11 | $30.64 | 1800 |
| 2023-03-20 | 31.16 | $30.16 | 10205 |
| 2023-03-17 | 31.26 | $29.78 | 5600 |
| 2023-03-16 | 31.42 | $30.07 | 12200 |
| 2023-03-15 | 31.56 | $29.62 | 15000 |
| 2023-03-14 | 31.76 | $30.82 | 6517 |
| 2023-03-13 | 31.86 | $30.73 | 27300 |
| 2023-03-10 | 31.98 | $31.45 | 6600 |
| 2023-03-09 | 32.04 | $31.40 | 4549 |
| 2023-03-08 | 32.11 | $31.84 | 7000 |
| 2023-03-07 | 32.13 | $32.07 | 2541 |
| 2023-03-06 | 32.14 | $32.60 | 4622 |
| 2023-03-03 | 32.09 | $32.69 | 23409 |
| 2023-03-02 | 32.03 | $32.22 | 4700 |
| 2023-03-01 | 32.01 | $32.26 | 16300 |
| 2023-02-28 | 31.98 | $31.51 | 4638 |
| 2023-02-27 | 32.03 | $31.86 | 5317 |
| 2023-02-24 | 32.05 | $31.60 | 2400 |
| 2023-02-23 | 32.10 | $31.86 | 9029 |
| 2023-02-22 | 32.13 | $31.51 | 7912 |
| 2023-02-21 | 32.19 | $31.88 | 16100 |
| 2023-02-17 | 32.22 | $31.89 | 19233 |
| 2023-02-16 | 32.26 | $32.31 | 4433 |
| 2023-02-15 | 32.25 | $32.35 | 7600 |
| 2023-02-14 | 32.24 | $32.66 | 2700 |
| 2023-02-13 | 32.20 | $32.57 | 6015 |
| 2023-02-10 | 32.16 | $32.45 | 49346 |
| 2023-02-09 | 32.13 | $31.75 | 7138 |
| 2023-02-08 | 32.17 | $31.96 | 7000 |
| 2023-02-07 | 32.19 | $31.83 | 17439 |
| 2023-02-06 | 32.23 | $31.06 | 64149 |
| 2023-02-03 | 32.35 | $31.50 | 6647 |
| 2023-02-02 | 32.44 | $31.99 | 28327 |
| 2023-02-01 | 32.49 | $32.40 | 10500 |
| 2023-01-31 | 32.50 | $32.83 | 24900 |
| 2023-01-30 | 32.46 | $32.92 | 37906 |
| 2023-01-27 | 32.42 | $33.60 | 14925 |
| 2023-01-26 | 32.29 | $33.92 | 16304 |
| 2023-01-25 | 32.12 | $33.40 | 10700 |
| 2023-01-24 | 31.99 | $33.44 | 91000 |
| 2023-01-23 | 31.83 | $33.23 | 39700 |
| 2023-01-20 | 31.69 | $33.02 | 50200 |
| 2023-01-19 | 31.54 | $32.66 | 54500 |
| 2023-01-18 | 31.43 | $32.09 | 10400 |
| 2023-01-17 | 31.36 | $32.18 | 3435 |
| 2023-01-13 | 31.27 | $32.05 | 9400 |
| 2023-01-12 | 31.19 | $31.98 | 20830 |
| 2023-01-11 | 31.11 | $31.38 | 5000 |
| 2023-01-10 | 31.08 | $31.16 | 2400 |
| 2023-01-09 | 31.07 | $31.04 | 7045 |
| 2023-01-06 | 31.07 | $31.08 | 44800 |
| 2023-01-05 | 31.07 | $30.43 | 30900 |
| 2023-01-04 | 31.14 | $30.31 | 12700 |
| 2023-01-03 | 31.22 | $30.43 | 15519 |
| 2022-12-30 | 31.31 | $31.20 | 9200 |
| 2022-12-29 | 31.32 | $31.22 | 3113 |
| 2022-12-28 | 31.33 | $30.85 | 5600 |
| 2022-12-27 | 31.38 | $31.22 | 8800 |
| 2022-12-23 | 31.40 | $31.00 | 3100 |
| 2022-12-22 | 31.44 | $30.56 | 19008 |
| 2022-12-21 | 31.53 | $30.95 | 4200 |
| 2022-12-20 | 31.59 | $30.86 | 5100 |
| 2022-12-19 | 31.67 | $30.41 | 4900 |
| 2022-12-16 | 31.80 | $31.28 | 20918 |
| 2022-12-15 | 31.86 | $31.31 | 12200 |
| 2022-12-14 | 31.92 | $31.68 | 10602 |
| 2022-12-13 | 31.94 | $31.85 | 11300 |
| 2022-12-12 | 31.95 | $31.44 | 26700 |
| 2022-12-09 | 32.00 | $30.75 | 11515 |
| 2022-12-08 | 32.14 | $30.99 | 18800 |
| 2022-12-07 | 32.26 | $31.47 | 13612 |
| 2022-12-06 | 32.34 | $31.56 | 9245 |
| 2022-12-05 | 32.42 | $31.84 | 44846 |
| 2022-12-02 | 32.48 | $32.87 | 4331 |
| 2022-12-01 | 32.44 | $33.45 | 8503 |
| 2022-11-30 | 32.34 | $33.42 | 5200 |
| 2022-11-29 | 32.22 | $33.14 | 26144 |
| 2022-11-28 | 32.13 | $32.85 | 32300 |
| 2022-11-25 | 32.05 | $33.34 | 2500 |
| 2022-11-23 | 31.91 | $33.16 | 7400 |
| 2022-11-22 | 31.78 | $33.24 | 13100 |
| 2022-11-21 | 31.63 | $32.21 | 20400 |
| 2022-11-18 | 31.57 | $32.54 | 13900 |
| 2022-11-17 | 31.46 | $32.61 | 4100 |
| 2022-11-16 | 31.34 | $32.68 | 15700 |
| 2022-11-15 | 31.20 | $33.15 | 18845 |
| 2022-11-14 | 31.00 | $32.68 | 13600 |
| 2022-11-11 | 30.82 | $33.08 | 13610 |
| 2022-11-10 | 30.58 | $32.37 | 20842 |
| 2022-11-09 | 30.40 | $31.36 | 25056 |
| 2022-11-08 | 30.29 | $32.23 | 28910 |
| 2022-11-07 | 30.09 | $32.16 | 25723 |
| 2022-11-04 | 29.87 | $31.79 | 35200 |
| 2022-11-03 | 29.67 | $30.94 | 11600 |
| 2022-11-02 | 29.54 | $30.47 | 14110 |
| 2022-11-01 | 29.44 | $30.89 | 19738 |
| 2022-10-31 | 29.29 | $30.25 | 8310 |
| 2022-10-28 | 29.18 | $30.36 | 13200 |
| 2022-10-27 | 29.06 | $30.12 | 9000 |
| 2022-10-26 | 28.95 | $29.96 | 8107 |
| 2022-10-25 | 28.84 | $29.59 | 39300 |
| 2022-10-24 | 28.76 | $29.58 | 10100 |
| 2022-10-21 | 28.68 | $29.75 | 6905 |
| 2022-10-20 | 28.57 | $29.11 | 9625 |
| 2022-10-19 | 28.51 | $29.04 | 6722 |
| 2022-10-18 | 28.45 | $28.77 | 17141 |
| 2022-10-17 | 28.42 | $28.68 | 6606 |
| 2022-10-14 | 28.39 | $28.02 | 2919 |
| 2022-10-13 | 28.43 | $28.83 | 8442 |
| 2022-10-12 | 28.39 | $28.13 | 11500 |
| 2022-10-11 | 28.42 | $27.95 | 6000 |
| 2022-10-10 | 28.46 | $28.36 | 6111 |
| 2022-10-07 | 28.48 | $28.67 | 7018 |
| 2022-10-06 | 28.45 | $29.21 | 10427 |
| 2022-10-05 | 28.38 | $29.26 | 22522 |
| 2022-10-04 | 28.28 | $29.29 | 39954 |
| 2022-10-03 | 28.18 | $27.94 | 7400 |
| 2022-09-30 | 28.20 | $27.06 | 4006 |
| 2022-09-29 | 28.32 | $27.09 | 3300 |
| 2022-09-28 | 28.45 | $27.44 | 11600 |
| 2022-09-27 | 28.56 | $26.40 | 23300 |
| 2022-09-26 | 28.78 | $26.10 | 12500 |
| 2022-09-23 | 29.07 | $26.74 | 39940 |
| 2022-09-22 | 29.31 | $28.28 | 6132 |
| 2022-09-21 | 29.42 | $27.92 | 8761 |
| 2022-09-20 | 29.58 | $28.32 | 5738 |
| 2022-09-19 | 29.71 | $28.46 | 15500 |
| 2022-09-16 | 29.84 | $28.28 | 13200 |
| 2022-09-15 | 30.01 | $28.57 | 13700 |
| 2022-09-14 | 30.16 | $29.38 | 4915 |
| 2022-09-13 | 30.24 | $29.11 | 17633 |
| 2022-09-12 | 30.36 | $30.23 | 2900 |
| 2022-09-09 | 30.37 | $30.02 | 20400 |
| 2022-09-08 | 30.41 | $29.41 | 7739 |
| 2022-09-07 | 30.51 | $29.72 | 8800 |
| 2022-09-06 | 30.60 | $29.78 | 4700 |
| 2022-09-02 | 30.68 | $29.88 | 5731 |
| 2022-09-01 | 30.77 | $29.68 | 26000 |
| 2022-08-31 | 30.88 | $30.69 | 6300 |
| 2022-08-30 | 30.90 | $31.07 | 9723 |
| 2022-08-29 | 30.88 | $31.72 | 14100 |
| 2022-08-26 | 30.80 | $31.48 | 10700 |
| 2022-08-25 | 30.72 | $31.98 | 19500 |
| 2022-08-24 | 30.59 | $31.65 | 11805 |
| 2022-08-23 | 30.48 | $31.59 | 16434 |
| 2022-08-22 | 30.36 | $30.85 | 14236 |
| 2022-08-19 | 30.31 | $31.07 | 17339 |
| 2022-08-18 | 30.23 | $31.27 | 12109 |
| 2022-08-17 | 30.12 | $30.96 | 20731 |
| 2022-08-16 | 30.03 | $30.92 | 14804 |
| 2022-08-15 | 29.94 | $30.81 | 18600 |
| 2022-08-12 | 29.85 | $31.24 | 16500 |
| 2022-08-11 | 29.70 | $31.01 | 77900 |
| 2022-08-10 | 29.57 | $30.58 | 8600 |
| 2022-08-09 | 29.46 | $29.83 | 47300 |
| 2022-08-08 | 29.42 | $29.66 | 14271 |
| 2022-08-05 | 29.40 | $29.12 | 13205 |
| 2022-08-04 | 29.42 | $29.42 | 119200 |
| 2022-08-03 | 29.42 | $29.99 | 52137 |
| 2022-08-02 | 29.37 | $30.02 | 9606 |
| 2022-08-01 | 29.30 | $30.30 | 8640 |
| 2022-07-29 | 29.19 | $30.39 | 25100 |
| 2022-07-28 | 29.06 | $29.68 | 17700 |
| 2022-07-27 | 29.00 | $29.47 | 45707 |
| 2022-07-26 | 28.95 | $28.82 | 7716 |
| 2022-07-25 | 28.96 | $29.01 | 41200 |
| 2022-07-22 | 28.96 | $28.45 | 30400 |
| 2022-07-21 | 29.01 | $28.65 | 31318 |
| 2022-07-20 | 29.05 | $28.87 | 15600 |
| 2022-07-19 | 29.07 | $28.81 | 11325 |
| 2022-07-18 | 29.10 | $28.14 | 17949 |
| 2022-07-15 | 29.20 | $27.68 | 27400 |
| 2022-07-14 | 29.36 | $27.20 | 23114 |
| 2022-07-13 | 29.59 | $27.49 | 8416 |
| 2022-07-12 | 29.81 | $27.61 | 11018 |
| 2022-07-11 | 30.04 | $27.98 | 20635 |
| 2022-07-08 | 30.25 | $28.45 | 18705 |
| 2022-07-07 | 30.44 | $28.40 | 42500 |
| 2022-07-06 | 30.66 | $27.82 | 75200 |
| 2022-07-05 | 30.96 | $28.59 | 129600 |
| 2022-07-01 | 31.21 | $29.54 | 174328 |
| 2022-06-30 | 31.38 | $29.66 | 46909 |
| 2022-06-29 | 31.56 | $30.35 | 39411 |
| 2022-06-28 | 31.69 | $30.86 | 47800 |
| 2022-06-27 | 31.78 | $30.53 | 57316 |
| 2022-06-24 | 31.91 | $29.91 | 35827 |
| 2022-06-23 | 32.12 | $29.46 | 126500 |
| 2022-06-22 | 32.40 | $30.51 | 57400 |
| 2022-06-21 | 32.60 | $31.43 | 163139 |
| 2022-06-17 | 32.72 | $30.50 | 83327 |
| 2022-06-16 | 32.95 | $31.01 | 115200 |
| 2022-06-15 | 33.16 | $32.50 | 122900 |
| 2022-06-14 | 33.23 | $33.04 | 79714 |
| 2022-06-13 | 33.25 | $32.70 | 140300 |
| 2022-06-10 | 33.31 | $34.20 | 172249 |
| 2022-06-09 | 33.21 | $35.14 | 138022 |
| 2022-06-08 | 33.01 | $35.55 | 155574 |
| 2022-06-07 | 32.74 | $35.89 | 236965 |
| 2022-06-06 | 32.41 | $34.69 | 123644 |
| 2022-06-03 | 32.17 | $34.16 | 99878 |
| 2022-06-02 | 31.96 | $33.80 | 70215 |
| 2022-06-01 | 31.77 | $33.27 | 114010 |
| 2022-05-31 | 31.61 | $32.93 | 87449 |
| 2022-05-27 | 31.47 | $33.16 | 58000 |
| 2022-05-26 | 31.29 | $32.40 | 188200 |
| 2022-05-25 | 31.18 | $32.37 | 249124 |
| 2022-05-24 | 31.05 | $32.03 | 66393 |
| 2022-05-23 | 30.95 | $31.97 | 67100 |
| 2022-05-20 | 30.84 | $31.45 | 62600 |
| 2022-05-19 | 30.78 | $31.38 | 134400 |
| 2022-05-18 | 30.71 | $31.23 | 130602 |
| 2022-05-17 | 30.66 | $31.83 | 102300 |
| 2022-05-16 | 30.53 | $31.28 | 232100 |
| 2022-05-13 | 30.46 | $31.15 | 59722 |
| 2022-05-12 | 30.38 | $29.97 | 22102 |
| 2022-05-11 | 30.43 | $30.04 | 19640 |
| 2022-05-10 | 30.47 | $30.04 | 49437 |
| 2022-05-09 | 30.51 | $30.01 | 66836 |
| 2022-05-06 | 30.56 | $31.34 | 40500 |
| 2022-05-05 | 30.48 | $30.95 | 19400 |
| 2022-05-04 | 30.43 | $31.85 | 143400 |
| 2022-05-03 | 30.28 | $31.00 | 77201 |
| 2022-05-02 | 30.21 | $30.33 | 15000 |
| 2022-04-29 | 30.20 | $30.06 | 14341 |
| 2022-04-28 | 30.21 | $30.99 | 47428 |
| 2022-04-27 | 30.13 | $29.94 | 5406 |
| 2022-04-26 | 30.15 | $29.51 | 12800 |
| 2022-04-25 | 30.21 | $29.88 | 22500 |
| 2022-04-22 | 30.25 | $30.35 | 15844 |
| 2022-04-21 | 30.24 | $30.76 | 33600 |
| 2022-04-20 | 30.18 | $31.46 | 34847 |
| 2022-04-19 | 30.05 | $31.23 | 25033 |
| 2022-04-18 | 29.93 | $31.24 | 55284 |
| 2022-04-14 | 29.79 | $30.54 | 9422 |
| 2022-04-13 | 29.71 | $30.75 | 8003 |
| 2022-04-12 | 29.60 | $30.10 | 8100 |
| 2022-04-11 | 29.55 | $29.85 | 5600 |
| 2022-04-08 | 29.51 | $30.22 | 6300 |
| 2022-04-07 | 29.44 | $29.89 | 16800 |
| 2022-04-06 | 29.39 | $30.05 | 10400 |
| 2022-04-05 | 29.32 | $30.04 | 7822 |
| 2022-04-04 | 29.25 | $30.54 | 5505 |
| 2022-04-01 | 29.11 | $30.45 | 12408 |
| 2022-03-31 | 28.97 | $30.06 | 7138 |
| 2022-03-30 | 28.86 | $30.29 | 8000 |
| 2022-03-29 | 28.71 | $30.00 | 15100 |
| 2022-03-28 | 28.57 | $29.42 | 16249 |
| 2022-03-25 | 28.48 | $29.45 | 14229 |
| 2022-03-24 | 28.38 | $29.10 | 6303 |
| 2022-03-23 | 28.30 | $28.91 | 5845 |
| 2022-03-22 | 28.24 | $28.96 | 19120 |
| 2022-03-21 | 28.16 | $28.74 | 5803 |
| 2022-03-18 | 28.10 | $28.36 | 3200 |
| 2022-03-17 | 28.08 | $28.29 | 6700 |
| 2022-03-16 | 28.05 | $27.77 | 3600 |
| 2022-03-15 | 28.08 | $27.31 | 3705 |
| 2022-03-14 | 28.17 | $27.92 | 2000 |
| 2022-03-11 | 28.19 | $28.27 | 3209 |
| 2022-03-10 | 28.18 | $28.15 | 17100 |
| 2022-03-09 | 28.19 | $28.07 | 33200 |
| 2022-03-08 | 28.20 | $28.10 | 16403 |
| 2022-03-07 | 28.21 | $27.36 | 7840 |
| 2022-03-04 | 28.30 | $28.05 | 3400 |
| 2022-03-03 | 28.32 | $28.17 | 8904 |
| 2022-03-02 | 28.34 | $28.37 | 7900 |
| 2022-03-01 | 28.34 | $27.16 | 6728 |
| 2022-02-28 | 28.46 | $27.69 | 4418 |
| 2022-02-25 | 28.54 | $27.88 | 5003 |
| 2022-02-24 | 28.61 | $27.14 | 9553 |
| 2022-02-23 | 28.77 | $27.71 | 5215 |
| 2022-02-22 | 28.88 | $28.08 | 11900 |
| 2022-02-18 | 28.96 | $28.61 | 7610 |
| 2022-02-17 | 29.00 | $28.99 | 3300 |
| 2022-02-16 | 29.00 | $29.30 | 956 |
| 2022-02-15 | 28.97 | $29.39 | 2911 |
| 2022-02-14 | 28.93 | $29.23 | 4309 |
| 2022-02-11 | 28.89 | $29.42 | 4631 |
| 2022-02-10 | 28.84 | $29.25 | 3215 |
| 2022-02-09 | 28.80 | $29.55 | 6933 |
| 2022-02-08 | 28.72 | $29.15 | 8100 |
| 2022-02-07 | 28.67 | $29.40 | 5827 |
| 2022-02-04 | 28.59 | $29.03 | 7800 |
| 2022-02-03 | 28.55 | $28.68 | 5215 |
| 2022-02-02 | 28.53 | $29.01 | 4100 |
| 2022-02-01 | 28.48 | $28.86 | 5027 |
| 2022-01-31 | 28.44 | $28.47 | 6619 |
| 2022-01-28 | 28.44 | $27.83 | 6313 |
| 2022-01-27 | 28.50 | $27.71 | 12429 |
| 2022-01-26 | 28.59 | $27.99 | 6600 |
| 2022-01-25 | 28.65 | $28.32 | 12539 |
| 2022-01-24 | 28.69 | $28.05 | 3900 |
| 2022-01-21 | 28.75 | $28.58 | 2000 |
| 2022-01-20 | 28.77 | $29.17 | 5900 |
| 2022-01-19 | 28.73 | $29.85 | 7819 |
| 2022-01-18 | 28.61 | $29.81 | 5144 |
| 2022-01-14 | 28.48 | $30.07 | 1402 |
| 2022-01-13 | 28.32 | $29.79 | 6500 |
| 2022-01-12 | 28.16 | $30.08 | 14721 |
| 2022-01-11 | 27.96 | $29.51 | 6100 |
| 2022-01-10 | 27.80 | $28.85 | 4531 |
| 2022-01-07 | 27.69 | $28.98 | 4700 |
| 2022-01-06 | 27.55 | $28.61 | 6211 |
| 2022-01-05 | 27.44 | $28.27 | 2115 |
| 2022-01-04 | 27.35 | $28.20 | 1700 |
| 2022-01-03 | 27.26 | $27.65 | 2300 |
| 2021-12-31 | 27.22 | $27.03 | 3200 |
| 2021-12-30 | 27.24 | $27.00 | 1500 |
| 2021-12-29 | 27.27 | $27.17 | 3000 |
| 2021-12-28 | 27.28 | $27.09 | 1500 |
| 2021-12-27 | 27.30 | $27.10 | 4800 |
| 2021-12-23 | 27.32 | $26.91 | 1800 |
| 2021-12-22 | 27.36 | $26.78 | 1700 |
| 2021-12-21 | 27.42 | $26.65 | 3300 |
| 2021-12-20 | 27.50 | $26.21 | 9419 |
| 2021-12-17 | 27.64 | $27.20 | 1944 |
| 2021-12-16 | 27.69 | $27.39 | 1109 |
| 2021-12-15 | 27.72 | $27.18 | 4704 |
| 2021-12-14 | 27.78 | $27.11 | 28600 |
| 2021-12-13 | 27.85 | $27.11 | 800 |
| 2021-12-10 | 27.92 | $27.65 | 1500 |
| 2021-12-09 | 27.95 | $27.47 | 2741 |
| 2021-12-08 | 28.00 | $27.94 | 3600 |
| 2021-12-07 | 28.01 | $27.87 | 22634 |
| 2021-12-06 | 28.02 | $27.30 | 600 |
| 2021-12-03 | 28.10 | $26.97 | 2223 |
| 2021-12-02 | 28.22 | $27.24 | 4634 |
| 2021-12-01 | 28.32 | $26.70 | 2926 |
| 2021-11-30 | 28.49 | $26.50 | 3700 |
| 2021-11-29 | 28.70 | $26.77 | 3023 |
| 2021-11-26 | 28.90 | $26.78 | 7045 |
| 2021-11-24 | 29.13 | $28.05 | 1528 |
| 2021-11-23 | 29.24 | $28.08 | 2400 |
| 2021-11-22 | 29.36 | $27.72 | 3600 |
| 2021-11-19 | 29.54 | $27.62 | 5735 |
| 2021-11-18 | 29.74 | $28.27 | 2500 |
| 2021-11-17 | 29.89 | $28.67 | 2645 |
| 2021-11-16 | 30.02 | $29.19 | 16009 |
| 2021-11-15 | 30.11 | $29.47 | 4530 |
| 2021-11-12 | 30.18 | $29.54 | 5039 |
| 2021-11-11 | 30.24 | $29.74 | 1600 |
| 2021-11-10 | 30.30 | $29.78 | 2624 |
| 2021-11-09 | 30.35 | $30.32 | 5400 |
| 2021-11-08 | 30.35 | $30.34 | 3900 |
| 2021-11-05 | 30.36 | $30.21 | 8526 |
| 2021-11-04 | 30.37 | $29.85 | 15200 |
| 2021-11-03 | 30.43 | $29.90 | 6600 |
| 2021-11-02 | 30.48 | $30.04 | 1500 |
| 2021-11-01 | 30.53 | $30.24 | 918 |
| 2021-10-29 | 30.56 | $29.92 | 7900 |
| 2021-10-28 | 30.62 | $30.46 | 12909 |
| 2021-10-27 | 30.64 | $30.61 | 18525 |
| 2021-10-26 | 30.65 | $31.44 | 9404 |
| 2021-10-25 | 30.56 | $31.42 | 2348 |
| 2021-10-22 | 30.47 | $31.28 | 2211 |
| 2021-10-21 | 30.39 | $31.31 | 13500 |
| 2021-10-20 | 30.29 | $31.64 | 15242 |
| 2021-10-19 | 30.15 | $31.33 | 4648 |
| 2021-10-18 | 30.02 | $31.16 | 5034 |
| 2021-10-15 | 29.90 | $31.30 | 4324 |
| 2021-10-14 | 29.76 | $31.21 | 6646 |
| 2021-10-13 | 29.60 | $30.87 | 3719 |
| 2021-10-12 | 29.47 | $30.77 | 6900 |
| 2021-10-11 | 29.33 | $30.39 | 4400 |
| 2021-10-08 | 29.22 | $30.31 | 4300 |
| 2021-10-07 | 29.11 | $30.02 | 10223 |
| 2021-10-06 | 29.01 | $30.13 | 3204 |
| 2021-10-05 | 28.89 | $30.21 | 7416 |
| 2021-10-04 | 28.75 | $29.85 | 16900 |
| 2021-10-01 | 28.64 | $29.63 | 5000 |
| 2021-09-30 | 28.53 | $29.22 | 602 |
| 2021-09-29 | 28.46 | $29.14 | 3600 |
| 2021-09-28 | 28.39 | $29.19 | 800 |
| 2021-09-27 | 28.31 | $29.39 | 1400 |
| 2021-09-24 | 28.19 | $28.90 | 6400 |
| 2021-09-23 | 28.12 | $29.02 | 7938 |
| 2021-09-22 | 28.02 | $28.44 | 3618 |
| 2021-09-21 | 27.98 | $27.87 | 3627 |
| 2021-09-20 | 27.99 | $27.38 | 6109 |
| 2021-09-17 | 28.05 | $28.09 | 13947 |
| 2021-09-16 | 28.05 | $28.63 | 13423 |
| 2021-09-15 | 27.99 | $28.74 | 6937 |
| 2021-09-14 | 27.91 | $28.36 | 1544 |
| 2021-09-13 | 27.86 | $28.38 | 2045 |
| 2021-09-10 | 27.81 | $27.86 | 637 |
| 2021-09-09 | 27.80 | $28.05 | 600 |
| 2021-09-08 | 27.78 | $28.15 | 4400 |
| 2021-09-07 | 27.74 | $28.42 | 2600 |
| 2021-09-03 | 27.67 | $28.29 | 700 |
| 2021-09-02 | 27.60 | $28.10 | 1434 |
| 2021-09-01 | 27.55 | $27.92 | 1915 |
| 2021-08-31 | 27.51 | $28.10 | 6500 |
| 2021-08-30 | 27.45 | $28.00 | 3647 |
| 2021-08-27 | 27.39 | $27.92 | 3644 |
| 2021-08-26 | 27.34 | $27.37 | 1800 |
| 2021-08-25 | 27.33 | $27.64 | 3929 |
| 2021-08-24 | 27.30 | $27.42 | 2600 |
| 2021-08-23 | 27.29 | $26.91 | 3300 |
| 2021-08-20 | 27.33 | $26.25 | 30833 |
| 2021-08-19 | 27.44 | $26.04 | 6813 |
| 2021-08-18 | 27.59 | $26.82 | 3300 |
| 2021-08-17 | 27.67 | $27.13 | 1521 |
| 2021-08-16 | 27.73 | $27.42 | 2400 |
| 2021-08-13 | 27.76 | $27.76 | 1144 |
| 2021-08-12 | 27.76 | $27.81 | 500 |
| 2021-08-11 | 27.75 | $27.85 | 6100 |
| 2021-08-10 | 27.74 | $27.54 | 1508 |
| 2021-08-09 | 27.76 | $27.47 | 3702 |
| 2021-08-06 | 27.79 | $27.59 | 6730 |
| 2021-08-05 | 27.81 | $27.63 | 3130 |
| 2021-08-04 | 27.83 | $27.36 | 2000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
54.20
2026-07-31
Close Price
$55.24
Vol: 324808
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.39
Average
33.76
Maximum
54.20
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 54.20 | $55.24 | 324808 |
| 2026-07-30 | 53.96 | $55.82 | 499070 |
| 2026-07-29 | 53.62 | $54.25 | 394788 |
| 2026-07-28 | 53.39 | $53.35 | 717605 |
| 2026-07-27 | 53.21 | $53.70 | 428299 |
| 2026-07-24 | 52.96 | $55.14 | 309200 |
| 2026-07-23 | 52.53 | $55.70 | 352600 |
| 2026-07-22 | 52.00 | $55.56 | 404811 |
| 2026-07-21 | 51.43 | $55.67 | 452825 |
| 2026-07-20 | 50.80 | $54.79 | 635400 |
| 2026-07-17 | 50.21 | $54.25 | 503037 |
| 2026-07-16 | 49.63 | $53.60 | 324646 |
| 2026-07-15 | 49.08 | $52.64 | 200270 |
| 2026-07-14 | 48.60 | $52.68 | 214380 |
| 2026-07-13 | 48.10 | $51.96 | 138618 |
| 2026-07-10 | 47.64 | $50.33 | 200800 |
| 2026-07-09 | 47.33 | $49.87 | 292100 |
| 2026-07-08 | 47.06 | $49.99 | 211600 |
| 2026-07-07 | 46.76 | $48.77 | 326500 |
| 2026-07-06 | 46.58 | $48.48 | 58429 |
| 2026-07-02 | 46.44 | $47.46 | 83709 |
| 2026-07-01 | 46.40 | $46.95 | 91100 |
| 2026-06-30 | 46.42 | $46.08 | 38400 |
| 2026-06-29 | 46.55 | $46.48 | 41100 |
| 2026-06-26 | 46.64 | $45.49 | 39900 |
| 2026-06-25 | 46.84 | $45.59 | 50246 |
| 2026-06-24 | 47.03 | $44.89 | 41335 |
| 2026-06-23 | 47.31 | $45.33 | 37205 |
| 2026-06-22 | 47.57 | $45.71 | 58900 |
| 2026-06-18 | 47.79 | $45.28 | 174130 |
| 2026-06-17 | 48.08 | $46.19 | 82400 |
| 2026-06-16 | 48.30 | $47.01 | 53200 |
| 2026-06-15 | 48.45 | $47.06 | 178549 |
| 2026-06-12 | 48.61 | $48.48 | 53705 |
| 2026-06-11 | 48.64 | $48.48 | 41408 |
| 2026-06-10 | 48.67 | $47.97 | 68078 |
| 2026-06-09 | 48.76 | $47.58 | 297801 |
| 2026-06-08 | 48.90 | $48.65 | 66602 |
| 2026-06-05 | 48.94 | $48.49 | 91100 |
| 2026-06-04 | 49.00 | $49.84 | 117229 |
| 2026-06-03 | 48.93 | $49.97 | 61900 |
| 2026-06-02 | 48.86 | $49.69 | 50131 |
| 2026-06-01 | 48.82 | $49.05 | 158055 |
| 2026-05-29 | 48.85 | $48.18 | 113314 |
| 2026-05-28 | 48.97 | $48.00 | 102211 |
| 2026-05-27 | 49.12 | $47.50 | 136700 |
| 2026-05-26 | 49.33 | $47.89 | 41900 |
| 2026-05-22 | 49.49 | $48.50 | 66174 |
| 2026-05-21 | 49.60 | $48.20 | 99314 |
| 2026-05-20 | 49.72 | $49.43 | 180233 |
| 2026-05-19 | 49.72 | $49.72 | 78655 |
| 2026-05-18 | 49.68 | $49.83 | 305800 |
| 2026-05-15 | 49.61 | $49.26 | 194321 |
| 2026-05-14 | 49.59 | $49.01 | 38026 |
| 2026-05-13 | 49.58 | $49.30 | 77624 |
| 2026-05-12 | 49.54 | $49.76 | 84827 |
| 2026-05-11 | 49.44 | $50.24 | 115556 |
| 2026-05-08 | 49.29 | $49.64 | 101117 |
| 2026-05-07 | 49.19 | $49.11 | 68405 |
| 2026-05-06 | 49.13 | $50.11 | 94445 |
| 2026-05-05 | 48.97 | $51.95 | 73438 |
| 2026-05-04 | 48.62 | $50.90 | 46030 |
| 2026-05-01 | 48.36 | $50.70 | 96092 |
| 2026-04-30 | 48.12 | $50.82 | 60300 |
| 2026-04-29 | 47.85 | $50.15 | 98500 |
| 2026-04-28 | 47.64 | $48.27 | 129238 |
| 2026-04-27 | 47.61 | $47.77 | 108100 |
| 2026-04-24 | 47.64 | $47.66 | 260200 |
| 2026-04-23 | 47.68 | $47.09 | 39900 |
| 2026-04-22 | 47.78 | $47.16 | 105800 |
| 2026-04-21 | 47.88 | $46.75 | 40060 |
| 2026-04-20 | 48.03 | $46.59 | 50700 |
| 2026-04-17 | 48.20 | $46.60 | 122747 |
| 2026-04-16 | 48.37 | $48.09 | 47146 |
| 2026-04-15 | 48.40 | $47.72 | 57300 |
| 2026-04-14 | 48.47 | $48.01 | 58120 |
| 2026-04-13 | 48.51 | $48.28 | 66651 |
| 2026-04-10 | 48.52 | $47.46 | 151700 |
| 2026-04-09 | 48.61 | $48.05 | 64568 |
| 2026-04-08 | 48.63 | $48.34 | 143538 |
| 2026-04-07 | 48.61 | $49.23 | 80033 |
| 2026-04-06 | 48.50 | $49.32 | 87949 |
| 2026-04-02 | 48.37 | $48.76 | 99753 |
| 2026-04-01 | 48.28 | $48.42 | 130167 |
| 2026-03-31 | 48.21 | $49.40 | 112427 |
| 2026-03-30 | 48.03 | $49.01 | 158026 |
| 2026-03-27 | 47.87 | $48.77 | 214590 |
| 2026-03-26 | 47.72 | $48.74 | 72182 |
| 2026-03-25 | 47.55 | $48.64 | 205857 |
| 2026-03-24 | 47.38 | $48.67 | 102645 |
| 2026-03-23 | 47.18 | $47.51 | 105700 |
| 2026-03-20 | 47.08 | $47.76 | 279700 |
| 2026-03-19 | 46.94 | $48.48 | 143454 |
| 2026-03-18 | 46.71 | $48.21 | 135143 |
| 2026-03-17 | 46.48 | $48.14 | 89440 |
| 2026-03-16 | 46.25 | $47.31 | 73904 |
| 2026-03-13 | 46.07 | $46.85 | 77014 |
| 2026-03-12 | 45.94 | $47.53 | 162243 |
| 2026-03-11 | 45.72 | $47.11 | 84908 |
| 2026-03-10 | 45.53 | $45.77 | 81616 |
| 2026-03-09 | 45.46 | $46.29 | 446540 |
| 2026-03-06 | 45.33 | $46.82 | 85800 |
| 2026-03-05 | 45.14 | $46.65 | 300500 |
| 2026-03-04 | 44.94 | $46.32 | 285200 |
| 2026-03-03 | 44.76 | $45.72 | 87500 |
| 2026-03-02 | 44.62 | $46.27 | 117871 |
| 2026-02-27 | 44.40 | $44.86 | 36000 |
| 2026-02-26 | 44.31 | $44.74 | 43444 |
| 2026-02-25 | 44.21 | $44.70 | 26402 |
| 2026-02-24 | 44.10 | $44.78 | 57200 |
| 2026-02-23 | 43.97 | $44.51 | 23484 |
| 2026-02-20 | 43.84 | $44.61 | 40100 |
| 2026-02-19 | 43.69 | $44.24 | 21912 |
| 2026-02-18 | 43.56 | $44.05 | 18400 |
| 2026-02-17 | 43.43 | $43.82 | 85597 |
| 2026-02-13 | 43.30 | $44.57 | 46200 |
| 2026-02-12 | 43.07 | $44.50 | 39641 |
| 2026-02-11 | 42.84 | $45.10 | 64200 |
| 2026-02-10 | 42.51 | $44.06 | 205500 |
| 2026-02-09 | 42.27 | $44.37 | 48085 |
| 2026-02-06 | 41.97 | $44.27 | 55825 |
| 2026-02-05 | 41.66 | $43.16 | 75220 |
| 2026-02-04 | 41.43 | $43.56 | 68290 |
| 2026-02-03 | 41.14 | $42.56 | 29004 |
| 2026-02-02 | 40.93 | $41.37 | 55304 |
| 2026-01-30 | 40.81 | $41.92 | 52829 |
| 2026-01-29 | 40.63 | $42.27 | 69100 |
| 2026-01-28 | 40.39 | $41.70 | 53303 |
| 2026-01-27 | 40.18 | $41.62 | 23100 |
| 2026-01-26 | 39.96 | $41.27 | 51122 |
| 2026-01-23 | 39.75 | $41.32 | 65503 |
| 2026-01-22 | 39.52 | $41.03 | 89936 |
| 2026-01-21 | 39.31 | $40.62 | 65445 |
| 2026-01-20 | 39.12 | $39.73 | 33816 |
| 2026-01-16 | 39.01 | $39.90 | 63896 |
| 2026-01-15 | 38.87 | $40.29 | 31900 |
| 2026-01-14 | 38.69 | $40.06 | 30147 |
| 2026-01-13 | 38.52 | $39.43 | 55200 |
| 2026-01-12 | 38.42 | $39.46 | 118430 |
| 2026-01-09 | 38.31 | $39.10 | 111133 |
| 2026-01-08 | 38.24 | $39.15 | 184812 |
| 2026-01-07 | 38.17 | $38.65 | 221100 |
| 2026-01-06 | 38.15 | $38.97 | 131400 |
| 2026-01-05 | 38.10 | $39.16 | 291400 |
| 2026-01-02 | 38.04 | $37.92 | 14834 |
| 2025-12-31 | 38.11 | $37.51 | 21700 |
| 2025-12-30 | 38.23 | $37.53 | 9818 |
| 2025-12-29 | 38.35 | $37.57 | 40811 |
| 2025-12-26 | 38.48 | $37.38 | 9029 |
| 2025-12-24 | 38.64 | $37.65 | 6418 |
| 2025-12-23 | 38.78 | $37.55 | 5700 |
| 2025-12-22 | 38.94 | $37.49 | 17409 |
| 2025-12-19 | 39.12 | $38.22 | 6722 |
| 2025-12-18 | 39.23 | $37.90 | 28412 |
| 2025-12-17 | 39.39 | $38.20 | 17100 |
| 2025-12-16 | 39.53 | $38.49 | 23526 |
| 2025-12-15 | 39.65 | $39.48 | 6621 |
| 2025-12-12 | 39.69 | $39.20 | 16200 |
| 2025-12-11 | 39.76 | $39.56 | 7329 |
| 2025-12-10 | 39.80 | $39.94 | 5300 |
| 2025-12-09 | 39.81 | $39.60 | 37600 |
| 2025-12-08 | 39.86 | $39.54 | 40000 |
| 2025-12-05 | 39.91 | $39.96 | 7000 |
| 2025-12-04 | 39.92 | $39.76 | 30300 |
| 2025-12-03 | 39.95 | $39.84 | 6835 |
| 2025-12-02 | 39.96 | $39.63 | 26300 |
| 2025-12-01 | 39.99 | $39.85 | 14500 |
| 2025-11-28 | 39.99 | $39.66 | 9348 |
| 2025-11-26 | 40.02 | $39.57 | 19745 |
| 2025-11-25 | 40.05 | $39.39 | 13751 |
| 2025-11-24 | 40.11 | $39.41 | 31971 |
| 2025-11-21 | 40.16 | $39.77 | 29830 |
| 2025-11-20 | 40.18 | $39.65 | 36212 |
| 2025-11-19 | 40.20 | $40.24 | 80516 |
| 2025-11-18 | 40.16 | $40.79 | 129800 |
| 2025-11-17 | 40.04 | $40.78 | 70900 |
| 2025-11-14 | 39.91 | $41.26 | 24940 |
| 2025-11-13 | 39.71 | $40.65 | 17500 |
| 2025-11-12 | 39.54 | $40.81 | 62504 |
| 2025-11-11 | 39.34 | $40.88 | 38808 |
| 2025-11-10 | 39.11 | $40.44 | 16708 |
| 2025-11-07 | 38.90 | $39.50 | 19200 |
| 2025-11-06 | 38.77 | $39.41 | 13500 |
| 2025-11-05 | 38.62 | $38.69 | 10448 |
| 2025-11-04 | 38.54 | $38.68 | 17440 |
| 2025-11-03 | 38.45 | $39.49 | 14837 |
| 2025-10-31 | 38.26 | $39.10 | 22324 |
| 2025-10-30 | 38.11 | $39.89 | 8500 |
| 2025-10-29 | 37.86 | $40.06 | 12897 |
| 2025-10-28 | 37.59 | $39.63 | 15800 |
| 2025-10-27 | 37.34 | $39.71 | 14439 |
| 2025-10-24 | 37.07 | $39.09 | 19008 |
| 2025-10-23 | 36.86 | $38.86 | 37612 |
| 2025-10-22 | 36.66 | $37.66 | 16401 |
| 2025-10-21 | 36.58 | $36.84 | 1800 |
| 2025-10-20 | 36.57 | $37.06 | 11000 |
| 2025-10-17 | 36.54 | $36.47 | 12100 |
| 2025-10-16 | 36.56 | $36.41 | 1941 |
| 2025-10-15 | 36.60 | $36.23 | 2502 |
| 2025-10-14 | 36.65 | $36.20 | 5700 |
| 2025-10-13 | 36.72 | $35.99 | 2831 |
| 2025-10-10 | 36.80 | $35.50 | 6100 |
| 2025-10-09 | 36.93 | $36.58 | 11227 |
| 2025-10-08 | 36.96 | $36.62 | 3700 |
| 2025-10-07 | 36.99 | $36.64 | 8423 |
| 2025-10-06 | 37.01 | $36.87 | 13300 |
| 2025-10-03 | 37.00 | $37.11 | 7100 |
| 2025-10-02 | 36.96 | $37.00 | 3900 |
| 2025-10-01 | 36.93 | $36.99 | 3610 |
| 2025-09-30 | 36.89 | $36.69 | 17200 |
| 2025-09-29 | 36.88 | $37.53 | 12768 |
| 2025-09-26 | 36.77 | $37.65 | 13600 |
| 2025-09-25 | 36.64 | $37.55 | 7000 |
| 2025-09-24 | 36.51 | $37.24 | 9800 |
| 2025-09-23 | 36.40 | $36.90 | 17604 |
| 2025-09-22 | 36.32 | $36.68 | 4900 |
| 2025-09-19 | 36.25 | $36.40 | 19825 |
| 2025-09-18 | 36.19 | $36.87 | 2500 |
| 2025-09-17 | 36.09 | $37.04 | 9000 |
| 2025-09-16 | 35.95 | $37.24 | 7700 |
| 2025-09-15 | 35.77 | $36.53 | 4700 |
| 2025-09-12 | 35.66 | $36.09 | 3000 |
| 2025-09-11 | 35.57 | $36.34 | 8300 |
| 2025-09-10 | 35.45 | $35.95 | 6700 |
| 2025-09-09 | 35.36 | $36.21 | 2600 |
| 2025-09-08 | 35.22 | $35.98 | 19300 |
| 2025-09-05 | 35.10 | $35.75 | 5100 |
| 2025-09-04 | 34.99 | $35.45 | 18300 |
| 2025-09-03 | 34.90 | $35.52 | 13900 |
| 2025-09-02 | 34.79 | $35.36 | 18900 |
| 2025-08-29 | 34.69 | $35.35 | 9703 |
| 2025-08-28 | 34.58 | $35.50 | 2010 |
| 2025-08-27 | 34.45 | $35.39 | 3600 |
| 2025-08-26 | 34.32 | $35.20 | 1700 |
| 2025-08-25 | 34.20 | $35.38 | 1600 |
| 2025-08-22 | 34.07 | $35.49 | 13300 |
| 2025-08-21 | 33.91 | $34.48 | 1300 |
| 2025-08-20 | 33.85 | $34.35 | 4736 |
| 2025-08-19 | 33.81 | $34.08 | 3900 |
| 2025-08-18 | 33.79 | $34.00 | 4400 |
| 2025-08-15 | 33.79 | $34.17 | 3200 |
| 2025-08-14 | 33.76 | $33.78 | 1900 |
| 2025-08-13 | 33.77 | $33.96 | 1540 |
| 2025-08-12 | 33.76 | $33.73 | 2600 |
| 2025-08-11 | 33.78 | $33.34 | 6839 |
| 2025-08-08 | 33.84 | $33.73 | 15900 |
| 2025-08-07 | 33.86 | $33.55 | 12600 |
| 2025-08-06 | 33.91 | $33.89 | 11428 |
| 2025-08-05 | 33.92 | $33.43 | 9100 |
| 2025-08-04 | 33.98 | $33.34 | 21904 |
| 2025-08-01 | 34.06 | $32.99 | 49900 |
| 2025-07-31 | 34.17 | $33.59 | 5344 |
| 2025-07-30 | 34.23 | $33.96 | 3300 |
| 2025-07-29 | 34.25 | $34.36 | 3000 |
| 2025-07-28 | 34.22 | $34.42 | 9900 |
| 2025-07-25 | 34.18 | $34.42 | 12538 |
| 2025-07-24 | 34.12 | $34.39 | 7800 |
| 2025-07-23 | 34.06 | $34.78 | 6220 |
| 2025-07-22 | 33.95 | $34.28 | 1400 |
| 2025-07-21 | 33.88 | $34.07 | 7200 |
| 2025-07-18 | 33.82 | $33.89 | 2443 |
| 2025-07-17 | 33.77 | $33.72 | 7547 |
| 2025-07-16 | 33.74 | $33.74 | 2700 |
| 2025-07-15 | 33.69 | $33.98 | 1126 |
| 2025-07-14 | 33.61 | $34.27 | 65600 |
| 2025-07-11 | 33.49 | $34.58 | 5300 |
| 2025-07-10 | 33.33 | $34.48 | 9834 |
| 2025-07-09 | 33.17 | $34.40 | 2913 |
| 2025-07-08 | 32.99 | $34.25 | 2900 |
| 2025-07-07 | 32.81 | $33.73 | 8538 |
| 2025-07-03 | 32.66 | $34.03 | 4448 |
| 2025-07-02 | 32.47 | $33.90 | 7200 |
| 2025-07-01 | 32.27 | $33.39 | 1831 |
| 2025-06-30 | 32.11 | $32.80 | 4512 |
| 2025-06-27 | 31.99 | $32.32 | 6100 |
| 2025-06-26 | 31.90 | $32.36 | 4847 |
| 2025-06-25 | 31.80 | $32.11 | 3533 |
| 2025-06-24 | 31.71 | $32.00 | 16528 |
| 2025-06-23 | 31.61 | $32.55 | 26937 |
| 2025-06-20 | 31.45 | $32.64 | 1624 |
| 2025-06-18 | 31.27 | $32.56 | 14900 |
| 2025-06-17 | 31.08 | $32.53 | 15215 |
| 2025-06-16 | 30.88 | $32.33 | 10400 |
| 2025-06-13 | 30.69 | $31.86 | 8300 |
| 2025-06-12 | 30.53 | $31.84 | 5800 |
| 2025-06-11 | 30.37 | $31.57 | 4400 |
| 2025-06-10 | 30.22 | $31.32 | 12800 |
| 2025-06-09 | 30.09 | $30.79 | 5436 |
| 2025-06-06 | 30.01 | $30.57 | 1700 |
| 2025-06-05 | 29.93 | $30.31 | 1700 |
| 2025-06-04 | 29.87 | $30.32 | 2200 |
| 2025-06-03 | 29.80 | $30.42 | 20904 |
| 2025-06-02 | 29.72 | $30.18 | 5600 |
| 2025-05-30 | 29.64 | $29.96 | 1900 |
| 2025-05-29 | 29.58 | $29.93 | 4300 |
| 2025-05-28 | 29.51 | $29.74 | 3132 |
| 2025-05-27 | 29.46 | $29.82 | 1900 |
| 2025-05-23 | 29.38 | $29.35 | 3207 |
| 2025-05-22 | 29.34 | $29.28 | 5300 |
| 2025-05-21 | 29.29 | $29.42 | 4100 |
| 2025-05-20 | 29.22 | $29.78 | 2047 |
| 2025-05-19 | 29.11 | $29.91 | 1233 |
| 2025-05-16 | 28.96 | $29.96 | 5400 |
| 2025-05-15 | 28.79 | $29.90 | 4600 |
| 2025-05-14 | 28.61 | $29.88 | 6600 |
| 2025-05-13 | 28.41 | $30.12 | 6005 |
| 2025-05-12 | 28.17 | $29.58 | 10500 |
| 2025-05-09 | 27.96 | $28.92 | 14426 |
| 2025-05-08 | 27.80 | $28.69 | 9523 |
| 2025-05-07 | 27.65 | $28.53 | 1600 |
| 2025-05-06 | 27.50 | $28.74 | 8528 |
| 2025-05-05 | 27.30 | $28.63 | 9243 |
| 2025-05-02 | 27.11 | $28.35 | 9700 |
| 2025-05-01 | 26.93 | $27.84 | 2100 |
| 2025-04-30 | 26.81 | $27.73 | 3428 |
| 2025-04-29 | 26.70 | $27.95 | 2422 |
| 2025-04-28 | 26.58 | $27.67 | 3124 |
| 2025-04-25 | 26.49 | $27.40 | 4544 |
| 2025-04-24 | 26.43 | $27.32 | 9043 |
| 2025-04-23 | 26.39 | $27.03 | 1500 |
| 2025-04-22 | 26.39 | $27.03 | 7945 |
| 2025-04-21 | 26.40 | $26.21 | 1200 |
| 2025-04-17 | 26.51 | $26.31 | 9700 |
| 2025-04-16 | 26.62 | $25.90 | 11300 |
| 2025-04-15 | 26.79 | $25.87 | 3400 |
| 2025-04-14 | 26.97 | $25.99 | 5634 |
| 2025-04-11 | 27.17 | $26.04 | 4100 |
| 2025-04-10 | 27.37 | $25.36 | 2900 |
| 2025-04-09 | 27.66 | $26.26 | 17200 |
| 2025-04-08 | 27.87 | $24.54 | 6000 |
| 2025-04-07 | 28.26 | $24.92 | 8414 |
| 2025-04-04 | 28.64 | $25.42 | 34000 |
| 2025-04-03 | 28.98 | $27.17 | 6600 |
| 2025-04-02 | 29.16 | $28.90 | 4000 |
| 2025-04-01 | 29.18 | $28.84 | 2332 |
| 2025-03-31 | 29.19 | $28.74 | 2600 |
| 2025-03-28 | 29.21 | $28.95 | 1106 |
| 2025-03-27 | 29.21 | $29.35 | 700 |
| 2025-03-26 | 29.16 | $29.40 | 831 |
| 2025-03-25 | 29.11 | $29.40 | 2610 |
| 2025-03-24 | 29.05 | $29.43 | 3300 |
| 2025-03-21 | 28.98 | $29.31 | 12200 |
| 2025-03-20 | 28.93 | $29.75 | 1100 |
| 2025-03-19 | 28.83 | $29.69 | 645 |
| 2025-03-18 | 28.73 | $29.58 | 13326 |
| 2025-03-17 | 28.65 | $29.67 | 12029 |
| 2025-03-14 | 28.55 | $29.21 | 11526 |
| 2025-03-13 | 28.49 | $28.60 | 5741 |
| 2025-03-12 | 28.49 | $28.74 | 5810 |
| 2025-03-11 | 28.48 | $28.42 | 7223 |
| 2025-03-10 | 28.50 | $28.60 | 5000 |
| 2025-03-07 | 28.51 | $28.70 | 24900 |
| 2025-03-06 | 28.50 | $28.17 | 3109 |
| 2025-03-05 | 28.55 | $28.04 | 4645 |
| 2025-03-04 | 28.62 | $27.87 | 10000 |
| 2025-03-03 | 28.70 | $28.09 | 10700 |
| 2025-02-28 | 28.76 | $28.25 | 28000 |
| 2025-02-27 | 28.82 | $28.42 | 2500 |
| 2025-02-26 | 28.85 | $28.44 | 1200 |
| 2025-02-25 | 28.89 | $28.76 | 6337 |
| 2025-02-24 | 28.90 | $28.89 | 5000 |
| 2025-02-21 | 28.89 | $28.80 | 3031 |
| 2025-02-20 | 28.90 | $29.35 | 47900 |
| 2025-02-19 | 28.85 | $29.08 | 13021 |
| 2025-02-18 | 28.83 | $29.35 | 3715 |
| 2025-02-14 | 28.79 | $28.99 | 1623 |
| 2025-02-13 | 28.77 | $28.68 | 6415 |
| 2025-02-12 | 28.79 | $28.62 | 8600 |
| 2025-02-11 | 28.82 | $29.03 | 6317 |
| 2025-02-10 | 28.80 | $28.86 | 5007 |
| 2025-02-07 | 28.80 | $28.40 | 14800 |
| 2025-02-06 | 28.83 | $28.68 | 7523 |
| 2025-02-05 | 28.84 | $28.94 | 1716 |
| 2025-02-04 | 28.82 | $28.92 | 5500 |
| 2025-02-03 | 28.80 | $28.33 | 11100 |
| 2025-01-31 | 28.83 | $28.53 | 5843 |
| 2025-01-30 | 28.84 | $28.92 | 5900 |
| 2025-01-29 | 28.80 | $28.69 | 33000 |
| 2025-01-28 | 28.78 | $28.73 | 28500 |
| 2025-01-27 | 28.75 | $29.08 | 16442 |
| 2025-01-24 | 28.68 | $29.15 | 17900 |
| 2025-01-23 | 28.59 | $29.21 | 8524 |
| 2025-01-22 | 28.49 | $28.81 | 6536 |
| 2025-01-21 | 28.43 | $29.17 | 64501 |
| 2025-01-17 | 28.33 | $29.37 | 2815 |
| 2025-01-16 | 28.22 | $29.09 | 3400 |
| 2025-01-15 | 28.13 | $29.16 | 3600 |
| 2025-01-14 | 28.04 | $28.63 | 7104 |
| 2025-01-13 | 28.01 | $28.47 | 15208 |
| 2025-01-10 | 28.01 | $27.93 | 3040 |
| 2025-01-08 | 28.08 | $28.04 | 6426 |
| 2025-01-07 | 28.15 | $28.16 | 5912 |
| 2025-01-06 | 28.22 | $28.06 | 17206 |
| 2025-01-03 | 28.32 | $28.13 | 9943 |
| 2025-01-02 | 28.42 | $27.75 | 13900 |
| 2024-12-31 | 28.58 | $27.50 | 27808 |
| 2024-12-30 | 28.78 | $27.46 | 27436 |
| 2024-12-27 | 29.00 | $27.46 | 7113 |
| 2024-12-26 | 29.24 | $27.47 | 4418 |
| 2024-12-24 | 29.50 | $27.36 | 22100 |
| 2024-12-23 | 29.80 | $27.12 | 8700 |
| 2024-12-20 | 30.13 | $28.61 | 103600 |
| 2024-12-19 | 30.34 | $28.53 | 12400 |
| 2024-12-18 | 30.57 | $28.68 | 4011 |
| 2024-12-17 | 30.80 | $29.47 | 36129 |
| 2024-12-16 | 30.96 | $29.76 | 20000 |
| 2024-12-13 | 31.10 | $30.32 | 13206 |
| 2024-12-12 | 31.19 | $30.48 | 4200 |
| 2024-12-11 | 31.26 | $31.02 | 6606 |
| 2024-12-10 | 31.29 | $30.97 | 4042 |
| 2024-12-09 | 31.31 | $31.02 | 3632 |
| 2024-12-06 | 31.34 | $30.97 | 8000 |
| 2024-12-05 | 31.37 | $31.19 | 1927 |
| 2024-12-04 | 31.39 | $31.13 | 7060 |
| 2024-12-03 | 31.41 | $31.55 | 3117 |
| 2024-12-02 | 31.39 | $31.61 | 5000 |
| 2024-11-29 | 31.36 | $31.56 | 1726 |
| 2024-11-27 | 31.34 | $31.41 | 11300 |
| 2024-11-26 | 31.33 | $31.39 | 2100 |
| 2024-11-25 | 31.33 | $31.64 | 18934 |
| 2024-11-22 | 31.30 | $31.62 | 3412 |
| 2024-11-21 | 31.27 | $31.46 | 21936 |
| 2024-11-20 | 31.27 | $31.34 | 3236 |
| 2024-11-19 | 31.27 | $31.42 | 8200 |
| 2024-11-18 | 31.28 | $31.45 | 1600 |
| 2024-11-15 | 31.29 | $30.95 | 10540 |
| 2024-11-14 | 31.35 | $30.96 | 3218 |
| 2024-11-13 | 31.42 | $30.99 | 2822 |
| 2024-11-12 | 31.50 | $30.65 | 5409 |
| 2024-11-11 | 31.63 | $31.19 | 6646 |
| 2024-11-08 | 31.71 | $31.16 | 4000 |
| 2024-11-07 | 31.82 | $31.58 | 5100 |
| 2024-11-06 | 31.89 | $31.68 | 10533 |
| 2024-11-05 | 31.97 | $31.74 | 6601 |
| 2024-11-04 | 32.06 | $31.30 | 4700 |
| 2024-11-01 | 32.20 | $31.14 | 1901 |
| 2024-10-31 | 32.37 | $31.27 | 1302 |
| 2024-10-30 | 32.55 | $31.46 | 2200 |
| 2024-10-29 | 32.73 | $31.56 | 4135 |
| 2024-10-28 | 32.91 | $31.90 | 9600 |
| 2024-10-25 | 33.07 | $31.93 | 3733 |
| 2024-10-24 | 33.24 | $32.04 | 13916 |
| 2024-10-23 | 33.40 | $32.06 | 8100 |
| 2024-10-22 | 33.58 | $32.42 | 7900 |
| 2024-10-21 | 33.73 | $32.58 | 6231 |
| 2024-10-18 | 33.87 | $32.92 | 4224 |
| 2024-10-17 | 33.99 | $33.08 | 2300 |
| 2024-10-16 | 34.09 | $33.12 | 1800 |
| 2024-10-15 | 34.20 | $32.85 | 11548 |
| 2024-10-14 | 34.33 | $33.98 | 1700 |
| 2024-10-11 | 34.36 | $34.28 | 2800 |
| 2024-10-10 | 34.36 | $34.35 | 300 |
| 2024-10-09 | 34.34 | $34.09 | 3816 |
| 2024-10-08 | 34.34 | $34.17 | 7100 |
| 2024-10-07 | 34.34 | $34.74 | 2600 |
| 2024-10-04 | 34.27 | $34.92 | 9500 |
| 2024-10-03 | 34.18 | $34.78 | 4512 |
| 2024-10-02 | 34.10 | $34.40 | 2118 |
| 2024-10-01 | 34.06 | $34.31 | 3140 |
| 2024-09-30 | 34.03 | $34.26 | 1725 |
| 2024-09-27 | 34.01 | $34.29 | 5749 |
| 2024-09-26 | 34.00 | $34.42 | 4400 |
| 2024-09-25 | 33.98 | $34.01 | 3900 |
| 2024-09-24 | 34.00 | $34.34 | 6901 |
| 2024-09-23 | 34.00 | $34.14 | 2214 |
| 2024-09-20 | 34.02 | $34.08 | 6003 |
| 2024-09-19 | 34.06 | $34.42 | 4103 |
| 2024-09-18 | 34.06 | $33.88 | 3000 |
| 2024-09-17 | 34.13 | $33.78 | 3700 |
| 2024-09-16 | 34.21 | $33.73 | 5237 |
| 2024-09-13 | 34.31 | $33.53 | 1700 |
| 2024-09-12 | 34.43 | $33.23 | 6300 |
| 2024-09-11 | 34.59 | $33.00 | 13000 |
| 2024-09-10 | 34.79 | $33.58 | 4800 |
| 2024-09-09 | 34.93 | $33.78 | 1800 |
| 2024-09-06 | 35.05 | $33.62 | 6800 |
| 2024-09-05 | 35.20 | $34.30 | 2800 |
| 2024-09-04 | 35.28 | $34.56 | 3600 |
| 2024-09-03 | 35.32 | $35.02 | 3300 |
| 2024-08-30 | 35.32 | $35.70 | 3941 |
| 2024-08-29 | 35.25 | $35.64 | 3200 |
| 2024-08-28 | 35.18 | $35.36 | 3400 |
| 2024-08-27 | 35.14 | $35.62 | 839 |
| 2024-08-26 | 35.07 | $35.49 | 3600 |
| 2024-08-23 | 35.02 | $35.66 | 2247 |
| 2024-08-22 | 34.94 | $35.02 | 800 |
| 2024-08-21 | 34.93 | $35.26 | 4426 |
| 2024-08-20 | 34.89 | $35.21 | 3247 |
| 2024-08-19 | 34.86 | $35.87 | 14606 |
| 2024-08-16 | 34.75 | $35.49 | 1640 |
| 2024-08-15 | 34.68 | $35.27 | 6400 |
| 2024-08-14 | 34.63 | $34.89 | 1843 |
| 2024-08-13 | 34.62 | $34.89 | 2600 |
| 2024-08-12 | 34.62 | $34.64 | 17510 |
| 2024-08-09 | 34.64 | $34.57 | 1700 |
| 2024-08-08 | 34.67 | $34.40 | 6228 |
| 2024-08-07 | 34.72 | $33.63 | 5400 |
| 2024-08-06 | 34.85 | $33.77 | 1900 |
| 2024-08-05 | 34.97 | $33.46 | 14403 |
| 2024-08-02 | 35.13 | $34.32 | 4700 |
| 2024-08-01 | 35.22 | $35.15 | 9126 |
| 2024-07-31 | 35.24 | $36.01 | 4719 |
| 2024-07-30 | 35.17 | $35.51 | 3100 |
| 2024-07-29 | 35.16 | $35.25 | 5900 |
| 2024-07-26 | 35.17 | $35.35 | 1005 |
| 2024-07-25 | 35.17 | $34.96 | 9500 |
| 2024-07-24 | 35.22 | $34.62 | 7100 |
| 2024-07-23 | 35.30 | $34.56 | 9300 |
| 2024-07-22 | 35.38 | $34.94 | 3441 |
| 2024-07-19 | 35.43 | $34.85 | 3401 |
| 2024-07-18 | 35.49 | $35.26 | 4243 |
| 2024-07-17 | 35.52 | $35.63 | 9440 |
| 2024-07-16 | 35.50 | $35.43 | 4300 |
| 2024-07-15 | 35.50 | $35.26 | 2719 |
| 2024-07-12 | 35.52 | $35.35 | 4600 |
| 2024-07-11 | 35.52 | $35.24 | 16900 |
| 2024-07-10 | 35.54 | $35.04 | 11822 |
| 2024-07-09 | 35.58 | $35.26 | 9616 |
| 2024-07-08 | 35.60 | $35.61 | 8200 |
| 2024-07-05 | 35.58 | $35.94 | 8352 |
| 2024-07-03 | 35.54 | $36.30 | 6600 |
| 2024-07-02 | 35.45 | $35.98 | 2215 |
| 2024-07-01 | 35.39 | $36.17 | 10141 |
| 2024-06-28 | 35.32 | $35.79 | 3325 |
| 2024-06-27 | 35.28 | $35.51 | 2900 |
| 2024-06-26 | 35.27 | $35.31 | 700 |
| 2024-06-25 | 35.29 | $35.41 | 1000 |
| 2024-06-24 | 35.30 | $35.11 | 5100 |
| 2024-06-21 | 35.35 | $35.06 | 4549 |
| 2024-06-20 | 35.41 | $35.31 | 10300 |
| 2024-06-18 | 35.46 | $35.08 | 4946 |
| 2024-06-17 | 35.54 | $34.99 | 4500 |
| 2024-06-14 | 35.64 | $35.02 | 5214 |
| 2024-06-13 | 35.74 | $35.10 | 24000 |
| 2024-06-12 | 35.84 | $35.16 | 10600 |
| 2024-06-11 | 35.94 | $35.35 | 12300 |
| 2024-06-10 | 36.03 | $35.50 | 10247 |
| 2024-06-07 | 36.12 | $35.40 | 3514 |
| 2024-06-06 | 36.22 | $35.71 | 5613 |
| 2024-06-05 | 36.30 | $35.40 | 9132 |
| 2024-06-04 | 36.41 | $35.50 | 135600 |
| 2024-06-03 | 36.52 | $36.11 | 36128 |
| 2024-05-31 | 36.58 | $36.21 | 2503 |
| 2024-05-30 | 36.63 | $35.65 | 2300 |
| 2024-05-29 | 36.73 | $35.84 | 9540 |
| 2024-05-28 | 36.82 | $36.90 | 6102 |
| 2024-05-24 | 36.82 | $36.52 | 4807 |
| 2024-05-23 | 36.86 | $36.51 | 2600 |
| 2024-05-22 | 36.90 | $36.84 | 5000 |
| 2024-05-21 | 36.92 | $37.15 | 4220 |
| 2024-05-20 | 36.92 | $37.16 | 2700 |
| 2024-05-17 | 36.92 | $37.14 | 5523 |
| 2024-05-16 | 36.92 | $36.46 | 2912 |
| 2024-05-15 | 36.99 | $36.65 | 14914 |
| 2024-05-14 | 37.05 | $36.99 | 3500 |
| 2024-05-13 | 37.07 | $36.86 | 3300 |
| 2024-05-10 | 37.12 | $36.79 | 4429 |
| 2024-05-09 | 37.18 | $36.86 | 4300 |
| 2024-05-08 | 37.25 | $36.81 | 5500 |
| 2024-05-07 | 37.34 | $36.71 | 16346 |
| 2024-05-06 | 37.44 | $37.03 | 14016 |
| 2024-05-03 | 37.54 | $36.86 | 10800 |
| 2024-05-02 | 37.66 | $36.95 | 5916 |
| 2024-05-01 | 37.79 | $36.22 | 17501 |
| 2024-04-30 | 38.00 | $36.75 | 103600 |
| 2024-04-29 | 38.17 | $37.92 | 9200 |
| 2024-04-26 | 38.24 | $37.60 | 74300 |
| 2024-04-25 | 38.34 | $37.81 | 6200 |
| 2024-04-24 | 38.41 | $38.08 | 30400 |
| 2024-04-23 | 38.47 | $38.48 | 8625 |
| 2024-04-22 | 38.48 | $38.17 | 22329 |
| 2024-04-19 | 38.52 | $37.37 | 10100 |
| 2024-04-18 | 38.64 | $37.08 | 11645 |
| 2024-04-17 | 38.79 | $37.48 | 19504 |
| 2024-04-16 | 38.91 | $37.69 | 33000 |
| 2024-04-15 | 39.01 | $38.43 | 13322 |
| 2024-04-12 | 39.03 | $38.73 | 16313 |
| 2024-04-11 | 39.02 | $39.46 | 9229 |
| 2024-04-10 | 38.93 | $39.17 | 25800 |
| 2024-04-09 | 38.85 | $39.54 | 37942 |
| 2024-04-08 | 38.72 | $40.29 | 68300 |
| 2024-04-05 | 38.50 | $40.16 | 52933 |
| 2024-04-04 | 38.28 | $39.36 | 22100 |
| 2024-04-03 | 38.12 | $39.44 | 26528 |
| 2024-04-02 | 37.93 | $39.03 | 48442 |
| 2024-04-01 | 37.77 | $38.35 | 10024 |
| 2024-03-28 | 37.66 | $38.35 | 3045 |
| 2024-03-27 | 37.54 | $38.03 | 4527 |
| 2024-03-26 | 37.43 | $37.85 | 5900 |
| 2024-03-25 | 37.33 | $38.10 | 9835 |
| 2024-03-22 | 37.20 | $37.96 | 12843 |
| 2024-03-21 | 37.07 | $38.04 | 21600 |
| 2024-03-20 | 36.93 | $38.38 | 14331 |
| 2024-03-19 | 36.74 | $38.05 | 19900 |
| 2024-03-18 | 36.57 | $37.70 | 21101 |
| 2024-03-15 | 36.43 | $37.79 | 25200 |
| 2024-03-14 | 36.28 | $37.14 | 30628 |
| 2024-03-13 | 36.17 | $37.01 | 15219 |
| 2024-03-12 | 36.07 | $36.55 | 4700 |
| 2024-03-11 | 36.02 | $36.38 | 4911 |
| 2024-03-08 | 35.97 | $36.44 | 29500 |
| 2024-03-07 | 35.91 | $36.56 | 6908 |
| 2024-03-06 | 35.84 | $36.13 | 3100 |
| 2024-03-05 | 35.80 | $35.71 | 4300 |
| 2024-03-04 | 35.80 | $35.81 | 12130 |
| 2024-03-01 | 35.79 | $35.90 | 7700 |
| 2024-02-29 | 35.77 | $35.47 | 14100 |
| 2024-02-28 | 35.78 | $35.29 | 14000 |
| 2024-02-27 | 35.82 | $35.90 | 7111 |
| 2024-02-26 | 35.79 | $36.16 | 19900 |
| 2024-02-23 | 35.73 | $36.11 | 10300 |
| 2024-02-22 | 35.66 | $36.08 | 7649 |
| 2024-02-21 | 35.58 | $35.89 | 11100 |
| 2024-02-20 | 35.51 | $35.97 | 25200 |
| 2024-02-16 | 35.42 | $36.12 | 129829 |
| 2024-02-15 | 35.30 | $36.09 | 193409 |
| 2024-02-14 | 35.17 | $35.59 | 7112 |
| 2024-02-13 | 35.08 | $35.30 | 9200 |
| 2024-02-12 | 35.00 | $35.78 | 32100 |
| 2024-02-09 | 34.87 | $35.59 | 3248 |
| 2024-02-08 | 34.76 | $35.29 | 2100 |
| 2024-02-07 | 34.66 | $35.41 | 5645 |
| 2024-02-06 | 34.55 | $35.17 | 3000 |
| 2024-02-05 | 34.45 | $35.38 | 13200 |
| 2024-02-02 | 34.32 | $35.29 | 5300 |
| 2024-02-01 | 34.21 | $35.50 | 8117 |
| 2024-01-31 | 34.06 | $34.97 | 2100 |
| 2024-01-30 | 33.96 | $35.22 | 3100 |
| 2024-01-29 | 33.83 | $34.98 | 8500 |
| 2024-01-26 | 33.72 | $34.44 | 4300 |
| 2024-01-25 | 33.67 | $34.02 | 10800 |
| 2024-01-24 | 33.65 | $33.62 | 34834 |
| 2024-01-23 | 33.68 | $33.21 | 4600 |
| 2024-01-22 | 33.75 | $33.26 | 1630 |
| 2024-01-19 | 33.82 | $33.17 | 5807 |
| 2024-01-18 | 33.90 | $33.21 | 2309 |
| 2024-01-17 | 33.99 | $33.18 | 3013 |
| 2024-01-16 | 34.09 | $33.69 | 7300 |
| 2024-01-12 | 34.14 | $34.23 | 4500 |
| 2024-01-11 | 34.15 | $33.93 | 5508 |
| 2024-01-10 | 34.19 | $33.75 | 3806 |
| 2024-01-09 | 34.25 | $33.78 | 3213 |
| 2024-01-08 | 34.31 | $34.11 | 6115 |
| 2024-01-05 | 34.34 | $34.23 | 1000 |
| 2024-01-04 | 34.35 | $34.17 | 3800 |
| 2024-01-03 | 34.38 | $34.17 | 2221 |
| 2024-01-02 | 34.41 | $34.15 | 4802 |
| 2023-12-29 | 34.44 | $34.22 | 3200 |
| 2023-12-28 | 34.47 | $34.30 | 3100 |
| 2023-12-27 | 34.50 | $34.47 | 1100 |
| 2023-12-26 | 34.51 | $34.46 | 8700 |
| 2023-12-22 | 34.53 | $34.24 | 8800 |
| 2023-12-21 | 34.57 | $34.32 | 4800 |
| 2023-12-20 | 34.61 | $34.17 | 4118 |
| 2023-12-19 | 34.67 | $34.46 | 3002 |
| 2023-12-18 | 34.69 | $34.03 | 32100 |
| 2023-12-15 | 34.77 | $35.09 | 5200 |
| 2023-12-14 | 34.74 | $35.46 | 3806 |
| 2023-12-13 | 34.67 | $34.77 | 2518 |
| 2023-12-12 | 34.66 | $34.21 | 4600 |
| 2023-12-11 | 34.71 | $34.52 | 3900 |
| 2023-12-08 | 34.72 | $34.44 | 6600 |
| 2023-12-07 | 34.73 | $34.33 | 4800 |
| 2023-12-06 | 34.74 | $34.27 | 5300 |
| 2023-12-05 | 34.75 | $34.61 | 2400 |
| 2023-12-04 | 34.73 | $34.85 | 7300 |
| 2023-12-01 | 34.69 | $35.12 | 14203 |
| 2023-11-30 | 34.61 | $34.88 | 2200 |
| 2023-11-29 | 34.55 | $34.98 | 8811 |
| 2023-11-28 | 34.48 | $35.28 | 4800 |
| 2023-11-27 | 34.36 | $34.94 | 4800 |
| 2023-11-24 | 34.27 | $34.81 | 19300 |
| 2023-11-22 | 34.17 | $34.92 | 2313 |
| 2023-11-21 | 34.06 | $34.88 | 8900 |
| 2023-11-20 | 33.95 | $35.01 | 3600 |
| 2023-11-17 | 33.81 | $34.72 | 6500 |
| 2023-11-16 | 33.69 | $34.30 | 3800 |
| 2023-11-15 | 33.61 | $34.74 | 3720 |
| 2023-11-14 | 33.48 | $34.44 | 13516 |
| 2023-11-13 | 33.38 | $33.54 | 2300 |
| 2023-11-10 | 33.37 | $33.27 | 3400 |
| 2023-11-09 | 33.38 | $32.79 | 1532 |
| 2023-11-08 | 33.44 | $33.06 | 6420 |
| 2023-11-07 | 33.48 | $33.40 | 15300 |
| 2023-11-06 | 33.48 | $34.22 | 26511 |
| 2023-11-03 | 33.39 | $34.09 | 11100 |
| 2023-11-02 | 33.31 | $34.11 | 48908 |
| 2023-11-01 | 33.22 | $33.63 | 6900 |
| 2023-10-31 | 33.17 | $33.29 | 2600 |
| 2023-10-30 | 33.16 | $33.12 | 7318 |
| 2023-10-27 | 33.16 | $32.72 | 2500 |
| 2023-10-26 | 33.21 | $32.79 | 9100 |
| 2023-10-25 | 33.26 | $32.77 | 3300 |
| 2023-10-24 | 33.33 | $33.13 | 1022 |
| 2023-10-23 | 33.37 | $33.03 | 9600 |
| 2023-10-20 | 33.43 | $33.34 | 53705 |
| 2023-10-19 | 33.47 | $33.61 | 9935 |
| 2023-10-18 | 33.49 | $33.95 | 2411 |
| 2023-10-17 | 33.48 | $33.89 | 5700 |
| 2023-10-16 | 33.49 | $33.76 | 6313 |
| 2023-10-13 | 33.52 | $33.12 | 6300 |
| 2023-10-12 | 33.62 | $33.11 | 22000 |
| 2023-10-11 | 33.73 | $33.33 | 15100 |
| 2023-10-10 | 33.84 | $33.29 | 4010 |
| 2023-10-09 | 33.95 | $32.67 | 7100 |
| 2023-10-06 | 34.14 | $32.43 | 3500 |
| 2023-10-05 | 34.37 | $32.37 | 3400 |
| 2023-10-04 | 34.61 | $32.33 | 23500 |
| 2023-10-03 | 34.86 | $33.39 | 15219 |
| 2023-10-02 | 35.02 | $33.98 | 13301 |
| 2023-09-29 | 35.12 | $34.61 | 12847 |
| 2023-09-28 | 35.16 | $35.14 | 7200 |
| 2023-09-27 | 35.14 | $34.82 | 4800 |
| 2023-09-26 | 35.14 | $34.60 | 43900 |
| 2023-09-25 | 35.17 | $35.31 | 18900 |
| 2023-09-22 | 35.12 | $35.25 | 6900 |
| 2023-09-21 | 35.06 | $35.08 | 30700 |
| 2023-09-20 | 35.01 | $35.29 | 22540 |
| 2023-09-19 | 34.93 | $35.48 | 7833 |
| 2023-09-18 | 34.83 | $35.75 | 10000 |
| 2023-09-15 | 34.69 | $35.43 | 21700 |
| 2023-09-14 | 34.57 | $35.71 | 7342 |
| 2023-09-13 | 34.40 | $35.39 | 4500 |
| 2023-09-12 | 34.26 | $35.53 | 7807 |
| 2023-09-11 | 34.10 | $35.37 | 15001 |
| 2023-09-08 | 33.94 | $35.08 | 33700 |
| 2023-09-07 | 33.81 | $34.48 | 15235 |
| 2023-09-06 | 33.73 | $34.14 | 16935 |
| 2023-09-05 | 33.67 | $34.16 | 5618 |
| 2023-09-01 | 33.62 | $34.18 | 4600 |
| 2023-08-31 | 33.55 | $33.63 | 3100 |
| 2023-08-30 | 33.53 | $33.96 | 5300 |
| 2023-08-29 | 33.48 | $33.93 | 4700 |
| 2023-08-28 | 33.42 | $33.87 | 2000 |
| 2023-08-25 | 33.37 | $33.56 | 2642 |
| 2023-08-24 | 33.35 | $33.19 | 4700 |
| 2023-08-23 | 33.35 | $33.37 | 6607 |
| 2023-08-22 | 33.34 | $33.48 | 2200 |
| 2023-08-21 | 33.32 | $33.47 | 8335 |
| 2023-08-18 | 33.29 | $33.23 | 12818 |
| 2023-08-17 | 33.28 | $33.13 | 11900 |
| 2023-08-16 | 33.27 | $32.96 | 1900 |
| 2023-08-15 | 33.28 | $33.08 | 27742 |
| 2023-08-14 | 33.27 | $33.70 | 9000 |
| 2023-08-11 | 33.18 | $34.10 | 7226 |
| 2023-08-10 | 33.05 | $33.80 | 11200 |
| 2023-08-09 | 32.93 | $33.77 | 11400 |
| 2023-08-08 | 32.81 | $33.26 | 3100 |
| 2023-08-07 | 32.72 | $33.40 | 11837 |
| 2023-08-04 | 32.61 | $33.08 | 8531 |
| 2023-08-03 | 32.52 | $32.76 | 1418 |
| 2023-08-02 | 32.44 | $32.68 | 3245 |
| 2023-08-01 | 32.36 | $33.10 | 2823 |
| 2023-07-31 | 32.23 | $33.35 | 5138 |
| 2023-07-28 | 32.06 | $32.96 | 7911 |
| 2023-07-27 | 31.92 | $32.44 | 17413 |
| 2023-07-26 | 31.81 | $33.18 | 14849 |
| 2023-07-25 | 31.62 | $32.82 | 28700 |
| 2023-07-24 | 31.45 | $32.76 | 15770 |
| 2023-07-21 | 31.28 | $32.15 | 4700 |
| 2023-07-20 | 31.15 | $32.06 | 10909 |
| 2023-07-19 | 31.02 | $31.97 | 1300 |
| 2023-07-18 | 30.89 | $31.58 | 20600 |
| 2023-07-17 | 30.80 | $31.33 | 4100 |
| 2023-07-14 | 30.73 | $31.20 | 18200 |
| 2023-07-13 | 30.68 | $31.64 | 7526 |
| 2023-07-12 | 30.58 | $31.52 | 7000 |
| 2023-07-11 | 30.48 | $31.24 | 6200 |
| 2023-07-10 | 30.41 | $30.72 | 3900 |
| 2023-07-07 | 30.39 | $30.66 | 7800 |
| 2023-07-06 | 30.38 | $30.07 | 8825 |
| 2023-07-05 | 30.43 | $30.42 | 7901 |
| 2023-07-03 | 30.44 | $30.67 | 8816 |
| 2023-06-30 | 30.42 | $30.25 | 2860 |
| 2023-06-29 | 30.45 | $30.18 | 2517 |
| 2023-06-28 | 30.47 | $30.14 | 8816 |
| 2023-06-27 | 30.49 | $30.20 | 20900 |
| 2023-06-26 | 30.51 | $30.00 | 6516 |
| 2023-06-23 | 30.54 | $29.84 | 11800 |
| 2023-06-22 | 30.60 | $30.18 | 1200 |
| 2023-06-21 | 30.61 | $30.67 | 4948 |
| 2023-06-20 | 30.58 | $30.50 | 5100 |
| 2023-06-16 | 30.56 | $31.06 | 13700 |
| 2023-06-15 | 30.48 | $31.17 | 649 |
| 2023-06-14 | 30.39 | $30.82 | 6204 |
| 2023-06-13 | 30.32 | $31.01 | 3142 |
| 2023-06-12 | 30.23 | $30.81 | 3039 |
| 2023-06-09 | 30.16 | $30.97 | 1809 |
| 2023-06-08 | 30.06 | $30.92 | 5900 |
| 2023-06-07 | 29.97 | $30.84 | 13748 |
| 2023-06-06 | 29.88 | $30.44 | 3400 |
| 2023-06-05 | 29.82 | $30.13 | 10891 |
| 2023-06-02 | 29.80 | $30.18 | 3400 |
| 2023-06-01 | 29.76 | $29.41 | 10000 |
| 2023-05-31 | 29.80 | $29.01 | 3900 |
| 2023-05-30 | 29.89 | $29.70 | 5042 |
| 2023-05-26 | 29.91 | $29.90 | 3427 |
| 2023-05-25 | 29.92 | $29.81 | 38500 |
| 2023-05-24 | 29.95 | $30.07 | 2000 |
| 2023-05-23 | 29.95 | $29.90 | 2405 |
| 2023-05-22 | 29.97 | $30.03 | 11100 |
| 2023-05-19 | 29.98 | $29.75 | 4506 |
| 2023-05-18 | 30.03 | $29.98 | 9500 |
| 2023-05-17 | 30.06 | $30.00 | 10800 |
| 2023-05-16 | 30.09 | $29.49 | 3540 |
| 2023-05-15 | 30.18 | $29.88 | 16000 |
| 2023-05-12 | 30.24 | $29.79 | 4919 |
| 2023-05-11 | 30.33 | $30.01 | 4700 |
| 2023-05-10 | 30.40 | $30.22 | 5746 |
| 2023-05-09 | 30.46 | $30.03 | 39618 |
| 2023-05-08 | 30.55 | $30.13 | 5200 |
| 2023-05-05 | 30.65 | $29.95 | 27909 |
| 2023-05-04 | 30.76 | $29.49 | 10800 |
| 2023-05-03 | 30.94 | $29.85 | 8600 |
| 2023-05-02 | 31.08 | $30.11 | 16600 |
| 2023-05-01 | 31.22 | $30.72 | 7300 |
| 2023-04-28 | 31.30 | $30.76 | 5304 |
| 2023-04-27 | 31.38 | $30.86 | 3624 |
| 2023-04-26 | 31.46 | $30.60 | 8530 |
| 2023-04-25 | 31.56 | $30.57 | 3300 |
| 2023-04-24 | 31.67 | $31.21 | 2600 |
| 2023-04-21 | 31.71 | $30.98 | 1645 |
| 2023-04-20 | 31.77 | $31.02 | 10900 |
| 2023-04-19 | 31.83 | $31.19 | 4900 |
| 2023-04-18 | 31.87 | $31.60 | 7948 |
| 2023-04-17 | 31.86 | $31.90 | 12600 |
| 2023-04-14 | 31.81 | $32.16 | 2519 |
| 2023-04-13 | 31.73 | $32.35 | 14638 |
| 2023-04-12 | 31.62 | $32.07 | 7000 |
| 2023-04-11 | 31.53 | $32.40 | 7021 |
| 2023-04-10 | 31.39 | $32.05 | 5500 |
| 2023-04-06 | 31.29 | $31.69 | 4200 |
| 2023-04-05 | 31.23 | $32.07 | 5300 |
| 2023-04-04 | 31.12 | $31.71 | 7607 |
| 2023-04-03 | 31.05 | $32.43 | 12500 |
| 2023-03-31 | 30.91 | $31.79 | 31700 |
| 2023-03-30 | 30.84 | $31.83 | 19600 |
| 2023-03-29 | 30.77 | $31.40 | 16000 |
| 2023-03-28 | 30.74 | $31.25 | 12500 |
| 2023-03-27 | 30.73 | $30.87 | 25000 |
| 2023-03-24 | 30.76 | $30.31 | 2737 |
| 2023-03-23 | 30.84 | $30.52 | 16519 |
| 2023-03-22 | 30.92 | $30.70 | 5900 |
| 2023-03-21 | 30.98 | $30.64 | 1800 |
| 2023-03-20 | 31.05 | $30.16 | 10205 |
| 2023-03-17 | 31.17 | $29.78 | 5600 |
| 2023-03-16 | 31.35 | $30.07 | 12200 |
| 2023-03-15 | 31.51 | $29.62 | 15000 |
| 2023-03-14 | 31.72 | $30.82 | 6517 |
| 2023-03-13 | 31.83 | $30.73 | 27300 |
| 2023-03-10 | 31.96 | $31.45 | 6600 |
| 2023-03-09 | 32.01 | $31.40 | 4549 |
| 2023-03-08 | 32.08 | $31.84 | 7000 |
| 2023-03-07 | 32.10 | $32.07 | 2541 |
| 2023-03-06 | 32.10 | $32.60 | 4622 |
| 2023-03-03 | 32.04 | $32.69 | 23409 |
| 2023-03-02 | 31.97 | $32.22 | 4700 |
| 2023-03-01 | 31.95 | $32.26 | 16300 |
| 2023-02-28 | 31.92 | $31.51 | 4638 |
| 2023-02-27 | 31.97 | $31.86 | 5317 |
| 2023-02-24 | 32.00 | $31.60 | 2400 |
| 2023-02-23 | 32.06 | $31.86 | 9029 |
| 2023-02-22 | 32.11 | $31.51 | 7912 |
| 2023-02-21 | 32.20 | $31.88 | 16100 |
| 2023-02-17 | 32.26 | $31.89 | 19233 |
| 2023-02-16 | 32.32 | $32.31 | 4433 |
| 2023-02-15 | 32.35 | $32.35 | 7600 |
| 2023-02-14 | 32.37 | $32.66 | 2700 |
| 2023-02-13 | 32.36 | $32.57 | 6015 |
| 2023-02-10 | 32.35 | $32.45 | 49346 |
| 2023-02-09 | 32.35 | $31.75 | 7138 |
| 2023-02-08 | 32.42 | $31.96 | 7000 |
| 2023-02-07 | 32.47 | $31.83 | 17439 |
| 2023-02-06 | 32.52 | $31.06 | 64149 |
| 2023-02-03 | 32.65 | $31.50 | 6647 |
| 2023-02-02 | 32.73 | $31.99 | 28327 |
| 2023-02-01 | 32.75 | $32.40 | 10500 |
| 2023-01-31 | 32.73 | $32.83 | 24900 |
| 2023-01-30 | 32.66 | $32.92 | 37906 |
| 2023-01-27 | 32.57 | $33.60 | 14925 |
| 2023-01-26 | 32.40 | $33.92 | 16304 |
| 2023-01-25 | 32.19 | $33.40 | 10700 |
| 2023-01-24 | 32.02 | $33.44 | 91000 |
| 2023-01-23 | 31.83 | $33.23 | 39700 |
| 2023-01-20 | 31.65 | $33.02 | 50200 |
| 2023-01-19 | 31.48 | $32.66 | 54500 |
| 2023-01-18 | 31.34 | $32.09 | 10400 |
| 2023-01-17 | 31.24 | $32.18 | 3435 |
| 2023-01-13 | 31.13 | $32.05 | 9400 |
| 2023-01-12 | 31.03 | $31.98 | 20830 |
| 2023-01-11 | 30.94 | $31.38 | 5000 |
| 2023-01-10 | 30.91 | $31.16 | 2400 |
| 2023-01-09 | 30.89 | $31.04 | 7045 |
| 2023-01-06 | 30.89 | $31.08 | 44800 |
| 2023-01-05 | 30.88 | $30.43 | 30900 |
| 2023-01-04 | 30.94 | $30.31 | 12700 |
| 2023-01-03 | 31.02 | $30.43 | 15519 |
| 2022-12-30 | 31.10 | $31.20 | 9200 |
| 2022-12-29 | 31.12 | $31.22 | 3113 |
| 2022-12-28 | 31.14 | $30.85 | 5600 |
| 2022-12-27 | 31.21 | $31.22 | 8800 |
| 2022-12-23 | 31.26 | $31.00 | 3100 |
| 2022-12-22 | 31.33 | $30.56 | 19008 |
| 2022-12-21 | 31.46 | $30.95 | 4200 |
| 2022-12-20 | 31.57 | $30.86 | 5100 |
| 2022-12-19 | 31.69 | $30.41 | 4900 |
| 2022-12-16 | 31.86 | $31.28 | 20918 |
| 2022-12-15 | 31.96 | $31.31 | 12200 |
| 2022-12-14 | 32.06 | $31.68 | 10602 |
| 2022-12-13 | 32.13 | $31.85 | 11300 |
| 2022-12-12 | 32.19 | $31.44 | 26700 |
| 2022-12-09 | 32.29 | $30.75 | 11515 |
| 2022-12-08 | 32.47 | $30.99 | 18800 |
| 2022-12-07 | 32.63 | $31.47 | 13612 |
| 2022-12-06 | 32.75 | $31.56 | 9245 |
| 2022-12-05 | 32.86 | $31.84 | 44846 |
| 2022-12-02 | 32.94 | $32.87 | 4331 |
| 2022-12-01 | 32.92 | $33.45 | 8503 |
| 2022-11-30 | 32.82 | $33.42 | 5200 |
| 2022-11-29 | 32.72 | $33.14 | 26144 |
| 2022-11-28 | 32.63 | $32.85 | 32300 |
| 2022-11-25 | 32.56 | $33.34 | 2500 |
| 2022-11-23 | 32.42 | $33.16 | 7400 |
| 2022-11-22 | 32.29 | $33.24 | 13100 |
| 2022-11-21 | 32.13 | $32.21 | 20400 |
| 2022-11-18 | 32.05 | $32.54 | 13900 |
| 2022-11-17 | 31.94 | $32.61 | 4100 |
| 2022-11-16 | 31.80 | $32.68 | 15700 |
| 2022-11-15 | 31.63 | $33.15 | 18845 |
| 2022-11-14 | 31.40 | $32.68 | 13600 |
| 2022-11-11 | 31.19 | $33.08 | 13610 |
| 2022-11-10 | 30.93 | $32.37 | 20842 |
| 2022-11-09 | 30.71 | $31.36 | 25056 |
| 2022-11-08 | 30.57 | $32.23 | 28910 |
| 2022-11-07 | 30.33 | $32.16 | 25723 |
| 2022-11-04 | 30.08 | $31.79 | 35200 |
| 2022-11-03 | 29.85 | $30.94 | 11600 |
| 2022-11-02 | 29.70 | $30.47 | 14110 |
| 2022-11-01 | 29.58 | $30.89 | 19738 |
| 2022-10-31 | 29.41 | $30.25 | 8310 |
| 2022-10-28 | 29.30 | $30.36 | 13200 |
| 2022-10-27 | 29.15 | $30.12 | 9000 |
| 2022-10-26 | 29.02 | $29.96 | 8107 |
| 2022-10-25 | 28.89 | $29.59 | 39300 |
| 2022-10-24 | 28.78 | $29.58 | 10100 |
| 2022-10-21 | 28.65 | $29.75 | 6905 |
| 2022-10-20 | 28.50 | $29.11 | 9625 |
| 2022-10-19 | 28.40 | $29.04 | 6722 |
| 2022-10-18 | 28.30 | $28.77 | 17141 |
| 2022-10-17 | 28.22 | $28.68 | 6606 |
| 2022-10-14 | 28.16 | $28.02 | 2919 |
| 2022-10-13 | 28.15 | $28.83 | 8442 |
| 2022-10-12 | 28.07 | $28.13 | 11500 |
| 2022-10-11 | 28.06 | $27.95 | 6000 |
| 2022-10-10 | 28.08 | $28.36 | 6111 |
| 2022-10-07 | 28.06 | $28.67 | 7018 |
| 2022-10-06 | 28.02 | $29.21 | 10427 |
| 2022-10-05 | 27.93 | $29.26 | 22522 |
| 2022-10-04 | 27.84 | $29.29 | 39954 |
| 2022-10-03 | 27.74 | $27.94 | 7400 |
| 2022-09-30 | 27.79 | $27.06 | 4006 |
| 2022-09-29 | 27.93 | $27.09 | 3300 |
| 2022-09-28 | 28.08 | $27.44 | 11600 |
| 2022-09-27 | 28.22 | $26.40 | 23300 |
| 2022-09-26 | 28.49 | $26.10 | 12500 |
| 2022-09-23 | 28.81 | $26.74 | 39940 |
| 2022-09-22 | 29.09 | $28.28 | 6132 |
| 2022-09-21 | 29.24 | $27.92 | 8761 |
| 2022-09-20 | 29.44 | $28.32 | 5738 |
| 2022-09-19 | 29.62 | $28.46 | 15500 |
| 2022-09-16 | 29.79 | $28.28 | 13200 |
| 2022-09-15 | 30.00 | $28.57 | 13700 |
| 2022-09-14 | 30.19 | $29.38 | 4915 |
| 2022-09-13 | 30.31 | $29.11 | 17633 |
| 2022-09-12 | 30.47 | $30.23 | 2900 |
| 2022-09-09 | 30.52 | $30.02 | 20400 |
| 2022-09-08 | 30.60 | $29.41 | 7739 |
| 2022-09-07 | 30.74 | $29.72 | 8800 |
| 2022-09-06 | 30.85 | $29.78 | 4700 |
| 2022-09-02 | 30.96 | $29.88 | 5731 |
| 2022-09-01 | 31.05 | $29.68 | 26000 |
| 2022-08-31 | 31.17 | $30.69 | 6300 |
| 2022-08-30 | 31.18 | $31.07 | 9723 |
| 2022-08-29 | 31.15 | $31.72 | 14100 |
| 2022-08-26 | 31.05 | $31.48 | 10700 |
| 2022-08-25 | 30.97 | $31.98 | 19500 |
| 2022-08-24 | 30.83 | $31.65 | 11805 |
| 2022-08-23 | 30.71 | $31.59 | 16434 |
| 2022-08-22 | 30.59 | $30.85 | 14236 |
| 2022-08-19 | 30.52 | $31.07 | 17339 |
| 2022-08-18 | 30.42 | $31.27 | 12109 |
| 2022-08-17 | 30.30 | $30.96 | 20731 |
| 2022-08-16 | 30.19 | $30.92 | 14804 |
| 2022-08-15 | 30.07 | $30.81 | 18600 |
| 2022-08-12 | 29.95 | $31.24 | 16500 |
| 2022-08-11 | 29.78 | $31.01 | 77900 |
| 2022-08-10 | 29.60 | $30.58 | 8600 |
| 2022-08-09 | 29.46 | $29.83 | 47300 |
| 2022-08-08 | 29.37 | $29.66 | 14271 |
| 2022-08-05 | 29.30 | $29.12 | 13205 |
| 2022-08-04 | 29.27 | $29.42 | 119200 |
| 2022-08-03 | 29.21 | $29.99 | 52137 |
| 2022-08-02 | 29.08 | $30.02 | 9606 |
| 2022-08-01 | 28.94 | $30.30 | 8640 |
| 2022-07-29 | 28.78 | $30.39 | 25100 |
| 2022-07-28 | 28.60 | $29.68 | 17700 |
| 2022-07-27 | 28.49 | $29.47 | 45707 |
| 2022-07-26 | 28.41 | $28.82 | 7716 |
| 2022-07-25 | 28.40 | $29.01 | 41200 |
| 2022-07-22 | 28.38 | $28.45 | 30400 |
| 2022-07-21 | 28.41 | $28.65 | 31318 |
| 2022-07-20 | 28.43 | $28.87 | 15600 |
| 2022-07-19 | 28.45 | $28.81 | 11325 |
| 2022-07-18 | 28.47 | $28.14 | 17949 |
| 2022-07-15 | 28.58 | $27.68 | 27400 |
| 2022-07-14 | 28.75 | $27.20 | 23114 |
| 2022-07-13 | 29.00 | $27.49 | 8416 |
| 2022-07-12 | 29.24 | $27.61 | 11018 |
| 2022-07-11 | 29.50 | $27.98 | 20635 |
| 2022-07-08 | 29.77 | $28.45 | 18705 |
| 2022-07-07 | 30.02 | $28.40 | 42500 |
| 2022-07-06 | 30.31 | $27.82 | 75200 |
| 2022-07-05 | 30.69 | $28.59 | 129600 |
| 2022-07-01 | 31.02 | $29.54 | 174328 |
| 2022-06-30 | 31.28 | $29.66 | 46909 |
| 2022-06-29 | 31.55 | $30.35 | 39411 |
| 2022-06-28 | 31.77 | $30.86 | 47800 |
| 2022-06-27 | 31.94 | $30.53 | 57316 |
| 2022-06-24 | 32.16 | $29.91 | 35827 |
| 2022-06-23 | 32.45 | $29.46 | 126500 |
| 2022-06-22 | 32.79 | $30.51 | 57400 |
| 2022-06-21 | 33.04 | $31.43 | 163139 |
| 2022-06-17 | 33.20 | $30.50 | 83327 |
| 2022-06-16 | 33.46 | $31.01 | 115200 |
| 2022-06-15 | 33.67 | $32.50 | 122900 |
| 2022-06-14 | 33.73 | $33.04 | 79714 |
| 2022-06-13 | 33.73 | $32.70 | 140300 |
| 2022-06-10 | 33.76 | $34.20 | 172249 |
| 2022-06-09 | 33.63 | $35.14 | 138022 |
| 2022-06-08 | 33.38 | $35.55 | 155574 |
| 2022-06-07 | 33.06 | $35.89 | 236965 |
| 2022-06-06 | 32.69 | $34.69 | 123644 |
| 2022-06-03 | 32.41 | $34.16 | 99878 |
| 2022-06-02 | 32.17 | $33.80 | 70215 |
| 2022-06-01 | 31.96 | $33.27 | 114010 |
| 2022-05-31 | 31.78 | $32.93 | 87449 |
| 2022-05-27 | 31.62 | $33.16 | 58000 |
| 2022-05-26 | 31.43 | $32.40 | 188200 |
| 2022-05-25 | 31.30 | $32.37 | 249124 |
| 2022-05-24 | 31.17 | $32.03 | 66393 |
| 2022-05-23 | 31.05 | $31.97 | 67100 |
| 2022-05-20 | 30.93 | $31.45 | 62600 |
| 2022-05-19 | 30.86 | $31.38 | 134400 |
| 2022-05-18 | 30.78 | $31.23 | 130602 |
| 2022-05-17 | 30.73 | $31.83 | 102300 |
| 2022-05-16 | 30.61 | $31.28 | 232100 |
| 2022-05-13 | 30.55 | $31.15 | 59722 |
| 2022-05-12 | 30.49 | $29.97 | 22102 |
| 2022-05-11 | 30.55 | $30.04 | 19640 |
| 2022-05-10 | 30.61 | $30.04 | 49437 |
| 2022-05-09 | 30.66 | $30.01 | 66836 |
| 2022-05-06 | 30.72 | $31.34 | 40500 |
| 2022-05-05 | 30.64 | $30.95 | 19400 |
| 2022-05-04 | 30.60 | $31.85 | 143400 |
| 2022-05-03 | 30.46 | $31.00 | 77201 |
| 2022-05-02 | 30.41 | $30.33 | 15000 |
| 2022-04-29 | 30.41 | $30.06 | 14341 |
| 2022-04-28 | 30.44 | $30.99 | 47428 |
| 2022-04-27 | 30.38 | $29.94 | 5406 |
| 2022-04-26 | 30.42 | $29.51 | 12800 |
| 2022-04-25 | 30.50 | $29.88 | 22500 |
| 2022-04-22 | 30.55 | $30.35 | 15844 |
| 2022-04-21 | 30.54 | $30.76 | 33600 |
| 2022-04-20 | 30.48 | $31.46 | 34847 |
| 2022-04-19 | 30.35 | $31.23 | 25033 |
| 2022-04-18 | 30.23 | $31.24 | 55284 |
| 2022-04-14 | 30.09 | $30.54 | 9422 |
| 2022-04-13 | 30.01 | $30.75 | 8003 |
| 2022-04-12 | 29.89 | $30.10 | 8100 |
| 2022-04-11 | 29.82 | $29.85 | 5600 |
| 2022-04-08 | 29.77 | $30.22 | 6300 |
| 2022-04-07 | 29.67 | $29.89 | 16800 |
| 2022-04-06 | 29.59 | $30.05 | 10400 |
| 2022-04-05 | 29.50 | $30.04 | 7822 |
| 2022-04-04 | 29.39 | $30.54 | 5505 |
| 2022-04-01 | 29.22 | $30.45 | 12408 |
| 2022-03-31 | 29.04 | $30.06 | 7138 |
| 2022-03-30 | 28.90 | $30.29 | 8000 |
| 2022-03-29 | 28.72 | $30.00 | 15100 |
| 2022-03-28 | 28.56 | $29.42 | 16249 |
| 2022-03-25 | 28.44 | $29.45 | 14229 |
| 2022-03-24 | 28.32 | $29.10 | 6303 |
| 2022-03-23 | 28.22 | $28.91 | 5845 |
| 2022-03-22 | 28.13 | $28.96 | 19120 |
| 2022-03-21 | 28.03 | $28.74 | 5803 |
| 2022-03-18 | 27.95 | $28.36 | 3200 |
| 2022-03-17 | 27.91 | $28.29 | 6700 |
| 2022-03-16 | 27.89 | $27.77 | 3600 |
| 2022-03-15 | 27.92 | $27.31 | 3705 |
| 2022-03-14 | 28.00 | $27.92 | 2000 |
| 2022-03-11 | 28.03 | $28.27 | 3209 |
| 2022-03-10 | 28.03 | $28.15 | 17100 |
| 2022-03-09 | 28.06 | $28.07 | 33200 |
| 2022-03-08 | 28.09 | $28.10 | 16403 |
| 2022-03-07 | 28.13 | $27.36 | 7840 |
| 2022-03-04 | 28.24 | $28.05 | 3400 |
| 2022-03-03 | 28.30 | $28.17 | 8904 |
| 2022-03-02 | 28.34 | $28.37 | 7900 |
| 2022-03-01 | 28.37 | $27.16 | 6728 |
| 2022-02-28 | 28.52 | $27.69 | 4418 |
| 2022-02-25 | 28.62 | $27.88 | 5003 |
| 2022-02-24 | 28.71 | $27.14 | 9553 |
| 2022-02-23 | 28.86 | $27.71 | 5215 |
| 2022-02-22 | 28.97 | $28.08 | 11900 |
| 2022-02-18 | 29.04 | $28.61 | 7610 |
| 2022-02-17 | 29.06 | $28.99 | 3300 |
| 2022-02-16 | 29.04 | $29.30 | 956 |
| 2022-02-15 | 29.00 | $29.39 | 2911 |
| 2022-02-14 | 28.95 | $29.23 | 4309 |
| 2022-02-11 | 28.92 | $29.42 | 4631 |
| 2022-02-10 | 28.87 | $29.25 | 3215 |
| 2022-02-09 | 28.84 | $29.55 | 6933 |
| 2022-02-08 | 28.79 | $29.15 | 8100 |
| 2022-02-07 | 28.77 | $29.40 | 5827 |
| 2022-02-04 | 28.72 | $29.03 | 7800 |
| 2022-02-03 | 28.71 | $28.68 | 5215 |
| 2022-02-02 | 28.73 | $29.01 | 4100 |
| 2022-02-01 | 28.72 | $28.86 | 5027 |
| 2022-01-31 | 28.71 | $28.47 | 6619 |
| 2022-01-28 | 28.74 | $27.83 | 6313 |
| 2022-01-27 | 28.82 | $27.71 | 12429 |
| 2022-01-26 | 28.91 | $27.99 | 6600 |
| 2022-01-25 | 28.96 | $28.32 | 12539 |
| 2022-01-24 | 28.98 | $28.05 | 3900 |
| 2022-01-21 | 29.03 | $28.58 | 2000 |
| 2022-01-20 | 29.01 | $29.17 | 5900 |
| 2022-01-19 | 28.92 | $29.85 | 7819 |
| 2022-01-18 | 28.76 | $29.81 | 5144 |
| 2022-01-14 | 28.58 | $30.07 | 1402 |
| 2022-01-13 | 28.36 | $29.79 | 6500 |
| 2022-01-12 | 28.17 | $30.08 | 14721 |
| 2022-01-11 | 27.92 | $29.51 | 6100 |
| 2022-01-10 | 27.73 | $28.85 | 4531 |
| 2022-01-07 | 27.58 | $28.98 | 4700 |
| 2022-01-06 | 27.42 | $28.61 | 6211 |
| 2022-01-05 | 27.29 | $28.27 | 2115 |
| 2022-01-04 | 27.20 | $28.20 | 1700 |
| 2022-01-03 | 27.10 | $27.65 | 2300 |
| 2021-12-31 | 27.05 | $27.03 | 3200 |
| 2021-12-30 | 27.06 | $27.00 | 1500 |
| 2021-12-29 | 27.08 | $27.17 | 3000 |
| 2021-12-28 | 27.07 | $27.09 | 1500 |
| 2021-12-27 | 27.08 | $27.10 | 4800 |
| 2021-12-23 | 27.07 | $26.91 | 1800 |
| 2021-12-22 | 27.10 | $26.78 | 1700 |
| 2021-12-21 | 27.14 | $26.65 | 3300 |
| 2021-12-20 | 27.20 | $26.21 | 9419 |
| 2021-12-17 | 27.30 | $27.20 | 1944 |
| 2021-12-16 | 27.32 | $27.39 | 1109 |
| 2021-12-15 | 27.33 | $27.18 | 4704 |
| 2021-12-14 | 27.36 | $27.11 | 28600 |
| 2021-12-13 | 27.41 | $27.11 | 800 |
| 2021-12-10 | 27.48 | $27.65 | 1500 |
| 2021-12-09 | 27.50 | $27.47 | 2741 |
| 2021-12-08 | 27.55 | $27.94 | 3600 |
| 2021-12-07 | 27.57 | $27.87 | 22634 |
| 2021-12-06 | 27.61 | $27.30 | 600 |
| 2021-12-03 | 27.71 | $26.97 | 2223 |
| 2021-12-02 | 27.86 | $27.24 | 4634 |
| 2021-12-01 | 28.00 | $26.70 | 2926 |
| 2021-11-30 | 28.20 | $26.50 | 3700 |
| 2021-11-29 | 28.44 | $26.77 | 3023 |
| 2021-11-26 | 28.67 | $26.78 | 7045 |
| 2021-11-24 | 28.92 | $28.05 | 1528 |
| 2021-11-23 | 29.06 | $28.08 | 2400 |
| 2021-11-22 | 29.21 | $27.72 | 3600 |
| 2021-11-19 | 29.41 | $27.62 | 5735 |
| 2021-11-18 | 29.64 | $28.27 | 2500 |
| 2021-11-17 | 29.83 | $28.67 | 2645 |
| 2021-11-16 | 29.98 | $29.19 | 16009 |
| 2021-11-15 | 30.10 | $29.47 | 4530 |
| 2021-11-12 | 30.20 | $29.54 | 5039 |
| 2021-11-11 | 30.31 | $29.74 | 1600 |
| 2021-11-10 | 30.40 | $29.78 | 2624 |
| 2021-11-09 | 30.49 | $30.32 | 5400 |
| 2021-11-08 | 30.53 | $30.34 | 3900 |
| 2021-11-05 | 30.57 | $30.21 | 8526 |
| 2021-11-04 | 30.63 | $29.85 | 15200 |
| 2021-11-03 | 30.71 | $29.90 | 6600 |
| 2021-11-02 | 30.80 | $30.04 | 1500 |
| 2021-11-01 | 30.87 | $30.24 | 918 |
| 2021-10-29 | 30.92 | $29.92 | 7900 |
| 2021-10-28 | 31.00 | $30.46 | 12909 |
| 2021-10-27 | 31.03 | $30.61 | 18525 |
| 2021-10-26 | 31.03 | $31.44 | 9404 |
| 2021-10-25 | 30.94 | $31.42 | 2348 |
| 2021-10-22 | 30.85 | $31.28 | 2211 |
| 2021-10-21 | 30.75 | $31.31 | 13500 |
| 2021-10-20 | 30.64 | $31.64 | 15242 |
| 2021-10-19 | 30.49 | $31.33 | 4648 |
| 2021-10-18 | 30.35 | $31.16 | 5034 |
| 2021-10-15 | 30.21 | $31.30 | 4324 |
| 2021-10-14 | 30.04 | $31.21 | 6646 |
| 2021-10-13 | 29.86 | $30.87 | 3719 |
| 2021-10-12 | 29.71 | $30.77 | 6900 |
| 2021-10-11 | 29.55 | $30.39 | 4400 |
| 2021-10-08 | 29.43 | $30.31 | 4300 |
| 2021-10-07 | 29.29 | $30.02 | 10223 |
| 2021-10-06 | 29.18 | $30.13 | 3204 |
| 2021-10-05 | 29.05 | $30.21 | 7416 |
| 2021-10-04 | 28.90 | $29.85 | 16900 |
| 2021-10-01 | 28.77 | $29.63 | 5000 |
| 2021-09-30 | 28.66 | $29.22 | 602 |
| 2021-09-29 | 28.59 | $29.14 | 3600 |
| 2021-09-28 | 28.51 | $29.19 | 800 |
| 2021-09-27 | 28.43 | $29.39 | 1400 |
| 2021-09-24 | 28.32 | $28.90 | 6400 |
| 2021-09-23 | 28.25 | $29.02 | 7938 |
| 2021-09-22 | 28.16 | $28.44 | 3618 |
| 2021-09-21 | 28.12 | $27.87 | 3627 |
| 2021-09-20 | 28.13 | $27.38 | 6109 |
| 2021-09-17 | 28.18 | $28.09 | 13947 |
| 2021-09-16 | 28.16 | $28.63 | 13423 |
| 2021-09-15 | 28.07 | $28.74 | 6937 |
| 2021-09-14 | 27.97 | $28.36 | 1544 |
| 2021-09-13 | 27.90 | $28.38 | 2045 |
| 2021-09-10 | 27.82 | $27.86 | 637 |
| 2021-09-09 | 27.79 | $28.05 | 600 |
| 2021-09-08 | 27.75 | $28.15 | 4400 |
| 2021-09-07 | 27.69 | $28.42 | 2600 |
| 2021-09-03 | 27.60 | $28.29 | 700 |
| 2021-09-02 | 27.52 | $28.10 | 1434 |
| 2021-09-01 | 27.46 | $27.92 | 1915 |
| 2021-08-31 | 27.41 | $28.10 | 6500 |
| 2021-08-30 | 27.34 | $28.00 | 3647 |
| 2021-08-27 | 27.28 | $27.92 | 3644 |
| 2021-08-26 | 27.22 | $27.37 | 1800 |
| 2021-08-25 | 27.22 | $27.64 | 3929 |
| 2021-08-24 | 27.19 | $27.42 | 2600 |
| 2021-08-23 | 27.18 | $26.91 | 3300 |
| 2021-08-20 | 27.23 | $26.25 | 30833 |
| 2021-08-19 | 27.34 | $26.04 | 6813 |
| 2021-08-18 | 27.48 | $26.82 | 3300 |
| 2021-08-17 | 27.54 | $27.13 | 1521 |
| 2021-08-16 | 27.58 | $27.42 | 2400 |
| 2021-08-13 | 27.58 | $27.76 | 1144 |
| 2021-08-12 | 27.55 | $27.81 | 500 |
| 2021-08-11 | 27.52 | $27.85 | 6100 |
| 2021-08-10 | 27.48 | $27.54 | 1508 |
| 2021-08-09 | 27.48 | $27.47 | 3702 |
| 2021-08-06 | 27.49 | $27.59 | 6730 |
| 2021-08-05 | 27.49 | $27.63 | 3130 |
| 2021-08-04 | 27.50 | $27.36 | 2000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
55.42
2026-07-31
Close Price
$55.24
Vol: 324808
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.83
Average
33.87
Maximum
55.42
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 55.42 | $55.24 | 324808 |
| 2026-07-30 | 55.22 | $55.82 | 499070 |
| 2026-07-29 | 54.84 | $54.25 | 394788 |
| 2026-07-28 | 54.73 | $53.35 | 717605 |
| 2026-07-27 | 54.77 | $53.70 | 428299 |
| 2026-07-24 | 54.73 | $55.14 | 309200 |
| 2026-07-23 | 54.37 | $55.70 | 352600 |
| 2026-07-22 | 53.81 | $55.56 | 404811 |
| 2026-07-21 | 53.19 | $55.67 | 452825 |
| 2026-07-20 | 52.43 | $54.79 | 635400 |
| 2026-07-17 | 51.73 | $54.25 | 503037 |
| 2026-07-16 | 51.01 | $53.60 | 324646 |
| 2026-07-15 | 50.31 | $52.64 | 200270 |
| 2026-07-14 | 49.70 | $52.68 | 214380 |
| 2026-07-13 | 48.97 | $51.96 | 138618 |
| 2026-07-10 | 48.27 | $50.33 | 200800 |
| 2026-07-09 | 47.80 | $49.87 | 292100 |
| 2026-07-08 | 47.36 | $49.99 | 211600 |
| 2026-07-07 | 46.81 | $48.77 | 326500 |
| 2026-07-06 | 46.44 | $48.48 | 58429 |
| 2026-07-02 | 46.07 | $47.46 | 83709 |
| 2026-07-01 | 45.87 | $46.95 | 91100 |
| 2026-06-30 | 45.74 | $46.08 | 38400 |
| 2026-06-29 | 45.78 | $46.48 | 41100 |
| 2026-06-26 | 45.75 | $45.49 | 39900 |
| 2026-06-25 | 45.93 | $45.59 | 50246 |
| 2026-06-24 | 46.12 | $44.89 | 41335 |
| 2026-06-23 | 46.49 | $45.33 | 37205 |
| 2026-06-22 | 46.84 | $45.71 | 58900 |
| 2026-06-18 | 47.17 | $45.28 | 174130 |
| 2026-06-17 | 47.65 | $46.19 | 82400 |
| 2026-06-16 | 48.01 | $47.01 | 53200 |
| 2026-06-15 | 48.27 | $47.06 | 178549 |
| 2026-06-12 | 48.55 | $48.48 | 53705 |
| 2026-06-11 | 48.58 | $48.48 | 41408 |
| 2026-06-10 | 48.62 | $47.97 | 68078 |
| 2026-06-09 | 48.77 | $47.58 | 297801 |
| 2026-06-08 | 49.03 | $48.65 | 66602 |
| 2026-06-05 | 49.10 | $48.49 | 91100 |
| 2026-06-04 | 49.22 | $49.84 | 117229 |
| 2026-06-03 | 49.07 | $49.97 | 61900 |
| 2026-06-02 | 48.87 | $49.69 | 50131 |
| 2026-06-01 | 48.70 | $49.05 | 158055 |
| 2026-05-29 | 48.64 | $48.18 | 113314 |
| 2026-05-28 | 48.75 | $48.00 | 102211 |
| 2026-05-27 | 48.91 | $47.50 | 136700 |
| 2026-05-26 | 49.21 | $47.89 | 41900 |
| 2026-05-22 | 49.47 | $48.50 | 66174 |
| 2026-05-21 | 49.65 | $48.20 | 99314 |
| 2026-05-20 | 49.91 | $49.43 | 180233 |
| 2026-05-19 | 49.95 | $49.72 | 78655 |
| 2026-05-18 | 49.94 | $49.83 | 305800 |
| 2026-05-15 | 49.90 | $49.26 | 194321 |
| 2026-05-14 | 49.96 | $49.01 | 38026 |
| 2026-05-13 | 50.09 | $49.30 | 77624 |
| 2026-05-12 | 50.17 | $49.76 | 84827 |
| 2026-05-11 | 50.17 | $50.24 | 115556 |
| 2026-05-08 | 50.05 | $49.64 | 101117 |
| 2026-05-07 | 50.05 | $49.11 | 68405 |
| 2026-05-06 | 50.14 | $50.11 | 94445 |
| 2026-05-05 | 50.04 | $51.95 | 73438 |
| 2026-05-04 | 49.52 | $50.90 | 46030 |
| 2026-05-01 | 49.14 | $50.70 | 96092 |
| 2026-04-30 | 48.74 | $50.82 | 60300 |
| 2026-04-29 | 48.24 | $50.15 | 98500 |
| 2026-04-28 | 47.80 | $48.27 | 129238 |
| 2026-04-27 | 47.69 | $47.77 | 108100 |
| 2026-04-24 | 47.66 | $47.66 | 260200 |
| 2026-04-23 | 47.65 | $47.09 | 39900 |
| 2026-04-22 | 47.76 | $47.16 | 105800 |
| 2026-04-21 | 47.88 | $46.75 | 40060 |
| 2026-04-20 | 48.09 | $46.59 | 50700 |
| 2026-04-17 | 48.38 | $46.60 | 122747 |
| 2026-04-16 | 48.70 | $48.09 | 47146 |
| 2026-04-15 | 48.76 | $47.72 | 57300 |
| 2026-04-14 | 48.90 | $48.01 | 58120 |
| 2026-04-13 | 49.00 | $48.28 | 66651 |
| 2026-04-10 | 49.05 | $47.46 | 151700 |
| 2026-04-09 | 49.28 | $48.05 | 64568 |
| 2026-04-08 | 49.42 | $48.34 | 143538 |
| 2026-04-07 | 49.51 | $49.23 | 80033 |
| 2026-04-06 | 49.42 | $49.32 | 87949 |
| 2026-04-02 | 49.29 | $48.76 | 99753 |
| 2026-04-01 | 49.24 | $48.42 | 130167 |
| 2026-03-31 | 49.26 | $49.40 | 112427 |
| 2026-03-30 | 49.06 | $49.01 | 158026 |
| 2026-03-27 | 48.90 | $48.77 | 214590 |
| 2026-03-26 | 48.77 | $48.74 | 72182 |
| 2026-03-25 | 48.60 | $48.64 | 205857 |
| 2026-03-24 | 48.43 | $48.67 | 102645 |
| 2026-03-23 | 48.21 | $47.51 | 105700 |
| 2026-03-20 | 48.19 | $47.76 | 279700 |
| 2026-03-19 | 48.10 | $48.48 | 143454 |
| 2026-03-18 | 47.84 | $48.21 | 135143 |
| 2026-03-17 | 47.59 | $48.14 | 89440 |
| 2026-03-16 | 47.31 | $47.31 | 73904 |
| 2026-03-13 | 47.15 | $46.85 | 77014 |
| 2026-03-12 | 47.04 | $47.53 | 162243 |
| 2026-03-11 | 46.77 | $47.11 | 84908 |
| 2026-03-10 | 46.54 | $45.77 | 81616 |
| 2026-03-09 | 46.55 | $46.29 | 446540 |
| 2026-03-06 | 46.43 | $46.82 | 85800 |
| 2026-03-05 | 46.18 | $46.65 | 300500 |
| 2026-03-04 | 45.92 | $46.32 | 285200 |
| 2026-03-03 | 45.68 | $45.72 | 87500 |
| 2026-03-02 | 45.51 | $46.27 | 117871 |
| 2026-02-27 | 45.20 | $44.86 | 36000 |
| 2026-02-26 | 45.12 | $44.74 | 43444 |
| 2026-02-25 | 45.05 | $44.70 | 26402 |
| 2026-02-24 | 44.97 | $44.78 | 57200 |
| 2026-02-23 | 44.85 | $44.51 | 23484 |
| 2026-02-20 | 44.76 | $44.61 | 40100 |
| 2026-02-19 | 44.63 | $44.24 | 21912 |
| 2026-02-18 | 44.55 | $44.05 | 18400 |
| 2026-02-17 | 44.48 | $43.82 | 85597 |
| 2026-02-13 | 44.44 | $44.57 | 46200 |
| 2026-02-12 | 44.24 | $44.50 | 39641 |
| 2026-02-11 | 44.00 | $45.10 | 64200 |
| 2026-02-10 | 43.59 | $44.06 | 205500 |
| 2026-02-09 | 43.32 | $44.37 | 48085 |
| 2026-02-06 | 42.94 | $44.27 | 55825 |
| 2026-02-05 | 42.51 | $43.16 | 75220 |
| 2026-02-04 | 42.24 | $43.56 | 68290 |
| 2026-02-03 | 41.83 | $42.56 | 29004 |
| 2026-02-02 | 41.56 | $41.37 | 55304 |
| 2026-01-30 | 41.50 | $41.92 | 52829 |
| 2026-01-29 | 41.30 | $42.27 | 69100 |
| 2026-01-28 | 41.00 | $41.70 | 53303 |
| 2026-01-27 | 40.76 | $41.62 | 23100 |
| 2026-01-26 | 40.49 | $41.27 | 51122 |
| 2026-01-23 | 40.25 | $41.32 | 65503 |
| 2026-01-22 | 39.96 | $41.03 | 89936 |
| 2026-01-21 | 39.68 | $40.62 | 65445 |
| 2026-01-20 | 39.45 | $39.73 | 33816 |
| 2026-01-16 | 39.35 | $39.90 | 63896 |
| 2026-01-15 | 39.21 | $40.29 | 31900 |
| 2026-01-14 | 38.96 | $40.06 | 30147 |
| 2026-01-13 | 38.72 | $39.43 | 55200 |
| 2026-01-12 | 38.57 | $39.46 | 118430 |
| 2026-01-09 | 38.39 | $39.10 | 111133 |
| 2026-01-08 | 38.26 | $39.15 | 184812 |
| 2026-01-07 | 38.10 | $38.65 | 221100 |
| 2026-01-06 | 38.03 | $38.97 | 131400 |
| 2026-01-05 | 37.87 | $39.16 | 291400 |
| 2026-01-02 | 37.65 | $37.92 | 14834 |
| 2025-12-31 | 37.66 | $37.51 | 21700 |
| 2025-12-30 | 37.77 | $37.53 | 9818 |
| 2025-12-29 | 37.88 | $37.57 | 40811 |
| 2025-12-26 | 38.02 | $37.38 | 9029 |
| 2025-12-24 | 38.21 | $37.65 | 6418 |
| 2025-12-23 | 38.39 | $37.55 | 5700 |
| 2025-12-22 | 38.62 | $37.49 | 17409 |
| 2025-12-19 | 38.89 | $38.22 | 6722 |
| 2025-12-18 | 39.06 | $37.90 | 28412 |
| 2025-12-17 | 39.33 | $38.20 | 17100 |
| 2025-12-16 | 39.57 | $38.49 | 23526 |
| 2025-12-15 | 39.80 | $39.48 | 6621 |
| 2025-12-12 | 39.85 | $39.20 | 16200 |
| 2025-12-11 | 39.96 | $39.56 | 7329 |
| 2025-12-10 | 40.02 | $39.94 | 5300 |
| 2025-12-09 | 40.01 | $39.60 | 37600 |
| 2025-12-08 | 40.06 | $39.54 | 40000 |
| 2025-12-05 | 40.13 | $39.96 | 7000 |
| 2025-12-04 | 40.12 | $39.76 | 30300 |
| 2025-12-03 | 40.16 | $39.84 | 6835 |
| 2025-12-02 | 40.17 | $39.63 | 26300 |
| 2025-12-01 | 40.23 | $39.85 | 14500 |
| 2025-11-28 | 40.26 | $39.66 | 9348 |
| 2025-11-26 | 40.32 | $39.57 | 19745 |
| 2025-11-25 | 40.41 | $39.39 | 13751 |
| 2025-11-24 | 40.54 | $39.41 | 31971 |
| 2025-11-21 | 40.69 | $39.77 | 29830 |
| 2025-11-20 | 40.79 | $39.65 | 36212 |
| 2025-11-19 | 40.91 | $40.24 | 80516 |
| 2025-11-18 | 40.93 | $40.79 | 129800 |
| 2025-11-17 | 40.83 | $40.78 | 70900 |
| 2025-11-14 | 40.70 | $41.26 | 24940 |
| 2025-11-13 | 40.45 | $40.65 | 17500 |
| 2025-11-12 | 40.28 | $40.81 | 62504 |
| 2025-11-11 | 40.05 | $40.88 | 38808 |
| 2025-11-10 | 39.75 | $40.44 | 16708 |
| 2025-11-07 | 39.49 | $39.50 | 19200 |
| 2025-11-06 | 39.39 | $39.41 | 13500 |
| 2025-11-05 | 39.28 | $38.69 | 10448 |
| 2025-11-04 | 39.30 | $38.68 | 17440 |
| 2025-11-03 | 39.33 | $39.49 | 14837 |
| 2025-10-31 | 39.18 | $39.10 | 22324 |
| 2025-10-30 | 39.08 | $39.89 | 8500 |
| 2025-10-29 | 38.79 | $40.06 | 12897 |
| 2025-10-28 | 38.42 | $39.63 | 15800 |
| 2025-10-27 | 38.07 | $39.71 | 14439 |
| 2025-10-24 | 37.65 | $39.09 | 19008 |
| 2025-10-23 | 37.29 | $38.86 | 37612 |
| 2025-10-22 | 36.91 | $37.66 | 16401 |
| 2025-10-21 | 36.72 | $36.84 | 1800 |
| 2025-10-20 | 36.68 | $37.06 | 11000 |
| 2025-10-17 | 36.58 | $36.47 | 12100 |
| 2025-10-16 | 36.59 | $36.41 | 1941 |
| 2025-10-15 | 36.62 | $36.23 | 2502 |
| 2025-10-14 | 36.68 | $36.20 | 5700 |
| 2025-10-13 | 36.76 | $35.99 | 2831 |
| 2025-10-10 | 36.90 | $35.50 | 6100 |
| 2025-10-09 | 37.16 | $36.58 | 11227 |
| 2025-10-08 | 37.23 | $36.62 | 3700 |
| 2025-10-07 | 37.31 | $36.64 | 8423 |
| 2025-10-06 | 37.38 | $36.87 | 13300 |
| 2025-10-03 | 37.42 | $37.11 | 7100 |
| 2025-10-02 | 37.41 | $37.00 | 3900 |
| 2025-10-01 | 37.42 | $36.99 | 3610 |
| 2025-09-30 | 37.42 | $36.69 | 17200 |
| 2025-09-29 | 37.49 | $37.53 | 12768 |
| 2025-09-26 | 37.38 | $37.65 | 13600 |
| 2025-09-25 | 37.22 | $37.55 | 7000 |
| 2025-09-24 | 37.06 | $37.24 | 9800 |
| 2025-09-23 | 36.93 | $36.90 | 17604 |
| 2025-09-22 | 36.85 | $36.68 | 4900 |
| 2025-09-19 | 36.80 | $36.40 | 19825 |
| 2025-09-18 | 36.79 | $36.87 | 2500 |
| 2025-09-17 | 36.68 | $37.04 | 9000 |
| 2025-09-16 | 36.51 | $37.24 | 7700 |
| 2025-09-15 | 36.27 | $36.53 | 4700 |
| 2025-09-12 | 36.13 | $36.09 | 3000 |
| 2025-09-11 | 36.06 | $36.34 | 8300 |
| 2025-09-10 | 35.92 | $35.95 | 6700 |
| 2025-09-09 | 35.84 | $36.21 | 2600 |
| 2025-09-08 | 35.69 | $35.98 | 19300 |
| 2025-09-05 | 35.55 | $35.75 | 5100 |
| 2025-09-04 | 35.44 | $35.45 | 18300 |
| 2025-09-03 | 35.37 | $35.52 | 13900 |
| 2025-09-02 | 35.28 | $35.36 | 18900 |
| 2025-08-29 | 35.19 | $35.35 | 9703 |
| 2025-08-28 | 35.09 | $35.50 | 2010 |
| 2025-08-27 | 34.95 | $35.39 | 3600 |
| 2025-08-26 | 34.80 | $35.20 | 1700 |
| 2025-08-25 | 34.66 | $35.38 | 1600 |
| 2025-08-22 | 34.46 | $35.49 | 13300 |
| 2025-08-21 | 34.20 | $34.48 | 1300 |
| 2025-08-20 | 34.11 | $34.35 | 4736 |
| 2025-08-19 | 34.03 | $34.08 | 3900 |
| 2025-08-18 | 34.00 | $34.00 | 4400 |
| 2025-08-15 | 33.98 | $34.17 | 3200 |
| 2025-08-14 | 33.92 | $33.78 | 1900 |
| 2025-08-13 | 33.92 | $33.96 | 1540 |
| 2025-08-12 | 33.89 | $33.73 | 2600 |
| 2025-08-11 | 33.91 | $33.34 | 6839 |
| 2025-08-08 | 34.00 | $33.73 | 15900 |
| 2025-08-07 | 34.03 | $33.55 | 12600 |
| 2025-08-06 | 34.10 | $33.89 | 11428 |
| 2025-08-05 | 34.10 | $33.43 | 9100 |
| 2025-08-04 | 34.20 | $33.34 | 21904 |
| 2025-08-01 | 34.33 | $32.99 | 49900 |
| 2025-07-31 | 34.56 | $33.59 | 5344 |
| 2025-07-30 | 34.69 | $33.96 | 3300 |
| 2025-07-29 | 34.76 | $34.36 | 3000 |
| 2025-07-28 | 34.76 | $34.42 | 9900 |
| 2025-07-25 | 34.73 | $34.42 | 12538 |
| 2025-07-24 | 34.70 | $34.39 | 7800 |
| 2025-07-23 | 34.66 | $34.78 | 6220 |
| 2025-07-22 | 34.53 | $34.28 | 1400 |
| 2025-07-21 | 34.48 | $34.07 | 7200 |
| 2025-07-18 | 34.46 | $33.89 | 2443 |
| 2025-07-17 | 34.46 | $33.72 | 7547 |
| 2025-07-16 | 34.50 | $33.74 | 2700 |
| 2025-07-15 | 34.53 | $33.98 | 1126 |
| 2025-07-14 | 34.52 | $34.27 | 65600 |
| 2025-07-11 | 34.43 | $34.58 | 5300 |
| 2025-07-10 | 34.25 | $34.48 | 9834 |
| 2025-07-09 | 34.06 | $34.40 | 2913 |
| 2025-07-08 | 33.85 | $34.25 | 2900 |
| 2025-07-07 | 33.63 | $33.73 | 8538 |
| 2025-07-03 | 33.48 | $34.03 | 4448 |
| 2025-07-02 | 33.23 | $33.90 | 7200 |
| 2025-07-01 | 32.96 | $33.39 | 1831 |
| 2025-06-30 | 32.76 | $32.80 | 4512 |
| 2025-06-27 | 32.63 | $32.32 | 6100 |
| 2025-06-26 | 32.59 | $32.36 | 4847 |
| 2025-06-25 | 32.52 | $32.11 | 3533 |
| 2025-06-24 | 32.49 | $32.00 | 16528 |
| 2025-06-23 | 32.47 | $32.55 | 26937 |
| 2025-06-20 | 32.33 | $32.64 | 1624 |
| 2025-06-18 | 32.13 | $32.56 | 14900 |
| 2025-06-17 | 31.92 | $32.53 | 15215 |
| 2025-06-16 | 31.67 | $32.33 | 10400 |
| 2025-06-13 | 31.42 | $31.86 | 8300 |
| 2025-06-12 | 31.23 | $31.84 | 5800 |
| 2025-06-11 | 31.00 | $31.57 | 4400 |
| 2025-06-10 | 30.79 | $31.32 | 12800 |
| 2025-06-09 | 30.59 | $30.79 | 5436 |
| 2025-06-06 | 30.46 | $30.57 | 1700 |
| 2025-06-05 | 30.36 | $30.31 | 1700 |
| 2025-06-04 | 30.30 | $30.32 | 2200 |
| 2025-06-03 | 30.21 | $30.42 | 20904 |
| 2025-06-02 | 30.09 | $30.18 | 5600 |
| 2025-05-30 | 30.00 | $29.96 | 1900 |
| 2025-05-29 | 29.93 | $29.93 | 4300 |
| 2025-05-28 | 29.86 | $29.74 | 3132 |
| 2025-05-27 | 29.81 | $29.82 | 1900 |
| 2025-05-23 | 29.73 | $29.35 | 3207 |
| 2025-05-22 | 29.73 | $29.28 | 5300 |
| 2025-05-21 | 29.75 | $29.42 | 4100 |
| 2025-05-20 | 29.73 | $29.78 | 2047 |
| 2025-05-19 | 29.63 | $29.91 | 1233 |
| 2025-05-16 | 29.48 | $29.96 | 5400 |
| 2025-05-15 | 29.30 | $29.90 | 4600 |
| 2025-05-14 | 29.09 | $29.88 | 6600 |
| 2025-05-13 | 28.85 | $30.12 | 6005 |
| 2025-05-12 | 28.52 | $29.58 | 10500 |
| 2025-05-09 | 28.25 | $28.92 | 14426 |
| 2025-05-08 | 28.07 | $28.69 | 9523 |
| 2025-05-07 | 27.91 | $28.53 | 1600 |
| 2025-05-06 | 27.75 | $28.74 | 8528 |
| 2025-05-05 | 27.53 | $28.63 | 9243 |
| 2025-05-02 | 27.29 | $28.35 | 9700 |
| 2025-05-01 | 27.07 | $27.84 | 2100 |
| 2025-04-30 | 26.92 | $27.73 | 3428 |
| 2025-04-29 | 26.78 | $27.95 | 2422 |
| 2025-04-28 | 26.57 | $27.67 | 3124 |
| 2025-04-25 | 26.39 | $27.40 | 4544 |
| 2025-04-24 | 26.23 | $27.32 | 9043 |
| 2025-04-23 | 26.08 | $27.03 | 1500 |
| 2025-04-22 | 25.96 | $27.03 | 7945 |
| 2025-04-21 | 25.83 | $26.21 | 1200 |
| 2025-04-17 | 25.86 | $26.31 | 9700 |
| 2025-04-16 | 25.87 | $25.90 | 11300 |
| 2025-04-15 | 25.98 | $25.87 | 3400 |
| 2025-04-14 | 26.12 | $25.99 | 5634 |
| 2025-04-11 | 26.26 | $26.04 | 4100 |
| 2025-04-10 | 26.42 | $25.36 | 2900 |
| 2025-04-09 | 26.75 | $26.26 | 17200 |
| 2025-04-08 | 26.96 | $24.54 | 6000 |
| 2025-04-07 | 27.56 | $24.92 | 8414 |
| 2025-04-04 | 28.18 | $25.42 | 34000 |
| 2025-04-03 | 28.80 | $27.17 | 6600 |
| 2025-04-02 | 29.15 | $28.90 | 4000 |
| 2025-04-01 | 29.19 | $28.84 | 2332 |
| 2025-03-31 | 29.25 | $28.74 | 2600 |
| 2025-03-28 | 29.33 | $28.95 | 1106 |
| 2025-03-27 | 29.39 | $29.35 | 700 |
| 2025-03-26 | 29.37 | $29.40 | 831 |
| 2025-03-25 | 29.34 | $29.40 | 2610 |
| 2025-03-24 | 29.30 | $29.43 | 3300 |
| 2025-03-21 | 29.24 | $29.31 | 12200 |
| 2025-03-20 | 29.20 | $29.75 | 1100 |
| 2025-03-19 | 29.06 | $29.69 | 645 |
| 2025-03-18 | 28.91 | $29.58 | 13326 |
| 2025-03-17 | 28.76 | $29.67 | 12029 |
| 2025-03-14 | 28.56 | $29.21 | 11526 |
| 2025-03-13 | 28.43 | $28.60 | 5741 |
| 2025-03-12 | 28.41 | $28.74 | 5810 |
| 2025-03-11 | 28.36 | $28.42 | 7223 |
| 2025-03-10 | 28.36 | $28.60 | 5000 |
| 2025-03-07 | 28.33 | $28.70 | 24900 |
| 2025-03-06 | 28.27 | $28.17 | 3109 |
| 2025-03-05 | 28.32 | $28.04 | 4645 |
| 2025-03-04 | 28.41 | $27.87 | 10000 |
| 2025-03-03 | 28.54 | $28.09 | 10700 |
| 2025-02-28 | 28.65 | $28.25 | 28000 |
| 2025-02-27 | 28.74 | $28.42 | 2500 |
| 2025-02-26 | 28.82 | $28.44 | 1200 |
| 2025-02-25 | 28.90 | $28.76 | 6337 |
| 2025-02-24 | 28.93 | $28.89 | 5000 |
| 2025-02-21 | 28.93 | $28.80 | 3031 |
| 2025-02-20 | 28.96 | $29.35 | 47900 |
| 2025-02-19 | 28.87 | $29.08 | 13021 |
| 2025-02-18 | 28.82 | $29.35 | 3715 |
| 2025-02-14 | 28.71 | $28.99 | 1623 |
| 2025-02-13 | 28.66 | $28.68 | 6415 |
| 2025-02-12 | 28.67 | $28.62 | 8600 |
| 2025-02-11 | 28.69 | $29.03 | 6317 |
| 2025-02-10 | 28.63 | $28.86 | 5007 |
| 2025-02-07 | 28.59 | $28.40 | 14800 |
| 2025-02-06 | 28.65 | $28.68 | 7523 |
| 2025-02-05 | 28.66 | $28.94 | 1716 |
| 2025-02-04 | 28.62 | $28.92 | 5500 |
| 2025-02-03 | 28.57 | $28.33 | 11100 |
| 2025-01-31 | 28.64 | $28.53 | 5843 |
| 2025-01-30 | 28.68 | $28.92 | 5900 |
| 2025-01-29 | 28.65 | $28.69 | 33000 |
| 2025-01-28 | 28.66 | $28.73 | 28500 |
| 2025-01-27 | 28.67 | $29.08 | 16442 |
| 2025-01-24 | 28.60 | $29.15 | 17900 |
| 2025-01-23 | 28.51 | $29.21 | 8524 |
| 2025-01-22 | 28.39 | $28.81 | 6536 |
| 2025-01-21 | 28.35 | $29.17 | 64501 |
| 2025-01-17 | 28.22 | $29.37 | 2815 |
| 2025-01-16 | 28.03 | $29.09 | 3400 |
| 2025-01-15 | 27.87 | $29.16 | 3600 |
| 2025-01-14 | 27.68 | $28.63 | 7104 |
| 2025-01-13 | 27.57 | $28.47 | 15208 |
| 2025-01-10 | 27.48 | $27.93 | 3040 |
| 2025-01-08 | 27.50 | $28.04 | 6426 |
| 2025-01-07 | 27.50 | $28.16 | 5912 |
| 2025-01-06 | 27.49 | $28.06 | 17206 |
| 2025-01-03 | 27.50 | $28.13 | 9943 |
| 2025-01-02 | 27.50 | $27.75 | 13900 |
| 2024-12-31 | 27.59 | $27.50 | 27808 |
| 2024-12-30 | 27.76 | $27.46 | 27436 |
| 2024-12-27 | 27.96 | $27.46 | 7113 |
| 2024-12-26 | 28.21 | $27.47 | 4418 |
| 2024-12-24 | 28.51 | $27.36 | 22100 |
| 2024-12-23 | 28.88 | $27.12 | 8700 |
| 2024-12-20 | 29.37 | $28.61 | 103600 |
| 2024-12-19 | 29.62 | $28.53 | 12400 |
| 2024-12-18 | 29.94 | $28.68 | 4011 |
| 2024-12-17 | 30.28 | $29.47 | 36129 |
| 2024-12-16 | 30.51 | $29.76 | 20000 |
| 2024-12-13 | 30.73 | $30.32 | 13206 |
| 2024-12-12 | 30.86 | $30.48 | 4200 |
| 2024-12-11 | 30.98 | $31.02 | 6606 |
| 2024-12-10 | 31.00 | $30.97 | 4042 |
| 2024-12-09 | 31.05 | $31.02 | 3632 |
| 2024-12-06 | 31.09 | $30.97 | 8000 |
| 2024-12-05 | 31.15 | $31.19 | 1927 |
| 2024-12-04 | 31.18 | $31.13 | 7060 |
| 2024-12-03 | 31.23 | $31.55 | 3117 |
| 2024-12-02 | 31.19 | $31.61 | 5000 |
| 2024-11-29 | 31.14 | $31.56 | 1726 |
| 2024-11-27 | 31.10 | $31.41 | 11300 |
| 2024-11-26 | 31.08 | $31.39 | 2100 |
| 2024-11-25 | 31.06 | $31.64 | 18934 |
| 2024-11-22 | 31.00 | $31.62 | 3412 |
| 2024-11-21 | 30.93 | $31.46 | 21936 |
| 2024-11-20 | 30.88 | $31.34 | 3236 |
| 2024-11-19 | 30.86 | $31.42 | 8200 |
| 2024-11-18 | 30.82 | $31.45 | 1600 |
| 2024-11-15 | 30.77 | $30.95 | 10540 |
| 2024-11-14 | 30.83 | $30.96 | 3218 |
| 2024-11-13 | 30.89 | $30.99 | 2822 |
| 2024-11-12 | 30.97 | $30.65 | 5409 |
| 2024-11-11 | 31.13 | $31.19 | 6646 |
| 2024-11-08 | 31.21 | $31.16 | 4000 |
| 2024-11-07 | 31.32 | $31.58 | 5100 |
| 2024-11-06 | 31.36 | $31.68 | 10533 |
| 2024-11-05 | 31.38 | $31.74 | 6601 |
| 2024-11-04 | 31.41 | $31.30 | 4700 |
| 2024-11-01 | 31.54 | $31.14 | 1901 |
| 2024-10-31 | 31.72 | $31.27 | 1302 |
| 2024-10-30 | 31.91 | $31.46 | 2200 |
| 2024-10-29 | 32.10 | $31.56 | 4135 |
| 2024-10-28 | 32.30 | $31.90 | 9600 |
| 2024-10-25 | 32.47 | $31.93 | 3733 |
| 2024-10-24 | 32.66 | $32.04 | 13916 |
| 2024-10-23 | 32.86 | $32.06 | 8100 |
| 2024-10-22 | 33.10 | $32.42 | 7900 |
| 2024-10-21 | 33.30 | $32.58 | 6231 |
| 2024-10-18 | 33.50 | $32.92 | 4224 |
| 2024-10-17 | 33.66 | $33.08 | 2300 |
| 2024-10-16 | 33.81 | $33.12 | 1800 |
| 2024-10-15 | 33.98 | $32.85 | 11548 |
| 2024-10-14 | 34.24 | $33.98 | 1700 |
| 2024-10-11 | 34.30 | $34.28 | 2800 |
| 2024-10-10 | 34.31 | $34.35 | 300 |
| 2024-10-09 | 34.31 | $34.09 | 3816 |
| 2024-10-08 | 34.36 | $34.17 | 7100 |
| 2024-10-07 | 34.40 | $34.74 | 2600 |
| 2024-10-04 | 34.33 | $34.92 | 9500 |
| 2024-10-03 | 34.21 | $34.78 | 4512 |
| 2024-10-02 | 34.10 | $34.40 | 2118 |
| 2024-10-01 | 34.05 | $34.31 | 3140 |
| 2024-09-30 | 34.02 | $34.26 | 1725 |
| 2024-09-27 | 33.99 | $34.29 | 5749 |
| 2024-09-26 | 33.95 | $34.42 | 4400 |
| 2024-09-25 | 33.88 | $34.01 | 3900 |
| 2024-09-24 | 33.88 | $34.34 | 6901 |
| 2024-09-23 | 33.82 | $34.14 | 2214 |
| 2024-09-20 | 33.80 | $34.08 | 6003 |
| 2024-09-19 | 33.78 | $34.42 | 4103 |
| 2024-09-18 | 33.69 | $33.88 | 3000 |
| 2024-09-17 | 33.71 | $33.78 | 3700 |
| 2024-09-16 | 33.75 | $33.73 | 5237 |
| 2024-09-13 | 33.81 | $33.53 | 1700 |
| 2024-09-12 | 33.92 | $33.23 | 6300 |
| 2024-09-11 | 34.12 | $33.00 | 13000 |
| 2024-09-10 | 34.41 | $33.58 | 4800 |
| 2024-09-09 | 34.62 | $33.78 | 1800 |
| 2024-09-06 | 34.82 | $33.62 | 6800 |
| 2024-09-05 | 35.08 | $34.30 | 2800 |
| 2024-09-04 | 35.25 | $34.56 | 3600 |
| 2024-09-03 | 35.39 | $35.02 | 3300 |
| 2024-08-30 | 35.45 | $35.70 | 3941 |
| 2024-08-29 | 35.38 | $35.64 | 3200 |
| 2024-08-28 | 35.31 | $35.36 | 3400 |
| 2024-08-27 | 35.28 | $35.62 | 839 |
| 2024-08-26 | 35.20 | $35.49 | 3600 |
| 2024-08-23 | 35.13 | $35.66 | 2247 |
| 2024-08-22 | 35.02 | $35.02 | 800 |
| 2024-08-21 | 35.01 | $35.26 | 4426 |
| 2024-08-20 | 34.96 | $35.21 | 3247 |
| 2024-08-19 | 34.91 | $35.87 | 14606 |
| 2024-08-16 | 34.72 | $35.49 | 1640 |
| 2024-08-15 | 34.57 | $35.27 | 6400 |
| 2024-08-14 | 34.45 | $34.89 | 1843 |
| 2024-08-13 | 34.39 | $34.89 | 2600 |
| 2024-08-12 | 34.33 | $34.64 | 17510 |
| 2024-08-09 | 34.31 | $34.57 | 1700 |
| 2024-08-08 | 34.30 | $34.40 | 6228 |
| 2024-08-07 | 34.32 | $33.63 | 5400 |
| 2024-08-06 | 34.52 | $33.77 | 1900 |
| 2024-08-05 | 34.72 | $33.46 | 14403 |
| 2024-08-02 | 35.02 | $34.32 | 4700 |
| 2024-08-01 | 35.19 | $35.15 | 9126 |
| 2024-07-31 | 35.21 | $36.01 | 4719 |
| 2024-07-30 | 35.06 | $35.51 | 3100 |
| 2024-07-29 | 34.98 | $35.25 | 5900 |
| 2024-07-26 | 34.95 | $35.35 | 1005 |
| 2024-07-25 | 34.90 | $34.96 | 9500 |
| 2024-07-24 | 34.92 | $34.62 | 7100 |
| 2024-07-23 | 35.02 | $34.56 | 9300 |
| 2024-07-22 | 35.15 | $34.94 | 3441 |
| 2024-07-19 | 35.22 | $34.85 | 3401 |
| 2024-07-18 | 35.32 | $35.26 | 4243 |
| 2024-07-17 | 35.35 | $35.63 | 9440 |
| 2024-07-16 | 35.31 | $35.43 | 4300 |
| 2024-07-15 | 35.30 | $35.26 | 2719 |
| 2024-07-12 | 35.34 | $35.35 | 4600 |
| 2024-07-11 | 35.36 | $35.24 | 16900 |
| 2024-07-10 | 35.41 | $35.04 | 11822 |
| 2024-07-09 | 35.50 | $35.26 | 9616 |
| 2024-07-08 | 35.57 | $35.61 | 8200 |
| 2024-07-05 | 35.58 | $35.94 | 8352 |
| 2024-07-03 | 35.52 | $36.30 | 6600 |
| 2024-07-02 | 35.38 | $35.98 | 2215 |
| 2024-07-01 | 35.28 | $36.17 | 10141 |
| 2024-06-28 | 35.12 | $35.79 | 3325 |
| 2024-06-27 | 35.03 | $35.51 | 2900 |
| 2024-06-26 | 34.98 | $35.31 | 700 |
| 2024-06-25 | 34.97 | $35.41 | 1000 |
| 2024-06-24 | 34.93 | $35.11 | 5100 |
| 2024-06-21 | 34.96 | $35.06 | 4549 |
| 2024-06-20 | 35.01 | $35.31 | 10300 |
| 2024-06-18 | 35.01 | $35.08 | 4946 |
| 2024-06-17 | 35.07 | $34.99 | 4500 |
| 2024-06-14 | 35.16 | $35.02 | 5214 |
| 2024-06-13 | 35.27 | $35.10 | 24000 |
| 2024-06-12 | 35.37 | $35.16 | 10600 |
| 2024-06-11 | 35.49 | $35.35 | 12300 |
| 2024-06-10 | 35.58 | $35.50 | 10247 |
| 2024-06-07 | 35.66 | $35.40 | 3514 |
| 2024-06-06 | 35.78 | $35.71 | 5613 |
| 2024-06-05 | 35.86 | $35.40 | 9132 |
| 2024-06-04 | 36.02 | $35.50 | 135600 |
| 2024-06-03 | 36.18 | $36.11 | 36128 |
| 2024-05-31 | 36.24 | $36.21 | 2503 |
| 2024-05-30 | 36.30 | $35.65 | 2300 |
| 2024-05-29 | 36.49 | $35.84 | 9540 |
| 2024-05-28 | 36.66 | $36.90 | 6102 |
| 2024-05-24 | 36.65 | $36.52 | 4807 |
| 2024-05-23 | 36.71 | $36.51 | 2600 |
| 2024-05-22 | 36.79 | $36.84 | 5000 |
| 2024-05-21 | 36.81 | $37.15 | 4220 |
| 2024-05-20 | 36.77 | $37.16 | 2700 |
| 2024-05-17 | 36.73 | $37.14 | 5523 |
| 2024-05-16 | 36.69 | $36.46 | 2912 |
| 2024-05-15 | 36.78 | $36.65 | 14914 |
| 2024-05-14 | 36.85 | $36.99 | 3500 |
| 2024-05-13 | 36.86 | $36.86 | 3300 |
| 2024-05-10 | 36.91 | $36.79 | 4429 |
| 2024-05-09 | 36.98 | $36.86 | 4300 |
| 2024-05-08 | 37.04 | $36.81 | 5500 |
| 2024-05-07 | 37.13 | $36.71 | 16346 |
| 2024-05-06 | 37.26 | $37.03 | 14016 |
| 2024-05-03 | 37.34 | $36.86 | 10800 |
| 2024-05-02 | 37.48 | $36.95 | 5916 |
| 2024-05-01 | 37.61 | $36.22 | 17501 |
| 2024-04-30 | 37.93 | $36.75 | 103600 |
| 2024-04-29 | 38.18 | $37.92 | 9200 |
| 2024-04-26 | 38.23 | $37.60 | 74300 |
| 2024-04-25 | 38.35 | $37.81 | 6200 |
| 2024-04-24 | 38.44 | $38.08 | 30400 |
| 2024-04-23 | 38.49 | $38.48 | 8625 |
| 2024-04-22 | 38.47 | $38.17 | 22329 |
| 2024-04-19 | 38.50 | $37.37 | 10100 |
| 2024-04-18 | 38.71 | $37.08 | 11645 |
| 2024-04-17 | 39.01 | $37.48 | 19504 |
| 2024-04-16 | 39.27 | $37.69 | 33000 |
| 2024-04-15 | 39.52 | $38.43 | 13322 |
| 2024-04-12 | 39.65 | $38.73 | 16313 |
| 2024-04-11 | 39.74 | $39.46 | 9229 |
| 2024-04-10 | 39.68 | $39.17 | 25800 |
| 2024-04-09 | 39.67 | $39.54 | 37942 |
| 2024-04-08 | 39.57 | $40.29 | 68300 |
| 2024-04-05 | 39.28 | $40.16 | 52933 |
| 2024-04-04 | 38.98 | $39.36 | 22100 |
| 2024-04-03 | 38.79 | $39.44 | 26528 |
| 2024-04-02 | 38.54 | $39.03 | 48442 |
| 2024-04-01 | 38.34 | $38.35 | 10024 |
| 2024-03-28 | 38.24 | $38.35 | 3045 |
| 2024-03-27 | 38.13 | $38.03 | 4527 |
| 2024-03-26 | 38.05 | $37.85 | 5900 |
| 2024-03-25 | 38.00 | $38.10 | 9835 |
| 2024-03-22 | 37.88 | $37.96 | 12843 |
| 2024-03-21 | 37.77 | $38.04 | 21600 |
| 2024-03-20 | 37.62 | $38.38 | 14331 |
| 2024-03-19 | 37.37 | $38.05 | 19900 |
| 2024-03-18 | 37.15 | $37.70 | 21101 |
| 2024-03-15 | 36.95 | $37.79 | 25200 |
| 2024-03-14 | 36.71 | $37.14 | 30628 |
| 2024-03-13 | 36.56 | $37.01 | 15219 |
| 2024-03-12 | 36.40 | $36.55 | 4700 |
| 2024-03-11 | 36.32 | $36.38 | 4911 |
| 2024-03-08 | 36.26 | $36.44 | 29500 |
| 2024-03-07 | 36.18 | $36.56 | 6908 |
| 2024-03-06 | 36.05 | $36.13 | 3100 |
| 2024-03-05 | 35.99 | $35.71 | 4300 |
| 2024-03-04 | 36.01 | $35.81 | 12130 |
| 2024-03-01 | 36.00 | $35.90 | 7700 |
| 2024-02-29 | 35.98 | $35.47 | 14100 |
| 2024-02-28 | 36.04 | $35.29 | 14000 |
| 2024-02-27 | 36.15 | $35.90 | 7111 |
| 2024-02-26 | 36.14 | $36.16 | 19900 |
| 2024-02-23 | 36.07 | $36.11 | 10300 |
| 2024-02-22 | 35.99 | $36.08 | 7649 |
| 2024-02-21 | 35.91 | $35.89 | 11100 |
| 2024-02-20 | 35.85 | $35.97 | 25200 |
| 2024-02-16 | 35.77 | $36.12 | 129829 |
| 2024-02-15 | 35.63 | $36.09 | 193409 |
| 2024-02-14 | 35.48 | $35.59 | 7112 |
| 2024-02-13 | 35.40 | $35.30 | 9200 |
| 2024-02-12 | 35.37 | $35.78 | 32100 |
| 2024-02-09 | 35.23 | $35.59 | 3248 |
| 2024-02-08 | 35.11 | $35.29 | 2100 |
| 2024-02-07 | 35.03 | $35.41 | 5645 |
| 2024-02-06 | 34.90 | $35.17 | 3000 |
| 2024-02-05 | 34.81 | $35.38 | 13200 |
| 2024-02-02 | 34.65 | $35.29 | 5300 |
| 2024-02-01 | 34.49 | $35.50 | 8117 |
| 2024-01-31 | 34.26 | $34.97 | 2100 |
| 2024-01-30 | 34.10 | $35.22 | 3100 |
| 2024-01-29 | 33.86 | $34.98 | 8500 |
| 2024-01-26 | 33.64 | $34.44 | 4300 |
| 2024-01-25 | 33.49 | $34.02 | 10800 |
| 2024-01-24 | 33.41 | $33.62 | 34834 |
| 2024-01-23 | 33.40 | $33.21 | 4600 |
| 2024-01-22 | 33.48 | $33.26 | 1630 |
| 2024-01-19 | 33.57 | $33.17 | 5807 |
| 2024-01-18 | 33.69 | $33.21 | 2309 |
| 2024-01-17 | 33.82 | $33.18 | 3013 |
| 2024-01-16 | 33.98 | $33.69 | 7300 |
| 2024-01-12 | 34.06 | $34.23 | 4500 |
| 2024-01-11 | 34.04 | $33.93 | 5508 |
| 2024-01-10 | 34.08 | $33.75 | 3806 |
| 2024-01-09 | 34.16 | $33.78 | 3213 |
| 2024-01-08 | 34.26 | $34.11 | 6115 |
| 2024-01-05 | 34.30 | $34.23 | 1000 |
| 2024-01-04 | 34.32 | $34.17 | 3800 |
| 2024-01-03 | 34.35 | $34.17 | 2221 |
| 2024-01-02 | 34.40 | $34.15 | 4802 |
| 2023-12-29 | 34.45 | $34.22 | 3200 |
| 2023-12-28 | 34.50 | $34.30 | 3100 |
| 2023-12-27 | 34.54 | $34.47 | 1100 |
| 2023-12-26 | 34.54 | $34.46 | 8700 |
| 2023-12-22 | 34.55 | $34.24 | 8800 |
| 2023-12-21 | 34.61 | $34.32 | 4800 |
| 2023-12-20 | 34.66 | $34.17 | 4118 |
| 2023-12-19 | 34.75 | $34.46 | 3002 |
| 2023-12-18 | 34.80 | $34.03 | 32100 |
| 2023-12-15 | 34.94 | $35.09 | 5200 |
| 2023-12-14 | 34.87 | $35.46 | 3806 |
| 2023-12-13 | 34.72 | $34.77 | 2518 |
| 2023-12-12 | 34.69 | $34.21 | 4600 |
| 2023-12-11 | 34.76 | $34.52 | 3900 |
| 2023-12-08 | 34.79 | $34.44 | 6600 |
| 2023-12-07 | 34.83 | $34.33 | 4800 |
| 2023-12-06 | 34.90 | $34.27 | 5300 |
| 2023-12-05 | 34.99 | $34.61 | 2400 |
| 2023-12-04 | 35.03 | $34.85 | 7300 |
| 2023-12-01 | 35.01 | $35.12 | 14203 |
| 2023-11-30 | 34.94 | $34.88 | 2200 |
| 2023-11-29 | 34.90 | $34.98 | 8811 |
| 2023-11-28 | 34.83 | $35.28 | 4800 |
| 2023-11-27 | 34.68 | $34.94 | 4800 |
| 2023-11-24 | 34.58 | $34.81 | 19300 |
| 2023-11-22 | 34.48 | $34.92 | 2313 |
| 2023-11-21 | 34.35 | $34.88 | 8900 |
| 2023-11-20 | 34.20 | $35.01 | 3600 |
| 2023-11-17 | 34.00 | $34.72 | 6500 |
| 2023-11-16 | 33.83 | $34.30 | 3800 |
| 2023-11-15 | 33.72 | $34.74 | 3720 |
| 2023-11-14 | 33.50 | $34.44 | 13516 |
| 2023-11-13 | 33.30 | $33.54 | 2300 |
| 2023-11-10 | 33.27 | $33.27 | 3400 |
| 2023-11-09 | 33.28 | $32.79 | 1532 |
| 2023-11-08 | 33.40 | $33.06 | 6420 |
| 2023-11-07 | 33.48 | $33.40 | 15300 |
| 2023-11-06 | 33.51 | $34.22 | 26511 |
| 2023-11-03 | 33.36 | $34.09 | 11100 |
| 2023-11-02 | 33.23 | $34.11 | 48908 |
| 2023-11-01 | 33.06 | $33.63 | 6900 |
| 2023-10-31 | 32.97 | $33.29 | 2600 |
| 2023-10-30 | 32.94 | $33.12 | 7318 |
| 2023-10-27 | 32.95 | $32.72 | 2500 |
| 2023-10-26 | 33.04 | $32.79 | 9100 |
| 2023-10-25 | 33.13 | $32.77 | 3300 |
| 2023-10-24 | 33.25 | $33.13 | 1022 |
| 2023-10-23 | 33.31 | $33.03 | 9600 |
| 2023-10-20 | 33.40 | $33.34 | 53705 |
| 2023-10-19 | 33.44 | $33.61 | 9935 |
| 2023-10-18 | 33.43 | $33.95 | 2411 |
| 2023-10-17 | 33.36 | $33.89 | 5700 |
| 2023-10-16 | 33.28 | $33.76 | 6313 |
| 2023-10-13 | 33.22 | $33.12 | 6300 |
| 2023-10-12 | 33.29 | $33.11 | 22000 |
| 2023-10-11 | 33.38 | $33.33 | 15100 |
| 2023-10-10 | 33.43 | $33.29 | 4010 |
| 2023-10-09 | 33.51 | $32.67 | 7100 |
| 2023-10-06 | 33.73 | $32.43 | 3500 |
| 2023-10-05 | 34.03 | $32.37 | 3400 |
| 2023-10-04 | 34.40 | $32.33 | 23500 |
| 2023-10-03 | 34.84 | $33.39 | 15219 |
| 2023-10-02 | 35.12 | $33.98 | 13301 |
| 2023-09-29 | 35.32 | $34.61 | 12847 |
| 2023-09-28 | 35.42 | $35.14 | 7200 |
| 2023-09-27 | 35.42 | $34.82 | 4800 |
| 2023-09-26 | 35.49 | $34.60 | 43900 |
| 2023-09-25 | 35.60 | $35.31 | 18900 |
| 2023-09-22 | 35.59 | $35.25 | 6900 |
| 2023-09-21 | 35.58 | $35.08 | 30700 |
| 2023-09-20 | 35.60 | $35.29 | 22540 |
| 2023-09-19 | 35.57 | $35.48 | 7833 |
| 2023-09-18 | 35.49 | $35.75 | 10000 |
| 2023-09-15 | 35.35 | $35.43 | 21700 |
| 2023-09-14 | 35.24 | $35.71 | 7342 |
| 2023-09-13 | 35.04 | $35.39 | 4500 |
| 2023-09-12 | 34.88 | $35.53 | 7807 |
| 2023-09-11 | 34.67 | $35.37 | 15001 |
| 2023-09-08 | 34.44 | $35.08 | 33700 |
| 2023-09-07 | 34.24 | $34.48 | 15235 |
| 2023-09-06 | 34.13 | $34.14 | 16935 |
| 2023-09-05 | 34.07 | $34.16 | 5618 |
| 2023-09-01 | 33.99 | $34.18 | 4600 |
| 2023-08-31 | 33.90 | $33.63 | 3100 |
| 2023-08-30 | 33.90 | $33.96 | 5300 |
| 2023-08-29 | 33.83 | $33.93 | 4700 |
| 2023-08-28 | 33.75 | $33.87 | 2000 |
| 2023-08-25 | 33.67 | $33.56 | 2642 |
| 2023-08-24 | 33.64 | $33.19 | 4700 |
| 2023-08-23 | 33.68 | $33.37 | 6607 |
| 2023-08-22 | 33.68 | $33.48 | 2200 |
| 2023-08-21 | 33.66 | $33.47 | 8335 |
| 2023-08-18 | 33.64 | $33.23 | 12818 |
| 2023-08-17 | 33.65 | $33.13 | 11900 |
| 2023-08-16 | 33.69 | $32.96 | 1900 |
| 2023-08-15 | 33.77 | $33.08 | 27742 |
| 2023-08-14 | 33.82 | $33.70 | 9000 |
| 2023-08-11 | 33.75 | $34.10 | 7226 |
| 2023-08-10 | 33.59 | $33.80 | 11200 |
| 2023-08-09 | 33.45 | $33.77 | 11400 |
| 2023-08-08 | 33.29 | $33.26 | 3100 |
| 2023-08-07 | 33.21 | $33.40 | 11837 |
| 2023-08-04 | 33.08 | $33.08 | 8531 |
| 2023-08-03 | 33.00 | $32.76 | 1418 |
| 2023-08-02 | 32.97 | $32.68 | 3245 |
| 2023-08-01 | 32.94 | $33.10 | 2823 |
| 2023-07-31 | 32.82 | $33.35 | 5138 |
| 2023-07-28 | 32.61 | $32.96 | 7911 |
| 2023-07-27 | 32.46 | $32.44 | 17413 |
| 2023-07-26 | 32.38 | $33.18 | 14849 |
| 2023-07-25 | 32.14 | $32.82 | 28700 |
| 2023-07-24 | 31.92 | $32.76 | 15770 |
| 2023-07-21 | 31.69 | $32.15 | 4700 |
| 2023-07-20 | 31.53 | $32.06 | 10909 |
| 2023-07-19 | 31.37 | $31.97 | 1300 |
| 2023-07-18 | 31.21 | $31.58 | 20600 |
| 2023-07-17 | 31.09 | $31.33 | 4100 |
| 2023-07-14 | 31.01 | $31.20 | 18200 |
| 2023-07-13 | 30.94 | $31.64 | 7526 |
| 2023-07-12 | 30.77 | $31.52 | 7000 |
| 2023-07-11 | 30.59 | $31.24 | 6200 |
| 2023-07-10 | 30.44 | $30.72 | 3900 |
| 2023-07-07 | 30.38 | $30.66 | 7800 |
| 2023-07-06 | 30.32 | $30.07 | 8825 |
| 2023-07-05 | 30.37 | $30.42 | 7901 |
| 2023-07-03 | 30.36 | $30.67 | 8816 |
| 2023-06-30 | 30.30 | $30.25 | 2860 |
| 2023-06-29 | 30.31 | $30.18 | 2517 |
| 2023-06-28 | 30.35 | $30.14 | 8816 |
| 2023-06-27 | 30.39 | $30.20 | 20900 |
| 2023-06-26 | 30.43 | $30.00 | 6516 |
| 2023-06-23 | 30.52 | $29.84 | 11800 |
| 2023-06-22 | 30.65 | $30.18 | 1200 |
| 2023-06-21 | 30.74 | $30.67 | 4948 |
| 2023-06-20 | 30.73 | $30.50 | 5100 |
| 2023-06-16 | 30.76 | $31.06 | 13700 |
| 2023-06-15 | 30.67 | $31.17 | 649 |
| 2023-06-14 | 30.54 | $30.82 | 6204 |
| 2023-06-13 | 30.47 | $31.01 | 3142 |
| 2023-06-12 | 30.35 | $30.81 | 3039 |
| 2023-06-09 | 30.24 | $30.97 | 1809 |
| 2023-06-08 | 30.09 | $30.92 | 5900 |
| 2023-06-07 | 29.92 | $30.84 | 13748 |
| 2023-06-06 | 29.75 | $30.44 | 3400 |
| 2023-06-05 | 29.63 | $30.13 | 10891 |
| 2023-06-02 | 29.56 | $30.18 | 3400 |
| 2023-06-01 | 29.47 | $29.41 | 10000 |
| 2023-05-31 | 29.52 | $29.01 | 3900 |
| 2023-05-30 | 29.68 | $29.70 | 5042 |
| 2023-05-26 | 29.72 | $29.90 | 3427 |
| 2023-05-25 | 29.72 | $29.81 | 38500 |
| 2023-05-24 | 29.74 | $30.07 | 2000 |
| 2023-05-23 | 29.72 | $29.90 | 2405 |
| 2023-05-22 | 29.72 | $30.03 | 11100 |
| 2023-05-19 | 29.71 | $29.75 | 4506 |
| 2023-05-18 | 29.75 | $29.98 | 9500 |
| 2023-05-17 | 29.76 | $30.00 | 10800 |
| 2023-05-16 | 29.77 | $29.49 | 3540 |
| 2023-05-15 | 29.88 | $29.88 | 16000 |
| 2023-05-12 | 29.94 | $29.79 | 4919 |
| 2023-05-11 | 30.03 | $30.01 | 4700 |
| 2023-05-10 | 30.08 | $30.22 | 5746 |
| 2023-05-09 | 30.11 | $30.03 | 39618 |
| 2023-05-08 | 30.18 | $30.13 | 5200 |
| 2023-05-05 | 30.24 | $29.95 | 27909 |
| 2023-05-04 | 30.36 | $29.49 | 10800 |
| 2023-05-03 | 30.59 | $29.85 | 8600 |
| 2023-05-02 | 30.79 | $30.11 | 16600 |
| 2023-05-01 | 30.96 | $30.72 | 7300 |
| 2023-04-28 | 31.04 | $30.76 | 5304 |
| 2023-04-27 | 31.12 | $30.86 | 3624 |
| 2023-04-26 | 31.20 | $30.60 | 8530 |
| 2023-04-25 | 31.34 | $30.57 | 3300 |
| 2023-04-24 | 31.51 | $31.21 | 2600 |
| 2023-04-21 | 31.58 | $30.98 | 1645 |
| 2023-04-20 | 31.70 | $31.02 | 10900 |
| 2023-04-19 | 31.83 | $31.19 | 4900 |
| 2023-04-18 | 31.95 | $31.60 | 7948 |
| 2023-04-17 | 32.00 | $31.90 | 12600 |
| 2023-04-14 | 32.00 | $32.16 | 2519 |
| 2023-04-13 | 31.94 | $32.35 | 14638 |
| 2023-04-12 | 31.82 | $32.07 | 7000 |
| 2023-04-11 | 31.75 | $32.40 | 7021 |
| 2023-04-10 | 31.59 | $32.05 | 5500 |
| 2023-04-06 | 31.49 | $31.69 | 4200 |
| 2023-04-05 | 31.44 | $32.07 | 5300 |
| 2023-04-04 | 31.30 | $31.71 | 7607 |
| 2023-04-03 | 31.21 | $32.43 | 12500 |
| 2023-03-31 | 30.96 | $31.79 | 31700 |
| 2023-03-30 | 30.81 | $31.83 | 19600 |
| 2023-03-29 | 30.63 | $31.40 | 16000 |
| 2023-03-28 | 30.50 | $31.25 | 12500 |
| 2023-03-27 | 30.39 | $30.87 | 25000 |
| 2023-03-24 | 30.35 | $30.31 | 2737 |
| 2023-03-23 | 30.42 | $30.52 | 16519 |
| 2023-03-22 | 30.47 | $30.70 | 5900 |
| 2023-03-21 | 30.48 | $30.64 | 1800 |
| 2023-03-20 | 30.51 | $30.16 | 10205 |
| 2023-03-17 | 30.65 | $29.78 | 5600 |
| 2023-03-16 | 30.90 | $30.07 | 12200 |
| 2023-03-15 | 31.13 | $29.62 | 15000 |
| 2023-03-14 | 31.50 | $30.82 | 6517 |
| 2023-03-13 | 31.67 | $30.73 | 27300 |
| 2023-03-10 | 31.88 | $31.45 | 6600 |
| 2023-03-09 | 31.99 | $31.40 | 4549 |
| 2023-03-08 | 32.12 | $31.84 | 7000 |
| 2023-03-07 | 32.17 | $32.07 | 2541 |
| 2023-03-06 | 32.19 | $32.60 | 4622 |
| 2023-03-03 | 32.10 | $32.69 | 23409 |
| 2023-03-02 | 31.97 | $32.22 | 4700 |
| 2023-03-01 | 31.93 | $32.26 | 16300 |
| 2023-02-28 | 31.87 | $31.51 | 4638 |
| 2023-02-27 | 31.95 | $31.86 | 5317 |
| 2023-02-24 | 31.98 | $31.60 | 2400 |
| 2023-02-23 | 32.07 | $31.86 | 9029 |
| 2023-02-22 | 32.12 | $31.51 | 7912 |
| 2023-02-21 | 32.25 | $31.88 | 16100 |
| 2023-02-17 | 32.32 | $31.89 | 19233 |
| 2023-02-16 | 32.40 | $32.31 | 4433 |
| 2023-02-15 | 32.40 | $32.35 | 7600 |
| 2023-02-14 | 32.40 | $32.66 | 2700 |
| 2023-02-13 | 32.33 | $32.57 | 6015 |
| 2023-02-10 | 32.26 | $32.45 | 49346 |
| 2023-02-09 | 32.21 | $31.75 | 7138 |
| 2023-02-08 | 32.30 | $31.96 | 7000 |
| 2023-02-07 | 32.36 | $31.83 | 17439 |
| 2023-02-06 | 32.45 | $31.06 | 64149 |
| 2023-02-03 | 32.72 | $31.50 | 6647 |
| 2023-02-02 | 32.94 | $31.99 | 28327 |
| 2023-02-01 | 33.09 | $32.40 | 10500 |
| 2023-01-31 | 33.17 | $32.83 | 24900 |
| 2023-01-30 | 33.17 | $32.92 | 37906 |
| 2023-01-27 | 33.15 | $33.60 | 14925 |
| 2023-01-26 | 32.97 | $33.92 | 16304 |
| 2023-01-25 | 32.70 | $33.40 | 10700 |
| 2023-01-24 | 32.49 | $33.44 | 91000 |
| 2023-01-23 | 32.24 | $33.23 | 39700 |
| 2023-01-20 | 31.99 | $33.02 | 50200 |
| 2023-01-19 | 31.74 | $32.66 | 54500 |
| 2023-01-18 | 31.53 | $32.09 | 10400 |
| 2023-01-17 | 31.40 | $32.18 | 3435 |
| 2023-01-13 | 31.23 | $32.05 | 9400 |
| 2023-01-12 | 31.06 | $31.98 | 20830 |
| 2023-01-11 | 30.88 | $31.38 | 5000 |
| 2023-01-10 | 30.80 | $31.16 | 2400 |
| 2023-01-09 | 30.75 | $31.04 | 7045 |
| 2023-01-06 | 30.72 | $31.08 | 44800 |
| 2023-01-05 | 30.68 | $30.43 | 30900 |
| 2023-01-04 | 30.78 | $30.31 | 12700 |
| 2023-01-03 | 30.92 | $30.43 | 15519 |
| 2022-12-30 | 31.05 | $31.20 | 9200 |
| 2022-12-29 | 31.05 | $31.22 | 3113 |
| 2022-12-28 | 31.04 | $30.85 | 5600 |
| 2022-12-27 | 31.11 | $31.22 | 8800 |
| 2022-12-23 | 31.11 | $31.00 | 3100 |
| 2022-12-22 | 31.17 | $30.56 | 19008 |
| 2022-12-21 | 31.32 | $30.95 | 4200 |
| 2022-12-20 | 31.42 | $30.86 | 5100 |
| 2022-12-19 | 31.56 | $30.41 | 4900 |
| 2022-12-16 | 31.81 | $31.28 | 20918 |
| 2022-12-15 | 31.93 | $31.31 | 12200 |
| 2022-12-14 | 32.05 | $31.68 | 10602 |
| 2022-12-13 | 32.11 | $31.85 | 11300 |
| 2022-12-12 | 32.15 | $31.44 | 26700 |
| 2022-12-09 | 32.28 | $30.75 | 11515 |
| 2022-12-08 | 32.57 | $30.99 | 18800 |
| 2022-12-07 | 32.86 | $31.47 | 13612 |
| 2022-12-06 | 33.09 | $31.56 | 9245 |
| 2022-12-05 | 33.33 | $31.84 | 44846 |
| 2022-12-02 | 33.55 | $32.87 | 4331 |
| 2022-12-01 | 33.58 | $33.45 | 8503 |
| 2022-11-30 | 33.48 | $33.42 | 5200 |
| 2022-11-29 | 33.38 | $33.14 | 26144 |
| 2022-11-28 | 33.30 | $32.85 | 32300 |
| 2022-11-25 | 33.27 | $33.34 | 2500 |
| 2022-11-23 | 33.13 | $33.16 | 7400 |
| 2022-11-22 | 33.00 | $33.24 | 13100 |
| 2022-11-21 | 32.82 | $32.21 | 20400 |
| 2022-11-18 | 32.82 | $32.54 | 13900 |
| 2022-11-17 | 32.75 | $32.61 | 4100 |
| 2022-11-16 | 32.64 | $32.68 | 15700 |
| 2022-11-15 | 32.50 | $33.15 | 18845 |
| 2022-11-14 | 32.23 | $32.68 | 13600 |
| 2022-11-11 | 32.00 | $33.08 | 13610 |
| 2022-11-10 | 31.65 | $32.37 | 20842 |
| 2022-11-09 | 31.38 | $31.36 | 25056 |
| 2022-11-08 | 31.29 | $32.23 | 28910 |
| 2022-11-07 | 30.98 | $32.16 | 25723 |
| 2022-11-04 | 30.64 | $31.79 | 35200 |
| 2022-11-03 | 30.32 | $30.94 | 11600 |
| 2022-11-02 | 30.12 | $30.47 | 14110 |
| 2022-11-01 | 29.98 | $30.89 | 19738 |
| 2022-10-31 | 29.74 | $30.25 | 8310 |
| 2022-10-28 | 29.58 | $30.36 | 13200 |
| 2022-10-27 | 29.37 | $30.12 | 9000 |
| 2022-10-26 | 29.18 | $29.96 | 8107 |
| 2022-10-25 | 29.00 | $29.59 | 39300 |
| 2022-10-24 | 28.86 | $29.58 | 10100 |
| 2022-10-21 | 28.69 | $29.75 | 6905 |
| 2022-10-20 | 28.47 | $29.11 | 9625 |
| 2022-10-19 | 28.34 | $29.04 | 6722 |
| 2022-10-18 | 28.22 | $28.77 | 17141 |
| 2022-10-17 | 28.12 | $28.68 | 6606 |
| 2022-10-14 | 28.04 | $28.02 | 2919 |
| 2022-10-13 | 28.08 | $28.83 | 8442 |
| 2022-10-12 | 27.96 | $28.13 | 11500 |
| 2022-10-11 | 27.97 | $27.95 | 6000 |
| 2022-10-10 | 28.02 | $28.36 | 6111 |
| 2022-10-07 | 27.99 | $28.67 | 7018 |
| 2022-10-06 | 27.90 | $29.21 | 10427 |
| 2022-10-05 | 27.68 | $29.26 | 22522 |
| 2022-10-04 | 27.42 | $29.29 | 39954 |
| 2022-10-03 | 27.12 | $27.94 | 7400 |
| 2022-09-30 | 27.06 | $27.06 | 4006 |
| 2022-09-29 | 27.18 | $27.09 | 3300 |
| 2022-09-28 | 27.32 | $27.44 | 11600 |
| 2022-09-27 | 27.41 | $26.40 | 23300 |
| 2022-09-26 | 27.74 | $26.10 | 12500 |
| 2022-09-23 | 28.20 | $26.74 | 39940 |
| 2022-09-22 | 28.60 | $28.28 | 6132 |
| 2022-09-21 | 28.74 | $27.92 | 8761 |
| 2022-09-20 | 28.98 | $28.32 | 5738 |
| 2022-09-19 | 29.19 | $28.46 | 15500 |
| 2022-09-16 | 29.39 | $28.28 | 13200 |
| 2022-09-15 | 29.67 | $28.57 | 13700 |
| 2022-09-14 | 29.94 | $29.38 | 4915 |
| 2022-09-13 | 30.08 | $29.11 | 17633 |
| 2022-09-12 | 30.30 | $30.23 | 2900 |
| 2022-09-09 | 30.33 | $30.02 | 20400 |
| 2022-09-08 | 30.39 | $29.41 | 7739 |
| 2022-09-07 | 30.60 | $29.72 | 8800 |
| 2022-09-06 | 30.78 | $29.78 | 4700 |
| 2022-09-02 | 30.97 | $29.88 | 5731 |
| 2022-09-01 | 31.17 | $29.68 | 26000 |
| 2022-08-31 | 31.44 | $30.69 | 6300 |
| 2022-08-30 | 31.54 | $31.07 | 9723 |
| 2022-08-29 | 31.57 | $31.72 | 14100 |
| 2022-08-26 | 31.47 | $31.48 | 10700 |
| 2022-08-25 | 31.40 | $31.98 | 19500 |
| 2022-08-24 | 31.20 | $31.65 | 11805 |
| 2022-08-23 | 31.04 | $31.59 | 16434 |
| 2022-08-22 | 30.87 | $30.85 | 14236 |
| 2022-08-19 | 30.82 | $31.07 | 17339 |
| 2022-08-18 | 30.71 | $31.27 | 12109 |
| 2022-08-17 | 30.55 | $30.96 | 20731 |
| 2022-08-16 | 30.41 | $30.92 | 14804 |
| 2022-08-15 | 30.27 | $30.81 | 18600 |
| 2022-08-12 | 30.12 | $31.24 | 16500 |
| 2022-08-11 | 29.85 | $31.01 | 77900 |
| 2022-08-10 | 29.60 | $30.58 | 8600 |
| 2022-08-09 | 29.39 | $29.83 | 47300 |
| 2022-08-08 | 29.30 | $29.66 | 14271 |
| 2022-08-05 | 29.24 | $29.12 | 13205 |
| 2022-08-04 | 29.28 | $29.42 | 119200 |
| 2022-08-03 | 29.26 | $29.99 | 52137 |
| 2022-08-02 | 29.13 | $30.02 | 9606 |
| 2022-08-01 | 28.96 | $30.30 | 8640 |
| 2022-07-29 | 28.72 | $30.39 | 25100 |
| 2022-07-28 | 28.42 | $29.68 | 17700 |
| 2022-07-27 | 28.22 | $29.47 | 45707 |
| 2022-07-26 | 28.04 | $28.82 | 7716 |
| 2022-07-25 | 27.97 | $29.01 | 41200 |
| 2022-07-22 | 27.85 | $28.45 | 30400 |
| 2022-07-21 | 27.84 | $28.65 | 31318 |
| 2022-07-20 | 27.80 | $28.87 | 15600 |
| 2022-07-19 | 27.70 | $28.81 | 11325 |
| 2022-07-18 | 27.61 | $28.14 | 17949 |
| 2022-07-15 | 27.66 | $27.68 | 27400 |
| 2022-07-14 | 27.82 | $27.20 | 23114 |
| 2022-07-13 | 28.11 | $27.49 | 8416 |
| 2022-07-12 | 28.40 | $27.61 | 11018 |
| 2022-07-11 | 28.71 | $27.98 | 20635 |
| 2022-07-08 | 29.00 | $28.45 | 18705 |
| 2022-07-07 | 29.25 | $28.40 | 42500 |
| 2022-07-06 | 29.56 | $27.82 | 75200 |
| 2022-07-05 | 30.04 | $28.59 | 129600 |
| 2022-07-01 | 30.44 | $29.54 | 174328 |
| 2022-06-30 | 30.71 | $29.66 | 46909 |
| 2022-06-29 | 31.00 | $30.35 | 39411 |
| 2022-06-28 | 31.20 | $30.86 | 47800 |
| 2022-06-27 | 31.32 | $30.53 | 57316 |
| 2022-06-24 | 31.53 | $29.91 | 35827 |
| 2022-06-23 | 31.91 | $29.46 | 126500 |
| 2022-06-22 | 32.45 | $30.51 | 57400 |
| 2022-06-21 | 32.85 | $31.43 | 163139 |
| 2022-06-17 | 33.13 | $30.50 | 83327 |
| 2022-06-16 | 33.64 | $31.01 | 115200 |
| 2022-06-15 | 34.12 | $32.50 | 122900 |
| 2022-06-14 | 34.36 | $33.04 | 79714 |
| 2022-06-13 | 34.52 | $32.70 | 140300 |
| 2022-06-10 | 34.77 | $34.20 | 172249 |
| 2022-06-09 | 34.73 | $35.14 | 138022 |
| 2022-06-08 | 34.49 | $35.55 | 155574 |
| 2022-06-07 | 34.11 | $35.89 | 236965 |
| 2022-06-06 | 33.59 | $34.69 | 123644 |
| 2022-06-03 | 33.23 | $34.16 | 99878 |
| 2022-06-02 | 32.92 | $33.80 | 70215 |
| 2022-06-01 | 32.64 | $33.27 | 114010 |
| 2022-05-31 | 32.41 | $32.93 | 87449 |
| 2022-05-27 | 32.22 | $33.16 | 58000 |
| 2022-05-26 | 31.94 | $32.40 | 188200 |
| 2022-05-25 | 31.78 | $32.37 | 249124 |
| 2022-05-24 | 31.59 | $32.03 | 66393 |
| 2022-05-23 | 31.44 | $31.97 | 67100 |
| 2022-05-20 | 31.28 | $31.45 | 62600 |
| 2022-05-19 | 31.20 | $31.38 | 134400 |
| 2022-05-18 | 31.11 | $31.23 | 130602 |
| 2022-05-17 | 31.05 | $31.83 | 102300 |
| 2022-05-16 | 30.84 | $31.28 | 232100 |
| 2022-05-13 | 30.72 | $31.15 | 59722 |
| 2022-05-12 | 30.60 | $29.97 | 22102 |
| 2022-05-11 | 30.71 | $30.04 | 19640 |
| 2022-05-10 | 30.82 | $30.04 | 49437 |
| 2022-05-09 | 30.94 | $30.01 | 66836 |
| 2022-05-06 | 31.09 | $31.34 | 40500 |
| 2022-05-05 | 30.99 | $30.95 | 19400 |
| 2022-05-04 | 30.94 | $31.85 | 143400 |
| 2022-05-03 | 30.70 | $31.00 | 77201 |
| 2022-05-02 | 30.59 | $30.33 | 15000 |
| 2022-04-29 | 30.60 | $30.06 | 14341 |
| 2022-04-28 | 30.68 | $30.99 | 47428 |
| 2022-04-27 | 30.56 | $29.94 | 5406 |
| 2022-04-26 | 30.65 | $29.51 | 12800 |
| 2022-04-25 | 30.83 | $29.88 | 22500 |
| 2022-04-22 | 30.97 | $30.35 | 15844 |
| 2022-04-21 | 31.02 | $30.76 | 33600 |
| 2022-04-20 | 30.99 | $31.46 | 34847 |
| 2022-04-19 | 30.81 | $31.23 | 25033 |
| 2022-04-18 | 30.64 | $31.24 | 55284 |
| 2022-04-14 | 30.44 | $30.54 | 9422 |
| 2022-04-13 | 30.35 | $30.75 | 8003 |
| 2022-04-12 | 30.20 | $30.10 | 8100 |
| 2022-04-11 | 30.16 | $29.85 | 5600 |
| 2022-04-08 | 30.16 | $30.22 | 6300 |
| 2022-04-07 | 30.08 | $29.89 | 16800 |
| 2022-04-06 | 30.05 | $30.05 | 10400 |
| 2022-04-05 | 29.98 | $30.04 | 7822 |
| 2022-04-04 | 29.90 | $30.54 | 5505 |
| 2022-04-01 | 29.70 | $30.45 | 12408 |
| 2022-03-31 | 29.48 | $30.06 | 7138 |
| 2022-03-30 | 29.30 | $30.29 | 8000 |
| 2022-03-29 | 29.05 | $30.00 | 15100 |
| 2022-03-28 | 28.81 | $29.42 | 16249 |
| 2022-03-25 | 28.66 | $29.45 | 14229 |
| 2022-03-24 | 28.47 | $29.10 | 6303 |
| 2022-03-23 | 28.33 | $28.91 | 5845 |
| 2022-03-22 | 28.20 | $28.96 | 19120 |
| 2022-03-21 | 28.05 | $28.74 | 5803 |
| 2022-03-18 | 27.92 | $28.36 | 3200 |
| 2022-03-17 | 27.84 | $28.29 | 6700 |
| 2022-03-16 | 27.77 | $27.77 | 3600 |
| 2022-03-15 | 27.80 | $27.31 | 3705 |
| 2022-03-14 | 27.94 | $27.92 | 2000 |
| 2022-03-11 | 27.96 | $28.27 | 3209 |
| 2022-03-10 | 27.92 | $28.15 | 17100 |
| 2022-03-09 | 27.90 | $28.07 | 33200 |
| 2022-03-08 | 27.90 | $28.10 | 16403 |
| 2022-03-07 | 27.89 | $27.36 | 7840 |
| 2022-03-04 | 28.03 | $28.05 | 3400 |
| 2022-03-03 | 28.06 | $28.17 | 8904 |
| 2022-03-02 | 28.06 | $28.37 | 7900 |
| 2022-03-01 | 28.03 | $27.16 | 6728 |
| 2022-02-28 | 28.24 | $27.69 | 4418 |
| 2022-02-25 | 28.38 | $27.88 | 5003 |
| 2022-02-24 | 28.50 | $27.14 | 9553 |
| 2022-02-23 | 28.80 | $27.71 | 5215 |
| 2022-02-22 | 29.03 | $28.08 | 11900 |
| 2022-02-18 | 29.21 | $28.61 | 7610 |
| 2022-02-17 | 29.31 | $28.99 | 3300 |
| 2022-02-16 | 29.35 | $29.30 | 956 |
| 2022-02-15 | 29.32 | $29.39 | 2911 |
| 2022-02-14 | 29.27 | $29.23 | 4309 |
| 2022-02-11 | 29.24 | $29.42 | 4631 |
| 2022-02-10 | 29.16 | $29.25 | 3215 |
| 2022-02-09 | 29.11 | $29.55 | 6933 |
| 2022-02-08 | 28.99 | $29.15 | 8100 |
| 2022-02-07 | 28.92 | $29.40 | 5827 |
| 2022-02-04 | 28.80 | $29.03 | 7800 |
| 2022-02-03 | 28.73 | $28.68 | 5215 |
| 2022-02-02 | 28.72 | $29.01 | 4100 |
| 2022-02-01 | 28.63 | $28.86 | 5027 |
| 2022-01-31 | 28.57 | $28.47 | 6619 |
| 2022-01-28 | 28.58 | $27.83 | 6313 |
| 2022-01-27 | 28.72 | $27.71 | 12429 |
| 2022-01-26 | 28.91 | $27.99 | 6600 |
| 2022-01-25 | 29.07 | $28.32 | 12539 |
| 2022-01-24 | 29.19 | $28.05 | 3900 |
| 2022-01-21 | 29.37 | $28.58 | 2000 |
| 2022-01-20 | 29.47 | $29.17 | 5900 |
| 2022-01-19 | 29.46 | $29.85 | 7819 |
| 2022-01-18 | 29.31 | $29.81 | 5144 |
| 2022-01-14 | 29.13 | $30.07 | 1402 |
| 2022-01-13 | 28.86 | $29.79 | 6500 |
| 2022-01-12 | 28.61 | $30.08 | 14721 |
| 2022-01-11 | 28.25 | $29.51 | 6100 |
| 2022-01-10 | 27.96 | $28.85 | 4531 |
| 2022-01-07 | 27.75 | $28.98 | 4700 |
| 2022-01-06 | 27.48 | $28.61 | 6211 |
| 2022-01-05 | 27.25 | $28.27 | 2115 |
| 2022-01-04 | 27.06 | $28.20 | 1700 |
| 2022-01-03 | 26.85 | $27.65 | 2300 |
| 2021-12-31 | 26.73 | $27.03 | 3200 |
| 2021-12-30 | 26.71 | $27.00 | 1500 |
| 2021-12-29 | 26.71 | $27.17 | 3000 |
| 2021-12-28 | 26.67 | $27.09 | 1500 |
| 2021-12-27 | 26.65 | $27.10 | 4800 |
| 2021-12-23 | 26.62 | $26.91 | 1800 |
| 2021-12-22 | 26.63 | $26.78 | 1700 |
| 2021-12-21 | 26.68 | $26.65 | 3300 |
| 2021-12-20 | 26.76 | $26.21 | 9419 |
| 2021-12-17 | 26.96 | $27.20 | 1944 |
| 2021-12-16 | 26.98 | $27.39 | 1109 |
| 2021-12-15 | 26.97 | $27.18 | 4704 |
| 2021-12-14 | 27.00 | $27.11 | 28600 |
| 2021-12-13 | 27.06 | $27.11 | 800 |
| 2021-12-10 | 27.13 | $27.65 | 1500 |
| 2021-12-09 | 27.11 | $27.47 | 2741 |
| 2021-12-08 | 27.12 | $27.94 | 3600 |
| 2021-12-07 | 27.04 | $27.87 | 22634 |
| 2021-12-06 | 26.97 | $27.30 | 600 |
| 2021-12-03 | 27.01 | $26.97 | 2223 |
| 2021-12-02 | 27.13 | $27.24 | 4634 |
| 2021-12-01 | 27.22 | $26.70 | 2926 |
| 2021-11-30 | 27.45 | $26.50 | 3700 |
| 2021-11-29 | 27.76 | $26.77 | 3023 |
| 2021-11-26 | 28.06 | $26.78 | 7045 |
| 2021-11-24 | 28.42 | $28.05 | 1528 |
| 2021-11-23 | 28.58 | $28.08 | 2400 |
| 2021-11-22 | 28.75 | $27.72 | 3600 |
| 2021-11-19 | 29.03 | $27.62 | 5735 |
| 2021-11-18 | 29.38 | $28.27 | 2500 |
| 2021-11-17 | 29.65 | $28.67 | 2645 |
| 2021-11-16 | 29.89 | $29.19 | 16009 |
| 2021-11-15 | 30.05 | $29.47 | 4530 |
| 2021-11-12 | 30.17 | $29.54 | 5039 |
| 2021-11-11 | 30.31 | $29.74 | 1600 |
| 2021-11-10 | 30.42 | $29.78 | 2624 |
| 2021-11-09 | 30.54 | $30.32 | 5400 |
| 2021-11-08 | 30.57 | $30.34 | 3900 |
| 2021-11-05 | 30.60 | $30.21 | 8526 |
| 2021-11-04 | 30.65 | $29.85 | 15200 |
| 2021-11-03 | 30.79 | $29.90 | 6600 |
| 2021-11-02 | 30.94 | $30.04 | 1500 |
| 2021-11-01 | 31.08 | $30.24 | 918 |
| 2021-10-29 | 31.20 | $29.92 | 7900 |
| 2021-10-28 | 31.40 | $30.46 | 12909 |
| 2021-10-27 | 31.52 | $30.61 | 18525 |
| 2021-10-26 | 31.62 | $31.44 | 9404 |
| 2021-10-25 | 31.55 | $31.42 | 2348 |
| 2021-10-22 | 31.47 | $31.28 | 2211 |
| 2021-10-21 | 31.41 | $31.31 | 13500 |
| 2021-10-20 | 31.32 | $31.64 | 15242 |
| 2021-10-19 | 31.15 | $31.33 | 4648 |
| 2021-10-18 | 31.00 | $31.16 | 5034 |
| 2021-10-15 | 30.87 | $31.30 | 4324 |
| 2021-10-14 | 30.67 | $31.21 | 6646 |
| 2021-10-13 | 30.46 | $30.87 | 3719 |
| 2021-10-12 | 30.29 | $30.77 | 6900 |
| 2021-10-11 | 30.10 | $30.39 | 4400 |
| 2021-10-08 | 29.96 | $30.31 | 4300 |
| 2021-10-07 | 29.81 | $30.02 | 10223 |
| 2021-10-06 | 29.69 | $30.13 | 3204 |
| 2021-10-05 | 29.53 | $30.21 | 7416 |
| 2021-10-04 | 29.31 | $29.85 | 16900 |
| 2021-10-01 | 29.14 | $29.63 | 5000 |
| 2021-09-30 | 28.99 | $29.22 | 602 |
| 2021-09-29 | 28.89 | $29.14 | 3600 |
| 2021-09-28 | 28.79 | $29.19 | 800 |
| 2021-09-27 | 28.67 | $29.39 | 1400 |
| 2021-09-24 | 28.48 | $28.90 | 6400 |
| 2021-09-23 | 28.36 | $29.02 | 7938 |
| 2021-09-22 | 28.19 | $28.44 | 3618 |
| 2021-09-21 | 28.12 | $27.87 | 3627 |
| 2021-09-20 | 28.16 | $27.38 | 6109 |
| 2021-09-17 | 28.31 | $28.09 | 13947 |
| 2021-09-16 | 28.33 | $28.63 | 13423 |
| 2021-09-15 | 28.24 | $28.74 | 6937 |
| 2021-09-14 | 28.10 | $28.36 | 1544 |
| 2021-09-13 | 28.03 | $28.38 | 2045 |
| 2021-09-10 | 27.94 | $27.86 | 637 |
| 2021-09-09 | 27.94 | $28.05 | 600 |
| 2021-09-08 | 27.90 | $28.15 | 4400 |
| 2021-09-07 | 27.84 | $28.42 | 2600 |
| 2021-09-03 | 27.71 | $28.29 | 700 |
| 2021-09-02 | 27.58 | $28.10 | 1434 |
| 2021-09-01 | 27.47 | $27.92 | 1915 |
| 2021-08-31 | 27.39 | $28.10 | 6500 |
| 2021-08-30 | 27.25 | $28.00 | 3647 |
| 2021-08-27 | 27.11 | $27.92 | 3644 |
| 2021-08-26 | 26.97 | $27.37 | 1800 |
| 2021-08-25 | 26.92 | $27.64 | 3929 |
| 2021-08-24 | 26.82 | $27.42 | 2600 |
| 2021-08-23 | 26.74 | $26.91 | 3300 |
| 2021-08-20 | 26.76 | $26.25 | 30833 |
| 2021-08-19 | 26.93 | $26.04 | 6813 |
| 2021-08-18 | 27.17 | $26.82 | 3300 |
| 2021-08-17 | 27.29 | $27.13 | 1521 |
| 2021-08-16 | 27.36 | $27.42 | 2400 |
| 2021-08-13 | 27.39 | $27.76 | 1144 |
| 2021-08-12 | 27.35 | $27.81 | 500 |
| 2021-08-11 | 27.29 | $27.85 | 6100 |
| 2021-08-10 | 27.22 | $27.54 | 1508 |
| 2021-08-09 | 27.21 | $27.47 | 3702 |
| 2021-08-06 | 27.22 | $27.59 | 6730 |
| 2021-08-05 | 27.20 | $27.63 | 3130 |
| 2021-08-04 | 27.17 | $27.36 | 2000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
56.17
2026-07-31
Close Price
$55.24
Vol: 324808
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.31
Average
33.89
Maximum
56.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 56.17 | $55.24 | 324808 |
| 2026-07-30 | 56.06 | $55.82 | 499070 |
| 2026-07-29 | 55.71 | $54.25 | 394788 |
| 2026-07-28 | 55.75 | $53.35 | 717605 |
| 2026-07-27 | 56.04 | $53.70 | 428299 |
| 2026-07-24 | 56.25 | $55.14 | 309200 |
| 2026-07-23 | 56.01 | $55.70 | 352600 |
| 2026-07-22 | 55.49 | $55.56 | 404811 |
| 2026-07-21 | 54.86 | $55.67 | 452825 |
| 2026-07-20 | 54.01 | $54.79 | 635400 |
| 2026-07-17 | 53.22 | $54.25 | 503037 |
| 2026-07-16 | 52.40 | $53.60 | 324646 |
| 2026-07-15 | 51.58 | $52.64 | 200270 |
| 2026-07-14 | 50.85 | $52.68 | 214380 |
| 2026-07-13 | 49.93 | $51.96 | 138618 |
| 2026-07-10 | 49.01 | $50.33 | 200800 |
| 2026-07-09 | 48.41 | $49.87 | 292100 |
| 2026-07-08 | 47.81 | $49.99 | 211600 |
| 2026-07-07 | 47.03 | $48.77 | 326500 |
| 2026-07-06 | 46.48 | $48.48 | 58429 |
| 2026-07-02 | 45.90 | $47.46 | 83709 |
| 2026-07-01 | 45.53 | $46.95 | 91100 |
| 2026-06-30 | 45.25 | $46.08 | 38400 |
| 2026-06-29 | 45.21 | $46.48 | 41100 |
| 2026-06-26 | 45.04 | $45.49 | 39900 |
| 2026-06-25 | 45.17 | $45.59 | 50246 |
| 2026-06-24 | 45.32 | $44.89 | 41335 |
| 2026-06-23 | 45.74 | $45.33 | 37205 |
| 2026-06-22 | 46.14 | $45.71 | 58900 |
| 2026-06-18 | 46.51 | $45.28 | 174130 |
| 2026-06-17 | 47.12 | $46.19 | 82400 |
| 2026-06-16 | 47.58 | $47.01 | 53200 |
| 2026-06-15 | 47.89 | $47.06 | 178549 |
| 2026-06-12 | 48.26 | $48.48 | 53705 |
| 2026-06-11 | 48.27 | $48.48 | 41408 |
| 2026-06-10 | 48.29 | $47.97 | 68078 |
| 2026-06-09 | 48.47 | $47.58 | 297801 |
| 2026-06-08 | 48.82 | $48.65 | 66602 |
| 2026-06-05 | 48.91 | $48.49 | 91100 |
| 2026-06-04 | 49.08 | $49.84 | 117229 |
| 2026-06-03 | 48.85 | $49.97 | 61900 |
| 2026-06-02 | 48.53 | $49.69 | 50131 |
| 2026-06-01 | 48.24 | $49.05 | 158055 |
| 2026-05-29 | 48.09 | $48.18 | 113314 |
| 2026-05-28 | 48.19 | $48.00 | 102211 |
| 2026-05-27 | 48.37 | $47.50 | 136700 |
| 2026-05-26 | 48.76 | $47.89 | 41900 |
| 2026-05-22 | 49.12 | $48.50 | 66174 |
| 2026-05-21 | 49.36 | $48.20 | 99314 |
| 2026-05-20 | 49.74 | $49.43 | 180233 |
| 2026-05-19 | 49.82 | $49.72 | 78655 |
| 2026-05-18 | 49.81 | $49.83 | 305800 |
| 2026-05-15 | 49.77 | $49.26 | 194321 |
| 2026-05-14 | 49.89 | $49.01 | 38026 |
| 2026-05-13 | 50.11 | $49.30 | 77624 |
| 2026-05-12 | 50.28 | $49.76 | 84827 |
| 2026-05-11 | 50.32 | $50.24 | 115556 |
| 2026-05-08 | 50.22 | $49.64 | 101117 |
| 2026-05-07 | 50.27 | $49.11 | 68405 |
| 2026-05-06 | 50.49 | $50.11 | 94445 |
| 2026-05-05 | 50.42 | $51.95 | 73438 |
| 2026-05-04 | 49.75 | $50.90 | 46030 |
| 2026-05-01 | 49.25 | $50.70 | 96092 |
| 2026-04-30 | 48.69 | $50.82 | 60300 |
| 2026-04-29 | 47.97 | $50.15 | 98500 |
| 2026-04-28 | 47.30 | $48.27 | 129238 |
| 2026-04-27 | 47.08 | $47.77 | 108100 |
| 2026-04-24 | 46.98 | $47.66 | 260200 |
| 2026-04-23 | 46.91 | $47.09 | 39900 |
| 2026-04-22 | 47.00 | $47.16 | 105800 |
| 2026-04-21 | 47.09 | $46.75 | 40060 |
| 2026-04-20 | 47.34 | $46.59 | 50700 |
| 2026-04-17 | 47.71 | $46.60 | 122747 |
| 2026-04-16 | 48.15 | $48.09 | 47146 |
| 2026-04-15 | 48.21 | $47.72 | 57300 |
| 2026-04-14 | 48.40 | $48.01 | 58120 |
| 2026-04-13 | 48.55 | $48.28 | 66651 |
| 2026-04-10 | 48.63 | $47.46 | 151700 |
| 2026-04-09 | 48.98 | $48.05 | 64568 |
| 2026-04-08 | 49.21 | $48.34 | 143538 |
| 2026-04-07 | 49.40 | $49.23 | 80033 |
| 2026-04-06 | 49.32 | $49.32 | 87949 |
| 2026-04-02 | 49.19 | $48.76 | 99753 |
| 2026-04-01 | 49.19 | $48.42 | 130167 |
| 2026-03-31 | 49.29 | $49.40 | 112427 |
| 2026-03-30 | 49.08 | $49.01 | 158026 |
| 2026-03-27 | 48.93 | $48.77 | 214590 |
| 2026-03-26 | 48.81 | $48.74 | 72182 |
| 2026-03-25 | 48.65 | $48.64 | 205857 |
| 2026-03-24 | 48.48 | $48.67 | 102645 |
| 2026-03-23 | 48.24 | $47.51 | 105700 |
| 2026-03-20 | 48.30 | $47.76 | 279700 |
| 2026-03-19 | 48.27 | $48.48 | 143454 |
| 2026-03-18 | 47.99 | $48.21 | 135143 |
| 2026-03-17 | 47.72 | $48.14 | 89440 |
| 2026-03-16 | 47.39 | $47.31 | 73904 |
| 2026-03-13 | 47.23 | $46.85 | 77014 |
| 2026-03-12 | 47.17 | $47.53 | 162243 |
| 2026-03-11 | 46.86 | $47.11 | 84908 |
| 2026-03-10 | 46.60 | $45.77 | 81616 |
| 2026-03-09 | 46.70 | $46.29 | 446540 |
| 2026-03-06 | 46.63 | $46.82 | 85800 |
| 2026-03-05 | 46.36 | $46.65 | 300500 |
| 2026-03-04 | 46.06 | $46.32 | 285200 |
| 2026-03-03 | 45.79 | $45.72 | 87500 |
| 2026-03-02 | 45.63 | $46.27 | 117871 |
| 2026-02-27 | 45.25 | $44.86 | 36000 |
| 2026-02-26 | 45.22 | $44.74 | 43444 |
| 2026-02-25 | 45.19 | $44.70 | 26402 |
| 2026-02-24 | 45.17 | $44.78 | 57200 |
| 2026-02-23 | 45.09 | $44.51 | 23484 |
| 2026-02-20 | 45.06 | $44.61 | 40100 |
| 2026-02-19 | 44.98 | $44.24 | 21912 |
| 2026-02-18 | 44.97 | $44.05 | 18400 |
| 2026-02-17 | 45.00 | $43.82 | 85597 |
| 2026-02-13 | 45.09 | $44.57 | 46200 |
| 2026-02-12 | 44.93 | $44.50 | 39641 |
| 2026-02-11 | 44.74 | $45.10 | 64200 |
| 2026-02-10 | 44.29 | $44.06 | 205500 |
| 2026-02-09 | 44.05 | $44.37 | 48085 |
| 2026-02-06 | 43.64 | $44.27 | 55825 |
| 2026-02-05 | 43.14 | $43.16 | 75220 |
| 2026-02-04 | 42.87 | $43.56 | 68290 |
| 2026-02-03 | 42.39 | $42.56 | 29004 |
| 2026-02-02 | 42.10 | $41.37 | 55304 |
| 2026-01-30 | 42.11 | $41.92 | 52829 |
| 2026-01-29 | 41.94 | $42.27 | 69100 |
| 2026-01-28 | 41.60 | $41.70 | 53303 |
| 2026-01-27 | 41.35 | $41.62 | 23100 |
| 2026-01-26 | 41.05 | $41.27 | 51122 |
| 2026-01-23 | 40.79 | $41.32 | 65503 |
| 2026-01-22 | 40.44 | $41.03 | 89936 |
| 2026-01-21 | 40.10 | $40.62 | 65445 |
| 2026-01-20 | 39.81 | $39.73 | 33816 |
| 2026-01-16 | 39.73 | $39.90 | 63896 |
| 2026-01-15 | 39.57 | $40.29 | 31900 |
| 2026-01-14 | 39.24 | $40.06 | 30147 |
| 2026-01-13 | 38.91 | $39.43 | 55200 |
| 2026-01-12 | 38.71 | $39.46 | 118430 |
| 2026-01-09 | 38.45 | $39.10 | 111133 |
| 2026-01-08 | 38.25 | $39.15 | 184812 |
| 2026-01-07 | 38.00 | $38.65 | 221100 |
| 2026-01-06 | 37.85 | $38.97 | 131400 |
| 2026-01-05 | 37.58 | $39.16 | 291400 |
| 2026-01-02 | 37.20 | $37.92 | 14834 |
| 2025-12-31 | 37.13 | $37.51 | 21700 |
| 2025-12-30 | 37.20 | $37.53 | 9818 |
| 2025-12-29 | 37.28 | $37.57 | 40811 |
| 2025-12-26 | 37.38 | $37.38 | 9029 |
| 2025-12-24 | 37.58 | $37.65 | 6418 |
| 2025-12-23 | 37.75 | $37.55 | 5700 |
| 2025-12-22 | 37.99 | $37.49 | 17409 |
| 2025-12-19 | 38.33 | $38.22 | 6722 |
| 2025-12-18 | 38.51 | $37.90 | 28412 |
| 2025-12-17 | 38.84 | $38.20 | 17100 |
| 2025-12-16 | 39.15 | $38.49 | 23526 |
| 2025-12-15 | 39.44 | $39.48 | 6621 |
| 2025-12-12 | 39.49 | $39.20 | 16200 |
| 2025-12-11 | 39.63 | $39.56 | 7329 |
| 2025-12-10 | 39.70 | $39.94 | 5300 |
| 2025-12-09 | 39.66 | $39.60 | 37600 |
| 2025-12-08 | 39.72 | $39.54 | 40000 |
| 2025-12-05 | 39.81 | $39.96 | 7000 |
| 2025-12-04 | 39.78 | $39.76 | 30300 |
| 2025-12-03 | 39.82 | $39.84 | 6835 |
| 2025-12-02 | 39.83 | $39.63 | 26300 |
| 2025-12-01 | 39.91 | $39.85 | 14500 |
| 2025-11-28 | 39.94 | $39.66 | 9348 |
| 2025-11-26 | 40.03 | $39.57 | 19745 |
| 2025-11-25 | 40.17 | $39.39 | 13751 |
| 2025-11-24 | 40.39 | $39.41 | 31971 |
| 2025-11-21 | 40.64 | $39.77 | 29830 |
| 2025-11-20 | 40.83 | $39.65 | 36212 |
| 2025-11-19 | 41.08 | $40.24 | 80516 |
| 2025-11-18 | 41.18 | $40.79 | 129800 |
| 2025-11-17 | 41.12 | $40.78 | 70900 |
| 2025-11-14 | 41.03 | $41.26 | 24940 |
| 2025-11-13 | 40.76 | $40.65 | 17500 |
| 2025-11-12 | 40.60 | $40.81 | 62504 |
| 2025-11-11 | 40.34 | $40.88 | 38808 |
| 2025-11-10 | 39.99 | $40.44 | 16708 |
| 2025-11-07 | 39.68 | $39.50 | 19200 |
| 2025-11-06 | 39.60 | $39.41 | 13500 |
| 2025-11-05 | 39.51 | $38.69 | 10448 |
| 2025-11-04 | 39.62 | $38.68 | 17440 |
| 2025-11-03 | 39.74 | $39.49 | 14837 |
| 2025-10-31 | 39.62 | $39.10 | 22324 |
| 2025-10-30 | 39.58 | $39.89 | 8500 |
| 2025-10-29 | 39.26 | $40.06 | 12897 |
| 2025-10-28 | 38.80 | $39.63 | 15800 |
| 2025-10-27 | 38.37 | $39.71 | 14439 |
| 2025-10-24 | 37.80 | $39.09 | 19008 |
| 2025-10-23 | 37.30 | $38.86 | 37612 |
| 2025-10-22 | 36.76 | $37.66 | 16401 |
| 2025-10-21 | 36.48 | $36.84 | 1800 |
| 2025-10-20 | 36.40 | $37.06 | 11000 |
| 2025-10-17 | 36.23 | $36.47 | 12100 |
| 2025-10-16 | 36.22 | $36.41 | 1941 |
| 2025-10-15 | 36.22 | $36.23 | 2502 |
| 2025-10-14 | 36.29 | $36.20 | 5700 |
| 2025-10-13 | 36.38 | $35.99 | 2831 |
| 2025-10-10 | 36.56 | $35.50 | 6100 |
| 2025-10-09 | 36.93 | $36.58 | 11227 |
| 2025-10-08 | 37.04 | $36.62 | 3700 |
| 2025-10-07 | 37.15 | $36.64 | 8423 |
| 2025-10-06 | 37.28 | $36.87 | 13300 |
| 2025-10-03 | 37.36 | $37.11 | 7100 |
| 2025-10-02 | 37.38 | $37.00 | 3900 |
| 2025-10-01 | 37.42 | $36.99 | 3610 |
| 2025-09-30 | 37.48 | $36.69 | 17200 |
| 2025-09-29 | 37.62 | $37.53 | 12768 |
| 2025-09-26 | 37.53 | $37.65 | 13600 |
| 2025-09-25 | 37.36 | $37.55 | 7000 |
| 2025-09-24 | 37.17 | $37.24 | 9800 |
| 2025-09-23 | 37.04 | $36.90 | 17604 |
| 2025-09-22 | 36.97 | $36.68 | 4900 |
| 2025-09-19 | 36.95 | $36.40 | 19825 |
| 2025-09-18 | 37.00 | $36.87 | 2500 |
| 2025-09-17 | 36.91 | $37.04 | 9000 |
| 2025-09-16 | 36.72 | $37.24 | 7700 |
| 2025-09-15 | 36.42 | $36.53 | 4700 |
| 2025-09-12 | 36.28 | $36.09 | 3000 |
| 2025-09-11 | 36.23 | $36.34 | 8300 |
| 2025-09-10 | 36.08 | $35.95 | 6700 |
| 2025-09-09 | 36.01 | $36.21 | 2600 |
| 2025-09-08 | 35.83 | $35.98 | 19300 |
| 2025-09-05 | 35.68 | $35.75 | 5100 |
| 2025-09-04 | 35.56 | $35.45 | 18300 |
| 2025-09-03 | 35.51 | $35.52 | 13900 |
| 2025-09-02 | 35.41 | $35.36 | 18900 |
| 2025-08-29 | 35.33 | $35.35 | 9703 |
| 2025-08-28 | 35.23 | $35.50 | 2010 |
| 2025-08-27 | 35.05 | $35.39 | 3600 |
| 2025-08-26 | 34.87 | $35.20 | 1700 |
| 2025-08-25 | 34.69 | $35.38 | 1600 |
| 2025-08-22 | 34.42 | $35.49 | 13300 |
| 2025-08-21 | 34.05 | $34.48 | 1300 |
| 2025-08-20 | 33.91 | $34.35 | 4736 |
| 2025-08-19 | 33.79 | $34.08 | 3900 |
| 2025-08-18 | 33.73 | $34.00 | 4400 |
| 2025-08-15 | 33.68 | $34.17 | 3200 |
| 2025-08-14 | 33.56 | $33.78 | 1900 |
| 2025-08-13 | 33.55 | $33.96 | 1540 |
| 2025-08-12 | 33.47 | $33.73 | 2600 |
| 2025-08-11 | 33.46 | $33.34 | 6839 |
| 2025-08-08 | 33.57 | $33.73 | 15900 |
| 2025-08-07 | 33.58 | $33.55 | 12600 |
| 2025-08-06 | 33.65 | $33.89 | 11428 |
| 2025-08-05 | 33.63 | $33.43 | 9100 |
| 2025-08-04 | 33.75 | $33.34 | 21904 |
| 2025-08-01 | 33.93 | $32.99 | 49900 |
| 2025-07-31 | 34.25 | $33.59 | 5344 |
| 2025-07-30 | 34.45 | $33.96 | 3300 |
| 2025-07-29 | 34.57 | $34.36 | 3000 |
| 2025-07-28 | 34.59 | $34.42 | 9900 |
| 2025-07-25 | 34.58 | $34.42 | 12538 |
| 2025-07-24 | 34.57 | $34.39 | 7800 |
| 2025-07-23 | 34.55 | $34.78 | 6220 |
| 2025-07-22 | 34.39 | $34.28 | 1400 |
| 2025-07-21 | 34.35 | $34.07 | 7200 |
| 2025-07-18 | 34.36 | $33.89 | 2443 |
| 2025-07-17 | 34.42 | $33.72 | 7547 |
| 2025-07-16 | 34.53 | $33.74 | 2700 |
| 2025-07-15 | 34.65 | $33.98 | 1126 |
| 2025-07-14 | 34.70 | $34.27 | 65600 |
| 2025-07-11 | 34.65 | $34.58 | 5300 |
| 2025-07-10 | 34.48 | $34.48 | 9834 |
| 2025-07-09 | 34.29 | $34.40 | 2913 |
| 2025-07-08 | 34.07 | $34.25 | 2900 |
| 2025-07-07 | 33.83 | $33.73 | 8538 |
| 2025-07-03 | 33.69 | $34.03 | 4448 |
| 2025-07-02 | 33.41 | $33.90 | 7200 |
| 2025-07-01 | 33.09 | $33.39 | 1831 |
| 2025-06-30 | 32.85 | $32.80 | 4512 |
| 2025-06-27 | 32.73 | $32.32 | 6100 |
| 2025-06-26 | 32.73 | $32.36 | 4847 |
| 2025-06-25 | 32.70 | $32.11 | 3533 |
| 2025-06-24 | 32.74 | $32.00 | 16528 |
| 2025-06-23 | 32.79 | $32.55 | 26937 |
| 2025-06-20 | 32.68 | $32.64 | 1624 |
| 2025-06-18 | 32.49 | $32.56 | 14900 |
| 2025-06-17 | 32.27 | $32.53 | 15215 |
| 2025-06-16 | 31.99 | $32.33 | 10400 |
| 2025-06-13 | 31.71 | $31.86 | 8300 |
| 2025-06-12 | 31.49 | $31.84 | 5800 |
| 2025-06-11 | 31.23 | $31.57 | 4400 |
| 2025-06-10 | 30.98 | $31.32 | 12800 |
| 2025-06-09 | 30.74 | $30.79 | 5436 |
| 2025-06-06 | 30.61 | $30.57 | 1700 |
| 2025-06-05 | 30.52 | $30.31 | 1700 |
| 2025-06-04 | 30.47 | $30.32 | 2200 |
| 2025-06-03 | 30.41 | $30.42 | 20904 |
| 2025-06-02 | 30.28 | $30.18 | 5600 |
| 2025-05-30 | 30.20 | $29.96 | 1900 |
| 2025-05-29 | 30.16 | $29.93 | 4300 |
| 2025-05-28 | 30.11 | $29.74 | 3132 |
| 2025-05-27 | 30.10 | $29.82 | 1900 |
| 2025-05-23 | 30.05 | $29.35 | 3207 |
| 2025-05-22 | 30.13 | $29.28 | 5300 |
| 2025-05-21 | 30.23 | $29.42 | 4100 |
| 2025-05-20 | 30.30 | $29.78 | 2047 |
| 2025-05-19 | 30.25 | $29.91 | 1233 |
| 2025-05-16 | 30.14 | $29.96 | 5400 |
| 2025-05-15 | 29.98 | $29.90 | 4600 |
| 2025-05-14 | 29.78 | $29.88 | 6600 |
| 2025-05-13 | 29.53 | $30.12 | 6005 |
| 2025-05-12 | 29.14 | $29.58 | 10500 |
| 2025-05-09 | 28.82 | $28.92 | 14426 |
| 2025-05-08 | 28.63 | $28.69 | 9523 |
| 2025-05-07 | 28.46 | $28.53 | 1600 |
| 2025-05-06 | 28.30 | $28.74 | 8528 |
| 2025-05-05 | 28.02 | $28.63 | 9243 |
| 2025-05-02 | 27.72 | $28.35 | 9700 |
| 2025-05-01 | 27.44 | $27.84 | 2100 |
| 2025-04-30 | 27.25 | $27.73 | 3428 |
| 2025-04-29 | 27.06 | $27.95 | 2422 |
| 2025-04-28 | 26.75 | $27.67 | 3124 |
| 2025-04-25 | 26.47 | $27.40 | 4544 |
| 2025-04-24 | 26.22 | $27.32 | 9043 |
| 2025-04-23 | 25.95 | $27.03 | 1500 |
| 2025-04-22 | 25.72 | $27.03 | 7945 |
| 2025-04-21 | 25.45 | $26.21 | 1200 |
| 2025-04-17 | 25.39 | $26.31 | 9700 |
| 2025-04-16 | 25.31 | $25.90 | 11300 |
| 2025-04-15 | 25.36 | $25.87 | 3400 |
| 2025-04-14 | 25.45 | $25.99 | 5634 |
| 2025-04-11 | 25.53 | $26.04 | 4100 |
| 2025-04-10 | 25.63 | $25.36 | 2900 |
| 2025-04-09 | 26.00 | $26.26 | 17200 |
| 2025-04-08 | 26.17 | $24.54 | 6000 |
| 2025-04-07 | 26.95 | $24.92 | 8414 |
| 2025-04-04 | 27.78 | $25.42 | 34000 |
| 2025-04-03 | 28.65 | $27.17 | 6600 |
| 2025-04-02 | 29.15 | $28.90 | 4000 |
| 2025-04-01 | 29.22 | $28.84 | 2332 |
| 2025-03-31 | 29.32 | $28.74 | 2600 |
| 2025-03-28 | 29.47 | $28.95 | 1106 |
| 2025-03-27 | 29.58 | $29.35 | 700 |
| 2025-03-26 | 29.58 | $29.40 | 831 |
| 2025-03-25 | 29.57 | $29.40 | 2610 |
| 2025-03-24 | 29.55 | $29.43 | 3300 |
| 2025-03-21 | 29.50 | $29.31 | 12200 |
| 2025-03-20 | 29.49 | $29.75 | 1100 |
| 2025-03-19 | 29.32 | $29.69 | 645 |
| 2025-03-18 | 29.13 | $29.58 | 13326 |
| 2025-03-17 | 28.93 | $29.67 | 12029 |
| 2025-03-14 | 28.65 | $29.21 | 11526 |
| 2025-03-13 | 28.46 | $28.60 | 5741 |
| 2025-03-12 | 28.43 | $28.74 | 5810 |
| 2025-03-11 | 28.34 | $28.42 | 7223 |
| 2025-03-10 | 28.34 | $28.60 | 5000 |
| 2025-03-07 | 28.28 | $28.70 | 24900 |
| 2025-03-06 | 28.18 | $28.17 | 3109 |
| 2025-03-05 | 28.23 | $28.04 | 4645 |
| 2025-03-04 | 28.33 | $27.87 | 10000 |
| 2025-03-03 | 28.51 | $28.09 | 10700 |
| 2025-02-28 | 28.67 | $28.25 | 28000 |
| 2025-02-27 | 28.80 | $28.42 | 2500 |
| 2025-02-26 | 28.92 | $28.44 | 1200 |
| 2025-02-25 | 29.05 | $28.76 | 6337 |
| 2025-02-24 | 29.11 | $28.89 | 5000 |
| 2025-02-21 | 29.14 | $28.80 | 3031 |
| 2025-02-20 | 29.20 | $29.35 | 47900 |
| 2025-02-19 | 29.09 | $29.08 | 13021 |
| 2025-02-18 | 29.05 | $29.35 | 3715 |
| 2025-02-14 | 28.91 | $28.99 | 1623 |
| 2025-02-13 | 28.85 | $28.68 | 6415 |
| 2025-02-12 | 28.87 | $28.62 | 8600 |
| 2025-02-11 | 28.92 | $29.03 | 6317 |
| 2025-02-10 | 28.84 | $28.86 | 5007 |
| 2025-02-07 | 28.81 | $28.40 | 14800 |
| 2025-02-06 | 28.91 | $28.68 | 7523 |
| 2025-02-05 | 28.94 | $28.94 | 1716 |
| 2025-02-04 | 28.90 | $28.92 | 5500 |
| 2025-02-03 | 28.85 | $28.33 | 11100 |
| 2025-01-31 | 28.97 | $28.53 | 5843 |
| 2025-01-30 | 29.06 | $28.92 | 5900 |
| 2025-01-29 | 29.04 | $28.69 | 33000 |
| 2025-01-28 | 29.09 | $28.73 | 28500 |
| 2025-01-27 | 29.14 | $29.08 | 16442 |
| 2025-01-24 | 29.08 | $29.15 | 17900 |
| 2025-01-23 | 28.98 | $29.21 | 8524 |
| 2025-01-22 | 28.84 | $28.81 | 6536 |
| 2025-01-21 | 28.79 | $29.17 | 64501 |
| 2025-01-17 | 28.62 | $29.37 | 2815 |
| 2025-01-16 | 28.36 | $29.09 | 3400 |
| 2025-01-15 | 28.12 | $29.16 | 3600 |
| 2025-01-14 | 27.82 | $28.63 | 7104 |
| 2025-01-13 | 27.62 | $28.47 | 15208 |
| 2025-01-10 | 27.45 | $27.93 | 3040 |
| 2025-01-08 | 27.41 | $28.04 | 6426 |
| 2025-01-07 | 27.35 | $28.16 | 5912 |
| 2025-01-06 | 27.25 | $28.06 | 17206 |
| 2025-01-03 | 27.18 | $28.13 | 9943 |
| 2025-01-02 | 27.08 | $27.75 | 13900 |
| 2024-12-31 | 27.10 | $27.50 | 27808 |
| 2024-12-30 | 27.22 | $27.46 | 27436 |
| 2024-12-27 | 27.41 | $27.46 | 7113 |
| 2024-12-26 | 27.65 | $27.47 | 4418 |
| 2024-12-24 | 27.96 | $27.36 | 22100 |
| 2024-12-23 | 28.40 | $27.12 | 8700 |
| 2024-12-20 | 29.02 | $28.61 | 103600 |
| 2024-12-19 | 29.32 | $28.53 | 12400 |
| 2024-12-18 | 29.72 | $28.68 | 4011 |
| 2024-12-17 | 30.17 | $29.47 | 36129 |
| 2024-12-16 | 30.48 | $29.76 | 20000 |
| 2024-12-13 | 30.77 | $30.32 | 13206 |
| 2024-12-12 | 30.94 | $30.48 | 4200 |
| 2024-12-11 | 31.11 | $31.02 | 6606 |
| 2024-12-10 | 31.15 | $30.97 | 4042 |
| 2024-12-09 | 31.21 | $31.02 | 3632 |
| 2024-12-06 | 31.27 | $30.97 | 8000 |
| 2024-12-05 | 31.37 | $31.19 | 1927 |
| 2024-12-04 | 31.41 | $31.13 | 7060 |
| 2024-12-03 | 31.49 | $31.55 | 3117 |
| 2024-12-02 | 31.45 | $31.61 | 5000 |
| 2024-11-29 | 31.38 | $31.56 | 1726 |
| 2024-11-27 | 31.32 | $31.41 | 11300 |
| 2024-11-26 | 31.29 | $31.39 | 2100 |
| 2024-11-25 | 31.27 | $31.64 | 18934 |
| 2024-11-22 | 31.16 | $31.62 | 3412 |
| 2024-11-21 | 31.04 | $31.46 | 21936 |
| 2024-11-20 | 30.95 | $31.34 | 3236 |
| 2024-11-19 | 30.89 | $31.42 | 8200 |
| 2024-11-18 | 30.80 | $31.45 | 1600 |
| 2024-11-15 | 30.68 | $30.95 | 10540 |
| 2024-11-14 | 30.71 | $30.96 | 3218 |
| 2024-11-13 | 30.74 | $30.99 | 2822 |
| 2024-11-12 | 30.79 | $30.65 | 5409 |
| 2024-11-11 | 30.97 | $31.19 | 6646 |
| 2024-11-08 | 31.03 | $31.16 | 4000 |
| 2024-11-07 | 31.12 | $31.58 | 5100 |
| 2024-11-06 | 31.11 | $31.68 | 10533 |
| 2024-11-05 | 31.08 | $31.74 | 6601 |
| 2024-11-04 | 31.03 | $31.30 | 4700 |
| 2024-11-01 | 31.13 | $31.14 | 1901 |
| 2024-10-31 | 31.32 | $31.27 | 1302 |
| 2024-10-30 | 31.52 | $31.46 | 2200 |
| 2024-10-29 | 31.71 | $31.56 | 4135 |
| 2024-10-28 | 31.93 | $31.90 | 9600 |
| 2024-10-25 | 32.10 | $31.93 | 3733 |
| 2024-10-24 | 32.31 | $32.04 | 13916 |
| 2024-10-23 | 32.54 | $32.06 | 8100 |
| 2024-10-22 | 32.82 | $32.42 | 7900 |
| 2024-10-21 | 33.06 | $32.58 | 6231 |
| 2024-10-18 | 33.31 | $32.92 | 4224 |
| 2024-10-17 | 33.51 | $33.08 | 2300 |
| 2024-10-16 | 33.71 | $33.12 | 1800 |
| 2024-10-15 | 33.95 | $32.85 | 11548 |
| 2024-10-14 | 34.32 | $33.98 | 1700 |
| 2024-10-11 | 34.42 | $34.28 | 2800 |
| 2024-10-10 | 34.44 | $34.35 | 300 |
| 2024-10-09 | 34.45 | $34.09 | 3816 |
| 2024-10-08 | 34.54 | $34.17 | 7100 |
| 2024-10-07 | 34.62 | $34.74 | 2600 |
| 2024-10-04 | 34.53 | $34.92 | 9500 |
| 2024-10-03 | 34.37 | $34.78 | 4512 |
| 2024-10-02 | 34.22 | $34.40 | 2118 |
| 2024-10-01 | 34.15 | $34.31 | 3140 |
| 2024-09-30 | 34.10 | $34.26 | 1725 |
| 2024-09-27 | 34.05 | $34.29 | 5749 |
| 2024-09-26 | 33.99 | $34.42 | 4400 |
| 2024-09-25 | 33.87 | $34.01 | 3900 |
| 2024-09-24 | 33.86 | $34.34 | 6901 |
| 2024-09-23 | 33.75 | $34.14 | 2214 |
| 2024-09-20 | 33.69 | $34.08 | 6003 |
| 2024-09-19 | 33.63 | $34.42 | 4103 |
| 2024-09-18 | 33.46 | $33.88 | 3000 |
| 2024-09-17 | 33.43 | $33.78 | 3700 |
| 2024-09-16 | 33.43 | $33.73 | 5237 |
| 2024-09-13 | 33.46 | $33.53 | 1700 |
| 2024-09-12 | 33.57 | $33.23 | 6300 |
| 2024-09-11 | 33.81 | $33.00 | 13000 |
| 2024-09-10 | 34.17 | $33.58 | 4800 |
| 2024-09-09 | 34.44 | $33.78 | 1800 |
| 2024-09-06 | 34.71 | $33.62 | 6800 |
| 2024-09-05 | 35.09 | $34.30 | 2800 |
| 2024-09-04 | 35.35 | $34.56 | 3600 |
| 2024-09-03 | 35.57 | $35.02 | 3300 |
| 2024-08-30 | 35.69 | $35.70 | 3941 |
| 2024-08-29 | 35.61 | $35.64 | 3200 |
| 2024-08-28 | 35.54 | $35.36 | 3400 |
| 2024-08-27 | 35.54 | $35.62 | 839 |
| 2024-08-26 | 35.44 | $35.49 | 3600 |
| 2024-08-23 | 35.37 | $35.66 | 2247 |
| 2024-08-22 | 35.22 | $35.02 | 800 |
| 2024-08-21 | 35.24 | $35.26 | 4426 |
| 2024-08-20 | 35.19 | $35.21 | 3247 |
| 2024-08-19 | 35.14 | $35.87 | 14606 |
| 2024-08-16 | 34.87 | $35.49 | 1640 |
| 2024-08-15 | 34.66 | $35.27 | 6400 |
| 2024-08-14 | 34.47 | $34.89 | 1843 |
| 2024-08-13 | 34.37 | $34.89 | 2600 |
| 2024-08-12 | 34.25 | $34.64 | 17510 |
| 2024-08-09 | 34.18 | $34.57 | 1700 |
| 2024-08-08 | 34.13 | $34.40 | 6228 |
| 2024-08-07 | 34.13 | $33.63 | 5400 |
| 2024-08-06 | 34.38 | $33.77 | 1900 |
| 2024-08-05 | 34.65 | $33.46 | 14403 |
| 2024-08-02 | 35.07 | $34.32 | 4700 |
| 2024-08-01 | 35.32 | $35.15 | 9126 |
| 2024-07-31 | 35.36 | $36.01 | 4719 |
| 2024-07-30 | 35.13 | $35.51 | 3100 |
| 2024-07-29 | 35.02 | $35.25 | 5900 |
| 2024-07-26 | 34.97 | $35.35 | 1005 |
| 2024-07-25 | 34.87 | $34.96 | 9500 |
| 2024-07-24 | 34.88 | $34.62 | 7100 |
| 2024-07-23 | 35.01 | $34.56 | 9300 |
| 2024-07-22 | 35.18 | $34.94 | 3441 |
| 2024-07-19 | 35.28 | $34.85 | 3401 |
| 2024-07-18 | 35.42 | $35.26 | 4243 |
| 2024-07-17 | 35.47 | $35.63 | 9440 |
| 2024-07-16 | 35.42 | $35.43 | 4300 |
| 2024-07-15 | 35.41 | $35.26 | 2719 |
| 2024-07-12 | 35.46 | $35.35 | 4600 |
| 2024-07-11 | 35.49 | $35.24 | 16900 |
| 2024-07-10 | 35.57 | $35.04 | 11822 |
| 2024-07-09 | 35.72 | $35.26 | 9616 |
| 2024-07-08 | 35.84 | $35.61 | 8200 |
| 2024-07-05 | 35.87 | $35.94 | 8352 |
| 2024-07-03 | 35.80 | $36.30 | 6600 |
| 2024-07-02 | 35.61 | $35.98 | 2215 |
| 2024-07-01 | 35.47 | $36.17 | 10141 |
| 2024-06-28 | 35.24 | $35.79 | 3325 |
| 2024-06-27 | 35.09 | $35.51 | 2900 |
| 2024-06-26 | 34.99 | $35.31 | 700 |
| 2024-06-25 | 34.95 | $35.41 | 1000 |
| 2024-06-24 | 34.87 | $35.11 | 5100 |
| 2024-06-21 | 34.87 | $35.06 | 4549 |
| 2024-06-20 | 34.90 | $35.31 | 10300 |
| 2024-06-18 | 34.86 | $35.08 | 4946 |
| 2024-06-17 | 34.89 | $34.99 | 4500 |
| 2024-06-14 | 34.97 | $35.02 | 5214 |
| 2024-06-13 | 35.07 | $35.10 | 24000 |
| 2024-06-12 | 35.17 | $35.16 | 10600 |
| 2024-06-11 | 35.29 | $35.35 | 12300 |
| 2024-06-10 | 35.38 | $35.50 | 10247 |
| 2024-06-07 | 35.45 | $35.40 | 3514 |
| 2024-06-06 | 35.57 | $35.71 | 5613 |
| 2024-06-05 | 35.63 | $35.40 | 9132 |
| 2024-06-04 | 35.82 | $35.50 | 135600 |
| 2024-06-03 | 36.01 | $36.11 | 36128 |
| 2024-05-31 | 36.07 | $36.21 | 2503 |
| 2024-05-30 | 36.11 | $35.65 | 2300 |
| 2024-05-29 | 36.34 | $35.84 | 9540 |
| 2024-05-28 | 36.57 | $36.90 | 6102 |
| 2024-05-24 | 36.52 | $36.52 | 4807 |
| 2024-05-23 | 36.59 | $36.51 | 2600 |
| 2024-05-22 | 36.67 | $36.84 | 5000 |
| 2024-05-21 | 36.68 | $37.15 | 4220 |
| 2024-05-20 | 36.59 | $37.16 | 2700 |
| 2024-05-17 | 36.49 | $37.14 | 5523 |
| 2024-05-16 | 36.37 | $36.46 | 2912 |
| 2024-05-15 | 36.46 | $36.65 | 14914 |
| 2024-05-14 | 36.51 | $36.99 | 3500 |
| 2024-05-13 | 36.47 | $36.86 | 3300 |
| 2024-05-10 | 36.47 | $36.79 | 4429 |
| 2024-05-09 | 36.51 | $36.86 | 4300 |
| 2024-05-08 | 36.54 | $36.81 | 5500 |
| 2024-05-07 | 36.60 | $36.71 | 16346 |
| 2024-05-06 | 36.72 | $37.03 | 14016 |
| 2024-05-03 | 36.77 | $36.86 | 10800 |
| 2024-05-02 | 36.89 | $36.95 | 5916 |
| 2024-05-01 | 37.02 | $36.22 | 17501 |
| 2024-04-30 | 37.42 | $36.75 | 103600 |
| 2024-04-29 | 37.74 | $37.92 | 9200 |
| 2024-04-26 | 37.77 | $37.60 | 74300 |
| 2024-04-25 | 37.91 | $37.81 | 6200 |
| 2024-04-24 | 38.01 | $38.08 | 30400 |
| 2024-04-23 | 38.05 | $38.48 | 8625 |
| 2024-04-22 | 37.98 | $38.17 | 22329 |
| 2024-04-19 | 38.00 | $37.37 | 10100 |
| 2024-04-18 | 38.27 | $37.08 | 11645 |
| 2024-04-17 | 38.70 | $37.48 | 19504 |
| 2024-04-16 | 39.09 | $37.69 | 33000 |
| 2024-04-15 | 39.49 | $38.43 | 13322 |
| 2024-04-12 | 39.73 | $38.73 | 16313 |
| 2024-04-11 | 39.92 | $39.46 | 9229 |
| 2024-04-10 | 39.91 | $39.17 | 25800 |
| 2024-04-09 | 39.97 | $39.54 | 37942 |
| 2024-04-08 | 39.92 | $40.29 | 68300 |
| 2024-04-05 | 39.60 | $40.16 | 52933 |
| 2024-04-04 | 39.23 | $39.36 | 22100 |
| 2024-04-03 | 39.03 | $39.44 | 26528 |
| 2024-04-02 | 38.74 | $39.03 | 48442 |
| 2024-04-01 | 38.51 | $38.35 | 10024 |
| 2024-03-28 | 38.43 | $38.35 | 3045 |
| 2024-03-27 | 38.32 | $38.03 | 4527 |
| 2024-03-26 | 38.27 | $37.85 | 5900 |
| 2024-03-25 | 38.27 | $38.10 | 9835 |
| 2024-03-22 | 38.17 | $37.96 | 12843 |
| 2024-03-21 | 38.08 | $38.04 | 21600 |
| 2024-03-20 | 37.93 | $38.38 | 14331 |
| 2024-03-19 | 37.63 | $38.05 | 19900 |
| 2024-03-18 | 37.36 | $37.70 | 21101 |
| 2024-03-15 | 37.14 | $37.79 | 25200 |
| 2024-03-14 | 36.82 | $37.14 | 30628 |
| 2024-03-13 | 36.64 | $37.01 | 15219 |
| 2024-03-12 | 36.45 | $36.55 | 4700 |
| 2024-03-11 | 36.35 | $36.38 | 4911 |
| 2024-03-08 | 36.29 | $36.44 | 29500 |
| 2024-03-07 | 36.19 | $36.56 | 6908 |
| 2024-03-06 | 36.02 | $36.13 | 3100 |
| 2024-03-05 | 35.95 | $35.71 | 4300 |
| 2024-03-04 | 35.99 | $35.81 | 12130 |
| 2024-03-01 | 36.01 | $35.90 | 7700 |
| 2024-02-29 | 36.00 | $35.47 | 14100 |
| 2024-02-28 | 36.11 | $35.29 | 14000 |
| 2024-02-27 | 36.31 | $35.90 | 7111 |
| 2024-02-26 | 36.34 | $36.16 | 19900 |
| 2024-02-23 | 36.29 | $36.11 | 10300 |
| 2024-02-22 | 36.23 | $36.08 | 7649 |
| 2024-02-21 | 36.17 | $35.89 | 11100 |
| 2024-02-20 | 36.14 | $35.97 | 25200 |
| 2024-02-16 | 36.07 | $36.12 | 129829 |
| 2024-02-15 | 35.93 | $36.09 | 193409 |
| 2024-02-14 | 35.76 | $35.59 | 7112 |
| 2024-02-13 | 35.70 | $35.30 | 9200 |
| 2024-02-12 | 35.71 | $35.78 | 32100 |
| 2024-02-09 | 35.57 | $35.59 | 3248 |
| 2024-02-08 | 35.44 | $35.29 | 2100 |
| 2024-02-07 | 35.37 | $35.41 | 5645 |
| 2024-02-06 | 35.25 | $35.17 | 3000 |
| 2024-02-05 | 35.16 | $35.38 | 13200 |
| 2024-02-02 | 34.98 | $35.29 | 5300 |
| 2024-02-01 | 34.79 | $35.50 | 8117 |
| 2024-01-31 | 34.48 | $34.97 | 2100 |
| 2024-01-30 | 34.27 | $35.22 | 3100 |
| 2024-01-29 | 33.93 | $34.98 | 8500 |
| 2024-01-26 | 33.60 | $34.44 | 4300 |
| 2024-01-25 | 33.36 | $34.02 | 10800 |
| 2024-01-24 | 33.21 | $33.62 | 34834 |
| 2024-01-23 | 33.16 | $33.21 | 4600 |
| 2024-01-22 | 33.24 | $33.26 | 1630 |
| 2024-01-19 | 33.32 | $33.17 | 5807 |
| 2024-01-18 | 33.46 | $33.21 | 2309 |
| 2024-01-17 | 33.61 | $33.18 | 3013 |
| 2024-01-16 | 33.82 | $33.69 | 7300 |
| 2024-01-12 | 33.91 | $34.23 | 4500 |
| 2024-01-11 | 33.86 | $33.93 | 5508 |
| 2024-01-10 | 33.89 | $33.75 | 3806 |
| 2024-01-09 | 33.99 | $33.78 | 3213 |
| 2024-01-08 | 34.11 | $34.11 | 6115 |
| 2024-01-05 | 34.15 | $34.23 | 1000 |
| 2024-01-04 | 34.16 | $34.17 | 3800 |
| 2024-01-03 | 34.19 | $34.17 | 2221 |
| 2024-01-02 | 34.24 | $34.15 | 4802 |
| 2023-12-29 | 34.30 | $34.22 | 3200 |
| 2023-12-28 | 34.35 | $34.30 | 3100 |
| 2023-12-27 | 34.40 | $34.47 | 1100 |
| 2023-12-26 | 34.40 | $34.46 | 8700 |
| 2023-12-22 | 34.40 | $34.24 | 8800 |
| 2023-12-21 | 34.48 | $34.32 | 4800 |
| 2023-12-20 | 34.55 | $34.17 | 4118 |
| 2023-12-19 | 34.68 | $34.46 | 3002 |
| 2023-12-18 | 34.74 | $34.03 | 32100 |
| 2023-12-15 | 34.96 | $35.09 | 5200 |
| 2023-12-14 | 34.88 | $35.46 | 3806 |
| 2023-12-13 | 34.67 | $34.77 | 2518 |
| 2023-12-12 | 34.62 | $34.21 | 4600 |
| 2023-12-11 | 34.74 | $34.52 | 3900 |
| 2023-12-08 | 34.79 | $34.44 | 6600 |
| 2023-12-07 | 34.87 | $34.33 | 4800 |
| 2023-12-06 | 34.99 | $34.27 | 5300 |
| 2023-12-05 | 35.16 | $34.61 | 2400 |
| 2023-12-04 | 35.26 | $34.85 | 7300 |
| 2023-12-01 | 35.28 | $35.12 | 14203 |
| 2023-11-30 | 35.23 | $34.88 | 2200 |
| 2023-11-29 | 35.22 | $34.98 | 8811 |
| 2023-11-28 | 35.18 | $35.28 | 4800 |
| 2023-11-27 | 35.02 | $34.94 | 4800 |
| 2023-11-24 | 34.93 | $34.81 | 19300 |
| 2023-11-22 | 34.85 | $34.92 | 2313 |
| 2023-11-21 | 34.70 | $34.88 | 8900 |
| 2023-11-20 | 34.54 | $35.01 | 3600 |
| 2023-11-17 | 34.29 | $34.72 | 6500 |
| 2023-11-16 | 34.07 | $34.30 | 3800 |
| 2023-11-15 | 33.94 | $34.74 | 3720 |
| 2023-11-14 | 33.63 | $34.44 | 13516 |
| 2023-11-13 | 33.35 | $33.54 | 2300 |
| 2023-11-10 | 33.29 | $33.27 | 3400 |
| 2023-11-09 | 33.31 | $32.79 | 1532 |
| 2023-11-08 | 33.48 | $33.06 | 6420 |
| 2023-11-07 | 33.61 | $33.40 | 15300 |
| 2023-11-06 | 33.66 | $34.22 | 26511 |
| 2023-11-03 | 33.45 | $34.09 | 11100 |
| 2023-11-02 | 33.25 | $34.11 | 48908 |
| 2023-11-01 | 32.99 | $33.63 | 6900 |
| 2023-10-31 | 32.84 | $33.29 | 2600 |
| 2023-10-30 | 32.76 | $33.12 | 7318 |
| 2023-10-27 | 32.73 | $32.72 | 2500 |
| 2023-10-26 | 32.82 | $32.79 | 9100 |
| 2023-10-25 | 32.91 | $32.77 | 3300 |
| 2023-10-24 | 33.04 | $33.13 | 1022 |
| 2023-10-23 | 33.09 | $33.03 | 9600 |
| 2023-10-20 | 33.19 | $33.34 | 53705 |
| 2023-10-19 | 33.22 | $33.61 | 9935 |
| 2023-10-18 | 33.17 | $33.95 | 2411 |
| 2023-10-17 | 33.01 | $33.89 | 5700 |
| 2023-10-16 | 32.84 | $33.76 | 6313 |
| 2023-10-13 | 32.69 | $33.12 | 6300 |
| 2023-10-12 | 32.71 | $33.11 | 22000 |
| 2023-10-11 | 32.76 | $33.33 | 15100 |
| 2023-10-10 | 32.75 | $33.29 | 4010 |
| 2023-10-09 | 32.77 | $32.67 | 7100 |
| 2023-10-06 | 33.00 | $32.43 | 3500 |
| 2023-10-05 | 33.37 | $32.37 | 3400 |
| 2023-10-04 | 33.84 | $32.33 | 23500 |
| 2023-10-03 | 34.43 | $33.39 | 15219 |
| 2023-10-02 | 34.83 | $33.98 | 13301 |
| 2023-09-29 | 35.12 | $34.61 | 12847 |
| 2023-09-28 | 35.27 | $35.14 | 7200 |
| 2023-09-27 | 35.29 | $34.82 | 4800 |
| 2023-09-26 | 35.40 | $34.60 | 43900 |
| 2023-09-25 | 35.60 | $35.31 | 18900 |
| 2023-09-22 | 35.62 | $35.25 | 6900 |
| 2023-09-21 | 35.64 | $35.08 | 30700 |
| 2023-09-20 | 35.72 | $35.29 | 22540 |
| 2023-09-19 | 35.74 | $35.48 | 7833 |
| 2023-09-18 | 35.69 | $35.75 | 10000 |
| 2023-09-15 | 35.54 | $35.43 | 21700 |
| 2023-09-14 | 35.44 | $35.71 | 7342 |
| 2023-09-13 | 35.22 | $35.39 | 4500 |
| 2023-09-12 | 35.04 | $35.53 | 7807 |
| 2023-09-11 | 34.77 | $35.37 | 15001 |
| 2023-09-08 | 34.49 | $35.08 | 33700 |
| 2023-09-07 | 34.22 | $34.48 | 15235 |
| 2023-09-06 | 34.08 | $34.14 | 16935 |
| 2023-09-05 | 34.02 | $34.16 | 5618 |
| 2023-09-01 | 33.93 | $34.18 | 4600 |
| 2023-08-31 | 33.80 | $33.63 | 3100 |
| 2023-08-30 | 33.82 | $33.96 | 5300 |
| 2023-08-29 | 33.74 | $33.93 | 4700 |
| 2023-08-28 | 33.64 | $33.87 | 2000 |
| 2023-08-25 | 33.54 | $33.56 | 2642 |
| 2023-08-24 | 33.50 | $33.19 | 4700 |
| 2023-08-23 | 33.57 | $33.37 | 6607 |
| 2023-08-22 | 33.60 | $33.48 | 2200 |
| 2023-08-21 | 33.59 | $33.47 | 8335 |
| 2023-08-18 | 33.58 | $33.23 | 12818 |
| 2023-08-17 | 33.63 | $33.13 | 11900 |
| 2023-08-16 | 33.72 | $32.96 | 1900 |
| 2023-08-15 | 33.88 | $33.08 | 27742 |
| 2023-08-14 | 34.02 | $33.70 | 9000 |
| 2023-08-11 | 33.98 | $34.10 | 7226 |
| 2023-08-10 | 33.80 | $33.80 | 11200 |
| 2023-08-09 | 33.66 | $33.77 | 11400 |
| 2023-08-08 | 33.50 | $33.26 | 3100 |
| 2023-08-07 | 33.44 | $33.40 | 11837 |
| 2023-08-04 | 33.32 | $33.08 | 8531 |
| 2023-08-03 | 33.26 | $32.76 | 1418 |
| 2023-08-02 | 33.28 | $32.68 | 3245 |
| 2023-08-01 | 33.31 | $33.10 | 2823 |
| 2023-07-31 | 33.21 | $33.35 | 5138 |
| 2023-07-28 | 33.00 | $32.96 | 7911 |
| 2023-07-27 | 32.84 | $32.44 | 17413 |
| 2023-07-26 | 32.81 | $33.18 | 14849 |
| 2023-07-25 | 32.53 | $32.82 | 28700 |
| 2023-07-24 | 32.28 | $32.76 | 15770 |
| 2023-07-21 | 31.99 | $32.15 | 4700 |
| 2023-07-20 | 31.83 | $32.06 | 10909 |
| 2023-07-19 | 31.64 | $31.97 | 1300 |
| 2023-07-18 | 31.44 | $31.58 | 20600 |
| 2023-07-17 | 31.31 | $31.33 | 4100 |
| 2023-07-14 | 31.23 | $31.20 | 18200 |
| 2023-07-13 | 31.16 | $31.64 | 7526 |
| 2023-07-12 | 30.94 | $31.52 | 7000 |
| 2023-07-11 | 30.70 | $31.24 | 6200 |
| 2023-07-10 | 30.49 | $30.72 | 3900 |
| 2023-07-07 | 30.40 | $30.66 | 7800 |
| 2023-07-06 | 30.32 | $30.07 | 8825 |
| 2023-07-05 | 30.40 | $30.42 | 7901 |
| 2023-07-03 | 30.39 | $30.67 | 8816 |
| 2023-06-30 | 30.29 | $30.25 | 2860 |
| 2023-06-29 | 30.31 | $30.18 | 2517 |
| 2023-06-28 | 30.36 | $30.14 | 8816 |
| 2023-06-27 | 30.42 | $30.20 | 20900 |
| 2023-06-26 | 30.49 | $30.00 | 6516 |
| 2023-06-23 | 30.62 | $29.84 | 11800 |
| 2023-06-22 | 30.84 | $30.18 | 1200 |
| 2023-06-21 | 31.00 | $30.67 | 4948 |
| 2023-06-20 | 31.02 | $30.50 | 5100 |
| 2023-06-16 | 31.11 | $31.06 | 13700 |
| 2023-06-15 | 31.02 | $31.17 | 649 |
| 2023-06-14 | 30.88 | $30.82 | 6204 |
| 2023-06-13 | 30.82 | $31.01 | 3142 |
| 2023-06-12 | 30.67 | $30.81 | 3039 |
| 2023-06-09 | 30.55 | $30.97 | 1809 |
| 2023-06-08 | 30.36 | $30.92 | 5900 |
| 2023-06-07 | 30.13 | $30.84 | 13748 |
| 2023-06-06 | 29.88 | $30.44 | 3400 |
| 2023-06-05 | 29.70 | $30.13 | 10891 |
| 2023-06-02 | 29.59 | $30.18 | 3400 |
| 2023-06-01 | 29.43 | $29.41 | 10000 |
| 2023-05-31 | 29.49 | $29.01 | 3900 |
| 2023-05-30 | 29.70 | $29.70 | 5042 |
| 2023-05-26 | 29.74 | $29.90 | 3427 |
| 2023-05-25 | 29.72 | $29.81 | 38500 |
| 2023-05-24 | 29.73 | $30.07 | 2000 |
| 2023-05-23 | 29.67 | $29.90 | 2405 |
| 2023-05-22 | 29.66 | $30.03 | 11100 |
| 2023-05-19 | 29.60 | $29.75 | 4506 |
| 2023-05-18 | 29.63 | $29.98 | 9500 |
| 2023-05-17 | 29.60 | $30.00 | 10800 |
| 2023-05-16 | 29.57 | $29.49 | 3540 |
| 2023-05-15 | 29.69 | $29.88 | 16000 |
| 2023-05-12 | 29.73 | $29.79 | 4919 |
| 2023-05-11 | 29.81 | $30.01 | 4700 |
| 2023-05-10 | 29.84 | $30.22 | 5746 |
| 2023-05-09 | 29.83 | $30.03 | 39618 |
| 2023-05-08 | 29.88 | $30.13 | 5200 |
| 2023-05-05 | 29.92 | $29.95 | 27909 |
| 2023-05-04 | 30.03 | $29.49 | 10800 |
| 2023-05-03 | 30.32 | $29.85 | 8600 |
| 2023-05-02 | 30.56 | $30.11 | 16600 |
| 2023-05-01 | 30.79 | $30.72 | 7300 |
| 2023-04-28 | 30.87 | $30.76 | 5304 |
| 2023-04-27 | 30.96 | $30.86 | 3624 |
| 2023-04-26 | 31.05 | $30.60 | 8530 |
| 2023-04-25 | 31.24 | $30.57 | 3300 |
| 2023-04-24 | 31.48 | $31.21 | 2600 |
| 2023-04-21 | 31.57 | $30.98 | 1645 |
| 2023-04-20 | 31.76 | $31.02 | 10900 |
| 2023-04-19 | 31.97 | $31.19 | 4900 |
| 2023-04-18 | 32.17 | $31.60 | 7948 |
| 2023-04-17 | 32.29 | $31.90 | 12600 |
| 2023-04-14 | 32.32 | $32.16 | 2519 |
| 2023-04-13 | 32.28 | $32.35 | 14638 |
| 2023-04-12 | 32.16 | $32.07 | 7000 |
| 2023-04-11 | 32.09 | $32.40 | 7021 |
| 2023-04-10 | 31.90 | $32.05 | 5500 |
| 2023-04-06 | 31.78 | $31.69 | 4200 |
| 2023-04-05 | 31.74 | $32.07 | 5300 |
| 2023-04-04 | 31.56 | $31.71 | 7607 |
| 2023-04-03 | 31.46 | $32.43 | 12500 |
| 2023-03-31 | 31.11 | $31.79 | 31700 |
| 2023-03-30 | 30.89 | $31.83 | 19600 |
| 2023-03-29 | 30.60 | $31.40 | 16000 |
| 2023-03-28 | 30.40 | $31.25 | 12500 |
| 2023-03-27 | 30.20 | $30.87 | 25000 |
| 2023-03-24 | 30.09 | $30.31 | 2737 |
| 2023-03-23 | 30.13 | $30.52 | 16519 |
| 2023-03-22 | 30.14 | $30.70 | 5900 |
| 2023-03-21 | 30.09 | $30.64 | 1800 |
| 2023-03-20 | 30.07 | $30.16 | 10205 |
| 2023-03-17 | 30.20 | $29.78 | 5600 |
| 2023-03-16 | 30.49 | $30.07 | 12200 |
| 2023-03-15 | 30.76 | $29.62 | 15000 |
| 2023-03-14 | 31.25 | $30.82 | 6517 |
| 2023-03-13 | 31.46 | $30.73 | 27300 |
| 2023-03-10 | 31.76 | $31.45 | 6600 |
| 2023-03-09 | 31.89 | $31.40 | 4549 |
| 2023-03-08 | 32.07 | $31.84 | 7000 |
| 2023-03-07 | 32.15 | $32.07 | 2541 |
| 2023-03-06 | 32.18 | $32.60 | 4622 |
| 2023-03-03 | 32.05 | $32.69 | 23409 |
| 2023-03-02 | 31.85 | $32.22 | 4700 |
| 2023-03-01 | 31.77 | $32.26 | 16300 |
| 2023-02-28 | 31.66 | $31.51 | 4638 |
| 2023-02-27 | 31.76 | $31.86 | 5317 |
| 2023-02-24 | 31.78 | $31.60 | 2400 |
| 2023-02-23 | 31.88 | $31.86 | 9029 |
| 2023-02-22 | 31.93 | $31.51 | 7912 |
| 2023-02-21 | 32.11 | $31.88 | 16100 |
| 2023-02-17 | 32.20 | $31.89 | 19233 |
| 2023-02-16 | 32.31 | $32.31 | 4433 |
| 2023-02-15 | 32.32 | $32.35 | 7600 |
| 2023-02-14 | 32.31 | $32.66 | 2700 |
| 2023-02-13 | 32.20 | $32.57 | 6015 |
| 2023-02-10 | 32.10 | $32.45 | 49346 |
| 2023-02-09 | 32.01 | $31.75 | 7138 |
| 2023-02-08 | 32.12 | $31.96 | 7000 |
| 2023-02-07 | 32.20 | $31.83 | 17439 |
| 2023-02-06 | 32.33 | $31.06 | 64149 |
| 2023-02-03 | 32.74 | $31.50 | 6647 |
| 2023-02-02 | 33.08 | $31.99 | 28327 |
| 2023-02-01 | 33.35 | $32.40 | 10500 |
| 2023-01-31 | 33.53 | $32.83 | 24900 |
| 2023-01-30 | 33.60 | $32.92 | 37906 |
| 2023-01-27 | 33.65 | $33.60 | 14925 |
| 2023-01-26 | 33.48 | $33.92 | 16304 |
| 2023-01-25 | 33.17 | $33.40 | 10700 |
| 2023-01-24 | 32.93 | $33.44 | 91000 |
| 2023-01-23 | 32.63 | $33.23 | 39700 |
| 2023-01-20 | 32.31 | $33.02 | 50200 |
| 2023-01-19 | 31.99 | $32.66 | 54500 |
| 2023-01-18 | 31.70 | $32.09 | 10400 |
| 2023-01-17 | 31.53 | $32.18 | 3435 |
| 2023-01-13 | 31.30 | $32.05 | 9400 |
| 2023-01-12 | 31.05 | $31.98 | 20830 |
| 2023-01-11 | 30.77 | $31.38 | 5000 |
| 2023-01-10 | 30.63 | $31.16 | 2400 |
| 2023-01-09 | 30.52 | $31.04 | 7045 |
| 2023-01-06 | 30.44 | $31.08 | 44800 |
| 2023-01-05 | 30.34 | $30.43 | 30900 |
| 2023-01-04 | 30.42 | $30.31 | 12700 |
| 2023-01-03 | 30.57 | $30.43 | 15519 |
| 2022-12-30 | 30.72 | $31.20 | 9200 |
| 2022-12-29 | 30.66 | $31.22 | 3113 |
| 2022-12-28 | 30.59 | $30.85 | 5600 |
| 2022-12-27 | 30.64 | $31.22 | 8800 |
| 2022-12-23 | 30.58 | $31.00 | 3100 |
| 2022-12-22 | 30.59 | $30.56 | 19008 |
| 2022-12-21 | 30.75 | $30.95 | 4200 |
| 2022-12-20 | 30.83 | $30.86 | 5100 |
| 2022-12-19 | 30.96 | $30.41 | 4900 |
| 2022-12-16 | 31.28 | $31.28 | 20918 |
| 2022-12-15 | 31.39 | $31.31 | 12200 |
| 2022-12-14 | 31.52 | $31.68 | 10602 |
| 2022-12-13 | 31.56 | $31.85 | 11300 |
| 2022-12-12 | 31.57 | $31.44 | 26700 |
| 2022-12-09 | 31.71 | $30.75 | 11515 |
| 2022-12-08 | 32.11 | $30.99 | 18800 |
| 2022-12-07 | 32.51 | $31.47 | 13612 |
| 2022-12-06 | 32.85 | $31.56 | 9245 |
| 2022-12-05 | 33.23 | $31.84 | 44846 |
| 2022-12-02 | 33.59 | $32.87 | 4331 |
| 2022-12-01 | 33.70 | $33.45 | 8503 |
| 2022-11-30 | 33.63 | $33.42 | 5200 |
| 2022-11-29 | 33.55 | $33.14 | 26144 |
| 2022-11-28 | 33.52 | $32.85 | 32300 |
| 2022-11-25 | 33.56 | $33.34 | 2500 |
| 2022-11-23 | 33.44 | $33.16 | 7400 |
| 2022-11-22 | 33.33 | $33.24 | 13100 |
| 2022-11-21 | 33.17 | $32.21 | 20400 |
| 2022-11-18 | 33.27 | $32.54 | 13900 |
| 2022-11-17 | 33.27 | $32.61 | 4100 |
| 2022-11-16 | 33.24 | $32.68 | 15700 |
| 2022-11-15 | 33.15 | $33.15 | 18845 |
| 2022-11-14 | 32.88 | $32.68 | 13600 |
| 2022-11-11 | 32.67 | $33.08 | 13610 |
| 2022-11-10 | 32.28 | $32.37 | 20842 |
| 2022-11-09 | 32.01 | $31.36 | 25056 |
| 2022-11-08 | 31.98 | $32.23 | 28910 |
| 2022-11-07 | 31.65 | $32.16 | 25723 |
| 2022-11-04 | 31.25 | $31.79 | 35200 |
| 2022-11-03 | 30.87 | $30.94 | 11600 |
| 2022-11-02 | 30.66 | $30.47 | 14110 |
| 2022-11-01 | 30.55 | $30.89 | 19738 |
| 2022-10-31 | 30.26 | $30.25 | 8310 |
| 2022-10-28 | 30.11 | $30.36 | 13200 |
| 2022-10-27 | 29.88 | $30.12 | 9000 |
| 2022-10-26 | 29.66 | $29.96 | 8107 |
| 2022-10-25 | 29.44 | $29.59 | 39300 |
| 2022-10-24 | 29.29 | $29.58 | 10100 |
| 2022-10-21 | 29.09 | $29.75 | 6905 |
| 2022-10-20 | 28.80 | $29.11 | 9625 |
| 2022-10-19 | 28.64 | $29.04 | 6722 |
| 2022-10-18 | 28.47 | $28.77 | 17141 |
| 2022-10-17 | 28.35 | $28.68 | 6606 |
| 2022-10-14 | 28.23 | $28.02 | 2919 |
| 2022-10-13 | 28.29 | $28.83 | 8442 |
| 2022-10-12 | 28.11 | $28.13 | 11500 |
| 2022-10-11 | 28.12 | $27.95 | 6000 |
| 2022-10-10 | 28.19 | $28.36 | 6111 |
| 2022-10-07 | 28.14 | $28.67 | 7018 |
| 2022-10-06 | 28.00 | $29.21 | 10427 |
| 2022-10-05 | 27.65 | $29.26 | 22522 |
| 2022-10-04 | 27.22 | $29.29 | 39954 |
| 2022-10-03 | 26.70 | $27.94 | 7400 |
| 2022-09-30 | 26.51 | $27.06 | 4006 |
| 2022-09-29 | 26.57 | $27.09 | 3300 |
| 2022-09-28 | 26.65 | $27.44 | 11600 |
| 2022-09-27 | 26.67 | $26.40 | 23300 |
| 2022-09-26 | 27.03 | $26.10 | 12500 |
| 2022-09-23 | 27.58 | $26.74 | 39940 |
| 2022-09-22 | 28.07 | $28.28 | 6132 |
| 2022-09-21 | 28.19 | $27.92 | 8761 |
| 2022-09-20 | 28.46 | $28.32 | 5738 |
| 2022-09-19 | 28.67 | $28.46 | 15500 |
| 2022-09-16 | 28.90 | $28.28 | 13200 |
| 2022-09-15 | 29.25 | $28.57 | 13700 |
| 2022-09-14 | 29.59 | $29.38 | 4915 |
| 2022-09-13 | 29.75 | $29.11 | 17633 |
| 2022-09-12 | 30.04 | $30.23 | 2900 |
| 2022-09-09 | 30.05 | $30.02 | 20400 |
| 2022-09-08 | 30.12 | $29.41 | 7739 |
| 2022-09-07 | 30.40 | $29.72 | 8800 |
| 2022-09-06 | 30.65 | $29.78 | 4700 |
| 2022-09-02 | 30.93 | $29.88 | 5731 |
| 2022-09-01 | 31.24 | $29.68 | 26000 |
| 2022-08-31 | 31.68 | $30.69 | 6300 |
| 2022-08-30 | 31.88 | $31.07 | 9723 |
| 2022-08-29 | 32.00 | $31.72 | 14100 |
| 2022-08-26 | 31.92 | $31.48 | 10700 |
| 2022-08-25 | 31.90 | $31.98 | 19500 |
| 2022-08-24 | 31.69 | $31.65 | 11805 |
| 2022-08-23 | 31.54 | $31.59 | 16434 |
| 2022-08-22 | 31.36 | $30.85 | 14236 |
| 2022-08-19 | 31.36 | $31.07 | 17339 |
| 2022-08-18 | 31.29 | $31.27 | 12109 |
| 2022-08-17 | 31.12 | $30.96 | 20731 |
| 2022-08-16 | 31.01 | $30.92 | 14804 |
| 2022-08-15 | 30.87 | $30.81 | 18600 |
| 2022-08-12 | 30.73 | $31.24 | 16500 |
| 2022-08-11 | 30.41 | $31.01 | 77900 |
| 2022-08-10 | 30.09 | $30.58 | 8600 |
| 2022-08-09 | 29.82 | $29.83 | 47300 |
| 2022-08-08 | 29.74 | $29.66 | 14271 |
| 2022-08-05 | 29.68 | $29.12 | 13205 |
| 2022-08-04 | 29.78 | $29.42 | 119200 |
| 2022-08-03 | 29.81 | $29.99 | 52137 |
| 2022-08-02 | 29.65 | $30.02 | 9606 |
| 2022-08-01 | 29.45 | $30.30 | 8640 |
| 2022-07-29 | 29.11 | $30.39 | 25100 |
| 2022-07-28 | 28.68 | $29.68 | 17700 |
| 2022-07-27 | 28.37 | $29.47 | 45707 |
| 2022-07-26 | 28.08 | $28.82 | 7716 |
| 2022-07-25 | 27.93 | $29.01 | 41200 |
| 2022-07-22 | 27.70 | $28.45 | 30400 |
| 2022-07-21 | 27.62 | $28.65 | 31318 |
| 2022-07-20 | 27.46 | $28.87 | 15600 |
| 2022-07-19 | 27.22 | $28.81 | 11325 |
| 2022-07-18 | 26.96 | $28.14 | 17949 |
| 2022-07-15 | 26.88 | $27.68 | 27400 |
| 2022-07-14 | 26.96 | $27.20 | 23114 |
| 2022-07-13 | 27.22 | $27.49 | 8416 |
| 2022-07-12 | 27.48 | $27.61 | 11018 |
| 2022-07-11 | 27.78 | $27.98 | 20635 |
| 2022-07-08 | 28.05 | $28.45 | 18705 |
| 2022-07-07 | 28.26 | $28.40 | 42500 |
| 2022-07-06 | 28.55 | $27.82 | 75200 |
| 2022-07-05 | 29.10 | $28.59 | 129600 |
| 2022-07-01 | 29.56 | $29.54 | 174328 |
| 2022-06-30 | 29.83 | $29.66 | 46909 |
| 2022-06-29 | 30.14 | $30.35 | 39411 |
| 2022-06-28 | 30.32 | $30.86 | 47800 |
| 2022-06-27 | 30.38 | $30.53 | 57316 |
| 2022-06-24 | 30.58 | $29.91 | 35827 |
| 2022-06-23 | 31.03 | $29.46 | 126500 |
| 2022-06-22 | 31.73 | $30.51 | 57400 |
| 2022-06-21 | 32.27 | $31.43 | 163139 |
| 2022-06-17 | 32.63 | $30.50 | 83327 |
| 2022-06-16 | 33.36 | $31.01 | 115200 |
| 2022-06-15 | 34.09 | $32.50 | 122900 |
| 2022-06-14 | 34.50 | $33.04 | 79714 |
| 2022-06-13 | 34.81 | $32.70 | 140300 |
| 2022-06-10 | 35.28 | $34.20 | 172249 |
| 2022-06-09 | 35.36 | $35.14 | 138022 |
| 2022-06-08 | 35.14 | $35.55 | 155574 |
| 2022-06-07 | 34.72 | $35.89 | 236965 |
| 2022-06-06 | 34.07 | $34.69 | 123644 |
| 2022-06-03 | 33.65 | $34.16 | 99878 |
| 2022-06-02 | 33.29 | $33.80 | 70215 |
| 2022-06-01 | 32.95 | $33.27 | 114010 |
| 2022-05-31 | 32.69 | $32.93 | 87449 |
| 2022-05-27 | 32.48 | $33.16 | 58000 |
| 2022-05-26 | 32.13 | $32.40 | 188200 |
| 2022-05-25 | 31.93 | $32.37 | 249124 |
| 2022-05-24 | 31.70 | $32.03 | 66393 |
| 2022-05-23 | 31.51 | $31.97 | 67100 |
| 2022-05-20 | 31.30 | $31.45 | 62600 |
| 2022-05-19 | 31.21 | $31.38 | 134400 |
| 2022-05-18 | 31.10 | $31.23 | 130602 |
| 2022-05-17 | 31.02 | $31.83 | 102300 |
| 2022-05-16 | 30.73 | $31.28 | 232100 |
| 2022-05-13 | 30.55 | $31.15 | 59722 |
| 2022-05-12 | 30.37 | $29.97 | 22102 |
| 2022-05-11 | 30.52 | $30.04 | 19640 |
| 2022-05-10 | 30.68 | $30.04 | 49437 |
| 2022-05-09 | 30.88 | $30.01 | 66836 |
| 2022-05-06 | 31.12 | $31.34 | 40500 |
| 2022-05-05 | 30.99 | $30.95 | 19400 |
| 2022-05-04 | 30.95 | $31.85 | 143400 |
| 2022-05-03 | 30.61 | $31.00 | 77201 |
| 2022-05-02 | 30.46 | $30.33 | 15000 |
| 2022-04-29 | 30.49 | $30.06 | 14341 |
| 2022-04-28 | 30.60 | $30.99 | 47428 |
| 2022-04-27 | 30.45 | $29.94 | 5406 |
| 2022-04-26 | 30.58 | $29.51 | 12800 |
| 2022-04-25 | 30.88 | $29.88 | 22500 |
| 2022-04-22 | 31.13 | $30.35 | 15844 |
| 2022-04-21 | 31.26 | $30.76 | 33600 |
| 2022-04-20 | 31.29 | $31.46 | 34847 |
| 2022-04-19 | 31.09 | $31.23 | 25033 |
| 2022-04-18 | 30.90 | $31.24 | 55284 |
| 2022-04-14 | 30.67 | $30.54 | 9422 |
| 2022-04-13 | 30.59 | $30.75 | 8003 |
| 2022-04-12 | 30.42 | $30.10 | 8100 |
| 2022-04-11 | 30.41 | $29.85 | 5600 |
| 2022-04-08 | 30.47 | $30.22 | 6300 |
| 2022-04-07 | 30.42 | $29.89 | 16800 |
| 2022-04-06 | 30.45 | $30.05 | 10400 |
| 2022-04-05 | 30.42 | $30.04 | 7822 |
| 2022-04-04 | 30.38 | $30.54 | 5505 |
| 2022-04-01 | 30.16 | $30.45 | 12408 |
| 2022-03-31 | 29.91 | $30.06 | 7138 |
| 2022-03-30 | 29.72 | $30.29 | 8000 |
| 2022-03-29 | 29.40 | $30.00 | 15100 |
| 2022-03-28 | 29.10 | $29.42 | 16249 |
| 2022-03-25 | 28.91 | $29.45 | 14229 |
| 2022-03-24 | 28.67 | $29.10 | 6303 |
| 2022-03-23 | 28.48 | $28.91 | 5845 |
| 2022-03-22 | 28.32 | $28.96 | 19120 |
| 2022-03-21 | 28.09 | $28.74 | 5803 |
| 2022-03-18 | 27.89 | $28.36 | 3200 |
| 2022-03-17 | 27.77 | $28.29 | 6700 |
| 2022-03-16 | 27.64 | $27.77 | 3600 |
| 2022-03-15 | 27.66 | $27.31 | 3705 |
| 2022-03-14 | 27.83 | $27.92 | 2000 |
| 2022-03-11 | 27.85 | $28.27 | 3209 |
| 2022-03-10 | 27.76 | $28.15 | 17100 |
| 2022-03-09 | 27.70 | $28.07 | 33200 |
| 2022-03-08 | 27.66 | $28.10 | 16403 |
| 2022-03-07 | 27.60 | $27.36 | 7840 |
| 2022-03-04 | 27.77 | $28.05 | 3400 |
| 2022-03-03 | 27.77 | $28.17 | 8904 |
| 2022-03-02 | 27.73 | $28.37 | 7900 |
| 2022-03-01 | 27.62 | $27.16 | 6728 |
| 2022-02-28 | 27.89 | $27.69 | 4418 |
| 2022-02-25 | 28.05 | $27.88 | 5003 |
| 2022-02-24 | 28.19 | $27.14 | 9553 |
| 2022-02-23 | 28.60 | $27.71 | 5215 |
| 2022-02-22 | 28.92 | $28.08 | 11900 |
| 2022-02-18 | 29.19 | $28.61 | 7610 |
| 2022-02-17 | 29.35 | $28.99 | 3300 |
| 2022-02-16 | 29.42 | $29.30 | 956 |
| 2022-02-15 | 29.41 | $29.39 | 2911 |
| 2022-02-14 | 29.36 | $29.23 | 4309 |
| 2022-02-11 | 29.34 | $29.42 | 4631 |
| 2022-02-10 | 29.26 | $29.25 | 3215 |
| 2022-02-09 | 29.21 | $29.55 | 6933 |
| 2022-02-08 | 29.05 | $29.15 | 8100 |
| 2022-02-07 | 28.97 | $29.40 | 5827 |
| 2022-02-04 | 28.80 | $29.03 | 7800 |
| 2022-02-03 | 28.71 | $28.68 | 5215 |
| 2022-02-02 | 28.70 | $29.01 | 4100 |
| 2022-02-01 | 28.59 | $28.86 | 5027 |
| 2022-01-31 | 28.49 | $28.47 | 6619 |
| 2022-01-28 | 28.50 | $27.83 | 6313 |
| 2022-01-27 | 28.72 | $27.71 | 12429 |
| 2022-01-26 | 29.01 | $27.99 | 6600 |
| 2022-01-25 | 29.28 | $28.32 | 12539 |
| 2022-01-24 | 29.50 | $28.05 | 3900 |
| 2022-01-21 | 29.83 | $28.58 | 2000 |
| 2022-01-20 | 30.07 | $29.17 | 5900 |
| 2022-01-19 | 30.15 | $29.85 | 7819 |
| 2022-01-18 | 30.03 | $29.81 | 5144 |
| 2022-01-14 | 29.87 | $30.07 | 1402 |
| 2022-01-13 | 29.58 | $29.79 | 6500 |
| 2022-01-12 | 29.31 | $30.08 | 14721 |
| 2022-01-11 | 28.87 | $29.51 | 6100 |
| 2022-01-10 | 28.51 | $28.85 | 4531 |
| 2022-01-07 | 28.27 | $28.98 | 4700 |
| 2022-01-06 | 27.92 | $28.61 | 6211 |
| 2022-01-05 | 27.62 | $28.27 | 2115 |
| 2022-01-04 | 27.36 | $28.20 | 1700 |
| 2022-01-03 | 27.06 | $27.65 | 2300 |
| 2021-12-31 | 26.88 | $27.03 | 3200 |
| 2021-12-30 | 26.85 | $27.00 | 1500 |
| 2021-12-29 | 26.83 | $27.17 | 3000 |
| 2021-12-28 | 26.75 | $27.09 | 1500 |
| 2021-12-27 | 26.69 | $27.10 | 4800 |
| 2021-12-23 | 26.62 | $26.91 | 1800 |
| 2021-12-22 | 26.61 | $26.78 | 1700 |
| 2021-12-21 | 26.63 | $26.65 | 3300 |
| 2021-12-20 | 26.72 | $26.21 | 9419 |
| 2021-12-17 | 26.96 | $27.20 | 1944 |
| 2021-12-16 | 26.96 | $27.39 | 1109 |
| 2021-12-15 | 26.90 | $27.18 | 4704 |
| 2021-12-14 | 26.91 | $27.11 | 28600 |
| 2021-12-13 | 26.95 | $27.11 | 800 |
| 2021-12-10 | 27.00 | $27.65 | 1500 |
| 2021-12-09 | 26.91 | $27.47 | 2741 |
| 2021-12-08 | 26.86 | $27.94 | 3600 |
| 2021-12-07 | 26.67 | $27.87 | 22634 |
| 2021-12-06 | 26.47 | $27.30 | 600 |
| 2021-12-03 | 26.42 | $26.97 | 2223 |
| 2021-12-02 | 26.48 | $27.24 | 4634 |
| 2021-12-01 | 26.50 | $26.70 | 2926 |
| 2021-11-30 | 26.70 | $26.50 | 3700 |
| 2021-11-29 | 27.03 | $26.77 | 3023 |
| 2021-11-26 | 27.36 | $26.78 | 7045 |
| 2021-11-24 | 27.79 | $28.05 | 1528 |
| 2021-11-23 | 27.91 | $28.08 | 2400 |
| 2021-11-22 | 28.07 | $27.72 | 3600 |
| 2021-11-19 | 28.38 | $27.62 | 5735 |
| 2021-11-18 | 28.82 | $28.27 | 2500 |
| 2021-11-17 | 29.14 | $28.67 | 2645 |
| 2021-11-16 | 29.43 | $29.19 | 16009 |
| 2021-11-15 | 29.61 | $29.47 | 4530 |
| 2021-11-12 | 29.76 | $29.54 | 5039 |
| 2021-11-11 | 29.91 | $29.74 | 1600 |
| 2021-11-10 | 30.04 | $29.78 | 2624 |
| 2021-11-09 | 30.19 | $30.32 | 5400 |
| 2021-11-08 | 30.21 | $30.34 | 3900 |
| 2021-11-05 | 30.22 | $30.21 | 8526 |
| 2021-11-04 | 30.27 | $29.85 | 15200 |
| 2021-11-03 | 30.46 | $29.90 | 6600 |
| 2021-11-02 | 30.66 | $30.04 | 1500 |
| 2021-11-01 | 30.87 | $30.24 | 918 |
| 2021-10-29 | 31.06 | $29.92 | 7900 |
| 2021-10-28 | 31.38 | $30.46 | 12909 |
| 2021-10-27 | 31.59 | $30.61 | 18525 |
| 2021-10-26 | 31.79 | $31.44 | 9404 |
| 2021-10-25 | 31.76 | $31.42 | 2348 |
| 2021-10-22 | 31.72 | $31.28 | 2211 |
| 2021-10-21 | 31.71 | $31.31 | 13500 |
| 2021-10-20 | 31.66 | $31.64 | 15242 |
| 2021-10-19 | 31.49 | $31.33 | 4648 |
| 2021-10-18 | 31.36 | $31.16 | 5034 |
| 2021-10-15 | 31.25 | $31.30 | 4324 |
| 2021-10-14 | 31.05 | $31.21 | 6646 |
| 2021-10-13 | 30.82 | $30.87 | 3719 |
| 2021-10-12 | 30.64 | $30.77 | 6900 |
| 2021-10-11 | 30.44 | $30.39 | 4400 |
| 2021-10-08 | 30.30 | $30.31 | 4300 |
| 2021-10-07 | 30.15 | $30.02 | 10223 |
| 2021-10-06 | 30.05 | $30.13 | 3204 |
| 2021-10-05 | 29.87 | $30.21 | 7416 |
| 2021-10-04 | 29.63 | $29.85 | 16900 |
| 2021-10-01 | 29.43 | $29.63 | 5000 |
| 2021-09-30 | 29.25 | $29.22 | 602 |
| 2021-09-29 | 29.16 | $29.14 | 3600 |
| 2021-09-28 | 29.07 | $29.19 | 800 |
| 2021-09-27 | 28.93 | $29.39 | 1400 |
| 2021-09-24 | 28.69 | $28.90 | 6400 |
| 2021-09-23 | 28.55 | $29.02 | 7938 |
| 2021-09-22 | 28.33 | $28.44 | 3618 |
| 2021-09-21 | 28.25 | $27.87 | 3627 |
| 2021-09-20 | 28.33 | $27.38 | 6109 |
| 2021-09-17 | 28.58 | $28.09 | 13947 |
| 2021-09-16 | 28.65 | $28.63 | 13423 |
| 2021-09-15 | 28.55 | $28.74 | 6937 |
| 2021-09-14 | 28.40 | $28.36 | 1544 |
| 2021-09-13 | 28.33 | $28.38 | 2045 |
| 2021-09-10 | 28.24 | $27.86 | 637 |
| 2021-09-09 | 28.28 | $28.05 | 600 |
| 2021-09-08 | 28.27 | $28.15 | 4400 |
| 2021-09-07 | 28.21 | $28.42 | 2600 |
| 2021-09-03 | 28.06 | $28.29 | 700 |
| 2021-09-02 | 27.91 | $28.10 | 1434 |
| 2021-09-01 | 27.78 | $27.92 | 1915 |
| 2021-08-31 | 27.68 | $28.10 | 6500 |
| 2021-08-30 | 27.50 | $28.00 | 3647 |
| 2021-08-27 | 27.31 | $27.92 | 3644 |
| 2021-08-26 | 27.10 | $27.37 | 1800 |
| 2021-08-25 | 27.03 | $27.64 | 3929 |
| 2021-08-24 | 26.86 | $27.42 | 2600 |
| 2021-08-23 | 26.72 | $26.91 | 3300 |
| 2021-08-20 | 26.72 | $26.25 | 30833 |
| 2021-08-19 | 26.94 | $26.04 | 6813 |
| 2021-08-18 | 27.28 | $26.82 | 3300 |
| 2021-08-17 | 27.44 | $27.13 | 1521 |
| 2021-08-16 | 27.55 | $27.42 | 2400 |
| 2021-08-13 | 27.59 | $27.76 | 1144 |
| 2021-08-12 | 27.53 | $27.81 | 500 |
| 2021-08-11 | 27.44 | $27.85 | 6100 |
| 2021-08-10 | 27.33 | $27.54 | 1508 |
| 2021-08-09 | 27.30 | $27.47 | 3702 |
| 2021-08-06 | 27.29 | $27.59 | 6730 |
| 2021-08-05 | 27.23 | $27.63 | 3130 |
| 2021-08-04 | 27.17 | $27.36 | 2000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
65.15
2026-07-31
Close Price
$55.24
Vol: 324808
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.16
Average
52.45
Maximum
78.42
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 65.15 | $55.24 | 324808 |
| 2026-07-30 | 68.12 | $55.82 | 499070 |
| 2026-07-29 | 63.89 | $54.25 | 394788 |
| 2026-07-28 | 61.08 | $53.35 | 717605 |
| 2026-07-27 | 62.89 | $53.70 | 428299 |
| 2026-07-24 | 71.12 | $55.14 | 309200 |
| 2026-07-23 | 74.73 | $55.70 | 352600 |
| 2026-07-22 | 74.42 | $55.56 | 404811 |
| 2026-07-21 | 75.11 | $55.67 | 452825 |
| 2026-07-20 | 73.24 | $54.79 | 635400 |
| 2026-07-17 | 72.01 | $54.25 | 503037 |
| 2026-07-16 | 70.46 | $53.60 | 324646 |
| 2026-07-15 | 67.97 | $52.64 | 200270 |
| 2026-07-14 | 68.20 | $52.68 | 214380 |
| 2026-07-13 | 66.27 | $51.96 | 138618 |
| 2026-07-10 | 61.22 | $50.33 | 200800 |
| 2026-07-09 | 59.59 | $49.87 | 292100 |
| 2026-07-08 | 60.22 | $49.99 | 211600 |
| 2026-07-07 | 55.74 | $48.77 | 326500 |
| 2026-07-06 | 54.58 | $48.48 | 58429 |
| 2026-07-02 | 50.24 | $47.46 | 83709 |
| 2026-07-01 | 47.87 | $46.95 | 91100 |
| 2026-06-30 | 43.52 | $46.08 | 38400 |
| 2026-06-29 | 45.17 | $46.48 | 41100 |
| 2026-06-26 | 39.81 | $45.49 | 39900 |
| 2026-06-25 | 40.18 | $45.59 | 50246 |
| 2026-06-24 | 36.17 | $44.89 | 41335 |
| 2026-06-23 | 37.68 | $45.33 | 37205 |
| 2026-06-22 | 39.02 | $45.71 | 58900 |
| 2026-06-18 | 36.60 | $45.28 | 174130 |
| 2026-06-17 | 39.77 | $46.19 | 82400 |
| 2026-06-16 | 42.96 | $47.01 | 53200 |
| 2026-06-15 | 43.16 | $47.06 | 178549 |
| 2026-06-12 | 49.37 | $48.48 | 53705 |
| 2026-06-11 | 49.37 | $48.48 | 41408 |
| 2026-06-10 | 46.89 | $47.97 | 68078 |
| 2026-06-09 | 44.93 | $47.58 | 297801 |
| 2026-06-08 | 49.71 | $48.65 | 66602 |
| 2026-06-05 | 48.94 | $48.49 | 91100 |
| 2026-06-04 | 55.80 | $49.84 | 117229 |
| 2026-06-03 | 56.53 | $49.97 | 61900 |
| 2026-06-02 | 55.34 | $49.69 | 50131 |
| 2026-06-01 | 52.53 | $49.05 | 158055 |
| 2026-05-29 | 48.32 | $48.18 | 113314 |
| 2026-05-28 | 47.40 | $48.00 | 102211 |
| 2026-05-27 | 44.82 | $47.50 | 136700 |
| 2026-05-26 | 46.51 | $47.89 | 41900 |
| 2026-05-22 | 49.27 | $48.50 | 66174 |
| 2026-05-21 | 47.83 | $48.20 | 99314 |
| 2026-05-20 | 53.81 | $49.43 | 180233 |
| 2026-05-19 | 55.36 | $49.72 | 78655 |
| 2026-05-18 | 55.94 | $49.83 | 305800 |
| 2026-05-15 | 53.54 | $49.26 | 194321 |
| 2026-05-14 | 52.46 | $49.01 | 38026 |
| 2026-05-13 | 53.84 | $49.30 | 77624 |
| 2026-05-12 | 56.06 | $49.76 | 84827 |
| 2026-05-11 | 58.45 | $50.24 | 115556 |
| 2026-05-08 | 56.24 | $49.64 | 101117 |
| 2026-05-07 | 54.19 | $49.11 | 68405 |
| 2026-05-06 | 59.15 | $50.11 | 94445 |
| 2026-05-05 | 70.43 | $51.95 | 73438 |
| 2026-05-04 | 67.02 | $50.90 | 46030 |
| 2026-05-01 | 66.32 | $50.70 | 96092 |
| 2026-04-30 | 67.13 | $50.82 | 60300 |
| 2026-04-29 | 64.84 | $50.15 | 98500 |
| 2026-04-28 | 56.81 | $48.27 | 129238 |
| 2026-04-27 | 54.16 | $47.77 | 108100 |
| 2026-04-24 | 53.57 | $47.66 | 260200 |
| 2026-04-23 | 50.40 | $47.09 | 39900 |
| 2026-04-22 | 50.81 | $47.16 | 105800 |
| 2026-04-21 | 48.51 | $46.75 | 40060 |
| 2026-04-20 | 47.60 | $46.59 | 50700 |
| 2026-04-17 | 47.65 | $46.60 | 122747 |
| 2026-04-16 | 55.95 | $48.09 | 47146 |
| 2026-04-15 | 54.06 | $47.72 | 57300 |
| 2026-04-14 | 55.84 | $48.01 | 58120 |
| 2026-04-13 | 57.51 | $48.28 | 66651 |
| 2026-04-10 | 53.49 | $47.46 | 151700 |
| 2026-04-09 | 57.19 | $48.05 | 64568 |
| 2026-04-08 | 59.10 | $48.34 | 143538 |
| 2026-04-07 | 65.48 | $49.23 | 80033 |
| 2026-04-06 | 66.17 | $49.32 | 87949 |
| 2026-04-02 | 63.94 | $48.76 | 99753 |
| 2026-04-01 | 62.51 | $48.42 | 130167 |
| 2026-03-31 | 70.11 | $49.40 | 112427 |
| 2026-03-30 | 68.67 | $49.01 | 158026 |
| 2026-03-27 | 67.76 | $48.77 | 214590 |
| 2026-03-26 | 67.65 | $48.74 | 72182 |
| 2026-03-25 | 67.29 | $48.64 | 205857 |
| 2026-03-24 | 67.51 | $48.67 | 102645 |
| 2026-03-23 | 63.24 | $47.51 | 105700 |
| 2026-03-20 | 64.98 | $47.76 | 279700 |
| 2026-03-19 | 70.30 | $48.48 | 143454 |
| 2026-03-18 | 69.41 | $48.21 | 135143 |
| 2026-03-17 | 69.18 | $48.14 | 89440 |
| 2026-03-16 | 66.36 | $47.31 | 73904 |
| 2026-03-13 | 64.65 | $46.85 | 77014 |
| 2026-03-12 | 69.61 | $47.53 | 162243 |
| 2026-03-11 | 68.18 | $47.11 | 84908 |
| 2026-03-10 | 62.88 | $45.77 | 81616 |
| 2026-03-09 | 66.99 | $46.29 | 446540 |
| 2026-03-06 | 71.52 | $46.82 | 85800 |
| 2026-03-05 | 70.92 | $46.65 | 300500 |
| 2026-03-04 | 69.75 | $46.32 | 285200 |
| 2026-03-03 | 67.48 | $45.72 | 87500 |
| 2026-03-02 | 72.19 | $46.27 | 117871 |
| 2026-02-27 | 66.50 | $44.86 | 36000 |
| 2026-02-26 | 65.93 | $44.74 | 43444 |
| 2026-02-25 | 65.75 | $44.70 | 26402 |
| 2026-02-24 | 66.43 | $44.78 | 57200 |
| 2026-02-23 | 65.28 | $44.51 | 23484 |
| 2026-02-20 | 66.07 | $44.61 | 40100 |
| 2026-02-19 | 64.56 | $44.24 | 21912 |
| 2026-02-18 | 63.77 | $44.05 | 18400 |
| 2026-02-17 | 62.82 | $43.82 | 85597 |
| 2026-02-13 | 68.38 | $44.57 | 46200 |
| 2026-02-12 | 68.13 | $44.50 | 39641 |
| 2026-02-11 | 72.82 | $45.10 | 64200 |
| 2026-02-10 | 69.35 | $44.06 | 205500 |
| 2026-02-09 | 71.95 | $44.37 | 48085 |
| 2026-02-06 | 71.62 | $44.27 | 55825 |
| 2026-02-05 | 67.65 | $43.16 | 75220 |
| 2026-02-04 | 71.06 | $43.56 | 68290 |
| 2026-02-03 | 67.13 | $42.56 | 29004 |
| 2026-02-02 | 61.17 | $41.37 | 55304 |
| 2026-01-30 | 66.46 | $41.92 | 52829 |
| 2026-01-29 | 70.12 | $42.27 | 69100 |
| 2026-01-28 | 67.34 | $41.70 | 53303 |
| 2026-01-27 | 66.92 | $41.62 | 23100 |
| 2026-01-26 | 65.10 | $41.27 | 51122 |
| 2026-01-23 | 65.59 | $41.32 | 65503 |
| 2026-01-22 | 64.09 | $41.03 | 89936 |
| 2026-01-21 | 61.87 | $40.62 | 65445 |
| 2026-01-20 | 56.29 | $39.73 | 33816 |
| 2026-01-16 | 57.82 | $39.90 | 63896 |
| 2026-01-15 | 61.48 | $40.29 | 31900 |
| 2026-01-14 | 60.07 | $40.06 | 30147 |
| 2026-01-13 | 55.84 | $39.43 | 55200 |
| 2026-01-12 | 56.11 | $39.46 | 118430 |
| 2026-01-09 | 53.57 | $39.10 | 111133 |
| 2026-01-08 | 53.98 | $39.15 | 184812 |
| 2026-01-07 | 50.35 | $38.65 | 221100 |
| 2026-01-06 | 52.89 | $38.97 | 131400 |
| 2026-01-05 | 54.43 | $39.16 | 291400 |
| 2026-01-02 | 44.32 | $37.92 | 14834 |
| 2025-12-31 | 40.15 | $37.51 | 21700 |
| 2025-12-30 | 40.29 | $37.53 | 9818 |
| 2025-12-29 | 40.56 | $37.57 | 40811 |
| 2025-12-26 | 38.72 | $37.38 | 9029 |
| 2025-12-24 | 40.41 | $37.65 | 6418 |
| 2025-12-23 | 39.48 | $37.55 | 5700 |
| 2025-12-22 | 38.93 | $37.49 | 17409 |
| 2025-12-19 | 43.44 | $38.22 | 6722 |
| 2025-12-18 | 40.58 | $37.90 | 28412 |
| 2025-12-17 | 42.49 | $38.20 | 17100 |
| 2025-12-16 | 44.42 | $38.49 | 23526 |
| 2025-12-15 | 52.08 | $39.48 | 6621 |
| 2025-12-12 | 49.76 | $39.20 | 16200 |
| 2025-12-11 | 52.90 | $39.56 | 7329 |
| 2025-12-10 | 56.47 | $39.94 | 5300 |
| 2025-12-09 | 53.82 | $39.60 | 37600 |
| 2025-12-08 | 53.34 | $39.54 | 40000 |
| 2025-12-05 | 57.27 | $39.96 | 7000 |
| 2025-12-04 | 55.80 | $39.76 | 30300 |
| 2025-12-03 | 56.54 | $39.84 | 6835 |
| 2025-12-02 | 55.05 | $39.63 | 26300 |
| 2025-12-01 | 56.99 | $39.85 | 14500 |
| 2025-11-28 | 55.71 | $39.66 | 9348 |
| 2025-11-26 | 55.11 | $39.57 | 19745 |
| 2025-11-25 | 53.92 | $39.39 | 13751 |
| 2025-11-24 | 54.07 | $39.41 | 31971 |
| 2025-11-21 | 56.79 | $39.77 | 29830 |
| 2025-11-20 | 56.09 | $39.65 | 36212 |
| 2025-11-19 | 60.69 | $40.24 | 80516 |
| 2025-11-18 | 65.45 | $40.79 | 129800 |
| 2025-11-17 | 65.40 | $40.78 | 70900 |
| 2025-11-14 | 69.70 | $41.26 | 24940 |
| 2025-11-13 | 67.09 | $40.65 | 17500 |
| 2025-11-12 | 68.56 | $40.81 | 62504 |
| 2025-11-11 | 69.19 | $40.88 | 38808 |
| 2025-11-10 | 67.40 | $40.44 | 16708 |
| 2025-11-07 | 63.03 | $39.50 | 19200 |
| 2025-11-06 | 62.57 | $39.41 | 13500 |
| 2025-11-05 | 58.69 | $38.69 | 10448 |
| 2025-11-04 | 58.64 | $38.68 | 17440 |
| 2025-11-03 | 65.54 | $39.49 | 14837 |
| 2025-10-31 | 63.58 | $39.10 | 22324 |
| 2025-10-30 | 71.40 | $39.89 | 8500 |
| 2025-10-29 | 73.24 | $40.06 | 12897 |
| 2025-10-28 | 71.47 | $39.63 | 15800 |
| 2025-10-27 | 72.31 | $39.71 | 14439 |
| 2025-10-24 | 69.68 | $39.09 | 19008 |
| 2025-10-23 | 68.62 | $38.86 | 37612 |
| 2025-10-22 | 62.10 | $37.66 | 16401 |
| 2025-10-21 | 56.18 | $36.84 | 1800 |
| 2025-10-20 | 58.51 | $37.06 | 11000 |
| 2025-10-17 | 53.61 | $36.47 | 12100 |
| 2025-10-16 | 53.07 | $36.41 | 1941 |
| 2025-10-15 | 51.48 | $36.23 | 2502 |
| 2025-10-14 | 51.22 | $36.20 | 5700 |
| 2025-10-13 | 49.39 | $35.99 | 2831 |
| 2025-10-10 | 44.83 | $35.50 | 6100 |
| 2025-10-09 | 55.27 | $36.58 | 11227 |
| 2025-10-08 | 55.73 | $36.62 | 3700 |
| 2025-10-07 | 55.95 | $36.64 | 8423 |
| 2025-10-06 | 58.46 | $36.87 | 13300 |
| 2025-10-03 | 61.19 | $37.11 | 7100 |
| 2025-10-02 | 60.38 | $37.00 | 3900 |
| 2025-10-01 | 60.31 | $36.99 | 3610 |
| 2025-09-30 | 58.17 | $36.69 | 17200 |
| 2025-09-29 | 67.91 | $37.53 | 12768 |
| 2025-09-26 | 69.49 | $37.65 | 13600 |
| 2025-09-25 | 68.92 | $37.55 | 7000 |
| 2025-09-24 | 67.10 | $37.24 | 9800 |
| 2025-09-23 | 64.97 | $36.90 | 17604 |
| 2025-09-22 | 63.52 | $36.68 | 4900 |
| 2025-09-19 | 61.59 | $36.40 | 19825 |
| 2025-09-18 | 67.25 | $36.87 | 2500 |
| 2025-09-17 | 69.45 | $37.04 | 9000 |
| 2025-09-16 | 72.08 | $37.24 | 7700 |
| 2025-09-15 | 67.99 | $36.53 | 4700 |
| 2025-09-12 | 64.97 | $36.09 | 3000 |
| 2025-09-11 | 68.46 | $36.34 | 8300 |
| 2025-09-10 | 65.73 | $35.95 | 6700 |
| 2025-09-09 | 69.54 | $36.21 | 2600 |
| 2025-09-08 | 67.98 | $35.98 | 19300 |
| 2025-09-05 | 66.35 | $35.75 | 5100 |
| 2025-09-04 | 64.07 | $35.45 | 18300 |
| 2025-09-03 | 65.05 | $35.52 | 13900 |
| 2025-09-02 | 63.85 | $35.36 | 18900 |
| 2025-08-29 | 63.78 | $35.35 | 9703 |
| 2025-08-28 | 65.68 | $35.50 | 2010 |
| 2025-08-27 | 64.95 | $35.39 | 3600 |
| 2025-08-26 | 63.69 | $35.20 | 1700 |
| 2025-08-25 | 65.83 | $35.38 | 1600 |
| 2025-08-22 | 67.13 | $35.49 | 13300 |
| 2025-08-21 | 60.25 | $34.48 | 1300 |
| 2025-08-20 | 59.21 | $34.35 | 4736 |
| 2025-08-19 | 56.98 | $34.08 | 3900 |
| 2025-08-18 | 56.31 | $34.00 | 4400 |
| 2025-08-15 | 58.14 | $34.17 | 3200 |
| 2025-08-14 | 54.94 | $33.78 | 1900 |
| 2025-08-13 | 56.85 | $33.96 | 1540 |
| 2025-08-12 | 54.95 | $33.73 | 2600 |
| 2025-08-11 | 51.52 | $33.34 | 6839 |
| 2025-08-08 | 55.54 | $33.73 | 15900 |
| 2025-08-07 | 53.97 | $33.55 | 12600 |
| 2025-08-06 | 57.63 | $33.89 | 11428 |
| 2025-08-05 | 53.58 | $33.43 | 9100 |
| 2025-08-04 | 52.74 | $33.34 | 21904 |
| 2025-08-01 | 49.36 | $32.99 | 49900 |
| 2025-07-31 | 55.87 | $33.59 | 5344 |
| 2025-07-30 | 60.55 | $33.96 | 3300 |
| 2025-07-29 | 66.24 | $34.36 | 3000 |
| 2025-07-28 | 67.14 | $34.42 | 9900 |
| 2025-07-25 | 67.14 | $34.42 | 12538 |
| 2025-07-24 | 66.94 | $34.39 | 7800 |
| 2025-07-23 | 72.46 | $34.78 | 6220 |
| 2025-07-22 | 69.39 | $34.28 | 1400 |
| 2025-07-21 | 67.96 | $34.07 | 7200 |
| 2025-07-18 | 66.69 | $33.89 | 2443 |
| 2025-07-17 | 65.47 | $33.72 | 7547 |
| 2025-07-16 | 65.74 | $33.74 | 2700 |
| 2025-07-15 | 68.98 | $33.98 | 1126 |
| 2025-07-14 | 73.12 | $34.27 | 65600 |
| 2025-07-11 | 77.86 | $34.58 | 5300 |
| 2025-07-10 | 77.41 | $34.48 | 9834 |
| 2025-07-09 | 77.06 | $34.40 | 2913 |
| 2025-07-08 | 76.40 | $34.25 | 2900 |
| 2025-07-07 | 73.94 | $33.73 | 8538 |
| 2025-07-03 | 78.42 | $34.03 | 4448 |
| 2025-07-02 | 77.87 | $33.90 | 7200 |
| 2025-07-01 | 75.53 | $33.39 | 1831 |
| 2025-06-30 | 72.33 | $32.80 | 4512 |
| 2025-06-27 | 69.21 | $32.32 | 6100 |
| 2025-06-26 | 69.83 | $32.36 | 4847 |
| 2025-06-25 | 68.13 | $32.11 | 3533 |
| 2025-06-24 | 67.35 | $32.00 | 16528 |
| 2025-06-23 | 76.10 | $32.55 | 26937 |
| 2025-06-20 | 77.66 | $32.64 | 1624 |
| 2025-06-18 | 77.27 | $32.56 | 14900 |
| 2025-06-17 | 77.12 | $32.53 | 15215 |
| 2025-06-16 | 76.17 | $32.33 | 10400 |
| 2025-06-13 | 73.71 | $31.86 | 8300 |
| 2025-06-12 | 73.60 | $31.84 | 5800 |
| 2025-06-11 | 72.10 | $31.57 | 4400 |
| 2025-06-10 | 70.64 | $31.32 | 12800 |
| 2025-06-09 | 67.16 | $30.79 | 5436 |
| 2025-06-06 | 65.56 | $30.57 | 1700 |
| 2025-06-05 | 63.56 | $30.31 | 1700 |
| 2025-06-04 | 63.69 | $30.32 | 2200 |
| 2025-06-03 | 65.01 | $30.42 | 20904 |
| 2025-06-02 | 63.28 | $30.18 | 5600 |
| 2025-05-30 | 61.63 | $29.96 | 1900 |
| 2025-05-29 | 61.41 | $29.93 | 4300 |
| 2025-05-28 | 60.00 | $29.74 | 3132 |
| 2025-05-27 | 60.89 | $29.82 | 1900 |
| 2025-05-23 | 57.36 | $29.35 | 3207 |
| 2025-05-22 | 56.81 | $29.28 | 5300 |
| 2025-05-21 | 58.24 | $29.42 | 4100 |
| 2025-05-20 | 62.05 | $29.78 | 2047 |
| 2025-05-19 | 63.48 | $29.91 | 1233 |
| 2025-05-16 | 64.02 | $29.96 | 5400 |
| 2025-05-15 | 63.67 | $29.90 | 4600 |
| 2025-05-14 | 63.55 | $29.88 | 6600 |
| 2025-05-13 | 65.88 | $30.12 | 6005 |
| 2025-05-12 | 62.98 | $29.58 | 10500 |
| 2025-05-09 | 58.94 | $28.92 | 14426 |
| 2025-05-08 | 57.40 | $28.69 | 9523 |
| 2025-05-07 | 56.31 | $28.53 | 1600 |
| 2025-05-06 | 58.16 | $28.74 | 8528 |
| 2025-05-05 | 57.46 | $28.63 | 9243 |
| 2025-05-02 | 55.69 | $28.35 | 9700 |
| 2025-05-01 | 52.24 | $27.84 | 2100 |
| 2025-04-30 | 51.46 | $27.73 | 3428 |
| 2025-04-29 | 53.10 | $27.95 | 2422 |
| 2025-04-28 | 51.22 | $27.67 | 3124 |
| 2025-04-25 | 49.37 | $27.40 | 4544 |
| 2025-04-24 | 48.82 | $27.32 | 9043 |
| 2025-04-23 | 46.84 | $27.03 | 1500 |
| 2025-04-22 | 46.84 | $27.03 | 7945 |
| 2025-04-21 | 41.02 | $26.21 | 1200 |
| 2025-04-17 | 41.55 | $26.31 | 9700 |
| 2025-04-16 | 38.47 | $25.90 | 11300 |
| 2025-04-15 | 38.24 | $25.87 | 3400 |
| 2025-04-14 | 38.78 | $25.99 | 5634 |
| 2025-04-11 | 39.00 | $26.04 | 4100 |
| 2025-04-10 | 34.20 | $25.36 | 2900 |
| 2025-04-09 | 37.96 | $26.26 | 17200 |
| 2025-04-08 | 22.53 | $24.54 | 6000 |
| 2025-04-07 | 23.77 | $24.92 | 8414 |
| 2025-04-04 | 25.53 | $25.42 | 34000 |
| 2025-04-03 | 33.84 | $27.17 | 6600 |
| 2025-04-02 | 48.76 | $28.90 | 4000 |
| 2025-04-01 | 48.01 | $28.84 | 2332 |
| 2025-03-31 | 46.76 | $28.74 | 2600 |
| 2025-03-28 | 49.11 | $28.95 | 1106 |
| 2025-03-27 | 53.99 | $29.35 | 700 |
| 2025-03-26 | 54.64 | $29.40 | 831 |
| 2025-03-25 | 54.64 | $29.40 | 2610 |
| 2025-03-24 | 55.00 | $29.43 | 3300 |
| 2025-03-21 | 53.85 | $29.31 | 12200 |
| 2025-03-20 | 59.08 | $29.75 | 1100 |
| 2025-03-19 | 58.56 | $29.69 | 645 |
| 2025-03-18 | 57.62 | $29.58 | 13326 |
| 2025-03-17 | 58.66 | $29.67 | 12029 |
| 2025-03-14 | 54.71 | $29.21 | 11526 |
| 2025-03-13 | 48.51 | $28.60 | 5741 |
| 2025-03-12 | 50.00 | $28.74 | 5810 |
| 2025-03-11 | 46.43 | $28.42 | 7223 |
| 2025-03-10 | 48.27 | $28.60 | 5000 |
| 2025-03-07 | 49.31 | $28.70 | 24900 |
| 2025-03-06 | 43.18 | $28.17 | 3109 |
| 2025-03-05 | 41.53 | $28.04 | 4645 |
| 2025-03-04 | 39.34 | $27.87 | 10000 |
| 2025-03-03 | 41.24 | $28.09 | 10700 |
| 2025-02-28 | 42.66 | $28.25 | 28000 |
| 2025-02-27 | 44.19 | $28.42 | 2500 |
| 2025-02-26 | 44.37 | $28.44 | 1200 |
| 2025-02-25 | 47.27 | $28.76 | 6337 |
| 2025-02-24 | 48.50 | $28.89 | 5000 |
| 2025-02-21 | 47.60 | $28.80 | 3031 |
| 2025-02-20 | 52.93 | $29.35 | 47900 |
| 2025-02-19 | 50.34 | $29.08 | 13021 |
| 2025-02-18 | 53.11 | $29.35 | 3715 |
| 2025-02-14 | 49.59 | $28.99 | 1623 |
| 2025-02-13 | 46.29 | $28.68 | 6415 |
| 2025-02-12 | 45.64 | $28.62 | 8600 |
| 2025-02-11 | 49.56 | $29.03 | 6317 |
| 2025-02-10 | 47.79 | $28.86 | 5007 |
| 2025-02-07 | 42.63 | $28.40 | 14800 |
| 2025-02-06 | 45.21 | $28.68 | 7523 |
| 2025-02-05 | 47.77 | $28.94 | 1716 |
| 2025-02-04 | 47.55 | $28.92 | 5500 |
| 2025-02-03 | 40.65 | $28.33 | 11100 |
| 2025-01-31 | 42.45 | $28.53 | 5843 |
| 2025-01-30 | 46.24 | $28.92 | 5900 |
| 2025-01-29 | 43.41 | $28.69 | 33000 |
| 2025-01-28 | 43.79 | $28.73 | 28500 |
| 2025-01-27 | 47.24 | $29.08 | 16442 |
| 2025-01-24 | 47.95 | $29.15 | 17900 |
| 2025-01-23 | 48.55 | $29.21 | 8524 |
| 2025-01-22 | 44.13 | $28.81 | 6536 |
| 2025-01-21 | 47.63 | $29.17 | 64501 |
| 2025-01-17 | 49.71 | $29.37 | 2815 |
| 2025-01-16 | 46.61 | $29.09 | 3400 |
| 2025-01-15 | 47.30 | $29.16 | 3600 |
| 2025-01-14 | 40.98 | $28.63 | 7104 |
| 2025-01-13 | 38.88 | $28.47 | 15208 |
| 2025-01-10 | 30.99 | $27.93 | 3040 |
| 2025-01-08 | 31.79 | $28.04 | 6426 |
| 2025-01-07 | 32.65 | $28.16 | 5912 |
| 2025-01-06 | 31.17 | $28.06 | 17206 |
| 2025-01-03 | 31.63 | $28.13 | 9943 |
| 2025-01-02 | 25.95 | $27.75 | 13900 |
| 2024-12-31 | 21.89 | $27.50 | 27808 |
| 2024-12-30 | 21.23 | $27.46 | 27436 |
| 2024-12-27 | 21.23 | $27.46 | 7113 |
| 2024-12-26 | 21.27 | $27.47 | 4418 |
| 2024-12-24 | 19.68 | $27.36 | 22100 |
| 2024-12-23 | 16.16 | $27.12 | 8700 |
| 2024-12-20 | 21.79 | $28.61 | 103600 |
| 2024-12-19 | 20.38 | $28.53 | 12400 |
| 2024-12-18 | 21.05 | $28.68 | 4011 |
| 2024-12-17 | 25.26 | $29.47 | 36129 |
| 2024-12-16 | 27.16 | $29.76 | 20000 |
| 2024-12-13 | 31.48 | $30.32 | 13206 |
| 2024-12-12 | 32.90 | $30.48 | 4200 |
| 2024-12-11 | 38.48 | $31.02 | 6606 |
| 2024-12-10 | 37.55 | $30.97 | 4042 |
| 2024-12-09 | 38.10 | $31.02 | 3632 |
| 2024-12-06 | 37.23 | $30.97 | 8000 |
| 2024-12-05 | 39.55 | $31.19 | 1927 |
| 2024-12-04 | 38.56 | $31.13 | 7060 |
| 2024-12-03 | 43.29 | $31.55 | 3117 |
| 2024-12-02 | 44.02 | $31.61 | 5000 |
| 2024-11-29 | 43.26 | $31.56 | 1726 |
| 2024-11-27 | 40.98 | $31.41 | 11300 |
| 2024-11-26 | 40.67 | $31.39 | 2100 |
| 2024-11-25 | 43.31 | $31.64 | 18934 |
| 2024-11-22 | 43.03 | $31.62 | 3412 |
| 2024-11-21 | 40.80 | $31.46 | 21936 |
| 2024-11-20 | 39.11 | $31.34 | 3236 |
| 2024-11-19 | 39.83 | $31.42 | 8200 |
| 2024-11-18 | 40.09 | $31.45 | 1600 |
| 2024-11-15 | 33.06 | $30.95 | 10540 |
| 2024-11-14 | 33.14 | $30.96 | 3218 |
| 2024-11-13 | 33.35 | $30.99 | 2822 |
| 2024-11-12 | 28.41 | $30.65 | 5409 |
| 2024-11-11 | 31.99 | $31.19 | 6646 |
| 2024-11-08 | 31.53 | $31.16 | 4000 |
| 2024-11-07 | 34.61 | $31.58 | 5100 |
| 2024-11-06 | 35.39 | $31.68 | 10533 |
| 2024-11-05 | 35.85 | $31.74 | 6601 |
| 2024-11-04 | 29.44 | $31.30 | 4700 |
| 2024-11-01 | 26.92 | $31.14 | 1901 |
| 2024-10-31 | 27.68 | $31.27 | 1302 |
| 2024-10-30 | 28.82 | $31.46 | 2200 |
| 2024-10-29 | 29.42 | $31.56 | 4135 |
| 2024-10-28 | 31.56 | $31.90 | 9600 |
| 2024-10-25 | 31.75 | $31.93 | 3733 |
| 2024-10-24 | 32.44 | $32.04 | 13916 |
| 2024-10-23 | 32.56 | $32.06 | 8100 |
| 2024-10-22 | 34.81 | $32.42 | 7900 |
| 2024-10-21 | 35.86 | $32.58 | 6231 |
| 2024-10-18 | 38.17 | $32.92 | 4224 |
| 2024-10-17 | 39.31 | $33.08 | 2300 |
| 2024-10-16 | 39.59 | $33.12 | 1800 |
| 2024-10-15 | 36.70 | $32.85 | 11548 |
| 2024-10-14 | 45.30 | $33.98 | 1700 |
| 2024-10-11 | 48.15 | $34.28 | 2800 |
| 2024-10-10 | 48.83 | $34.35 | 300 |
| 2024-10-09 | 46.15 | $34.09 | 3816 |
| 2024-10-08 | 46.86 | $34.17 | 7100 |
| 2024-10-07 | 52.38 | $34.74 | 2600 |
| 2024-10-04 | 54.30 | $34.92 | 9500 |
| 2024-10-03 | 53.03 | $34.78 | 4512 |
| 2024-10-02 | 49.40 | $34.40 | 2118 |
| 2024-10-01 | 48.51 | $34.31 | 3140 |
| 2024-09-30 | 48.02 | $34.26 | 1725 |
| 2024-09-27 | 48.28 | $34.29 | 5749 |
| 2024-09-26 | 49.38 | $34.42 | 4400 |
| 2024-09-25 | 45.68 | $34.01 | 3900 |
| 2024-09-24 | 48.38 | $34.34 | 6901 |
| 2024-09-23 | 46.56 | $34.14 | 2214 |
| 2024-09-20 | 46.02 | $34.08 | 6003 |
| 2024-09-19 | 48.68 | $34.42 | 4103 |
| 2024-09-18 | 43.77 | $33.88 | 3000 |
| 2024-09-17 | 42.81 | $33.78 | 3700 |
| 2024-09-16 | 42.34 | $33.73 | 5237 |
| 2024-09-13 | 40.48 | $33.53 | 1700 |
| 2024-09-12 | 37.62 | $33.23 | 6300 |
| 2024-09-11 | 35.36 | $33.00 | 13000 |
| 2024-09-10 | 38.72 | $33.58 | 4800 |
| 2024-09-09 | 39.97 | $33.78 | 1800 |
| 2024-09-06 | 38.47 | $33.62 | 6800 |
| 2024-09-05 | 42.79 | $34.30 | 2800 |
| 2024-09-04 | 44.62 | $34.56 | 3600 |
| 2024-09-03 | 48.06 | $35.02 | 3300 |
| 2024-08-30 | 53.90 | $35.70 | 3941 |
| 2024-08-29 | 53.43 | $35.64 | 3200 |
| 2024-08-28 | 51.20 | $35.36 | 3400 |
| 2024-08-27 | 53.46 | $35.62 | 839 |
| 2024-08-26 | 52.46 | $35.49 | 3600 |
| 2024-08-23 | 53.89 | $35.66 | 2247 |
| 2024-08-22 | 48.91 | $35.02 | 800 |
| 2024-08-21 | 50.87 | $35.26 | 4426 |
| 2024-08-20 | 50.48 | $35.21 | 3247 |
| 2024-08-19 | 56.09 | $35.87 | 14606 |
| 2024-08-16 | 53.25 | $35.49 | 1640 |
| 2024-08-15 | 51.52 | $35.27 | 6400 |
| 2024-08-14 | 48.39 | $34.89 | 1843 |
| 2024-08-13 | 48.39 | $34.89 | 2600 |
| 2024-08-12 | 46.33 | $34.64 | 17510 |
| 2024-08-09 | 45.76 | $34.57 | 1700 |
| 2024-08-08 | 44.38 | $34.40 | 6228 |
| 2024-08-07 | 37.57 | $33.63 | 5400 |
| 2024-08-06 | 38.38 | $33.77 | 1900 |
| 2024-08-05 | 35.45 | $33.46 | 14403 |
| 2024-08-02 | 40.53 | $34.32 | 4700 |
| 2024-08-01 | 46.68 | $35.15 | 9126 |
| 2024-07-31 | 54.86 | $36.01 | 4719 |
| 2024-07-30 | 50.02 | $35.51 | 3100 |
| 2024-07-29 | 47.22 | $35.25 | 5900 |
| 2024-07-26 | 48.21 | $35.35 | 1005 |
| 2024-07-25 | 43.87 | $34.96 | 9500 |
| 2024-07-24 | 39.69 | $34.62 | 7100 |
| 2024-07-23 | 38.92 | $34.56 | 9300 |
| 2024-07-22 | 42.13 | $34.94 | 3441 |
| 2024-07-19 | 41.04 | $34.85 | 3401 |
| 2024-07-18 | 44.69 | $35.26 | 4243 |
| 2024-07-17 | 48.39 | $35.63 | 9440 |
| 2024-07-16 | 46.10 | $35.43 | 4300 |
| 2024-07-15 | 44.10 | $35.26 | 2719 |
| 2024-07-12 | 44.94 | $35.35 | 4600 |
| 2024-07-11 | 43.69 | $35.24 | 16900 |
| 2024-07-10 | 41.41 | $35.04 | 11822 |
| 2024-07-09 | 43.24 | $35.26 | 9616 |
| 2024-07-08 | 46.34 | $35.61 | 8200 |
| 2024-07-05 | 49.53 | $35.94 | 8352 |
| 2024-07-03 | 53.33 | $36.30 | 6600 |
| 2024-07-02 | 50.10 | $35.98 | 2215 |
| 2024-07-01 | 52.13 | $36.17 | 10141 |
| 2024-06-28 | 48.13 | $35.79 | 3325 |
| 2024-06-27 | 44.90 | $35.51 | 2900 |
| 2024-06-26 | 42.47 | $35.31 | 700 |
| 2024-06-25 | 43.38 | $35.41 | 1000 |
| 2024-06-24 | 39.70 | $35.11 | 5100 |
| 2024-06-21 | 39.08 | $35.06 | 4549 |
| 2024-06-20 | 41.11 | $35.31 | 10300 |
| 2024-06-18 | 38.31 | $35.08 | 4946 |
| 2024-06-17 | 37.20 | $34.99 | 4500 |
| 2024-06-14 | 37.41 | $35.02 | 5214 |
| 2024-06-13 | 37.96 | $35.10 | 24000 |
| 2024-06-12 | 38.37 | $35.16 | 10600 |
| 2024-06-11 | 39.63 | $35.35 | 12300 |
| 2024-06-10 | 40.63 | $35.50 | 10247 |
| 2024-06-07 | 39.66 | $35.40 | 3514 |
| 2024-06-06 | 41.66 | $35.71 | 5613 |
| 2024-06-05 | 38.73 | $35.40 | 9132 |
| 2024-06-04 | 39.34 | $35.50 | 135600 |
| 2024-06-03 | 43.26 | $36.11 | 36128 |
| 2024-05-31 | 43.94 | $36.21 | 2503 |
| 2024-05-30 | 38.81 | $35.65 | 2300 |
| 2024-05-29 | 39.99 | $35.84 | 9540 |
| 2024-05-28 | 47.68 | $36.90 | 6102 |
| 2024-05-24 | 44.01 | $36.52 | 4807 |
| 2024-05-23 | 43.91 | $36.51 | 2600 |
| 2024-05-22 | 46.47 | $36.84 | 5000 |
| 2024-05-21 | 49.02 | $37.15 | 4220 |
| 2024-05-20 | 49.10 | $37.16 | 2700 |
| 2024-05-17 | 48.94 | $37.14 | 5523 |
| 2024-05-16 | 43.03 | $36.46 | 2912 |
| 2024-05-15 | 44.40 | $36.65 | 14914 |
| 2024-05-14 | 46.92 | $36.99 | 3500 |
| 2024-05-13 | 45.80 | $36.86 | 3300 |
| 2024-05-10 | 45.21 | $36.79 | 4429 |
| 2024-05-09 | 45.68 | $36.86 | 4300 |
| 2024-05-08 | 45.30 | $36.81 | 5500 |
| 2024-05-07 | 44.54 | $36.71 | 16346 |
| 2024-05-06 | 46.49 | $37.03 | 14016 |
| 2024-05-03 | 45.28 | $36.86 | 10800 |
| 2024-05-02 | 45.80 | $36.95 | 5916 |
| 2024-05-01 | 40.54 | $36.22 | 17501 |
| 2024-04-30 | 43.45 | $36.75 | 103600 |
| 2024-04-29 | 51.15 | $37.92 | 9200 |
| 2024-04-26 | 48.79 | $37.60 | 74300 |
| 2024-04-25 | 50.30 | $37.81 | 6200 |
| 2024-04-24 | 52.28 | $38.08 | 30400 |
| 2024-04-23 | 55.35 | $38.48 | 8625 |
| 2024-04-22 | 53.34 | $38.17 | 22329 |
| 2024-04-19 | 47.53 | $37.37 | 10100 |
| 2024-04-18 | 45.18 | $37.08 | 11645 |
| 2024-04-17 | 47.99 | $37.48 | 19504 |
| 2024-04-16 | 49.53 | $37.69 | 33000 |
| 2024-04-15 | 55.50 | $38.43 | 13322 |
| 2024-04-12 | 58.19 | $38.73 | 16313 |
| 2024-04-11 | 65.56 | $39.46 | 9229 |
| 2024-04-10 | 63.83 | $39.17 | 25800 |
| 2024-04-09 | 67.96 | $39.54 | 37942 |
| 2024-04-08 | 77.64 | $40.29 | 68300 |
| 2024-04-05 | 77.10 | $40.16 | 52933 |
| 2024-04-04 | 73.36 | $39.36 | 22100 |
| 2024-04-03 | 74.52 | $39.44 | 26528 |
| 2024-04-02 | 72.40 | $39.03 | 48442 |
| 2024-04-01 | 68.24 | $38.35 | 10024 |
| 2024-03-28 | 68.24 | $38.35 | 3045 |
| 2024-03-27 | 66.07 | $38.03 | 4527 |
| 2024-03-26 | 64.78 | $37.85 | 5900 |
| 2024-03-25 | 68.20 | $38.10 | 9835 |
| 2024-03-22 | 67.28 | $37.96 | 12843 |
| 2024-03-21 | 68.35 | $38.04 | 21600 |
| 2024-03-20 | 73.03 | $38.38 | 14331 |
| 2024-03-19 | 71.21 | $38.05 | 19900 |
| 2024-03-18 | 69.11 | $37.70 | 21101 |
| 2024-03-15 | 70.37 | $37.79 | 25200 |
| 2024-03-14 | 66.15 | $37.14 | 30628 |
| 2024-03-13 | 65.22 | $37.01 | 15219 |
| 2024-03-12 | 61.63 | $36.55 | 4700 |
| 2024-03-11 | 60.19 | $36.38 | 4911 |
| 2024-03-08 | 60.96 | $36.44 | 29500 |
| 2024-03-07 | 62.47 | $36.56 | 6908 |
| 2024-03-06 | 59.01 | $36.13 | 3100 |
| 2024-03-05 | 55.18 | $35.71 | 4300 |
| 2024-03-04 | 56.37 | $35.81 | 12130 |
| 2024-03-01 | 57.43 | $35.90 | 7700 |
| 2024-02-29 | 53.45 | $35.47 | 14100 |
| 2024-02-28 | 51.66 | $35.29 | 14000 |
| 2024-02-27 | 58.99 | $35.90 | 7111 |
| 2024-02-26 | 62.59 | $36.16 | 19900 |
| 2024-02-23 | 62.16 | $36.11 | 10300 |
| 2024-02-22 | 61.92 | $36.08 | 7649 |
| 2024-02-21 | 60.38 | $35.89 | 11100 |
| 2024-02-20 | 61.37 | $35.97 | 25200 |
| 2024-02-16 | 63.22 | $36.12 | 129829 |
| 2024-02-15 | 63.01 | $36.09 | 193409 |
| 2024-02-14 | 59.30 | $35.59 | 7112 |
| 2024-02-13 | 56.91 | $35.30 | 9200 |
| 2024-02-12 | 62.69 | $35.78 | 32100 |
| 2024-02-09 | 61.21 | $35.59 | 3248 |
| 2024-02-08 | 58.75 | $35.29 | 2100 |
| 2024-02-07 | 60.20 | $35.41 | 5645 |
| 2024-02-06 | 58.24 | $35.17 | 3000 |
| 2024-02-05 | 60.72 | $35.38 | 13200 |
| 2024-02-02 | 60.03 | $35.29 | 5300 |
| 2024-02-01 | 62.47 | $35.50 | 8117 |
| 2024-01-31 | 58.41 | $34.97 | 2100 |
| 2024-01-30 | 61.39 | $35.22 | 3100 |
| 2024-01-29 | 59.51 | $34.98 | 8500 |
| 2024-01-26 | 54.80 | $34.44 | 4300 |
| 2024-01-25 | 50.56 | $34.02 | 10800 |
| 2024-01-24 | 45.96 | $33.62 | 34834 |
| 2024-01-23 | 40.59 | $33.21 | 4600 |
| 2024-01-22 | 41.06 | $33.26 | 1630 |
| 2024-01-19 | 39.87 | $33.17 | 5807 |
| 2024-01-18 | 40.21 | $33.21 | 2309 |
| 2024-01-17 | 39.84 | $33.18 | 3013 |
| 2024-01-16 | 44.28 | $33.69 | 7300 |
| 2024-01-12 | 49.87 | $34.23 | 4500 |
| 2024-01-11 | 46.29 | $33.93 | 5508 |
| 2024-01-10 | 44.01 | $33.75 | 3806 |
| 2024-01-09 | 44.31 | $33.78 | 3213 |
| 2024-01-08 | 47.68 | $34.11 | 6115 |
| 2024-01-05 | 48.97 | $34.23 | 1000 |
| 2024-01-04 | 48.30 | $34.17 | 3800 |
| 2024-01-03 | 48.30 | $34.17 | 2221 |
| 2024-01-02 | 48.10 | $34.15 | 4802 |
| 2023-12-29 | 48.74 | $34.22 | 3200 |
| 2023-12-28 | 49.45 | $34.30 | 3100 |
| 2023-12-27 | 50.94 | $34.47 | 1100 |
| 2023-12-26 | 50.86 | $34.46 | 8700 |
| 2023-12-22 | 49.06 | $34.24 | 8800 |
| 2023-12-21 | 49.68 | $34.32 | 4800 |
| 2023-12-20 | 48.51 | $34.17 | 4118 |
| 2023-12-19 | 50.69 | $34.46 | 3002 |
| 2023-12-18 | 47.36 | $34.03 | 32100 |
| 2023-12-15 | 56.25 | $35.09 | 5200 |
| 2023-12-14 | 59.99 | $35.46 | 3806 |
| 2023-12-13 | 54.65 | $34.77 | 2518 |
| 2023-12-12 | 49.45 | $34.21 | 4600 |
| 2023-12-11 | 52.63 | $34.52 | 3900 |
| 2023-12-08 | 51.87 | $34.44 | 6600 |
| 2023-12-07 | 50.84 | $34.33 | 4800 |
| 2023-12-06 | 50.29 | $34.27 | 5300 |
| 2023-12-05 | 53.51 | $34.61 | 2400 |
| 2023-12-04 | 55.91 | $34.85 | 7300 |
| 2023-12-01 | 58.73 | $35.12 | 14203 |
| 2023-11-30 | 56.89 | $34.88 | 2200 |
| 2023-11-29 | 57.91 | $34.98 | 8811 |
| 2023-11-28 | 61.02 | $35.28 | 4800 |
| 2023-11-27 | 58.63 | $34.94 | 4800 |
| 2023-11-24 | 57.69 | $34.81 | 19300 |
| 2023-11-22 | 58.76 | $34.92 | 2313 |
| 2023-11-21 | 58.50 | $34.88 | 8900 |
| 2023-11-20 | 59.69 | $35.01 | 3600 |
| 2023-11-17 | 57.87 | $34.72 | 6500 |
| 2023-11-16 | 55.06 | $34.30 | 3800 |
| 2023-11-15 | 58.97 | $34.74 | 3720 |
| 2023-11-14 | 56.99 | $34.44 | 13516 |
| 2023-11-13 | 50.16 | $33.54 | 2300 |
| 2023-11-10 | 47.79 | $33.27 | 3400 |
| 2023-11-09 | 43.24 | $32.79 | 1532 |
| 2023-11-08 | 45.36 | $33.06 | 6420 |
| 2023-11-07 | 48.17 | $33.40 | 15300 |
| 2023-11-06 | 56.15 | $34.22 | 26511 |
| 2023-11-03 | 55.03 | $34.09 | 11100 |
| 2023-11-02 | 55.23 | $34.11 | 48908 |
| 2023-11-01 | 51.04 | $33.63 | 6900 |
| 2023-10-31 | 47.75 | $33.29 | 2600 |
| 2023-10-30 | 46.03 | $33.12 | 7318 |
| 2023-10-27 | 41.73 | $32.72 | 2500 |
| 2023-10-26 | 42.29 | $32.79 | 9100 |
| 2023-10-25 | 42.08 | $32.77 | 3300 |
| 2023-10-24 | 44.89 | $33.13 | 1022 |
| 2023-10-23 | 43.90 | $33.03 | 9600 |
| 2023-10-20 | 46.34 | $33.34 | 53705 |
| 2023-10-19 | 48.58 | $33.61 | 9935 |
| 2023-10-18 | 51.56 | $33.95 | 2411 |
| 2023-10-17 | 51.05 | $33.89 | 5700 |
| 2023-10-16 | 49.98 | $33.76 | 6313 |
| 2023-10-13 | 44.30 | $33.12 | 6300 |
| 2023-10-12 | 44.20 | $33.11 | 22000 |
| 2023-10-11 | 45.82 | $33.33 | 15100 |
| 2023-10-10 | 45.48 | $33.29 | 4010 |
| 2023-10-09 | 39.83 | $32.67 | 7100 |
| 2023-10-06 | 37.45 | $32.43 | 3500 |
| 2023-10-05 | 36.86 | $32.37 | 3400 |
| 2023-10-04 | 36.48 | $32.33 | 23500 |
| 2023-10-03 | 43.02 | $33.39 | 15219 |
| 2023-10-02 | 47.54 | $33.98 | 13301 |
| 2023-09-29 | 53.19 | $34.61 | 12847 |
| 2023-09-28 | 58.78 | $35.14 | 7200 |
| 2023-09-27 | 56.14 | $34.82 | 4800 |
| 2023-09-26 | 54.22 | $34.60 | 43900 |
| 2023-09-25 | 62.62 | $35.31 | 18900 |
| 2023-09-22 | 62.15 | $35.25 | 6900 |
| 2023-09-21 | 60.82 | $35.08 | 30700 |
| 2023-09-20 | 63.43 | $35.29 | 22540 |
| 2023-09-19 | 65.86 | $35.48 | 7833 |
| 2023-09-18 | 69.45 | $35.75 | 10000 |
| 2023-09-15 | 67.45 | $35.43 | 21700 |
| 2023-09-14 | 71.33 | $35.71 | 7342 |
| 2023-09-13 | 69.42 | $35.39 | 4500 |
| 2023-09-12 | 71.40 | $35.53 | 7807 |
| 2023-09-11 | 70.49 | $35.37 | 15001 |
| 2023-09-08 | 68.77 | $35.08 | 33700 |
| 2023-09-07 | 64.74 | $34.48 | 15235 |
| 2023-09-06 | 62.12 | $34.14 | 16935 |
| 2023-09-05 | 62.38 | $34.16 | 5618 |
| 2023-09-01 | 62.62 | $34.18 | 4600 |
| 2023-08-31 | 58.27 | $33.63 | 3100 |
| 2023-08-30 | 62.41 | $33.96 | 5300 |
| 2023-08-29 | 62.18 | $33.93 | 4700 |
| 2023-08-28 | 61.73 | $33.87 | 2000 |
| 2023-08-25 | 59.36 | $33.56 | 2642 |
| 2023-08-24 | 56.30 | $33.19 | 4700 |
| 2023-08-23 | 58.33 | $33.37 | 6607 |
| 2023-08-22 | 59.58 | $33.48 | 2200 |
| 2023-08-21 | 59.51 | $33.47 | 8335 |
| 2023-08-18 | 57.72 | $33.23 | 12818 |
| 2023-08-17 | 56.97 | $33.13 | 11900 |
| 2023-08-16 | 55.70 | $32.96 | 1900 |
| 2023-08-15 | 56.82 | $33.08 | 27742 |
| 2023-08-14 | 63.09 | $33.70 | 9000 |
| 2023-08-11 | 67.66 | $34.10 | 7226 |
| 2023-08-10 | 65.90 | $33.80 | 11200 |
| 2023-08-09 | 65.72 | $33.77 | 11400 |
| 2023-08-08 | 62.58 | $33.26 | 3100 |
| 2023-08-07 | 64.11 | $33.40 | 11837 |
| 2023-08-04 | 62.10 | $33.08 | 8531 |
| 2023-08-03 | 59.96 | $32.76 | 1418 |
| 2023-08-02 | 59.42 | $32.68 | 3245 |
| 2023-08-01 | 63.73 | $33.10 | 2823 |
| 2023-07-31 | 66.46 | $33.35 | 5138 |
| 2023-07-28 | 64.19 | $32.96 | 7911 |
| 2023-07-27 | 60.82 | $32.44 | 17413 |
| 2023-07-26 | 69.67 | $33.18 | 14849 |
| 2023-07-25 | 67.48 | $32.82 | 28700 |
| 2023-07-24 | 67.11 | $32.76 | 15770 |
| 2023-07-21 | 62.98 | $32.15 | 4700 |
| 2023-07-20 | 62.32 | $32.06 | 10909 |
| 2023-07-19 | 61.67 | $31.97 | 1300 |
| 2023-07-18 | 58.73 | $31.58 | 20600 |
| 2023-07-17 | 56.71 | $31.33 | 4100 |
| 2023-07-14 | 55.64 | $31.20 | 18200 |
| 2023-07-13 | 60.46 | $31.64 | 7526 |
| 2023-07-12 | 59.55 | $31.52 | 7000 |
| 2023-07-11 | 57.38 | $31.24 | 6200 |
| 2023-07-10 | 52.93 | $30.72 | 3900 |
| 2023-07-07 | 52.39 | $30.66 | 7800 |
| 2023-07-06 | 46.62 | $30.07 | 8825 |
| 2023-07-05 | 50.04 | $30.42 | 7901 |
| 2023-07-03 | 52.66 | $30.67 | 8816 |
| 2023-06-30 | 48.34 | $30.25 | 2860 |
| 2023-06-29 | 47.58 | $30.18 | 2517 |
| 2023-06-28 | 47.16 | $30.14 | 8816 |
| 2023-06-27 | 47.71 | $30.20 | 20900 |
| 2023-06-26 | 45.72 | $30.00 | 6516 |
| 2023-06-23 | 44.11 | $29.84 | 11800 |
| 2023-06-22 | 46.92 | $30.18 | 1200 |
| 2023-06-21 | 51.42 | $30.67 | 4948 |
| 2023-06-20 | 49.83 | $30.50 | 5100 |
| 2023-06-16 | 55.49 | $31.06 | 13700 |
| 2023-06-15 | 56.70 | $31.17 | 649 |
| 2023-06-14 | 53.66 | $30.82 | 6204 |
| 2023-06-13 | 55.67 | $31.01 | 3142 |
| 2023-06-12 | 53.95 | $30.81 | 3039 |
| 2023-06-09 | 55.59 | $30.97 | 1809 |
| 2023-06-08 | 55.19 | $30.92 | 5900 |
| 2023-06-07 | 54.56 | $30.84 | 13748 |
| 2023-06-06 | 51.30 | $30.44 | 3400 |
| 2023-06-05 | 48.59 | $30.13 | 10891 |
| 2023-06-02 | 49.01 | $30.18 | 3400 |
| 2023-06-01 | 41.66 | $29.41 | 10000 |
| 2023-05-31 | 37.19 | $29.01 | 3900 |
| 2023-05-30 | 42.52 | $29.70 | 5042 |
| 2023-05-26 | 44.27 | $29.90 | 3427 |
| 2023-05-25 | 43.28 | $29.81 | 38500 |
| 2023-05-24 | 45.51 | $30.07 | 2000 |
| 2023-05-23 | 43.71 | $29.90 | 2405 |
| 2023-05-22 | 44.78 | $30.03 | 11100 |
| 2023-05-19 | 41.85 | $29.75 | 4506 |
| 2023-05-18 | 43.66 | $29.98 | 9500 |
| 2023-05-17 | 43.82 | $30.00 | 10800 |
| 2023-05-16 | 38.46 | $29.49 | 3540 |
| 2023-05-15 | 41.32 | $29.88 | 16000 |
| 2023-05-12 | 40.35 | $29.79 | 4919 |
| 2023-05-11 | 41.97 | $30.01 | 4700 |
| 2023-05-10 | 43.55 | $30.22 | 5746 |
| 2023-05-09 | 41.66 | $30.03 | 39618 |
| 2023-05-08 | 42.37 | $30.13 | 5200 |
| 2023-05-05 | 40.64 | $29.95 | 27909 |
| 2023-05-04 | 35.99 | $29.49 | 10800 |
| 2023-05-03 | 38.21 | $29.85 | 8600 |
| 2023-05-02 | 39.91 | $30.11 | 16600 |
| 2023-05-01 | 44.29 | $30.72 | 7300 |
| 2023-04-28 | 44.59 | $30.76 | 5304 |
| 2023-04-27 | 45.33 | $30.86 | 3624 |
| 2023-04-26 | 42.99 | $30.60 | 8530 |
| 2023-04-25 | 42.73 | $30.57 | 3300 |
| 2023-04-24 | 47.24 | $31.21 | 2600 |
| 2023-04-21 | 45.26 | $30.98 | 1645 |
| 2023-04-20 | 45.55 | $31.02 | 10900 |
| 2023-04-19 | 46.72 | $31.19 | 4900 |
| 2023-04-18 | 49.65 | $31.60 | 7948 |
| 2023-04-17 | 51.91 | $31.90 | 12600 |
| 2023-04-14 | 53.94 | $32.16 | 2519 |
| 2023-04-13 | 55.44 | $32.35 | 14638 |
| 2023-04-12 | 53.63 | $32.07 | 7000 |
| 2023-04-11 | 56.18 | $32.40 | 7021 |
| 2023-04-10 | 53.98 | $32.05 | 5500 |
| 2023-04-06 | 51.60 | $31.69 | 4200 |
| 2023-04-05 | 54.42 | $32.07 | 5300 |
| 2023-04-04 | 52.06 | $31.71 | 7607 |
| 2023-04-03 | 57.73 | $32.43 | 12500 |
| 2023-03-31 | 53.45 | $31.79 | 31700 |
| 2023-03-30 | 53.77 | $31.83 | 19600 |
| 2023-03-29 | 50.72 | $31.40 | 16000 |
| 2023-03-28 | 49.62 | $31.25 | 12500 |
| 2023-03-27 | 46.76 | $30.87 | 25000 |
| 2023-03-24 | 42.16 | $30.31 | 2737 |
| 2023-03-23 | 43.49 | $30.52 | 16519 |
| 2023-03-22 | 44.65 | $30.70 | 5900 |
| 2023-03-21 | 44.18 | $30.64 | 1800 |
| 2023-03-20 | 40.33 | $30.16 | 10205 |
| 2023-03-17 | 37.07 | $29.78 | 5600 |
| 2023-03-16 | 38.60 | $30.07 | 12200 |
| 2023-03-15 | 34.63 | $29.62 | 15000 |
| 2023-03-14 | 41.42 | $30.82 | 6517 |
| 2023-03-13 | 40.59 | $30.73 | 27300 |
| 2023-03-10 | 45.50 | $31.45 | 6600 |
| 2023-03-09 | 45.06 | $31.40 | 4549 |
| 2023-03-08 | 48.30 | $31.84 | 7000 |
| 2023-03-07 | 50.09 | $32.07 | 2541 |
| 2023-03-06 | 54.52 | $32.60 | 4622 |
| 2023-03-03 | 55.31 | $32.69 | 23409 |
| 2023-03-02 | 51.85 | $32.22 | 4700 |
| 2023-03-01 | 52.18 | $32.26 | 16300 |
| 2023-02-28 | 46.15 | $31.51 | 4638 |
| 2023-02-27 | 48.88 | $31.86 | 5317 |
| 2023-02-24 | 46.65 | $31.60 | 2400 |
| 2023-02-23 | 48.67 | $31.86 | 9029 |
| 2023-02-22 | 45.67 | $31.51 | 7912 |
| 2023-02-21 | 48.52 | $31.88 | 16100 |
| 2023-02-17 | 48.59 | $31.89 | 19233 |
| 2023-02-16 | 51.92 | $32.31 | 4433 |
| 2023-02-15 | 52.25 | $32.35 | 7600 |
| 2023-02-14 | 54.76 | $32.66 | 2700 |
| 2023-02-13 | 54.15 | $32.57 | 6015 |
| 2023-02-10 | 53.36 | $32.45 | 49346 |
| 2023-02-09 | 48.40 | $31.75 | 7138 |
| 2023-02-08 | 49.91 | $31.96 | 7000 |
| 2023-02-07 | 48.98 | $31.83 | 17439 |
| 2023-02-06 | 42.98 | $31.06 | 64149 |
| 2023-02-03 | 45.91 | $31.50 | 6647 |
| 2023-02-02 | 49.48 | $31.99 | 28327 |
| 2023-02-01 | 52.73 | $32.40 | 10500 |
| 2023-01-31 | 56.44 | $32.83 | 24900 |
| 2023-01-30 | 57.24 | $32.92 | 37906 |
| 2023-01-27 | 63.71 | $33.60 | 14925 |
| 2023-01-26 | 67.11 | $33.92 | 16304 |
| 2023-01-25 | 64.16 | $33.40 | 10700 |
| 2023-01-24 | 64.58 | $33.44 | 91000 |
| 2023-01-23 | 63.38 | $33.23 | 39700 |
| 2023-01-20 | 62.16 | $33.02 | 50200 |
| 2023-01-19 | 59.98 | $32.66 | 54500 |
| 2023-01-18 | 56.19 | $32.09 | 10400 |
| 2023-01-17 | 57.00 | $32.18 | 3435 |
| 2023-01-13 | 56.14 | $32.05 | 9400 |
| 2023-01-12 | 55.68 | $31.98 | 20830 |
| 2023-01-11 | 51.57 | $31.38 | 5000 |
| 2023-01-10 | 49.95 | $31.16 | 2400 |
| 2023-01-09 | 49.07 | $31.04 | 7045 |
| 2023-01-06 | 49.35 | $31.08 | 44800 |
| 2023-01-05 | 44.55 | $30.43 | 30900 |
| 2023-01-04 | 43.62 | $30.31 | 12700 |
| 2023-01-03 | 44.33 | $30.43 | 15519 |
| 2022-12-30 | 49.22 | $31.20 | 9200 |
| 2022-12-29 | 49.35 | $31.22 | 3113 |
| 2022-12-28 | 46.80 | $30.85 | 5600 |
| 2022-12-27 | 49.15 | $31.22 | 8800 |
| 2022-12-23 | 47.67 | $31.00 | 3100 |
| 2022-12-22 | 44.59 | $30.56 | 19008 |
| 2022-12-21 | 46.91 | $30.95 | 4200 |
| 2022-12-20 | 46.30 | $30.86 | 5100 |
| 2022-12-19 | 43.18 | $30.41 | 4900 |
| 2022-12-16 | 48.34 | $31.28 | 20918 |
| 2022-12-15 | 48.53 | $31.31 | 12200 |
| 2022-12-14 | 50.87 | $31.68 | 10602 |
| 2022-12-13 | 51.96 | $31.85 | 11300 |
| 2022-12-12 | 49.47 | $31.44 | 26700 |
| 2022-12-09 | 44.90 | $30.75 | 11515 |
| 2022-12-08 | 46.29 | $30.99 | 18800 |
| 2022-12-07 | 49.16 | $31.47 | 13612 |
| 2022-12-06 | 49.71 | $31.56 | 9245 |
| 2022-12-05 | 51.41 | $31.84 | 44846 |
| 2022-12-02 | 58.40 | $32.87 | 4331 |
| 2022-12-01 | 62.97 | $33.45 | 8503 |
| 2022-11-30 | 62.83 | $33.42 | 5200 |
| 2022-11-29 | 61.51 | $33.14 | 26144 |
| 2022-11-28 | 60.12 | $32.85 | 32300 |
| 2022-11-25 | 63.82 | $33.34 | 2500 |
| 2022-11-23 | 63.03 | $33.16 | 7400 |
| 2022-11-22 | 63.62 | $33.24 | 13100 |
| 2022-11-21 | 58.91 | $32.21 | 20400 |
| 2022-11-18 | 61.32 | $32.54 | 13900 |
| 2022-11-17 | 61.84 | $32.61 | 4100 |
| 2022-11-16 | 62.33 | $32.68 | 15700 |
| 2022-11-15 | 65.67 | $33.15 | 18845 |
| 2022-11-14 | 63.83 | $32.68 | 13600 |
| 2022-11-11 | 66.72 | $33.08 | 13610 |
| 2022-11-10 | 63.97 | $32.37 | 20842 |
| 2022-11-09 | 59.42 | $31.36 | 25056 |
| 2022-11-08 | 66.26 | $32.23 | 28910 |
| 2022-11-07 | 65.96 | $32.16 | 25723 |
| 2022-11-04 | 64.37 | $31.79 | 35200 |
| 2022-11-03 | 60.34 | $30.94 | 11600 |
| 2022-11-02 | 57.83 | $30.47 | 14110 |
| 2022-11-01 | 61.11 | $30.89 | 19738 |
| 2022-10-31 | 57.63 | $30.25 | 8310 |
| 2022-10-28 | 58.49 | $30.36 | 13200 |
| 2022-10-27 | 57.17 | $30.12 | 9000 |
| 2022-10-26 | 56.29 | $29.96 | 8107 |
| 2022-10-25 | 54.23 | $29.59 | 39300 |
| 2022-10-24 | 54.18 | $29.58 | 10100 |
| 2022-10-21 | 55.26 | $29.75 | 6905 |
| 2022-10-20 | 51.82 | $29.11 | 9625 |
| 2022-10-19 | 51.43 | $29.04 | 6722 |
| 2022-10-18 | 49.95 | $28.77 | 17141 |
| 2022-10-17 | 49.46 | $28.68 | 6606 |
| 2022-10-14 | 45.79 | $28.02 | 2919 |
| 2022-10-13 | 50.03 | $28.83 | 8442 |
| 2022-10-12 | 45.92 | $28.13 | 11500 |
| 2022-10-11 | 44.81 | $27.95 | 6000 |
| 2022-10-10 | 46.89 | $28.36 | 6111 |
| 2022-10-07 | 48.51 | $28.67 | 7018 |
| 2022-10-06 | 51.45 | $29.21 | 10427 |
| 2022-10-05 | 51.72 | $29.26 | 22522 |
| 2022-10-04 | 51.88 | $29.29 | 39954 |
| 2022-10-03 | 44.63 | $27.94 | 7400 |
| 2022-09-30 | 38.94 | $27.06 | 4006 |
| 2022-09-29 | 39.07 | $27.09 | 3300 |
| 2022-09-28 | 40.57 | $27.44 | 11600 |
| 2022-09-27 | 33.33 | $26.40 | 23300 |
| 2022-09-26 | 31.03 | $26.10 | 12500 |
| 2022-09-23 | 33.37 | $26.74 | 39940 |
| 2022-09-22 | 40.30 | $28.28 | 6132 |
| 2022-09-21 | 37.41 | $27.92 | 8761 |
| 2022-09-20 | 39.42 | $28.32 | 5738 |
| 2022-09-19 | 40.14 | $28.46 | 15500 |
| 2022-09-16 | 38.78 | $28.28 | 13200 |
| 2022-09-15 | 40.18 | $28.57 | 13700 |
| 2022-09-14 | 44.43 | $29.38 | 4915 |
| 2022-09-13 | 42.51 | $29.11 | 17633 |
| 2022-09-12 | 49.24 | $30.23 | 2900 |
| 2022-09-09 | 47.77 | $30.02 | 20400 |
| 2022-09-08 | 43.22 | $29.41 | 7739 |
| 2022-09-07 | 45.11 | $29.72 | 8800 |
| 2022-09-06 | 45.48 | $29.78 | 4700 |
| 2022-09-02 | 46.07 | $29.88 | 5731 |
| 2022-09-01 | 44.70 | $29.68 | 26000 |
| 2022-08-31 | 50.92 | $30.69 | 6300 |
| 2022-08-30 | 53.58 | $31.07 | 9723 |
| 2022-08-29 | 58.55 | $31.72 | 14100 |
| 2022-08-26 | 57.15 | $31.48 | 10700 |
| 2022-08-25 | 61.23 | $31.98 | 19500 |
| 2022-08-24 | 59.42 | $31.65 | 11805 |
| 2022-08-23 | 59.09 | $31.59 | 16434 |
| 2022-08-22 | 54.76 | $30.85 | 14236 |
| 2022-08-19 | 56.45 | $31.07 | 17339 |
| 2022-08-18 | 57.99 | $31.27 | 12109 |
| 2022-08-17 | 56.23 | $30.96 | 20731 |
| 2022-08-16 | 56.00 | $30.92 | 14804 |
| 2022-08-15 | 55.40 | $30.81 | 18600 |
| 2022-08-12 | 58.36 | $31.24 | 16500 |
| 2022-08-11 | 57.20 | $31.01 | 77900 |
| 2022-08-10 | 54.97 | $30.58 | 8600 |
| 2022-08-09 | 50.71 | $29.83 | 47300 |
| 2022-08-08 | 49.68 | $29.66 | 14271 |
| 2022-08-05 | 46.31 | $29.12 | 13205 |
| 2022-08-04 | 48.01 | $29.42 | 119200 |
| 2022-08-03 | 51.41 | $29.99 | 52137 |
| 2022-08-02 | 51.59 | $30.02 | 9606 |
| 2022-08-01 | 53.27 | $30.30 | 8640 |
| 2022-07-29 | 53.80 | $30.39 | 25100 |
| 2022-07-28 | 50.05 | $29.68 | 17700 |
| 2022-07-27 | 48.88 | $29.47 | 45707 |
| 2022-07-26 | 45.11 | $28.82 | 7716 |
| 2022-07-25 | 46.05 | $29.01 | 41200 |
| 2022-07-22 | 42.69 | $28.45 | 30400 |
| 2022-07-21 | 43.61 | $28.65 | 31318 |
| 2022-07-20 | 44.62 | $28.87 | 15600 |
| 2022-07-19 | 44.29 | $28.81 | 11325 |
| 2022-07-18 | 40.49 | $28.14 | 17949 |
| 2022-07-15 | 37.72 | $27.68 | 27400 |
| 2022-07-14 | 34.71 | $27.20 | 23114 |
| 2022-07-13 | 35.70 | $27.49 | 8416 |
| 2022-07-12 | 36.11 | $27.61 | 11018 |
| 2022-07-11 | 37.35 | $27.98 | 20635 |
| 2022-07-08 | 38.96 | $28.45 | 18705 |
| 2022-07-07 | 38.70 | $28.40 | 42500 |
| 2022-07-06 | 35.58 | $27.82 | 75200 |
| 2022-07-05 | 38.02 | $28.59 | 129600 |
| 2022-07-01 | 41.34 | $29.54 | 174328 |
| 2022-06-30 | 41.78 | $29.66 | 46909 |
| 2022-06-29 | 44.34 | $30.35 | 39411 |
| 2022-06-28 | 46.34 | $30.86 | 47800 |
| 2022-06-27 | 44.81 | $30.53 | 57316 |
| 2022-06-24 | 41.85 | $29.91 | 35827 |
| 2022-06-23 | 39.62 | $29.46 | 126500 |
| 2022-06-22 | 43.31 | $30.51 | 57400 |
| 2022-06-21 | 46.94 | $31.43 | 163139 |
| 2022-06-17 | 42.29 | $30.50 | 83327 |
| 2022-06-16 | 44.31 | $31.01 | 115200 |
| 2022-06-15 | 51.09 | $32.50 | 122900 |
| 2022-06-14 | 53.94 | $33.04 | 79714 |
| 2022-06-13 | 52.35 | $32.70 | 140300 |
| 2022-06-10 | 61.17 | $34.20 | 172249 |
| 2022-06-09 | 68.00 | $35.14 | 138022 |
| 2022-06-08 | 71.29 | $35.55 | 155574 |
| 2022-06-07 | 74.12 | $35.89 | 236965 |
| 2022-06-06 | 70.15 | $34.69 | 123644 |
| 2022-06-03 | 68.10 | $34.16 | 99878 |
| 2022-06-02 | 66.61 | $33.80 | 70215 |
| 2022-06-01 | 64.29 | $33.27 | 114010 |
| 2022-05-31 | 62.71 | $32.93 | 87449 |
| 2022-05-27 | 64.55 | $33.16 | 58000 |
| 2022-05-26 | 60.96 | $32.40 | 188200 |
| 2022-05-25 | 60.81 | $32.37 | 249124 |
| 2022-05-24 | 59.13 | $32.03 | 66393 |
| 2022-05-23 | 58.84 | $31.97 | 67100 |
| 2022-05-20 | 56.24 | $31.45 | 62600 |
| 2022-05-19 | 55.88 | $31.38 | 134400 |
| 2022-05-18 | 55.13 | $31.23 | 130602 |
| 2022-05-17 | 58.91 | $31.83 | 102300 |
| 2022-05-16 | 56.30 | $31.28 | 232100 |
| 2022-05-13 | 55.67 | $31.15 | 59722 |
| 2022-05-12 | 49.36 | $29.97 | 22102 |
| 2022-05-11 | 49.76 | $30.04 | 19640 |
| 2022-05-10 | 49.76 | $30.04 | 49437 |
| 2022-05-09 | 49.60 | $30.01 | 66836 |
| 2022-05-06 | 57.16 | $31.34 | 40500 |
| 2022-05-05 | 55.26 | $30.95 | 19400 |
| 2022-05-04 | 61.21 | $31.85 | 143400 |
| 2022-05-03 | 57.06 | $31.00 | 77201 |
| 2022-05-02 | 53.33 | $30.33 | 15000 |
| 2022-04-29 | 51.72 | $30.06 | 14341 |
| 2022-04-28 | 58.29 | $30.99 | 47428 |
| 2022-04-27 | 51.71 | $29.94 | 5406 |
| 2022-04-26 | 48.55 | $29.51 | 12800 |
| 2022-04-25 | 51.30 | $29.88 | 22500 |
| 2022-04-22 | 55.04 | $30.35 | 15844 |
| 2022-04-21 | 58.59 | $30.76 | 33600 |
| 2022-04-20 | 65.44 | $31.46 | 34847 |
| 2022-04-19 | 64.13 | $31.23 | 25033 |
| 2022-04-18 | 64.23 | $31.24 | 55284 |
| 2022-04-14 | 60.07 | $30.54 | 9422 |
| 2022-04-13 | 62.13 | $30.75 | 8003 |
| 2022-04-12 | 57.89 | $30.10 | 8100 |
| 2022-04-11 | 56.09 | $29.85 | 5600 |
| 2022-04-08 | 59.67 | $30.22 | 6300 |
| 2022-04-07 | 57.37 | $29.89 | 16800 |
| 2022-04-06 | 58.92 | $30.05 | 10400 |
| 2022-04-05 | 58.85 | $30.04 | 7822 |
| 2022-04-04 | 63.72 | $30.54 | 5505 |
| 2022-04-01 | 63.20 | $30.45 | 12408 |
| 2022-03-31 | 60.89 | $30.06 | 7138 |
| 2022-03-30 | 63.11 | $30.29 | 8000 |
| 2022-03-29 | 61.42 | $30.00 | 15100 |
| 2022-03-28 | 57.76 | $29.42 | 16249 |
| 2022-03-25 | 58.03 | $29.45 | 14229 |
| 2022-03-24 | 55.73 | $29.10 | 6303 |
| 2022-03-23 | 54.45 | $28.91 | 5845 |
| 2022-03-22 | 54.84 | $28.96 | 19120 |
| 2022-03-21 | 53.42 | $28.74 | 5803 |
| 2022-03-18 | 50.87 | $28.36 | 3200 |
| 2022-03-17 | 50.40 | $28.29 | 6700 |
| 2022-03-16 | 46.77 | $27.77 | 3600 |
| 2022-03-15 | 43.29 | $27.31 | 3705 |
| 2022-03-14 | 47.18 | $27.92 | 2000 |
| 2022-03-11 | 49.61 | $28.27 | 3209 |
| 2022-03-10 | 48.75 | $28.15 | 17100 |
| 2022-03-09 | 48.19 | $28.07 | 33200 |
| 2022-03-08 | 48.38 | $28.10 | 16403 |
| 2022-03-07 | 43.18 | $27.36 | 7840 |
| 2022-03-04 | 47.41 | $28.05 | 3400 |
| 2022-03-03 | 48.19 | $28.17 | 8904 |
| 2022-03-02 | 49.48 | $28.37 | 7900 |
| 2022-03-01 | 40.30 | $27.16 | 6728 |
| 2022-02-28 | 43.59 | $27.69 | 4418 |
| 2022-02-25 | 44.84 | $27.88 | 5003 |
| 2022-02-24 | 38.30 | $27.14 | 9553 |
| 2022-02-23 | 41.94 | $27.71 | 5215 |
| 2022-02-22 | 44.55 | $28.08 | 11900 |
| 2022-02-18 | 48.68 | $28.61 | 7610 |
| 2022-02-17 | 51.96 | $28.99 | 3300 |
| 2022-02-16 | 54.82 | $29.30 | 956 |
| 2022-02-15 | 55.66 | $29.39 | 2911 |
| 2022-02-14 | 54.48 | $29.23 | 4309 |
| 2022-02-11 | 56.17 | $29.42 | 4631 |
| 2022-02-10 | 54.98 | $29.25 | 3215 |
| 2022-02-09 | 57.60 | $29.55 | 6933 |
| 2022-02-08 | 54.88 | $29.15 | 8100 |
| 2022-02-07 | 57.06 | $29.40 | 5827 |
| 2022-02-04 | 54.52 | $29.03 | 7800 |
| 2022-02-03 | 51.97 | $28.68 | 5215 |
| 2022-02-02 | 54.72 | $29.01 | 4100 |
| 2022-02-01 | 53.66 | $28.86 | 5027 |
| 2022-01-31 | 50.82 | $28.47 | 6619 |
| 2022-01-28 | 45.63 | $27.83 | 6313 |
| 2022-01-27 | 44.58 | $27.71 | 12429 |
| 2022-01-26 | 46.56 | $27.99 | 6600 |
| 2022-01-25 | 49.00 | $28.32 | 12539 |
| 2022-01-24 | 46.84 | $28.05 | 3900 |
| 2022-01-21 | 50.85 | $28.58 | 2000 |
| 2022-01-20 | 55.93 | $29.17 | 5900 |
| 2022-01-19 | 62.78 | $29.85 | 7819 |
| 2022-01-18 | 62.53 | $29.81 | 5144 |
| 2022-01-14 | 65.31 | $30.07 | 1402 |
| 2022-01-13 | 63.66 | $29.79 | 6500 |
| 2022-01-12 | 66.79 | $30.08 | 14721 |
| 2022-01-11 | 63.43 | $29.51 | 6100 |
| 2022-01-10 | 58.84 | $28.85 | 4531 |
| 2022-01-07 | 60.26 | $28.98 | 4700 |
| 2022-01-06 | 57.49 | $28.61 | 6211 |
| 2022-01-05 | 54.75 | $28.27 | 2115 |
| 2022-01-04 | 54.17 | $28.20 | 1700 |
| 2022-01-03 | 49.34 | $27.65 | 2300 |
| 2021-12-31 | 42.88 | $27.03 | 3200 |
| 2021-12-30 | 42.55 | $27.00 | 1500 |
| 2021-12-29 | 43.94 | $27.17 | 3000 |
| 2021-12-28 | 43.11 | $27.09 | 1500 |
| 2021-12-27 | 43.18 | $27.10 | 4800 |
| 2021-12-23 | 41.31 | $26.91 | 1800 |
| 2021-12-22 | 40.02 | $26.78 | 1700 |
| 2021-12-21 | 38.75 | $26.65 | 3300 |
| 2021-12-20 | 34.26 | $26.21 | 9419 |
| 2021-12-17 | 40.63 | $27.20 | 1944 |
| 2021-12-16 | 42.05 | $27.39 | 1109 |
| 2021-12-15 | 39.84 | $27.18 | 4704 |
| 2021-12-14 | 39.10 | $27.11 | 28600 |
| 2021-12-13 | 39.10 | $27.11 | 800 |
| 2021-12-10 | 42.74 | $27.65 | 1500 |
| 2021-12-09 | 41.00 | $27.47 | 2741 |
| 2021-12-08 | 44.35 | $27.94 | 3600 |
| 2021-12-07 | 43.70 | $27.87 | 22634 |
| 2021-12-06 | 38.10 | $27.30 | 600 |
| 2021-12-03 | 34.52 | $26.97 | 2223 |
| 2021-12-02 | 36.15 | $27.24 | 4634 |
| 2021-12-01 | 29.88 | $26.70 | 2926 |
| 2021-11-30 | 27.37 | $26.50 | 3700 |
| 2021-11-29 | 28.69 | $26.77 | 3023 |
| 2021-11-26 | 28.74 | $26.78 | 7045 |
| 2021-11-24 | 36.12 | $28.05 | 1528 |
| 2021-11-23 | 36.33 | $28.08 | 2400 |
| 2021-11-22 | 31.82 | $27.72 | 3600 |
| 2021-11-19 | 30.52 | $27.62 | 5735 |
| 2021-11-18 | 34.59 | $28.27 | 2500 |
| 2021-11-17 | 37.52 | $28.67 | 2645 |
| 2021-11-16 | 41.89 | $29.19 | 16009 |
| 2021-11-15 | 44.55 | $29.47 | 4530 |
| 2021-11-12 | 45.23 | $29.54 | 5039 |
| 2021-11-11 | 47.19 | $29.74 | 1600 |
| 2021-11-10 | 47.58 | $29.78 | 2624 |
| 2021-11-09 | 53.25 | $30.32 | 5400 |
| 2021-11-08 | 53.47 | $30.34 | 3900 |
| 2021-11-05 | 52.23 | $30.21 | 8526 |
| 2021-11-04 | 48.63 | $29.85 | 15200 |
| 2021-11-03 | 49.11 | $29.90 | 6600 |
| 2021-11-02 | 50.46 | $30.04 | 1500 |
| 2021-11-01 | 52.42 | $30.24 | 918 |
| 2021-10-29 | 49.44 | $29.92 | 7900 |
| 2021-10-28 | 54.95 | $30.46 | 12909 |
| 2021-10-27 | 56.62 | $30.61 | 18525 |
| 2021-10-26 | 67.36 | $31.44 | 9404 |
| 2021-10-25 | 67.21 | $31.42 | 2348 |
| 2021-10-22 | 66.24 | $31.28 | 2211 |
| 2021-10-21 | 66.64 | $31.31 | 13500 |
| 2021-10-20 | 71.19 | $31.64 | 15242 |
| 2021-10-19 | 69.32 | $31.33 | 4648 |
| 2021-10-18 | 68.25 | $31.16 | 5034 |
| 2021-10-15 | 70.17 | $31.30 | 4324 |
| 2021-10-14 | 69.65 | $31.21 | 6646 |
| 2021-10-13 | 67.61 | $30.87 | 3719 |
| 2021-10-12 | 67.00 | $30.77 | 6900 |
| 2021-10-11 | 64.56 | $30.39 | 4400 |
| 2021-10-08 | 64.03 | $30.31 | 4300 |
| 2021-10-07 | 62.07 | $30.02 | 10223 |
| 2021-10-06 | 63.31 | $30.13 | 3204 |
| 2021-10-05 | 64.20 | $30.21 | 7416 |
| 2021-10-04 | 61.91 | $29.85 | 16900 |
| 2021-10-01 | 60.45 | $29.63 | 5000 |
| 2021-09-30 | 57.56 | $29.22 | 602 |
| 2021-09-29 | 56.98 | $29.14 | 3600 |
| 2021-09-28 | 57.44 | $29.19 | 800 |
| 2021-09-27 | 59.30 | $29.39 | 1400 |
| 2021-09-24 | 55.99 | $28.90 | 6400 |
| 2021-09-23 | 57.07 | $29.02 | 7938 |
| 2021-09-22 | 52.91 | $28.44 | 3618 |
| 2021-09-21 | 48.23 | $27.87 | 3627 |
| 2021-09-20 | 43.66 | $27.38 | 6109 |
| 2021-09-17 | 49.70 | $28.09 | 13947 |
| 2021-09-16 | 55.23 | $28.63 | 13423 |
| 2021-09-15 | 56.44 | $28.74 | 6937 |
| 2021-09-14 | 53.06 | $28.36 | 1544 |
| 2021-09-13 | 53.26 | $28.38 | 2045 |
| 2021-09-10 | 48.27 | $27.86 | 637 |
| 2021-09-09 | 50.13 | $28.05 | 600 |
| 2021-09-08 | 51.12 | $28.15 | 4400 |
| 2021-09-07 | 53.82 | $28.42 | 2600 |
| 2021-09-03 | 52.68 | $28.29 | 700 |
| 2021-09-02 | 50.99 | $28.10 | 1434 |
| 2021-09-01 | 49.36 | $27.92 | 1915 |
| 2021-08-31 | 50.97 | $28.10 | 6500 |
| 2021-08-30 | 50.11 | $28.00 | 3647 |
| 2021-08-27 | 49.44 | $27.92 | 3644 |
| 2021-08-26 | 44.56 | $27.37 | 1800 |
| 2021-08-25 | 46.66 | $27.64 | 3929 |
| 2021-08-24 | 44.64 | $27.42 | 2600 |
| 2021-08-23 | 39.60 | $26.91 | 3300 |
| 2021-08-20 | 31.99 | $26.25 | 30833 |
| 2021-08-19 | 29.30 | $26.04 | 6813 |
| 2021-08-18 | 34.06 | $26.82 | 3300 |
| 2021-08-17 | 36.28 | $27.13 | 1521 |
| 2021-08-16 | 38.52 | $27.42 | 2400 |
| 2021-08-13 | 41.35 | $27.76 | 1144 |
| 2021-08-12 | 41.78 | $27.81 | 500 |
| 2021-08-11 | 42.11 | $27.85 | 6100 |
| 2021-08-10 | 38.51 | $27.54 | 1508 |
| 2021-08-09 | 37.68 | $27.47 | 3702 |
| 2021-08-06 | 38.53 | $27.59 | 6730 |
| 2021-08-05 | 38.80 | $27.63 | 3130 |
| 2021-08-04 | 35.84 | $27.36 | 2000 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-17.44
2026-07-31
Close Price
$55.24
Vol: 324808
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -17.44 | $55.24 | 324808 |
| 2026-07-30 | -10.75 | $55.82 | 499070 |
| 2026-07-29 | -24.19 | $54.25 | 394788 |
| 2026-07-28 | -32.38 | $53.35 | 717605 |
| 2026-07-27 | -28.30 | $53.70 | 428299 |
| 2026-07-24 | -14.81 | $55.14 | 309200 |
| 2026-07-23 | -9.57 | $55.70 | 352600 |
| 2026-07-22 | -5.00 | $55.56 | 404811 |
| 2026-07-21 | 0.00 | $55.67 | 452825 |
| 2026-07-20 | -2.01 | $54.79 | 635400 |
| 2026-07-17 | -1.12 | $54.25 | 503037 |
| 2026-07-16 | -1.20 | $53.60 | 324646 |
| 2026-07-15 | -5.38 | $52.64 | 200270 |
| 2026-07-14 | 0.00 | $52.68 | 214380 |
| 2026-07-13 | -1.07 | $51.96 | 138618 |
| 2026-07-10 | -3.18 | $50.33 | 200800 |
| 2026-07-09 | -4.66 | $49.87 | 292100 |
| 2026-07-08 | 0.00 | $49.99 | 211600 |
| 2026-07-07 | -9.25 | $48.77 | 326500 |
| 2026-07-06 | -20.45 | $48.48 | 58429 |
| 2026-07-02 | -46.70 | $47.46 | 83709 |
| 2026-07-01 | -58.04 | $46.95 | 91100 |
| 2026-06-30 | -73.25 | $46.08 | 38400 |
| 2026-06-29 | -66.26 | $46.48 | 41100 |
| 2026-06-26 | -83.57 | $45.49 | 39900 |
| 2026-06-25 | -81.82 | $45.59 | 50246 |
| 2026-06-24 | -94.06 | $44.89 | 41335 |
| 2026-06-23 | -92.34 | $45.33 | 37205 |
| 2026-06-22 | -86.69 | $45.71 | 58900 |
| 2026-06-18 | -96.33 | $45.28 | 174130 |
| 2026-06-17 | -99.03 | $46.19 | 82400 |
| 2026-06-16 | -95.32 | $47.01 | 53200 |
| 2026-06-15 | -95.54 | $47.06 | 178549 |
| 2026-06-12 | -55.25 | $48.48 | 53705 |
| 2026-06-11 | -55.25 | $48.48 | 41408 |
| 2026-06-10 | -70.99 | $47.97 | 68078 |
| 2026-06-09 | -83.87 | $47.58 | 297801 |
| 2026-06-08 | -52.49 | $48.65 | 66602 |
| 2026-06-05 | -57.18 | $48.49 | 91100 |
| 2026-06-04 | -17.60 | $49.84 | 117229 |
| 2026-06-03 | -16.00 | $49.97 | 61900 |
| 2026-06-02 | -46.37 | $49.69 | 50131 |
| 2026-06-01 | -59.27 | $49.05 | 158055 |
| 2026-05-29 | -76.81 | $48.18 | 113314 |
| 2026-05-28 | -80.44 | $48.00 | 102211 |
| 2026-05-27 | -90.52 | $47.50 | 136700 |
| 2026-05-26 | -98.56 | $47.89 | 41900 |
| 2026-05-22 | -76.87 | $48.50 | 66174 |
| 2026-05-21 | -78.79 | $48.20 | 99314 |
| 2026-05-20 | -51.30 | $49.43 | 180233 |
| 2026-05-19 | -45.13 | $49.72 | 78655 |
| 2026-05-18 | -37.96 | $49.83 | 305800 |
| 2026-05-15 | -47.56 | $49.26 | 194321 |
| 2026-05-14 | -51.92 | $49.01 | 38026 |
| 2026-05-13 | -46.86 | $49.30 | 77624 |
| 2026-05-12 | -38.85 | $49.76 | 84827 |
| 2026-05-11 | -30.49 | $50.24 | 115556 |
| 2026-05-08 | -40.94 | $49.64 | 101117 |
| 2026-05-07 | -50.17 | $49.11 | 68405 |
| 2026-05-06 | -32.75 | $50.11 | 94445 |
| 2026-05-05 | -0.70 | $51.95 | 73438 |
| 2026-05-04 | -5.10 | $50.90 | 46030 |
| 2026-05-01 | -9.18 | $50.70 | 96092 |
| 2026-04-30 | -3.18 | $50.82 | 60300 |
| 2026-04-29 | -2.74 | $50.15 | 98500 |
| 2026-04-28 | -37.65 | $48.27 | 129238 |
| 2026-04-27 | -56.57 | $47.77 | 108100 |
| 2026-04-24 | -59.71 | $47.66 | 260200 |
| 2026-04-23 | -76.00 | $47.09 | 39900 |
| 2026-04-22 | -74.00 | $47.16 | 105800 |
| 2026-04-21 | -85.71 | $46.75 | 40060 |
| 2026-04-20 | -90.29 | $46.59 | 50700 |
| 2026-04-17 | -93.47 | $46.60 | 122747 |
| 2026-04-16 | -54.79 | $48.09 | 47146 |
| 2026-04-15 | -67.00 | $47.72 | 57300 |
| 2026-04-14 | -57.43 | $48.01 | 58120 |
| 2026-04-13 | -48.51 | $48.28 | 66651 |
| 2026-04-10 | -72.47 | $47.46 | 151700 |
| 2026-04-09 | -53.80 | $48.05 | 64568 |
| 2026-04-08 | -34.56 | $48.34 | 143538 |
| 2026-04-07 | -12.26 | $49.23 | 80033 |
| 2026-04-06 | -10.14 | $49.32 | 87949 |
| 2026-04-02 | -23.35 | $48.76 | 99753 |
| 2026-04-01 | -31.37 | $48.42 | 130167 |
| 2026-03-31 | -7.07 | $49.40 | 112427 |
| 2026-03-30 | -14.54 | $49.01 | 158026 |
| 2026-03-27 | -9.27 | $48.77 | 214590 |
| 2026-03-26 | -9.13 | $48.74 | 72182 |
| 2026-03-25 | -11.00 | $48.64 | 205857 |
| 2026-03-24 | -9.49 | $48.67 | 102645 |
| 2026-03-23 | -30.25 | $47.51 | 105700 |
| 2026-03-20 | -25.00 | $47.76 | 279700 |
| 2026-03-19 | -9.87 | $48.48 | 143454 |
| 2026-03-18 | -9.01 | $48.21 | 135143 |
| 2026-03-17 | -2.23 | $48.14 | 89440 |
| 2026-03-16 | -15.03 | $47.31 | 73904 |
| 2026-03-13 | -25.05 | $46.85 | 77014 |
| 2026-03-12 | -10.24 | $47.53 | 162243 |
| 2026-03-11 | -2.63 | $47.11 | 84908 |
| 2026-03-10 | -37.89 | $45.77 | 81616 |
| 2026-03-09 | -24.21 | $46.29 | 446540 |
| 2026-03-06 | -10.24 | $46.82 | 85800 |
| 2026-03-05 | -12.28 | $46.65 | 300500 |
| 2026-03-04 | -0.27 | $46.32 | 285200 |
| 2026-03-03 | -12.42 | $45.72 | 87500 |
| 2026-03-02 | -1.13 | $46.27 | 117871 |
| 2026-02-27 | -15.54 | $44.86 | 36000 |
| 2026-02-26 | -18.16 | $44.74 | 43444 |
| 2026-02-25 | -19.04 | $44.70 | 26402 |
| 2026-02-24 | -17.29 | $44.78 | 57200 |
| 2026-02-23 | -23.19 | $44.51 | 23484 |
| 2026-02-20 | -21.01 | $44.61 | 40100 |
| 2026-02-19 | -27.65 | $44.24 | 21912 |
| 2026-02-18 | -28.95 | $44.05 | 18400 |
| 2026-02-17 | -28.27 | $43.82 | 85597 |
| 2026-02-13 | -16.16 | $44.57 | 46200 |
| 2026-02-12 | -17.29 | $44.50 | 39641 |
| 2026-02-11 | -1.04 | $45.10 | 64200 |
| 2026-02-10 | -10.10 | $44.06 | 205500 |
| 2026-02-09 | -2.33 | $44.37 | 48085 |
| 2026-02-06 | -1.31 | $44.27 | 55825 |
| 2026-02-05 | -11.32 | $43.16 | 75220 |
| 2026-02-04 | -3.90 | $43.56 | 68290 |
| 2026-02-03 | 0.00 | $42.56 | 29004 |
| 2026-02-02 | -28.47 | $41.37 | 55304 |
| 2026-01-30 | -13.33 | $41.92 | 52829 |
| 2026-01-29 | -5.68 | $42.27 | 69100 |
| 2026-01-28 | -0.47 | $41.70 | 53303 |
| 2026-01-27 | -0.91 | $41.62 | 23100 |
| 2026-01-26 | -8.86 | $41.27 | 51122 |
| 2026-01-23 | -3.10 | $41.32 | 65503 |
| 2026-01-22 | -3.33 | $41.03 | 89936 |
| 2026-01-21 | -0.89 | $40.62 | 65445 |
| 2026-01-20 | -20.83 | $39.73 | 33816 |
| 2026-01-16 | -15.38 | $39.90 | 63896 |
| 2026-01-15 | -2.88 | $40.29 | 31900 |
| 2026-01-14 | -9.97 | $40.06 | 30147 |
| 2026-01-13 | -21.38 | $39.43 | 55200 |
| 2026-01-12 | -20.29 | $39.46 | 118430 |
| 2026-01-09 | -33.33 | $39.10 | 111133 |
| 2026-01-08 | -31.52 | $39.15 | 184812 |
| 2026-01-07 | -49.64 | $38.65 | 221100 |
| 2026-01-06 | -39.36 | $38.97 | 131400 |
| 2026-01-05 | -34.03 | $39.16 | 291400 |
| 2026-01-02 | -77.08 | $37.92 | 14834 |
| 2025-12-31 | -91.32 | $37.51 | 21700 |
| 2025-12-30 | -90.63 | $37.53 | 9818 |
| 2025-12-29 | -89.80 | $37.57 | 40811 |
| 2025-12-26 | -96.37 | $37.38 | 9029 |
| 2025-12-24 | -92.33 | $37.65 | 6418 |
| 2025-12-23 | -95.82 | $37.55 | 5700 |
| 2025-12-22 | -99.29 | $37.49 | 17409 |
| 2025-12-19 | -85.25 | $38.22 | 6722 |
| 2025-12-18 | -98.63 | $37.90 | 28412 |
| 2025-12-17 | -94.14 | $38.20 | 17100 |
| 2025-12-16 | -94.12 | $38.49 | 23526 |
| 2025-12-15 | -76.43 | $39.48 | 6621 |
| 2025-12-12 | -87.07 | $39.20 | 16200 |
| 2025-12-11 | -73.38 | $39.56 | 7329 |
| 2025-12-10 | -58.94 | $39.94 | 5300 |
| 2025-12-09 | -71.86 | $39.60 | 37600 |
| 2025-12-08 | -74.14 | $39.54 | 40000 |
| 2025-12-05 | -58.17 | $39.96 | 7000 |
| 2025-12-04 | -63.84 | $39.76 | 30300 |
| 2025-12-03 | -54.46 | $39.84 | 6835 |
| 2025-12-02 | -56.19 | $39.63 | 26300 |
| 2025-12-01 | -49.55 | $39.85 | 14500 |
| 2025-11-28 | -55.29 | $39.66 | 9348 |
| 2025-11-26 | -58.01 | $39.57 | 19745 |
| 2025-11-25 | -63.44 | $39.39 | 13751 |
| 2025-11-24 | -62.84 | $39.41 | 31971 |
| 2025-11-21 | -51.96 | $39.77 | 29830 |
| 2025-11-20 | -55.59 | $39.65 | 36212 |
| 2025-11-19 | -37.54 | $40.24 | 80516 |
| 2025-11-18 | -16.55 | $40.79 | 129800 |
| 2025-11-17 | -14.70 | $40.78 | 70900 |
| 2025-11-14 | -4.76 | $41.26 | 24940 |
| 2025-11-13 | -8.50 | $40.65 | 17500 |
| 2025-11-12 | -5.26 | $40.81 | 62504 |
| 2025-11-11 | -2.00 | $40.88 | 38808 |
| 2025-11-10 | -1.24 | $40.44 | 16708 |
| 2025-11-07 | -15.86 | $39.50 | 19200 |
| 2025-11-06 | -17.16 | $39.41 | 13500 |
| 2025-11-05 | -32.42 | $38.69 | 10448 |
| 2025-11-04 | -32.63 | $38.68 | 17440 |
| 2025-11-03 | -15.47 | $39.49 | 14837 |
| 2025-10-31 | -23.73 | $39.10 | 22324 |
| 2025-10-30 | -6.99 | $39.89 | 8500 |
| 2025-10-29 | -3.39 | $40.06 | 12897 |
| 2025-10-28 | -6.56 | $39.63 | 15800 |
| 2025-10-27 | -3.66 | $39.71 | 14439 |
| 2025-10-24 | -12.01 | $39.09 | 19008 |
| 2025-10-23 | -4.00 | $38.86 | 37612 |
| 2025-10-22 | -8.86 | $37.66 | 16401 |
| 2025-10-21 | -43.46 | $36.84 | 1800 |
| 2025-10-20 | -34.18 | $37.06 | 11000 |
| 2025-10-17 | -59.07 | $36.47 | 12100 |
| 2025-10-16 | -61.60 | $36.41 | 1941 |
| 2025-10-15 | -69.20 | $36.23 | 2502 |
| 2025-10-14 | -70.46 | $36.20 | 5700 |
| 2025-10-13 | -79.32 | $35.99 | 2831 |
| 2025-10-10 | -100.00 | $35.50 | 6100 |
| 2025-10-09 | -69.73 | $36.58 | 11227 |
| 2025-10-08 | -67.57 | $36.62 | 3700 |
| 2025-10-07 | -60.00 | $36.64 | 8423 |
| 2025-10-06 | -48.78 | $36.87 | 13300 |
| 2025-10-03 | -34.86 | $37.11 | 7100 |
| 2025-10-02 | -36.55 | $37.00 | 3900 |
| 2025-10-01 | -32.84 | $36.99 | 3610 |
| 2025-09-30 | -44.03 | $36.69 | 17200 |
| 2025-09-29 | -12.10 | $37.53 | 12768 |
| 2025-09-26 | -7.83 | $37.65 | 13600 |
| 2025-09-25 | 0.00 | $37.55 | 7000 |
| 2025-09-24 | -4.10 | $37.24 | 9800 |
| 2025-09-23 | -18.03 | $36.90 | 17604 |
| 2025-09-22 | -27.05 | $36.68 | 4900 |
| 2025-09-19 | -33.69 | $36.40 | 19825 |
| 2025-09-18 | -15.51 | $36.87 | 2500 |
| 2025-09-17 | -9.04 | $37.04 | 9000 |
| 2025-09-16 | 0.00 | $37.24 | 7700 |
| 2025-09-15 | -3.23 | $36.53 | 4700 |
| 2025-09-12 | -12.40 | $36.09 | 3000 |
| 2025-09-11 | -2.10 | $36.34 | 8300 |
| 2025-09-10 | -14.84 | $35.95 | 6700 |
| 2025-09-09 | -5.32 | $36.21 | 2600 |
| 2025-09-08 | -2.46 | $35.98 | 19300 |
| 2025-09-05 | -6.27 | $35.75 | 5100 |
| 2025-09-04 | -10.40 | $35.45 | 18300 |
| 2025-09-03 | -4.15 | $35.52 | 13900 |
| 2025-09-02 | -9.96 | $35.36 | 18900 |
| 2025-08-29 | -8.81 | $35.35 | 9703 |
| 2025-08-28 | -2.85 | $35.50 | 2010 |
| 2025-08-27 | -6.76 | $35.39 | 3600 |
| 2025-08-26 | -13.52 | $35.20 | 1700 |
| 2025-08-25 | -7.12 | $35.38 | 1600 |
| 2025-08-22 | -3.20 | $35.49 | 13300 |
| 2025-08-21 | -6.56 | $34.48 | 1300 |
| 2025-08-20 | -13.66 | $34.35 | 4736 |
| 2025-08-19 | -37.02 | $34.08 | 3900 |
| 2025-08-18 | -40.87 | $34.00 | 4400 |
| 2025-08-15 | -32.69 | $34.17 | 3200 |
| 2025-08-14 | -51.44 | $33.78 | 1900 |
| 2025-08-13 | -42.79 | $33.96 | 1540 |
| 2025-08-12 | -53.85 | $33.73 | 2600 |
| 2025-08-11 | -72.60 | $33.34 | 6839 |
| 2025-08-08 | -53.85 | $33.73 | 15900 |
| 2025-08-07 | -62.50 | $33.55 | 12600 |
| 2025-08-06 | -46.15 | $33.89 | 11428 |
| 2025-08-05 | -68.27 | $33.43 | 9100 |
| 2025-08-04 | -72.60 | $33.34 | 21904 |
| 2025-08-01 | -89.42 | $32.99 | 49900 |
| 2025-07-31 | -79.75 | $33.59 | 5344 |
| 2025-07-30 | -56.33 | $33.96 | 3300 |
| 2025-07-29 | -23.11 | $34.36 | 3000 |
| 2025-07-28 | -17.41 | $34.42 | 9900 |
| 2025-07-25 | -15.58 | $34.42 | 12538 |
| 2025-07-24 | -16.67 | $34.39 | 7800 |
| 2025-07-23 | -2.35 | $34.78 | 6220 |
| 2025-07-22 | -13.00 | $34.28 | 1400 |
| 2025-07-21 | -20.58 | $34.07 | 7200 |
| 2025-07-18 | -27.08 | $33.89 | 2443 |
| 2025-07-17 | -33.21 | $33.72 | 7547 |
| 2025-07-16 | -32.49 | $33.74 | 2700 |
| 2025-07-15 | -23.83 | $33.98 | 1126 |
| 2025-07-14 | -12.59 | $34.27 | 65600 |
| 2025-07-11 | -1.92 | $34.58 | 5300 |
| 2025-07-10 | -1.27 | $34.48 | 9834 |
| 2025-07-09 | 0.00 | $34.40 | 2913 |
| 2025-07-08 | -0.54 | $34.25 | 2900 |
| 2025-07-07 | -10.14 | $33.73 | 8538 |
| 2025-07-03 | -1.57 | $34.03 | 4448 |
| 2025-07-02 | -0.54 | $33.90 | 7200 |
| 2025-07-01 | -4.24 | $33.39 | 1831 |
| 2025-06-30 | -2.74 | $32.80 | 4512 |
| 2025-06-27 | -18.24 | $32.32 | 6100 |
| 2025-06-26 | -16.56 | $32.36 | 4847 |
| 2025-06-25 | -24.06 | $32.11 | 3533 |
| 2025-06-24 | -26.27 | $32.00 | 16528 |
| 2025-06-23 | -8.66 | $32.55 | 26937 |
| 2025-06-20 | -1.82 | $32.64 | 1624 |
| 2025-06-18 | -2.12 | $32.56 | 14900 |
| 2025-06-17 | -1.08 | $32.53 | 15215 |
| 2025-06-16 | -1.98 | $32.33 | 10400 |
| 2025-06-13 | -5.06 | $31.86 | 8300 |
| 2025-06-12 | -0.33 | $31.84 | 5800 |
| 2025-06-11 | -4.24 | $31.57 | 4400 |
| 2025-06-10 | -5.75 | $31.32 | 12800 |
| 2025-06-09 | -2.53 | $30.79 | 5436 |
| 2025-06-06 | -10.29 | $30.57 | 1700 |
| 2025-06-05 | -20.52 | $30.31 | 1700 |
| 2025-06-04 | -19.83 | $30.32 | 2200 |
| 2025-06-03 | -3.92 | $30.42 | 20904 |
| 2025-06-02 | 0.00 | $30.18 | 5600 |
| 2025-05-30 | -10.38 | $29.96 | 1900 |
| 2025-05-29 | -10.08 | $29.93 | 4300 |
| 2025-05-28 | -17.74 | $29.74 | 3132 |
| 2025-05-27 | -14.46 | $29.82 | 1900 |
| 2025-05-23 | -30.51 | $29.35 | 3207 |
| 2025-05-22 | -28.85 | $29.28 | 5300 |
| 2025-05-21 | -23.38 | $29.42 | 4100 |
| 2025-05-20 | -12.05 | $29.78 | 2047 |
| 2025-05-19 | -7.56 | $29.91 | 1233 |
| 2025-05-16 | -5.28 | $29.96 | 5400 |
| 2025-05-15 | -6.71 | $29.90 | 4600 |
| 2025-05-14 | -7.01 | $29.88 | 6600 |
| 2025-05-13 | -1.39 | $30.12 | 6005 |
| 2025-05-12 | -4.38 | $29.58 | 10500 |
| 2025-05-09 | -5.11 | $28.92 | 14426 |
| 2025-05-08 | -2.68 | $28.69 | 9523 |
| 2025-05-07 | -5.22 | $28.53 | 1600 |
| 2025-05-06 | -0.65 | $28.74 | 8528 |
| 2025-05-05 | -1.98 | $28.63 | 9243 |
| 2025-05-02 | -0.48 | $28.35 | 9700 |
| 2025-05-01 | -2.91 | $27.84 | 2100 |
| 2025-04-30 | -24.74 | $27.73 | 3428 |
| 2025-04-29 | -20.08 | $27.95 | 2422 |
| 2025-04-28 | -26.00 | $27.67 | 3124 |
| 2025-04-25 | -34.75 | $27.40 | 4544 |
| 2025-04-24 | -39.19 | $27.32 | 9043 |
| 2025-04-23 | -46.84 | $27.03 | 1500 |
| 2025-04-22 | -48.19 | $27.03 | 7945 |
| 2025-04-21 | -63.04 | $26.21 | 1200 |
| 2025-04-17 | -61.23 | $26.31 | 9700 |
| 2025-04-16 | -69.00 | $25.90 | 11300 |
| 2025-04-15 | -69.53 | $25.87 | 3400 |
| 2025-04-14 | -67.62 | $25.99 | 5634 |
| 2025-04-11 | -66.73 | $26.04 | 4100 |
| 2025-04-10 | -78.83 | $25.36 | 2900 |
| 2025-04-09 | -62.81 | $26.26 | 17200 |
| 2025-04-08 | -95.98 | $24.54 | 6000 |
| 2025-04-07 | -93.12 | $24.92 | 8414 |
| 2025-04-04 | -95.21 | $25.42 | 34000 |
| 2025-04-03 | -99.24 | $27.17 | 6600 |
| 2025-04-02 | -49.17 | $28.90 | 4000 |
| 2025-04-01 | -46.34 | $28.84 | 2332 |
| 2025-03-31 | -44.30 | $28.74 | 2600 |
| 2025-03-28 | -35.44 | $28.95 | 1106 |
| 2025-03-27 | -18.57 | $29.35 | 700 |
| 2025-03-26 | -16.46 | $29.40 | 831 |
| 2025-03-25 | -16.46 | $29.40 | 2610 |
| 2025-03-24 | -15.19 | $29.43 | 3300 |
| 2025-03-21 | -20.25 | $29.31 | 12200 |
| 2025-03-20 | -1.69 | $29.75 | 1100 |
| 2025-03-19 | -4.22 | $29.69 | 645 |
| 2025-03-18 | -8.86 | $29.58 | 13326 |
| 2025-03-17 | -1.32 | $29.67 | 12029 |
| 2025-03-14 | -7.73 | $29.21 | 11526 |
| 2025-03-13 | -39.18 | $28.60 | 5741 |
| 2025-03-12 | -31.96 | $28.74 | 5810 |
| 2025-03-11 | -48.45 | $28.42 | 7223 |
| 2025-03-10 | -39.18 | $28.60 | 5000 |
| 2025-03-07 | -34.02 | $28.70 | 24900 |
| 2025-03-06 | -61.34 | $28.17 | 3109 |
| 2025-03-05 | -68.04 | $28.04 | 4645 |
| 2025-03-04 | -76.80 | $27.87 | 10000 |
| 2025-03-03 | -88.81 | $28.09 | 10700 |
| 2025-02-28 | -77.62 | $28.25 | 28000 |
| 2025-02-27 | -65.73 | $28.42 | 2500 |
| 2025-02-26 | -64.34 | $28.44 | 1200 |
| 2025-02-25 | -41.96 | $28.76 | 6337 |
| 2025-02-24 | -32.87 | $28.89 | 5000 |
| 2025-02-21 | -40.41 | $28.80 | 3031 |
| 2025-02-20 | -2.74 | $29.35 | 47900 |
| 2025-02-19 | -21.23 | $29.08 | 13021 |
| 2025-02-18 | -2.74 | $29.35 | 3715 |
| 2025-02-14 | -28.38 | $28.99 | 1623 |
| 2025-02-13 | -49.32 | $28.68 | 6415 |
| 2025-02-12 | -53.38 | $28.62 | 8600 |
| 2025-02-11 | -25.68 | $29.03 | 6317 |
| 2025-02-10 | -37.16 | $28.86 | 5007 |
| 2025-02-07 | -65.58 | $28.40 | 14800 |
| 2025-02-06 | -44.79 | $28.68 | 7523 |
| 2025-02-05 | -28.83 | $28.94 | 1716 |
| 2025-02-04 | -30.06 | $28.92 | 5500 |
| 2025-02-03 | -66.26 | $28.33 | 11100 |
| 2025-01-31 | -48.62 | $28.53 | 5843 |
| 2025-01-30 | -23.79 | $28.92 | 5900 |
| 2025-01-29 | -34.95 | $28.69 | 33000 |
| 2025-01-28 | -31.63 | $28.73 | 28500 |
| 2025-01-27 | -15.35 | $29.08 | 16442 |
| 2025-01-24 | -11.16 | $29.15 | 17900 |
| 2025-01-23 | -7.84 | $29.21 | 8524 |
| 2025-01-22 | -23.53 | $28.81 | 6536 |
| 2025-01-21 | -9.41 | $29.17 | 64501 |
| 2025-01-17 | -2.33 | $29.37 | 2815 |
| 2025-01-16 | -15.85 | $29.09 | 3400 |
| 2025-01-15 | -27.67 | $29.16 | 3600 |
| 2025-01-14 | -51.64 | $28.63 | 7104 |
| 2025-01-13 | -59.24 | $28.47 | 15208 |
| 2025-01-10 | -74.64 | $27.93 | 3040 |
| 2025-01-08 | -73.06 | $28.04 | 6426 |
| 2025-01-07 | -70.98 | $28.16 | 5912 |
| 2025-01-06 | -73.21 | $28.06 | 17206 |
| 2025-01-03 | -71.71 | $28.13 | 9943 |
| 2025-01-02 | -81.02 | $27.75 | 13900 |
| 2024-12-31 | -87.04 | $27.50 | 27808 |
| 2024-12-30 | -87.85 | $27.46 | 27436 |
| 2024-12-27 | -87.85 | $27.46 | 7113 |
| 2024-12-26 | -87.65 | $27.47 | 4418 |
| 2024-12-24 | -89.88 | $27.36 | 22100 |
| 2024-12-23 | -94.92 | $27.12 | 8700 |
| 2024-12-20 | -95.20 | $28.61 | 103600 |
| 2024-12-19 | -97.46 | $28.53 | 12400 |
| 2024-12-18 | -100.00 | $28.68 | 4011 |
| 2024-12-17 | -92.96 | $29.47 | 36129 |
| 2024-12-16 | -100.00 | $29.76 | 20000 |
| 2024-12-13 | -95.95 | $30.32 | 13206 |
| 2024-12-12 | -97.40 | $30.48 | 4200 |
| 2024-12-11 | -80.67 | $31.02 | 6606 |
| 2024-12-10 | -75.37 | $30.97 | 4042 |
| 2024-12-09 | -71.64 | $31.02 | 3632 |
| 2024-12-06 | -75.37 | $30.97 | 8000 |
| 2024-12-05 | -58.96 | $31.19 | 1927 |
| 2024-12-04 | -63.43 | $31.13 | 7060 |
| 2024-12-03 | -32.09 | $31.55 | 3117 |
| 2024-12-02 | -27.61 | $31.61 | 5000 |
| 2024-11-29 | -31.34 | $31.56 | 1726 |
| 2024-11-27 | -42.54 | $31.41 | 11300 |
| 2024-11-26 | -44.03 | $31.39 | 2100 |
| 2024-11-25 | -25.37 | $31.64 | 18934 |
| 2024-11-22 | -27.41 | $31.62 | 3412 |
| 2024-11-21 | -47.44 | $31.46 | 21936 |
| 2024-11-20 | -55.13 | $31.34 | 3236 |
| 2024-11-19 | -55.68 | $31.42 | 8200 |
| 2024-11-18 | -58.46 | $31.45 | 1600 |
| 2024-11-15 | -86.52 | $30.95 | 10540 |
| 2024-11-14 | -86.99 | $30.96 | 3218 |
| 2024-11-13 | -86.11 | $30.99 | 2822 |
| 2024-11-12 | -99.61 | $30.65 | 5409 |
| 2024-11-11 | -91.78 | $31.19 | 6646 |
| 2024-11-08 | -95.19 | $31.16 | 4000 |
| 2024-11-07 | -84.91 | $31.58 | 5100 |
| 2024-11-06 | -82.15 | $31.68 | 10533 |
| 2024-11-05 | -80.31 | $31.74 | 6601 |
| 2024-11-04 | -94.52 | $31.30 | 4700 |
| 2024-11-01 | -98.97 | $31.14 | 1901 |
| 2024-10-31 | -99.74 | $31.27 | 1302 |
| 2024-10-30 | -98.40 | $31.46 | 2200 |
| 2024-10-29 | -98.36 | $31.56 | 4135 |
| 2024-10-28 | -93.68 | $31.90 | 9600 |
| 2024-10-25 | -95.56 | $31.93 | 3733 |
| 2024-10-24 | -92.31 | $32.04 | 13916 |
| 2024-10-23 | -91.72 | $32.06 | 8100 |
| 2024-10-22 | -96.82 | $32.42 | 7900 |
| 2024-10-21 | -97.36 | $32.58 | 6231 |
| 2024-10-18 | -95.73 | $32.92 | 4224 |
| 2024-10-17 | -89.66 | $33.08 | 2300 |
| 2024-10-16 | -87.93 | $33.12 | 1800 |
| 2024-10-15 | -99.57 | $32.85 | 11548 |
| 2024-10-14 | -75.16 | $33.98 | 1700 |
| 2024-10-11 | -52.38 | $34.28 | 2800 |
| 2024-10-10 | -48.21 | $34.35 | 300 |
| 2024-10-09 | -49.54 | $34.09 | 3816 |
| 2024-10-08 | -39.76 | $34.17 | 7100 |
| 2024-10-07 | -16.87 | $34.74 | 2600 |
| 2024-10-04 | -9.64 | $34.92 | 9500 |
| 2024-10-03 | -0.47 | $34.78 | 4512 |
| 2024-10-02 | -18.78 | $34.40 | 2118 |
| 2024-10-01 | -24.42 | $34.31 | 3140 |
| 2024-09-30 | -43.42 | $34.26 | 1725 |
| 2024-09-27 | -46.89 | $34.29 | 5749 |
| 2024-09-26 | -42.62 | $34.42 | 4400 |
| 2024-09-25 | -56.07 | $34.01 | 3900 |
| 2024-09-24 | -46.82 | $34.34 | 6901 |
| 2024-09-23 | -53.77 | $34.14 | 2214 |
| 2024-09-20 | -55.66 | $34.08 | 6003 |
| 2024-09-19 | -44.97 | $34.42 | 4103 |
| 2024-09-18 | -61.95 | $33.88 | 3000 |
| 2024-09-17 | -65.09 | $33.78 | 3700 |
| 2024-09-16 | -67.08 | $33.73 | 5237 |
| 2024-09-13 | -73.29 | $33.53 | 1700 |
| 2024-09-12 | -82.61 | $33.23 | 6300 |
| 2024-09-11 | -89.75 | $33.00 | 13000 |
| 2024-09-10 | -87.50 | $33.58 | 4800 |
| 2024-09-09 | -92.95 | $33.78 | 1800 |
| 2024-09-06 | -100.00 | $33.62 | 6800 |
| 2024-09-05 | -95.78 | $34.30 | 2800 |
| 2024-09-04 | -58.85 | $34.56 | 3600 |
| 2024-09-03 | -38.50 | $35.02 | 3300 |
| 2024-08-30 | -6.27 | $35.70 | 3941 |
| 2024-08-29 | -8.25 | $35.64 | 3200 |
| 2024-08-28 | -17.49 | $35.36 | 3400 |
| 2024-08-27 | -24.18 | $35.62 | 839 |
| 2024-08-26 | -27.75 | $35.49 | 3600 |
| 2024-08-23 | -23.08 | $35.66 | 2247 |
| 2024-08-22 | -40.66 | $35.02 | 800 |
| 2024-08-21 | -34.07 | $35.26 | 4426 |
| 2024-08-20 | -35.44 | $35.21 | 3247 |
| 2024-08-19 | -17.31 | $35.87 | 14606 |
| 2024-08-16 | -27.75 | $35.49 | 1640 |
| 2024-08-15 | -33.79 | $35.27 | 6400 |
| 2024-08-14 | -44.23 | $34.89 | 1843 |
| 2024-08-13 | -44.23 | $34.89 | 2600 |
| 2024-08-12 | -51.10 | $34.64 | 17510 |
| 2024-08-09 | -53.02 | $34.57 | 1700 |
| 2024-08-08 | -57.69 | $34.40 | 6228 |
| 2024-08-07 | -78.85 | $33.63 | 5400 |
| 2024-08-06 | -75.00 | $33.77 | 1900 |
| 2024-08-05 | -83.52 | $33.46 | 14403 |
| 2024-08-02 | -93.56 | $34.32 | 4700 |
| 2024-08-01 | -65.22 | $35.15 | 9126 |
| 2024-07-31 | -23.67 | $36.01 | 4719 |
| 2024-07-30 | -44.90 | $35.51 | 3100 |
| 2024-07-29 | -58.16 | $35.25 | 5900 |
| 2024-07-26 | -53.06 | $35.35 | 1005 |
| 2024-07-25 | -72.96 | $34.96 | 9500 |
| 2024-07-24 | -90.31 | $34.62 | 7100 |
| 2024-07-23 | -94.33 | $34.56 | 9300 |
| 2024-07-22 | -81.46 | $34.94 | 3441 |
| 2024-07-19 | -86.52 | $34.85 | 3401 |
| 2024-07-18 | -63.48 | $35.26 | 4243 |
| 2024-07-17 | -42.70 | $35.63 | 9440 |
| 2024-07-16 | -53.93 | $35.43 | 4300 |
| 2024-07-15 | -63.48 | $35.26 | 2719 |
| 2024-07-12 | -58.43 | $35.35 | 4600 |
| 2024-07-11 | -64.61 | $35.24 | 16900 |
| 2024-07-10 | -84.91 | $35.04 | 11822 |
| 2024-07-09 | -71.07 | $35.26 | 9616 |
| 2024-07-08 | -49.06 | $35.61 | 8200 |
| 2024-07-05 | -28.30 | $35.94 | 8352 |
| 2024-07-03 | 0.00 | $36.30 | 6600 |
| 2024-07-02 | -18.62 | $35.98 | 2215 |
| 2024-07-01 | -20.35 | $36.17 | 10141 |
| 2024-06-28 | -42.44 | $35.79 | 3325 |
| 2024-06-27 | -58.72 | $35.51 | 2900 |
| 2024-06-26 | -70.35 | $35.31 | 700 |
| 2024-06-25 | -73.36 | $35.41 | 1000 |
| 2024-06-24 | -86.46 | $35.11 | 5100 |
| 2024-06-21 | -88.65 | $35.06 | 4549 |
| 2024-06-20 | -78.48 | $35.31 | 10300 |
| 2024-06-18 | -88.89 | $35.08 | 4946 |
| 2024-06-17 | -92.52 | $34.99 | 4500 |
| 2024-06-14 | -91.34 | $35.02 | 5214 |
| 2024-06-13 | -88.19 | $35.10 | 24000 |
| 2024-06-12 | -98.64 | $35.16 | 10600 |
| 2024-06-11 | -90.05 | $35.35 | 12300 |
| 2024-06-10 | -94.36 | $35.50 | 10247 |
| 2024-06-07 | -100.00 | $35.40 | 3514 |
| 2024-06-06 | -84.02 | $35.71 | 5613 |
| 2024-06-05 | -100.00 | $35.40 | 9132 |
| 2024-06-04 | -94.85 | $35.50 | 135600 |
| 2024-06-03 | -72.78 | $36.11 | 36128 |
| 2024-05-31 | -66.86 | $36.21 | 2503 |
| 2024-05-30 | -100.00 | $35.65 | 2300 |
| 2024-05-29 | -100.00 | $35.84 | 9540 |
| 2024-05-28 | -48.00 | $36.90 | 6102 |
| 2024-05-24 | -77.78 | $36.52 | 4807 |
| 2024-05-23 | -78.33 | $36.51 | 2600 |
| 2024-05-22 | -60.00 | $36.84 | 5000 |
| 2024-05-21 | -54.42 | $37.15 | 4220 |
| 2024-05-20 | -55.93 | $37.16 | 2700 |
| 2024-05-17 | -56.78 | $37.14 | 5523 |
| 2024-05-16 | -85.59 | $36.46 | 2912 |
| 2024-05-15 | -77.54 | $36.65 | 14914 |
| 2024-05-14 | -63.14 | $36.99 | 3500 |
| 2024-05-13 | -68.64 | $36.86 | 3300 |
| 2024-05-10 | -77.13 | $36.79 | 4429 |
| 2024-05-09 | -77.51 | $36.86 | 4300 |
| 2024-05-08 | -79.71 | $36.81 | 5500 |
| 2024-05-07 | -83.33 | $36.71 | 16346 |
| 2024-05-06 | -77.91 | $37.03 | 14016 |
| 2024-05-03 | -82.75 | $36.86 | 10800 |
| 2024-05-02 | -80.65 | $36.95 | 5916 |
| 2024-05-01 | -97.67 | $36.22 | 17501 |
| 2024-04-30 | -100.00 | $36.75 | 103600 |
| 2024-04-29 | -72.59 | $37.92 | 9200 |
| 2024-04-26 | -81.92 | $37.60 | 74300 |
| 2024-04-25 | -75.80 | $37.81 | 6200 |
| 2024-04-24 | -67.93 | $38.08 | 30400 |
| 2024-04-23 | -56.27 | $38.48 | 8625 |
| 2024-04-22 | -65.31 | $38.17 | 22329 |
| 2024-04-19 | -88.63 | $37.37 | 10100 |
| 2024-04-18 | -97.08 | $37.08 | 11645 |
| 2024-04-17 | -93.02 | $37.48 | 19504 |
| 2024-04-16 | -95.44 | $37.69 | 33000 |
| 2024-04-15 | -70.46 | $38.43 | 13322 |
| 2024-04-12 | -54.02 | $38.73 | 16313 |
| 2024-04-11 | -27.86 | $39.46 | 9229 |
| 2024-04-10 | -32.29 | $39.17 | 25800 |
| 2024-04-09 | -21.32 | $39.54 | 37942 |
| 2024-04-08 | -2.71 | $40.29 | 68300 |
| 2024-04-05 | -1.88 | $40.16 | 52933 |
| 2024-04-04 | -14.25 | $39.36 | 22100 |
| 2024-04-03 | -6.79 | $39.44 | 26528 |
| 2024-04-02 | -1.78 | $39.03 | 48442 |
| 2024-04-01 | -3.60 | $38.35 | 10024 |
| 2024-03-28 | -1.11 | $38.35 | 3045 |
| 2024-03-27 | -11.22 | $38.03 | 4527 |
| 2024-03-26 | -16.31 | $37.85 | 5900 |
| 2024-03-25 | -8.62 | $38.10 | 9835 |
| 2024-03-22 | -12.92 | $37.96 | 12843 |
| 2024-03-21 | -10.46 | $38.04 | 21600 |
| 2024-03-20 | 0.00 | $38.38 | 14331 |
| 2024-03-19 | 0.00 | $38.05 | 19900 |
| 2024-03-18 | -8.87 | $37.70 | 21101 |
| 2024-03-15 | -5.67 | $37.79 | 25200 |
| 2024-03-14 | -12.99 | $37.14 | 30628 |
| 2024-03-13 | -10.90 | $37.01 | 15219 |
| 2024-03-12 | -12.57 | $36.55 | 4700 |
| 2024-03-11 | -22.75 | $36.38 | 4911 |
| 2024-03-08 | -19.16 | $36.44 | 29500 |
| 2024-03-07 | -8.70 | $36.56 | 6908 |
| 2024-03-06 | -29.73 | $36.13 | 3100 |
| 2024-03-05 | -58.11 | $35.71 | 4300 |
| 2024-03-04 | -41.30 | $35.81 | 12130 |
| 2024-03-01 | -36.41 | $35.90 | 7700 |
| 2024-02-29 | -59.78 | $35.47 | 14100 |
| 2024-02-28 | -69.57 | $35.29 | 14000 |
| 2024-02-27 | -34.18 | $35.90 | 7111 |
| 2024-02-26 | -20.92 | $36.16 | 19900 |
| 2024-02-23 | -19.01 | $36.11 | 10300 |
| 2024-02-22 | -17.25 | $36.08 | 7649 |
| 2024-02-21 | -22.22 | $35.89 | 11100 |
| 2024-02-20 | -17.00 | $35.97 | 25200 |
| 2024-02-16 | -12.75 | $36.12 | 129829 |
| 2024-02-15 | 0.00 | $36.09 | 193409 |
| 2024-02-14 | -10.10 | $35.59 | 7112 |
| 2024-02-13 | -20.21 | $35.30 | 9200 |
| 2024-02-12 | -3.48 | $35.78 | 32100 |
| 2024-02-09 | -6.52 | $35.59 | 3248 |
| 2024-02-08 | -17.39 | $35.29 | 2100 |
| 2024-02-07 | -13.04 | $35.41 | 5645 |
| 2024-02-06 | -21.74 | $35.17 | 3000 |
| 2024-02-05 | -14.13 | $35.38 | 13200 |
| 2024-02-02 | -17.39 | $35.29 | 5300 |
| 2024-02-01 | -9.78 | $35.50 | 8117 |
| 2024-01-31 | -21.91 | $34.97 | 2100 |
| 2024-01-30 | -0.90 | $35.22 | 3100 |
| 2024-01-29 | -0.51 | $34.98 | 8500 |
| 2024-01-26 | -7.14 | $34.44 | 4300 |
| 2024-01-25 | -35.67 | $34.02 | 10800 |
| 2024-01-24 | -61.15 | $33.62 | 34834 |
| 2024-01-23 | -87.26 | $33.21 | 4600 |
| 2024-01-22 | -84.08 | $33.26 | 1630 |
| 2024-01-19 | -90.53 | $33.17 | 5807 |
| 2024-01-18 | -89.76 | $33.21 | 2309 |
| 2024-01-17 | -93.25 | $33.18 | 3013 |
| 2024-01-16 | -95.27 | $33.69 | 7300 |
| 2024-01-12 | -68.75 | $34.23 | 4500 |
| 2024-01-11 | -80.60 | $33.93 | 5508 |
| 2024-01-10 | -89.55 | $33.75 | 3806 |
| 2024-01-09 | -88.06 | $33.78 | 3213 |
| 2024-01-08 | -71.64 | $34.11 | 6115 |
| 2024-01-05 | -65.67 | $34.23 | 1000 |
| 2024-01-04 | -68.66 | $34.17 | 3800 |
| 2024-01-03 | -68.66 | $34.17 | 2221 |
| 2024-01-02 | -69.65 | $34.15 | 4802 |
| 2023-12-29 | -66.17 | $34.22 | 3200 |
| 2023-12-28 | -62.19 | $34.30 | 3100 |
| 2023-12-27 | -53.73 | $34.47 | 1100 |
| 2023-12-26 | -54.23 | $34.46 | 8700 |
| 2023-12-22 | -65.17 | $34.24 | 8800 |
| 2023-12-21 | -61.19 | $34.32 | 4800 |
| 2023-12-20 | -68.66 | $34.17 | 4118 |
| 2023-12-19 | -54.23 | $34.46 | 3002 |
| 2023-12-18 | -75.62 | $34.03 | 32100 |
| 2023-12-15 | -22.89 | $35.09 | 5200 |
| 2023-12-14 | -4.48 | $35.46 | 3806 |
| 2023-12-13 | -36.60 | $34.77 | 2518 |
| 2023-12-12 | -81.41 | $34.21 | 4600 |
| 2023-12-11 | -43.44 | $34.52 | 3900 |
| 2023-12-08 | -41.11 | $34.44 | 6600 |
| 2023-12-07 | -42.12 | $34.33 | 4800 |
| 2023-12-06 | -44.32 | $34.27 | 5300 |
| 2023-12-05 | -31.87 | $34.61 | 2400 |
| 2023-12-04 | -23.08 | $34.85 | 7300 |
| 2023-12-01 | -13.19 | $35.12 | 14203 |
| 2023-11-30 | -21.98 | $34.88 | 2200 |
| 2023-11-29 | -18.32 | $34.98 | 8811 |
| 2023-11-28 | -7.33 | $35.28 | 4800 |
| 2023-11-27 | -7.59 | $34.94 | 4800 |
| 2023-11-24 | -12.81 | $34.81 | 19300 |
| 2023-11-22 | -7.72 | $34.92 | 2313 |
| 2023-11-21 | -9.27 | $34.88 | 8900 |
| 2023-11-20 | -3.50 | $35.01 | 3600 |
| 2023-11-17 | -10.61 | $34.72 | 6500 |
| 2023-11-16 | -27.76 | $34.30 | 3800 |
| 2023-11-15 | -9.80 | $34.74 | 3720 |
| 2023-11-14 | -7.28 | $34.44 | 13516 |
| 2023-11-13 | -50.97 | $33.54 | 2300 |
| 2023-11-10 | -64.08 | $33.27 | 3400 |
| 2023-11-09 | -87.38 | $32.79 | 1532 |
| 2023-11-08 | -74.27 | $33.06 | 6420 |
| 2023-11-07 | -57.77 | $33.40 | 15300 |
| 2023-11-06 | -17.96 | $34.22 | 26511 |
| 2023-11-03 | -12.11 | $34.09 | 11100 |
| 2023-11-02 | -6.07 | $34.11 | 48908 |
| 2023-11-01 | -22.34 | $33.63 | 6900 |
| 2023-10-31 | -39.59 | $33.29 | 2600 |
| 2023-10-30 | -48.22 | $33.12 | 7318 |
| 2023-10-27 | -73.95 | $32.72 | 2500 |
| 2023-10-26 | -78.64 | $32.79 | 9100 |
| 2023-10-25 | -79.32 | $32.77 | 3300 |
| 2023-10-24 | -68.21 | $33.13 | 1022 |
| 2023-10-23 | -71.30 | $33.03 | 9600 |
| 2023-10-20 | -62.76 | $33.34 | 53705 |
| 2023-10-19 | -57.82 | $33.61 | 9935 |
| 2023-10-18 | -48.32 | $33.95 | 2411 |
| 2023-10-17 | -50.00 | $33.89 | 5700 |
| 2023-10-16 | -54.64 | $33.76 | 6313 |
| 2023-10-13 | -72.36 | $33.12 | 6300 |
| 2023-10-12 | -72.63 | $33.11 | 22000 |
| 2023-10-11 | -67.55 | $33.33 | 15100 |
| 2023-10-10 | -68.60 | $33.29 | 4010 |
| 2023-10-09 | -84.96 | $32.67 | 7100 |
| 2023-10-06 | -91.29 | $32.43 | 3500 |
| 2023-10-05 | -94.12 | $32.37 | 3400 |
| 2023-10-04 | -95.19 | $32.33 | 23500 |
| 2023-10-03 | -86.51 | $33.39 | 15219 |
| 2023-10-02 | -92.72 | $33.98 | 13301 |
| 2023-09-29 | -65.64 | $34.61 | 12847 |
| 2023-09-28 | -32.47 | $35.14 | 7200 |
| 2023-09-27 | -46.32 | $34.82 | 4800 |
| 2023-09-26 | -55.84 | $34.60 | 43900 |
| 2023-09-25 | -25.11 | $35.31 | 18900 |
| 2023-09-22 | -24.62 | $35.25 | 6900 |
| 2023-09-21 | -29.45 | $35.08 | 30700 |
| 2023-09-20 | -20.76 | $35.29 | 22540 |
| 2023-09-19 | -14.19 | $35.48 | 7833 |
| 2023-09-18 | -4.84 | $35.75 | 10000 |
| 2023-09-15 | -15.49 | $35.43 | 21700 |
| 2023-09-14 | -6.06 | $35.71 | 7342 |
| 2023-09-13 | -12.37 | $35.39 | 4500 |
| 2023-09-12 | -7.42 | $35.53 | 7807 |
| 2023-09-11 | -13.07 | $35.37 | 15001 |
| 2023-09-08 | -8.44 | $35.08 | 33700 |
| 2023-09-07 | -0.63 | $34.48 | 15235 |
| 2023-09-06 | -19.08 | $34.14 | 16935 |
| 2023-09-05 | -17.42 | $34.16 | 5618 |
| 2023-09-01 | -16.13 | $34.18 | 4600 |
| 2023-08-31 | -51.61 | $33.63 | 3100 |
| 2023-08-30 | -25.54 | $33.96 | 5300 |
| 2023-08-29 | -26.88 | $33.93 | 4700 |
| 2023-08-28 | -30.11 | $33.87 | 2000 |
| 2023-08-25 | -46.77 | $33.56 | 2642 |
| 2023-08-24 | -62.94 | $33.19 | 4700 |
| 2023-08-23 | -51.46 | $33.37 | 6607 |
| 2023-08-22 | -46.12 | $33.48 | 2200 |
| 2023-08-21 | -46.60 | $33.47 | 8335 |
| 2023-08-18 | -58.25 | $33.23 | 12818 |
| 2023-08-17 | -54.17 | $33.13 | 11900 |
| 2023-08-16 | -59.76 | $32.96 | 1900 |
| 2023-08-15 | -49.82 | $33.08 | 27742 |
| 2023-08-14 | -25.52 | $33.70 | 9000 |
| 2023-08-11 | -10.31 | $34.10 | 7226 |
| 2023-08-10 | -19.50 | $33.80 | 11200 |
| 2023-08-09 | -7.89 | $33.77 | 11400 |
| 2023-08-08 | -10.43 | $33.26 | 3100 |
| 2023-08-07 | -3.76 | $33.40 | 11837 |
| 2023-08-04 | -14.84 | $33.08 | 8531 |
| 2023-08-03 | -21.89 | $32.76 | 1418 |
| 2023-08-02 | -22.78 | $32.68 | 3245 |
| 2023-08-01 | -11.11 | $33.10 | 2823 |
| 2023-07-31 | -4.17 | $33.35 | 5138 |
| 2023-07-28 | -8.11 | $32.96 | 7911 |
| 2023-07-27 | -23.72 | $32.44 | 17413 |
| 2023-07-26 | -1.50 | $33.18 | 14849 |
| 2023-07-25 | -5.81 | $32.82 | 28700 |
| 2023-07-24 | -6.79 | $32.76 | 15770 |
| 2023-07-21 | -2.03 | $32.15 | 4700 |
| 2023-07-20 | -5.31 | $32.06 | 10909 |
| 2023-07-19 | 0.00 | $31.97 | 1300 |
| 2023-07-18 | -12.80 | $31.58 | 20600 |
| 2023-07-17 | -24.64 | $31.33 | 4100 |
| 2023-07-14 | -30.81 | $31.20 | 18200 |
| 2023-07-13 | -9.95 | $31.64 | 7526 |
| 2023-07-12 | -9.64 | $31.52 | 7000 |
| 2023-07-11 | -2.60 | $31.24 | 6200 |
| 2023-07-10 | -36.36 | $30.72 | 3900 |
| 2023-07-07 | -40.26 | $30.66 | 7800 |
| 2023-07-06 | -78.57 | $30.07 | 8825 |
| 2023-07-05 | -55.84 | $30.42 | 7901 |
| 2023-07-03 | -39.61 | $30.67 | 8816 |
| 2023-06-30 | -66.88 | $30.25 | 2860 |
| 2023-06-29 | -52.13 | $30.18 | 2517 |
| 2023-06-28 | -48.31 | $30.14 | 8816 |
| 2023-06-27 | -45.76 | $30.20 | 20900 |
| 2023-06-26 | -54.24 | $30.00 | 6516 |
| 2023-06-23 | -61.02 | $29.84 | 11800 |
| 2023-06-22 | -46.61 | $30.18 | 1200 |
| 2023-06-21 | -25.85 | $30.67 | 4948 |
| 2023-06-20 | -33.05 | $30.50 | 5100 |
| 2023-06-16 | -9.32 | $31.06 | 13700 |
| 2023-06-15 | -4.66 | $31.17 | 649 |
| 2023-06-14 | -19.49 | $30.82 | 6204 |
| 2023-06-13 | -11.44 | $31.01 | 3142 |
| 2023-06-12 | -12.09 | $30.81 | 3039 |
| 2023-06-09 | -4.65 | $30.97 | 1809 |
| 2023-06-08 | -1.96 | $30.92 | 5900 |
| 2023-06-07 | -2.54 | $30.84 | 13748 |
| 2023-06-06 | -1.94 | $30.44 | 3400 |
| 2023-06-05 | -17.69 | $30.13 | 10891 |
| 2023-06-02 | -11.89 | $30.18 | 3400 |
| 2023-06-01 | -65.73 | $29.41 | 10000 |
| 2023-05-31 | -93.71 | $29.01 | 3900 |
| 2023-05-30 | -74.73 | $29.70 | 5042 |
| 2023-05-26 | -67.67 | $29.90 | 3427 |
| 2023-05-25 | -74.63 | $29.81 | 38500 |
| 2023-05-24 | -56.83 | $30.07 | 2000 |
| 2023-05-23 | -70.95 | $29.90 | 2405 |
| 2023-05-22 | -64.10 | $30.03 | 11100 |
| 2023-05-19 | -83.91 | $29.75 | 4506 |
| 2023-05-18 | -70.69 | $29.98 | 9500 |
| 2023-05-17 | -69.54 | $30.00 | 10800 |
| 2023-05-16 | -98.95 | $29.49 | 3540 |
| 2023-05-15 | -82.17 | $29.88 | 16000 |
| 2023-05-12 | -87.50 | $29.79 | 4919 |
| 2023-05-11 | -81.44 | $30.01 | 4700 |
| 2023-05-10 | -74.23 | $30.22 | 5746 |
| 2023-05-09 | -80.82 | $30.03 | 39618 |
| 2023-05-08 | -77.93 | $30.13 | 5200 |
| 2023-05-05 | -83.95 | $29.95 | 27909 |
| 2023-05-04 | -99.33 | $29.49 | 10800 |
| 2023-05-03 | -99.62 | $29.85 | 8600 |
| 2023-05-02 | -94.07 | $30.11 | 16600 |
| 2023-05-01 | -83.56 | $30.72 | 7300 |
| 2023-04-28 | -81.74 | $30.76 | 5304 |
| 2023-04-27 | -77.17 | $30.86 | 3624 |
| 2023-04-26 | -97.99 | $30.60 | 8530 |
| 2023-04-25 | -100.00 | $30.57 | 3300 |
| 2023-04-24 | -62.91 | $31.21 | 2600 |
| 2023-04-21 | -62.80 | $30.98 | 1645 |
| 2023-04-20 | -61.20 | $31.02 | 10900 |
| 2023-04-19 | -54.40 | $31.19 | 4900 |
| 2023-04-18 | -38.00 | $31.60 | 7948 |
| 2023-04-17 | -24.07 | $31.90 | 12600 |
| 2023-04-14 | -13.49 | $32.16 | 2519 |
| 2023-04-13 | -6.04 | $32.35 | 14638 |
| 2023-04-12 | -14.50 | $32.07 | 7000 |
| 2023-04-11 | -4.53 | $32.40 | 7021 |
| 2023-04-10 | -15.11 | $32.05 | 5500 |
| 2023-04-06 | -25.98 | $31.69 | 4200 |
| 2023-04-05 | -14.50 | $32.07 | 5300 |
| 2023-04-04 | -25.38 | $31.71 | 7607 |
| 2023-04-03 | -5.62 | $32.43 | 12500 |
| 2023-03-31 | -25.66 | $31.79 | 31700 |
| 2023-03-30 | -28.45 | $31.83 | 19600 |
| 2023-03-29 | -40.33 | $31.40 | 16000 |
| 2023-03-28 | -44.48 | $31.25 | 12500 |
| 2023-03-27 | -54.97 | $30.87 | 25000 |
| 2023-03-24 | -70.44 | $30.31 | 2737 |
| 2023-03-23 | -64.64 | $30.52 | 16519 |
| 2023-03-22 | -59.67 | $30.70 | 5900 |
| 2023-03-21 | -61.33 | $30.64 | 1800 |
| 2023-03-20 | -74.59 | $30.16 | 10205 |
| 2023-03-17 | -85.08 | $29.78 | 5600 |
| 2023-03-16 | -77.07 | $30.07 | 12200 |
| 2023-03-15 | -90.25 | $29.62 | 15000 |
| 2023-03-14 | -80.32 | $30.82 | 6517 |
| 2023-03-13 | -83.86 | $30.73 | 27300 |
| 2023-03-10 | -90.38 | $31.45 | 6600 |
| 2023-03-09 | -93.59 | $31.40 | 4549 |
| 2023-03-08 | -65.38 | $31.84 | 7000 |
| 2023-03-07 | -41.80 | $32.07 | 2541 |
| 2023-03-06 | -13.47 | $32.60 | 4622 |
| 2023-03-03 | -8.81 | $32.69 | 23409 |
| 2023-03-02 | -25.86 | $32.22 | 4700 |
| 2023-03-01 | -27.72 | $32.26 | 16300 |
| 2023-02-28 | -70.85 | $31.51 | 4638 |
| 2023-02-27 | -61.89 | $31.86 | 5317 |
| 2023-02-24 | -79.00 | $31.60 | 2400 |
| 2023-02-23 | -70.85 | $31.86 | 9029 |
| 2023-02-22 | -81.82 | $31.51 | 7912 |
| 2023-02-21 | -75.20 | $31.88 | 16100 |
| 2023-02-17 | -74.93 | $31.89 | 19233 |
| 2023-02-16 | -63.97 | $32.31 | 4433 |
| 2023-02-15 | -62.92 | $32.35 | 7600 |
| 2023-02-14 | -54.83 | $32.66 | 2700 |
| 2023-02-13 | -57.18 | $32.57 | 6015 |
| 2023-02-10 | -60.31 | $32.45 | 49346 |
| 2023-02-09 | -78.59 | $31.75 | 7138 |
| 2023-02-08 | -73.11 | $31.96 | 7000 |
| 2023-02-07 | -72.89 | $31.83 | 17439 |
| 2023-02-06 | -92.04 | $31.06 | 64149 |
| 2023-02-03 | -79.51 | $31.50 | 6647 |
| 2023-02-02 | -54.31 | $31.99 | 28327 |
| 2023-02-01 | -46.27 | $32.40 | 10500 |
| 2023-01-31 | -37.84 | $32.83 | 24900 |
| 2023-01-30 | -36.08 | $32.92 | 37906 |
| 2023-01-27 | -22.75 | $33.60 | 14925 |
| 2023-01-26 | -16.47 | $33.92 | 16304 |
| 2023-01-25 | -26.67 | $33.40 | 10700 |
| 2023-01-24 | -25.88 | $33.44 | 91000 |
| 2023-01-23 | -8.23 | $33.23 | 39700 |
| 2023-01-20 | -1.75 | $33.02 | 50200 |
| 2023-01-19 | -3.54 | $32.66 | 54500 |
| 2023-01-18 | -21.87 | $32.09 | 10400 |
| 2023-01-17 | -6.67 | $32.18 | 3435 |
| 2023-01-13 | -4.02 | $32.05 | 9400 |
| 2023-01-12 | -4.53 | $31.98 | 20830 |
| 2023-01-11 | -30.92 | $31.38 | 5000 |
| 2023-01-10 | -39.76 | $31.16 | 2400 |
| 2023-01-09 | -44.58 | $31.04 | 7045 |
| 2023-01-06 | -42.97 | $31.08 | 44800 |
| 2023-01-05 | -69.08 | $30.43 | 30900 |
| 2023-01-04 | -85.58 | $30.31 | 12700 |
| 2023-01-03 | -92.96 | $30.43 | 15519 |
| 2022-12-30 | -67.89 | $31.20 | 9200 |
| 2022-12-29 | -72.00 | $31.22 | 3113 |
| 2022-12-28 | -82.57 | $30.85 | 5600 |
| 2022-12-27 | -72.00 | $31.22 | 8800 |
| 2022-12-23 | -78.29 | $31.00 | 3100 |
| 2022-12-22 | -90.86 | $30.56 | 19008 |
| 2022-12-21 | -79.71 | $30.95 | 4200 |
| 2022-12-20 | -82.29 | $30.86 | 5100 |
| 2022-12-19 | -95.14 | $30.41 | 4900 |
| 2022-12-16 | -81.46 | $31.28 | 20918 |
| 2022-12-15 | -80.46 | $31.31 | 12200 |
| 2022-12-14 | -68.21 | $31.68 | 10602 |
| 2022-12-13 | -62.58 | $31.85 | 11300 |
| 2022-12-12 | -76.16 | $31.44 | 26700 |
| 2022-12-09 | -99.01 | $30.75 | 11515 |
| 2022-12-08 | -96.15 | $30.99 | 18800 |
| 2022-12-07 | -94.98 | $31.47 | 13612 |
| 2022-12-06 | -91.60 | $31.56 | 9245 |
| 2022-12-05 | -79.83 | $31.84 | 44846 |
| 2022-12-02 | -36.55 | $32.87 | 4331 |
| 2022-12-01 | -8.53 | $33.45 | 8503 |
| 2022-11-30 | -4.63 | $33.42 | 5200 |
| 2022-11-29 | -11.91 | $33.14 | 26144 |
| 2022-11-28 | -19.36 | $32.85 | 32300 |
| 2022-11-25 | -5.20 | $33.34 | 2500 |
| 2022-11-23 | -3.73 | $33.16 | 7400 |
| 2022-11-22 | -1.09 | $33.24 | 13100 |
| 2022-11-21 | -26.55 | $32.21 | 20400 |
| 2022-11-18 | -18.36 | $32.54 | 13900 |
| 2022-11-17 | -15.91 | $32.61 | 4100 |
| 2022-11-16 | -14.15 | $32.68 | 15700 |
| 2022-11-15 | -2.80 | $33.15 | 18845 |
| 2022-11-14 | -10.02 | $32.68 | 13600 |
| 2022-11-11 | -1.31 | $33.08 | 13610 |
| 2022-11-10 | 0.00 | $32.37 | 20842 |
| 2022-11-09 | -19.79 | $31.36 | 25056 |
| 2022-11-08 | -1.67 | $32.23 | 28910 |
| 2022-11-07 | -1.69 | $32.16 | 25723 |
| 2022-11-04 | -4.04 | $31.79 | 35200 |
| 2022-11-03 | -6.03 | $30.94 | 11600 |
| 2022-11-02 | -18.90 | $30.47 | 14110 |
| 2022-11-01 | -2.31 | $30.89 | 19738 |
| 2022-10-31 | -8.97 | $30.25 | 8310 |
| 2022-10-28 | -5.32 | $30.36 | 13200 |
| 2022-10-27 | -11.56 | $30.12 | 9000 |
| 2022-10-26 | -6.17 | $29.96 | 8107 |
| 2022-10-25 | -4.83 | $29.59 | 39300 |
| 2022-10-24 | -4.82 | $29.58 | 10100 |
| 2022-10-21 | 0.00 | $29.75 | 6905 |
| 2022-10-20 | -15.95 | $29.11 | 9625 |
| 2022-10-19 | -11.37 | $29.04 | 6722 |
| 2022-10-18 | -19.24 | $28.77 | 17141 |
| 2022-10-17 | -21.87 | $28.68 | 6606 |
| 2022-10-14 | -41.11 | $28.02 | 2919 |
| 2022-10-13 | -17.49 | $28.83 | 8442 |
| 2022-10-12 | -37.90 | $28.13 | 11500 |
| 2022-10-11 | -45.22 | $27.95 | 6000 |
| 2022-10-10 | -36.22 | $28.36 | 6111 |
| 2022-10-07 | -39.59 | $28.67 | 7018 |
| 2022-10-06 | -27.38 | $29.21 | 10427 |
| 2022-10-05 | -26.24 | $29.26 | 22522 |
| 2022-10-04 | -25.57 | $29.29 | 39954 |
| 2022-10-03 | -56.11 | $27.94 | 7400 |
| 2022-09-30 | -76.02 | $27.06 | 4006 |
| 2022-09-29 | -75.34 | $27.09 | 3300 |
| 2022-09-28 | -71.26 | $27.44 | 11600 |
| 2022-09-27 | -92.99 | $26.40 | 23300 |
| 2022-09-26 | -98.31 | $26.10 | 12500 |
| 2022-09-23 | -97.59 | $26.74 | 39940 |
| 2022-09-22 | -86.71 | $28.28 | 6132 |
| 2022-09-21 | -95.10 | $27.92 | 8761 |
| 2022-09-20 | -85.78 | $28.32 | 5738 |
| 2022-09-19 | -82.52 | $28.46 | 15500 |
| 2022-09-16 | -95.14 | $28.28 | 13200 |
| 2022-09-15 | -100.00 | $28.57 | 13700 |
| 2022-09-14 | -87.33 | $29.38 | 4915 |
| 2022-09-13 | -96.33 | $29.11 | 17633 |
| 2022-09-12 | -59.80 | $30.23 | 2900 |
| 2022-09-09 | -66.89 | $30.02 | 20400 |
| 2022-09-08 | -87.50 | $29.41 | 7739 |
| 2022-09-07 | -77.03 | $29.72 | 8800 |
| 2022-09-06 | -88.80 | $29.78 | 4700 |
| 2022-09-02 | -84.80 | $29.88 | 5731 |
| 2022-09-01 | -75.08 | $29.68 | 26000 |
| 2022-08-31 | -42.39 | $30.69 | 6300 |
| 2022-08-30 | -30.10 | $31.07 | 9723 |
| 2022-08-29 | -9.06 | $31.72 | 14100 |
| 2022-08-26 | -16.83 | $31.48 | 10700 |
| 2022-08-25 | -0.32 | $31.98 | 19500 |
| 2022-08-24 | -4.53 | $31.65 | 11805 |
| 2022-08-23 | -6.55 | $31.59 | 16434 |
| 2022-08-22 | -23.68 | $30.85 | 14236 |
| 2022-08-19 | -15.36 | $31.07 | 17339 |
| 2022-08-18 | -6.82 | $31.27 | 12109 |
| 2022-08-17 | -11.91 | $30.96 | 20731 |
| 2022-08-16 | -13.17 | $30.92 | 14804 |
| 2022-08-15 | -16.61 | $30.81 | 18600 |
| 2022-08-12 | -3.01 | $31.24 | 16500 |
| 2022-08-11 | -2.22 | $31.01 | 77900 |
| 2022-08-10 | -2.68 | $30.58 | 8600 |
| 2022-08-09 | -15.58 | $29.83 | 47300 |
| 2022-08-08 | -20.00 | $29.66 | 14271 |
| 2022-08-05 | -34.03 | $29.12 | 13205 |
| 2022-08-04 | -26.23 | $29.42 | 119200 |
| 2022-08-03 | -11.43 | $29.99 | 52137 |
| 2022-08-02 | -10.18 | $30.02 | 9606 |
| 2022-08-01 | -2.87 | $30.30 | 8640 |
| 2022-07-29 | -0.52 | $30.39 | 25100 |
| 2022-07-28 | -10.40 | $29.68 | 17700 |
| 2022-07-27 | -37.98 | $29.47 | 45707 |
| 2022-07-26 | -52.44 | $28.82 | 7716 |
| 2022-07-25 | -48.41 | $29.01 | 41200 |
| 2022-07-22 | -60.30 | $28.45 | 30400 |
| 2022-07-21 | -56.05 | $28.65 | 31318 |
| 2022-07-20 | -51.38 | $28.87 | 15600 |
| 2022-07-19 | -57.28 | $28.81 | 11325 |
| 2022-07-18 | -70.11 | $28.14 | 17949 |
| 2022-07-15 | -78.93 | $27.68 | 27400 |
| 2022-07-14 | -90.72 | $27.20 | 23114 |
| 2022-07-13 | -94.58 | $27.49 | 8416 |
| 2022-07-12 | -96.55 | $27.61 | 11018 |
| 2022-07-11 | -92.01 | $27.98 | 20635 |
| 2022-07-08 | -87.20 | $28.45 | 18705 |
| 2022-07-07 | -88.28 | $28.40 | 42500 |
| 2022-07-06 | -95.01 | $27.82 | 75200 |
| 2022-07-05 | -93.92 | $28.59 | 129600 |
| 2022-07-01 | -90.74 | $29.54 | 174328 |
| 2022-06-30 | -91.76 | $29.66 | 46909 |
| 2022-06-29 | -81.79 | $30.35 | 39411 |
| 2022-06-28 | -74.42 | $30.86 | 47800 |
| 2022-06-27 | -79.19 | $30.53 | 57316 |
| 2022-06-24 | -88.15 | $29.91 | 35827 |
| 2022-06-23 | -94.65 | $29.46 | 126500 |
| 2022-06-22 | -91.97 | $30.51 | 57400 |
| 2022-06-21 | -80.78 | $31.43 | 163139 |
| 2022-06-17 | -97.18 | $30.50 | 83327 |
| 2022-06-16 | -99.80 | $31.01 | 115200 |
| 2022-06-15 | -70.06 | $32.50 | 122900 |
| 2022-06-14 | -59.28 | $33.04 | 79714 |
| 2022-06-13 | -66.07 | $32.70 | 140300 |
| 2022-06-10 | -33.52 | $34.20 | 172249 |
| 2022-06-09 | -13.57 | $35.14 | 138022 |
| 2022-06-08 | -7.18 | $35.55 | 155574 |
| 2022-06-07 | -0.63 | $35.89 | 236965 |
| 2022-06-06 | -3.96 | $34.69 | 123644 |
| 2022-06-03 | -1.08 | $34.16 | 99878 |
| 2022-06-02 | -0.47 | $33.80 | 70215 |
| 2022-06-01 | -11.57 | $33.27 | 114010 |
| 2022-05-31 | -19.76 | $32.93 | 87449 |
| 2022-05-27 | 0.00 | $33.16 | 58000 |
| 2022-05-26 | -9.39 | $32.40 | 188200 |
| 2022-05-25 | -4.15 | $32.37 | 249124 |
| 2022-05-24 | -9.61 | $32.03 | 66393 |
| 2022-05-23 | -9.19 | $31.97 | 67100 |
| 2022-05-20 | -23.99 | $31.45 | 62600 |
| 2022-05-19 | -26.35 | $31.38 | 134400 |
| 2022-05-18 | -31.42 | $31.23 | 130602 |
| 2022-05-17 | -2.95 | $31.83 | 102300 |
| 2022-05-16 | -23.25 | $31.28 | 232100 |
| 2022-05-13 | -28.04 | $31.15 | 59722 |
| 2022-05-12 | -71.59 | $29.97 | 22102 |
| 2022-05-11 | -69.00 | $30.04 | 19640 |
| 2022-05-10 | -69.00 | $30.04 | 49437 |
| 2022-05-09 | -70.11 | $30.01 | 66836 |
| 2022-05-06 | -21.03 | $31.34 | 40500 |
| 2022-05-05 | -35.42 | $30.95 | 19400 |
| 2022-05-04 | -2.21 | $31.85 | 143400 |
| 2022-05-03 | -30.77 | $31.00 | 77201 |
| 2022-05-02 | -56.54 | $30.33 | 15000 |
| 2022-04-29 | -66.92 | $30.06 | 14341 |
| 2022-04-28 | -31.15 | $30.99 | 47428 |
| 2022-04-27 | -71.54 | $29.94 | 5406 |
| 2022-04-26 | -88.08 | $29.51 | 12800 |
| 2022-04-25 | -73.85 | $29.88 | 22500 |
| 2022-04-22 | -54.72 | $30.35 | 15844 |
| 2022-04-21 | -36.11 | $30.76 | 33600 |
| 2022-04-20 | -5.11 | $31.46 | 34847 |
| 2022-04-19 | -5.73 | $31.23 | 25033 |
| 2022-04-18 | -5.26 | $31.24 | 55284 |
| 2022-04-14 | -10.56 | $30.54 | 9422 |
| 2022-04-13 | -2.41 | $30.75 | 8003 |
| 2022-04-12 | -19.10 | $30.10 | 8100 |
| 2022-04-11 | -25.21 | $29.85 | 5600 |
| 2022-04-08 | -14.73 | $30.22 | 6300 |
| 2022-04-07 | -24.08 | $29.89 | 16800 |
| 2022-04-06 | -19.55 | $30.05 | 10400 |
| 2022-04-05 | -19.83 | $30.04 | 7822 |
| 2022-04-04 | -5.67 | $30.54 | 5505 |
| 2022-04-01 | -0.31 | $30.45 | 12408 |
| 2022-03-31 | -12.31 | $30.06 | 7138 |
| 2022-03-30 | -0.32 | $30.29 | 8000 |
| 2022-03-29 | 0.00 | $30.00 | 15100 |
| 2022-03-28 | -6.42 | $29.42 | 16249 |
| 2022-03-25 | -0.79 | $29.45 | 14229 |
| 2022-03-24 | -3.14 | $29.10 | 6303 |
| 2022-03-23 | -6.09 | $28.91 | 5845 |
| 2022-03-22 | -3.49 | $28.96 | 19120 |
| 2022-03-21 | -11.56 | $28.74 | 5803 |
| 2022-03-18 | -28.44 | $28.36 | 3200 |
| 2022-03-17 | -35.29 | $28.29 | 6700 |
| 2022-03-16 | -62.50 | $27.77 | 3600 |
| 2022-03-15 | -79.41 | $27.31 | 3705 |
| 2022-03-14 | -56.99 | $27.92 | 2000 |
| 2022-03-11 | -47.77 | $28.27 | 3209 |
| 2022-03-10 | -52.38 | $28.15 | 17100 |
| 2022-03-09 | -55.10 | $28.07 | 33200 |
| 2022-03-08 | -54.08 | $28.10 | 16403 |
| 2022-03-07 | -79.25 | $27.36 | 7840 |
| 2022-03-04 | -55.78 | $28.05 | 3400 |
| 2022-03-03 | -51.70 | $28.17 | 8904 |
| 2022-03-02 | -44.90 | $28.37 | 7900 |
| 2022-03-01 | -86.05 | $27.16 | 6728 |
| 2022-02-28 | -68.03 | $27.69 | 4418 |
| 2022-02-25 | -61.56 | $27.88 | 5003 |
| 2022-02-24 | -86.73 | $27.14 | 9553 |
| 2022-02-23 | -92.09 | $27.71 | 5215 |
| 2022-02-22 | -74.88 | $28.08 | 11900 |
| 2022-02-18 | -47.58 | $28.61 | 7610 |
| 2022-02-17 | -30.84 | $28.99 | 3300 |
| 2022-02-16 | -17.90 | $29.30 | 956 |
| 2022-02-15 | -27.31 | $29.39 | 2911 |
| 2022-02-14 | -33.21 | $29.23 | 4309 |
| 2022-02-11 | -26.20 | $29.42 | 4631 |
| 2022-02-10 | -32.47 | $29.25 | 3215 |
| 2022-02-09 | -21.98 | $29.55 | 6933 |
| 2022-02-08 | -36.63 | $29.15 | 8100 |
| 2022-02-07 | -27.47 | $29.40 | 5827 |
| 2022-02-04 | -41.03 | $29.03 | 7800 |
| 2022-02-03 | -53.85 | $28.68 | 5215 |
| 2022-02-02 | -41.76 | $29.01 | 4100 |
| 2022-02-01 | -47.25 | $28.86 | 5027 |
| 2022-01-31 | -57.34 | $28.47 | 6619 |
| 2022-01-28 | -71.60 | $27.83 | 6313 |
| 2022-01-27 | -75.31 | $27.71 | 12429 |
| 2022-01-26 | -66.67 | $27.99 | 6600 |
| 2022-01-25 | -56.48 | $28.32 | 12539 |
| 2022-01-24 | -62.69 | $28.05 | 3900 |
| 2022-01-21 | -46.04 | $28.58 | 2000 |
| 2022-01-20 | -27.53 | $29.17 | 5900 |
| 2022-01-19 | -7.87 | $29.85 | 7819 |
| 2022-01-18 | -7.64 | $29.81 | 5144 |
| 2022-01-14 | -1.80 | $30.07 | 1402 |
| 2022-01-13 | -8.09 | $29.79 | 6500 |
| 2022-01-12 | -1.57 | $30.08 | 14721 |
| 2022-01-11 | -2.31 | $29.51 | 6100 |
| 2022-01-10 | -4.26 | $28.85 | 4531 |
| 2022-01-07 | -0.30 | $28.98 | 4700 |
| 2022-01-06 | -3.96 | $28.61 | 6211 |
| 2022-01-05 | -15.18 | $28.27 | 2115 |
| 2022-01-04 | -1.57 | $28.20 | 1700 |
| 2022-01-03 | -17.72 | $27.65 | 2300 |
| 2021-12-31 | -43.88 | $27.03 | 3200 |
| 2021-12-30 | -45.15 | $27.00 | 1500 |
| 2021-12-29 | -37.97 | $27.17 | 3000 |
| 2021-12-28 | -41.35 | $27.09 | 1500 |
| 2021-12-27 | -40.93 | $27.10 | 4800 |
| 2021-12-23 | -48.95 | $26.91 | 1800 |
| 2021-12-22 | -54.81 | $26.78 | 1700 |
| 2021-12-21 | -60.25 | $26.65 | 3300 |
| 2021-12-20 | -78.66 | $26.21 | 9419 |
| 2021-12-17 | -47.59 | $27.20 | 1944 |
| 2021-12-16 | -47.77 | $27.39 | 1109 |
| 2021-12-15 | -65.84 | $27.18 | 4704 |
| 2021-12-14 | -72.01 | $27.11 | 28600 |
| 2021-12-13 | -73.27 | $27.11 | 800 |
| 2021-12-10 | -58.79 | $27.65 | 1500 |
| 2021-12-09 | -65.47 | $27.47 | 2741 |
| 2021-12-08 | -57.53 | $27.94 | 3600 |
| 2021-12-07 | -59.76 | $27.87 | 22634 |
| 2021-12-06 | -74.59 | $27.30 | 600 |
| 2021-12-03 | -82.35 | $26.97 | 2223 |
| 2021-12-02 | -76.00 | $27.24 | 4634 |
| 2021-12-01 | -88.71 | $26.70 | 2926 |
| 2021-11-30 | -93.41 | $26.50 | 3700 |
| 2021-11-29 | -93.43 | $26.77 | 3023 |
| 2021-11-26 | -93.18 | $26.78 | 7045 |
| 2021-11-24 | -83.17 | $28.05 | 1528 |
| 2021-11-23 | -85.03 | $28.08 | 2400 |
| 2021-11-22 | -95.80 | $27.72 | 3600 |
| 2021-11-19 | -100.00 | $27.62 | 5735 |
| 2021-11-18 | -99.11 | $28.27 | 2500 |
| 2021-11-17 | -100.00 | $28.67 | 2645 |
| 2021-11-16 | -99.60 | $29.19 | 16009 |
| 2021-11-15 | -98.64 | $29.47 | 4530 |
| 2021-11-12 | -98.14 | $29.54 | 5039 |
| 2021-11-11 | -95.98 | $29.74 | 1600 |
| 2021-11-10 | -93.97 | $29.78 | 2624 |
| 2021-11-09 | -66.83 | $30.32 | 5400 |
| 2021-11-08 | -65.83 | $30.34 | 3900 |
| 2021-11-05 | -72.36 | $30.21 | 8526 |
| 2021-11-04 | -90.45 | $29.85 | 15200 |
| 2021-11-03 | -94.09 | $29.90 | 6600 |
| 2021-11-02 | -79.70 | $30.04 | 1500 |
| 2021-11-01 | -69.80 | $30.24 | 918 |
| 2021-10-29 | -85.64 | $29.92 | 7900 |
| 2021-10-28 | -50.42 | $30.46 | 12909 |
| 2021-10-27 | -42.11 | $30.61 | 18525 |
| 2021-10-26 | -8.37 | $31.44 | 9404 |
| 2021-10-25 | -9.16 | $31.42 | 2348 |
| 2021-10-22 | -14.74 | $31.28 | 2211 |
| 2021-10-21 | -12.14 | $31.31 | 13500 |
| 2021-10-20 | -0.36 | $31.64 | 15242 |
| 2021-10-19 | -3.42 | $31.33 | 4648 |
| 2021-10-18 | -7.39 | $31.16 | 5034 |
| 2021-10-15 | -3.29 | $31.30 | 4324 |
| 2021-10-14 | -0.99 | $31.21 | 6646 |
| 2021-10-13 | -2.65 | $30.87 | 3719 |
| 2021-10-12 | -5.29 | $30.77 | 6900 |
| 2021-10-11 | -11.36 | $30.39 | 4400 |
| 2021-10-08 | -2.19 | $30.31 | 4300 |
| 2021-10-07 | -11.29 | $30.02 | 10223 |
| 2021-10-06 | -7.84 | $30.13 | 3204 |
| 2021-10-05 | -5.33 | $30.21 | 7416 |
| 2021-10-04 | -1.85 | $29.85 | 16900 |
| 2021-10-01 | -4.31 | $29.63 | 5000 |
| 2021-09-30 | -10.96 | $29.22 | 602 |
| 2021-09-29 | -14.47 | $29.14 | 3600 |
| 2021-09-28 | -12.28 | $29.19 | 800 |
| 2021-09-27 | -3.51 | $29.39 | 1400 |
| 2021-09-24 | -10.47 | $28.90 | 6400 |
| 2021-09-23 | -4.19 | $29.02 | 7938 |
| 2021-09-22 | -21.38 | $28.44 | 3618 |
| 2021-09-21 | -55.83 | $27.87 | 3627 |
| 2021-09-20 | -69.65 | $27.38 | 6109 |
| 2021-09-17 | -25.75 | $28.09 | 13947 |
| 2021-09-16 | -5.19 | $28.63 | 13423 |
| 2021-09-15 | 0.00 | $28.74 | 6937 |
| 2021-09-14 | -8.18 | $28.36 | 1544 |
| 2021-09-13 | -6.04 | $28.38 | 2045 |
| 2021-09-10 | -25.66 | $27.86 | 637 |
| 2021-09-09 | -18.49 | $28.05 | 600 |
| 2021-09-08 | -14.72 | $28.15 | 4400 |
| 2021-09-07 | -2.69 | $28.42 | 2600 |
| 2021-09-03 | 0.00 | $28.29 | 700 |
| 2021-09-02 | -6.36 | $28.10 | 1434 |
| 2021-09-01 | -12.12 | $27.92 | 1915 |
| 2021-08-31 | -4.33 | $28.10 | 6500 |
| 2021-08-30 | -8.66 | $28.00 | 3647 |
| 2021-08-27 | -5.14 | $27.92 | 3644 |
| 2021-08-26 | -25.63 | $27.37 | 1800 |
| 2021-08-25 | -12.06 | $27.64 | 3929 |
| 2021-08-24 | -23.12 | $27.42 | 2600 |
| 2021-08-23 | -48.74 | $26.91 | 3300 |
| 2021-08-20 | -81.91 | $26.25 | 30833 |
| 2021-08-19 | -92.46 | $26.04 | 6813 |
| 2021-08-18 | -100.00 | $26.82 | 3300 |
| 2021-08-17 | -87.21 | $27.13 | 1521 |
| 2021-08-16 | -37.70 | $27.42 | 2400 |
| 2021-08-13 | -8.05 | $27.76 | 1144 |
| 2021-08-12 | -11.25 | $27.81 | 500 |
| 2021-08-11 | -13.61 | $27.85 | 6100 |
| 2021-08-10 | -39.79 | $27.54 | 1508 |
| 2021-08-09 | -53.45 | $27.47 | 3702 |
| 2021-08-06 | -51.02 | $27.59 | 6730 |
| 2021-08-05 | -50.20 | $27.63 | 3130 |
| 2021-08-04 | -61.04 | $27.36 | 2000 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
31.15
2026-07-31
Close Price
$55.24
Vol: 324808Average Directional Index - Detailed Analysis
Minimum
6.09
Average
20.81
Maximum
49.73
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 31.15 | $55.24 | 324808 |
| 2026-07-30 | 30.64 | $55.82 | 499070 |
| 2026-07-29 | 30.11 | $54.25 | 394788 |
| 2026-07-28 | 29.85 | $53.35 | 717605 |
| 2026-07-27 | 29.87 | $53.70 | 428299 |
| 2026-07-24 | 29.89 | $55.14 | 309200 |
| 2026-07-23 | 28.79 | $55.70 | 352600 |
| 2026-07-22 | 27.17 | $55.56 | 404811 |
| 2026-07-21 | 25.61 | $55.67 | 452825 |
| 2026-07-20 | 24.07 | $54.79 | 635400 |
| 2026-07-17 | 22.60 | $54.25 | 503037 |
| 2026-07-16 | 21.21 | $53.60 | 324646 |
| 2026-07-15 | 19.93 | $52.64 | 200270 |
| 2026-07-14 | 18.74 | $52.68 | 214380 |
| 2026-07-13 | 17.62 | $51.96 | 138618 |
| 2026-07-10 | 16.63 | $50.33 | 200800 |
| 2026-07-09 | 16.16 | $49.87 | 292100 |
| 2026-07-08 | 15.82 | $49.99 | 211600 |
| 2026-07-07 | 15.53 | $48.77 | 326500 |
| 2026-07-06 | 15.72 | $48.48 | 58429 |
| 2026-07-02 | 16.02 | $47.46 | 83709 |
| 2026-07-01 | 16.60 | $46.95 | 91100 |
| 2026-06-30 | 17.04 | $46.08 | 38400 |
| 2026-06-29 | 17.31 | $46.48 | 41100 |
| 2026-06-26 | 17.59 | $45.49 | 39900 |
| 2026-06-25 | 17.07 | $45.59 | 50246 |
| 2026-06-24 | 16.53 | $44.89 | 41335 |
| 2026-06-23 | 15.61 | $45.33 | 37205 |
| 2026-06-22 | 14.79 | $45.71 | 58900 |
| 2026-06-18 | 13.95 | $45.28 | 174130 |
| 2026-06-17 | 12.96 | $46.19 | 82400 |
| 2026-06-16 | 12.33 | $47.01 | 53200 |
| 2026-06-15 | 11.98 | $47.06 | 178549 |
| 2026-06-12 | 11.64 | $48.48 | 53705 |
| 2026-06-11 | 11.58 | $48.48 | 41408 |
| 2026-06-10 | 11.88 | $47.97 | 68078 |
| 2026-06-09 | 11.96 | $47.58 | 297801 |
| 2026-06-08 | 12.03 | $48.65 | 66602 |
| 2026-06-05 | 12.51 | $48.49 | 91100 |
| 2026-06-04 | 12.97 | $49.84 | 117229 |
| 2026-06-03 | 12.97 | $49.97 | 61900 |
| 2026-06-02 | 12.85 | $49.69 | 50131 |
| 2026-06-01 | 12.95 | $49.05 | 158055 |
| 2026-05-29 | 13.31 | $48.18 | 113314 |
| 2026-05-28 | 13.83 | $48.00 | 102211 |
| 2026-05-27 | 14.30 | $47.50 | 136700 |
| 2026-05-26 | 14.45 | $47.89 | 41900 |
| 2026-05-22 | 15.08 | $48.50 | 66174 |
| 2026-05-21 | 15.75 | $48.20 | 99314 |
| 2026-05-20 | 16.50 | $49.43 | 180233 |
| 2026-05-19 | 16.77 | $49.72 | 78655 |
| 2026-05-18 | 17.03 | $49.83 | 305800 |
| 2026-05-15 | 17.29 | $49.26 | 194321 |
| 2026-05-14 | 17.85 | $49.01 | 38026 |
| 2026-05-13 | 18.54 | $49.30 | 77624 |
| 2026-05-12 | 19.09 | $49.76 | 84827 |
| 2026-05-11 | 19.32 | $50.24 | 115556 |
| 2026-05-08 | 19.65 | $49.64 | 101117 |
| 2026-05-07 | 20.10 | $49.11 | 68405 |
| 2026-05-06 | 20.75 | $50.11 | 94445 |
| 2026-05-05 | 20.87 | $51.95 | 73438 |
| 2026-05-04 | 19.91 | $50.90 | 46030 |
| 2026-05-01 | 19.24 | $50.70 | 96092 |
| 2026-04-30 | 18.54 | $50.82 | 60300 |
| 2026-04-29 | 17.87 | $50.15 | 98500 |
| 2026-04-28 | 17.44 | $48.27 | 129238 |
| 2026-04-27 | 17.91 | $47.77 | 108100 |
| 2026-04-24 | 18.67 | $47.66 | 260200 |
| 2026-04-23 | 19.62 | $47.09 | 39900 |
| 2026-04-22 | 20.62 | $47.16 | 105800 |
| 2026-04-21 | 21.52 | $46.75 | 40060 |
| 2026-04-20 | 22.06 | $46.59 | 50700 |
| 2026-04-17 | 22.63 | $46.60 | 122747 |
| 2026-04-16 | 23.29 | $48.09 | 47146 |
| 2026-04-15 | 24.27 | $47.72 | 57300 |
| 2026-04-14 | 25.54 | $48.01 | 58120 |
| 2026-04-13 | 26.64 | $48.28 | 66651 |
| 2026-04-10 | 27.79 | $47.46 | 151700 |
| 2026-04-09 | 29.19 | $48.05 | 64568 |
| 2026-04-08 | 30.33 | $48.34 | 143538 |
| 2026-04-07 | 31.71 | $49.23 | 80033 |
| 2026-04-06 | 31.90 | $49.32 | 87949 |
| 2026-04-02 | 32.11 | $48.76 | 99753 |
| 2026-04-01 | 32.55 | $48.42 | 130167 |
| 2026-03-31 | 33.01 | $49.40 | 112427 |
| 2026-03-30 | 33.05 | $49.01 | 158026 |
| 2026-03-27 | 32.99 | $48.77 | 214590 |
| 2026-03-26 | 33.27 | $48.74 | 72182 |
| 2026-03-25 | 33.43 | $48.64 | 205857 |
| 2026-03-24 | 33.61 | $48.67 | 102645 |
| 2026-03-23 | 33.81 | $47.51 | 105700 |
| 2026-03-20 | 34.40 | $47.76 | 279700 |
| 2026-03-19 | 34.19 | $48.48 | 143454 |
| 2026-03-18 | 33.75 | $48.21 | 135143 |
| 2026-03-17 | 33.41 | $48.14 | 89440 |
| 2026-03-16 | 33.19 | $47.31 | 73904 |
| 2026-03-13 | 33.29 | $46.85 | 77014 |
| 2026-03-12 | 33.39 | $47.53 | 162243 |
| 2026-03-11 | 32.93 | $47.11 | 84908 |
| 2026-03-10 | 32.79 | $45.77 | 81616 |
| 2026-03-09 | 32.89 | $46.29 | 446540 |
| 2026-03-06 | 32.72 | $46.82 | 85800 |
| 2026-03-05 | 32.38 | $46.65 | 300500 |
| 2026-03-04 | 31.77 | $46.32 | 285200 |
| 2026-03-03 | 31.48 | $45.72 | 87500 |
| 2026-03-02 | 31.41 | $46.27 | 117871 |
| 2026-02-27 | 30.66 | $44.86 | 36000 |
| 2026-02-26 | 30.50 | $44.74 | 43444 |
| 2026-02-25 | 30.41 | $44.70 | 26402 |
| 2026-02-24 | 30.20 | $44.78 | 57200 |
| 2026-02-23 | 29.82 | $44.51 | 23484 |
| 2026-02-20 | 29.41 | $44.61 | 40100 |
| 2026-02-19 | 29.09 | $44.24 | 21912 |
| 2026-02-18 | 28.93 | $44.05 | 18400 |
| 2026-02-17 | 28.76 | $43.82 | 85597 |
| 2026-02-13 | 28.59 | $44.57 | 46200 |
| 2026-02-12 | 28.19 | $44.50 | 39641 |
| 2026-02-11 | 27.30 | $45.10 | 64200 |
| 2026-02-10 | 26.52 | $44.06 | 205500 |
| 2026-02-09 | 25.91 | $44.37 | 48085 |
| 2026-02-06 | 24.97 | $44.27 | 55825 |
| 2026-02-05 | 24.04 | $43.16 | 75220 |
| 2026-02-04 | 23.44 | $43.56 | 68290 |
| 2026-02-03 | 22.38 | $42.56 | 29004 |
| 2026-02-02 | 21.77 | $41.37 | 55304 |
| 2026-01-30 | 21.76 | $41.92 | 52829 |
| 2026-01-29 | 21.30 | $42.27 | 69100 |
| 2026-01-28 | 20.30 | $41.70 | 53303 |
| 2026-01-27 | 19.72 | $41.62 | 23100 |
| 2026-01-26 | 18.97 | $41.27 | 51122 |
| 2026-01-23 | 18.18 | $41.32 | 65503 |
| 2026-01-22 | 17.48 | $41.03 | 89936 |
| 2026-01-21 | 16.90 | $40.62 | 65445 |
| 2026-01-20 | 16.61 | $39.73 | 33816 |
| 2026-01-16 | 16.74 | $39.90 | 63896 |
| 2026-01-15 | 16.39 | $40.29 | 31900 |
| 2026-01-14 | 15.84 | $40.06 | 30147 |
| 2026-01-13 | 15.26 | $39.43 | 55200 |
| 2026-01-12 | 15.11 | $39.46 | 118430 |
| 2026-01-09 | 14.94 | $39.10 | 111133 |
| 2026-01-08 | 15.04 | $39.15 | 184812 |
| 2026-01-07 | 15.29 | $38.65 | 221100 |
| 2026-01-06 | 15.78 | $38.97 | 131400 |
| 2026-01-05 | 15.85 | $39.16 | 291400 |
| 2026-01-02 | 16.03 | $37.92 | 14834 |
| 2025-12-31 | 16.29 | $37.51 | 21700 |
| 2025-12-30 | 16.12 | $37.53 | 9818 |
| 2025-12-29 | 15.97 | $37.57 | 40811 |
| 2025-12-26 | 15.69 | $37.38 | 9029 |
| 2025-12-24 | 15.39 | $37.65 | 6418 |
| 2025-12-23 | 15.22 | $37.55 | 5700 |
| 2025-12-22 | 14.71 | $37.49 | 17409 |
| 2025-12-19 | 14.21 | $38.22 | 6722 |
| 2025-12-18 | 14.12 | $37.90 | 28412 |
| 2025-12-17 | 14.01 | $38.20 | 17100 |
| 2025-12-16 | 14.02 | $38.49 | 23526 |
| 2025-12-15 | 14.26 | $39.48 | 6621 |
| 2025-12-12 | 14.55 | $39.20 | 16200 |
| 2025-12-11 | 15.30 | $39.56 | 7329 |
| 2025-12-10 | 15.68 | $39.94 | 5300 |
| 2025-12-09 | 16.08 | $39.60 | 37600 |
| 2025-12-08 | 16.63 | $39.54 | 40000 |
| 2025-12-05 | 17.08 | $39.96 | 7000 |
| 2025-12-04 | 17.32 | $39.76 | 30300 |
| 2025-12-03 | 17.77 | $39.84 | 6835 |
| 2025-12-02 | 18.25 | $39.63 | 26300 |
| 2025-12-01 | 18.80 | $39.85 | 14500 |
| 2025-11-28 | 18.99 | $39.66 | 9348 |
| 2025-11-26 | 19.69 | $39.57 | 19745 |
| 2025-11-25 | 20.42 | $39.39 | 13751 |
| 2025-11-24 | 21.33 | $39.41 | 31971 |
| 2025-11-21 | 22.31 | $39.77 | 29830 |
| 2025-11-20 | 23.18 | $39.65 | 36212 |
| 2025-11-19 | 23.66 | $40.24 | 80516 |
| 2025-11-18 | 23.70 | $40.79 | 129800 |
| 2025-11-17 | 23.49 | $40.78 | 70900 |
| 2025-11-14 | 22.93 | $41.26 | 24940 |
| 2025-11-13 | 22.34 | $40.65 | 17500 |
| 2025-11-12 | 21.94 | $40.81 | 62504 |
| 2025-11-11 | 21.27 | $40.88 | 38808 |
| 2025-11-10 | 20.62 | $40.44 | 16708 |
| 2025-11-07 | 20.17 | $39.50 | 19200 |
| 2025-11-06 | 20.15 | $39.41 | 13500 |
| 2025-11-05 | 20.17 | $38.69 | 10448 |
| 2025-11-04 | 20.73 | $38.68 | 17440 |
| 2025-11-03 | 21.32 | $39.49 | 14837 |
| 2025-10-31 | 21.00 | $39.10 | 22324 |
| 2025-10-30 | 20.65 | $39.89 | 8500 |
| 2025-10-29 | 19.56 | $40.06 | 12897 |
| 2025-10-28 | 18.41 | $39.63 | 15800 |
| 2025-10-27 | 17.35 | $39.71 | 14439 |
| 2025-10-24 | 16.25 | $39.09 | 19008 |
| 2025-10-23 | 15.24 | $38.86 | 37612 |
| 2025-10-22 | 14.48 | $37.66 | 16401 |
| 2025-10-21 | 14.50 | $36.84 | 1800 |
| 2025-10-20 | 15.20 | $37.06 | 11000 |
| 2025-10-17 | 15.66 | $36.47 | 12100 |
| 2025-10-16 | 16.12 | $36.41 | 1941 |
| 2025-10-15 | 16.90 | $36.23 | 2502 |
| 2025-10-14 | 17.67 | $36.20 | 5700 |
| 2025-10-13 | 18.10 | $35.99 | 2831 |
| 2025-10-10 | 18.26 | $35.50 | 6100 |
| 2025-10-09 | 18.42 | $36.58 | 11227 |
| 2025-10-08 | 19.20 | $36.62 | 3700 |
| 2025-10-07 | 19.94 | $36.64 | 8423 |
| 2025-10-06 | 20.71 | $36.87 | 13300 |
| 2025-10-03 | 21.20 | $37.11 | 7100 |
| 2025-10-02 | 21.45 | $37.00 | 3900 |
| 2025-10-01 | 21.96 | $36.99 | 3610 |
| 2025-09-30 | 22.60 | $36.69 | 17200 |
| 2025-09-29 | 23.28 | $37.53 | 12768 |
| 2025-09-26 | 23.26 | $37.65 | 13600 |
| 2025-09-25 | 22.67 | $37.55 | 7000 |
| 2025-09-24 | 22.29 | $37.24 | 9800 |
| 2025-09-23 | 22.10 | $36.90 | 17604 |
| 2025-09-22 | 21.99 | $36.68 | 4900 |
| 2025-09-19 | 22.33 | $36.40 | 19825 |
| 2025-09-18 | 22.80 | $36.87 | 2500 |
| 2025-09-17 | 22.70 | $37.04 | 9000 |
| 2025-09-16 | 22.10 | $37.24 | 7700 |
| 2025-09-15 | 21.55 | $36.53 | 4700 |
| 2025-09-12 | 21.52 | $36.09 | 3000 |
| 2025-09-11 | 21.70 | $36.34 | 8300 |
| 2025-09-10 | 21.69 | $35.95 | 6700 |
| 2025-09-09 | 21.70 | $36.21 | 2600 |
| 2025-09-08 | 21.44 | $35.98 | 19300 |
| 2025-09-05 | 21.45 | $35.75 | 5100 |
| 2025-09-04 | 21.59 | $35.45 | 18300 |
| 2025-09-03 | 21.94 | $35.52 | 13900 |
| 2025-09-02 | 22.14 | $35.36 | 18900 |
| 2025-08-29 | 22.35 | $35.35 | 9703 |
| 2025-08-28 | 22.75 | $35.50 | 2010 |
| 2025-08-27 | 22.75 | $35.39 | 3600 |
| 2025-08-26 | 22.85 | $35.20 | 1700 |
| 2025-08-25 | 22.67 | $35.38 | 1600 |
| 2025-08-22 | 22.11 | $35.49 | 13300 |
| 2025-08-21 | 21.52 | $34.48 | 1300 |
| 2025-08-20 | 21.81 | $34.35 | 4736 |
| 2025-08-19 | 22.26 | $34.08 | 3900 |
| 2025-08-18 | 22.74 | $34.00 | 4400 |
| 2025-08-15 | 23.53 | $34.17 | 3200 |
| 2025-08-14 | 24.35 | $33.78 | 1900 |
| 2025-08-13 | 25.61 | $33.96 | 1540 |
| 2025-08-12 | 26.71 | $33.73 | 2600 |
| 2025-08-11 | 27.92 | $33.34 | 6839 |
| 2025-08-08 | 29.28 | $33.73 | 15900 |
| 2025-08-07 | 30.35 | $33.55 | 12600 |
| 2025-08-06 | 31.47 | $33.89 | 11428 |
| 2025-08-05 | 32.85 | $33.43 | 9100 |
| 2025-08-04 | 34.52 | $33.34 | 21904 |
| 2025-08-01 | 36.13 | $32.99 | 49900 |
| 2025-07-31 | 37.83 | $33.59 | 5344 |
| 2025-07-30 | 39.20 | $33.96 | 3300 |
| 2025-07-29 | 40.09 | $34.36 | 3000 |
| 2025-07-28 | 40.74 | $34.42 | 9900 |
| 2025-07-25 | 41.44 | $34.42 | 12538 |
| 2025-07-24 | 41.68 | $34.39 | 7800 |
| 2025-07-23 | 41.87 | $34.78 | 6220 |
| 2025-07-22 | 41.89 | $34.28 | 1400 |
| 2025-07-21 | 42.30 | $34.07 | 7200 |
| 2025-07-18 | 42.80 | $33.89 | 2443 |
| 2025-07-17 | 43.25 | $33.72 | 7547 |
| 2025-07-16 | 44.08 | $33.74 | 2700 |
| 2025-07-15 | 44.51 | $33.98 | 1126 |
| 2025-07-14 | 44.40 | $34.27 | 65600 |
| 2025-07-11 | 43.97 | $34.58 | 5300 |
| 2025-07-10 | 43.26 | $34.48 | 9834 |
| 2025-07-09 | 42.55 | $34.40 | 2913 |
| 2025-07-08 | 41.87 | $34.25 | 2900 |
| 2025-07-07 | 41.22 | $33.73 | 8538 |
| 2025-07-03 | 40.72 | $34.03 | 4448 |
| 2025-07-02 | 39.75 | $33.90 | 7200 |
| 2025-07-01 | 38.80 | $33.39 | 1831 |
| 2025-06-30 | 37.98 | $32.80 | 4512 |
| 2025-06-27 | 37.48 | $32.32 | 6100 |
| 2025-06-26 | 37.24 | $32.36 | 4847 |
| 2025-06-25 | 36.73 | $32.11 | 3533 |
| 2025-06-24 | 36.41 | $32.00 | 16528 |
| 2025-06-23 | 35.88 | $32.55 | 26937 |
| 2025-06-20 | 34.54 | $32.64 | 1624 |
| 2025-06-18 | 33.20 | $32.56 | 14900 |
| 2025-06-17 | 31.84 | $32.53 | 15215 |
| 2025-06-16 | 30.43 | $32.33 | 10400 |
| 2025-06-13 | 29.03 | $31.86 | 8300 |
| 2025-06-12 | 27.75 | $31.84 | 5800 |
| 2025-06-11 | 26.50 | $31.57 | 4400 |
| 2025-06-10 | 25.28 | $31.32 | 12800 |
| 2025-06-09 | 24.12 | $30.79 | 5436 |
| 2025-06-06 | 23.32 | $30.57 | 1700 |
| 2025-06-05 | 22.59 | $30.31 | 1700 |
| 2025-06-04 | 21.96 | $30.32 | 2200 |
| 2025-06-03 | 21.29 | $30.42 | 20904 |
| 2025-06-02 | 20.80 | $30.18 | 5600 |
| 2025-05-30 | 20.55 | $29.96 | 1900 |
| 2025-05-29 | 20.49 | $29.93 | 4300 |
| 2025-05-28 | 20.42 | $29.74 | 3132 |
| 2025-05-27 | 20.35 | $29.82 | 1900 |
| 2025-05-23 | 20.43 | $29.35 | 3207 |
| 2025-05-22 | 20.80 | $29.28 | 5300 |
| 2025-05-21 | 21.39 | $29.42 | 4100 |
| 2025-05-20 | 21.43 | $29.78 | 2047 |
| 2025-05-19 | 20.98 | $29.91 | 1233 |
| 2025-05-16 | 20.39 | $29.96 | 5400 |
| 2025-05-15 | 19.76 | $29.90 | 4600 |
| 2025-05-14 | 19.22 | $29.88 | 6600 |
| 2025-05-13 | 18.43 | $30.12 | 6005 |
| 2025-05-12 | 17.60 | $29.58 | 10500 |
| 2025-05-09 | 17.01 | $28.92 | 14426 |
| 2025-05-08 | 16.87 | $28.69 | 9523 |
| 2025-05-07 | 17.00 | $28.53 | 1600 |
| 2025-05-06 | 17.20 | $28.74 | 8528 |
| 2025-05-05 | 17.28 | $28.63 | 9243 |
| 2025-05-02 | 17.42 | $28.35 | 9700 |
| 2025-05-01 | 17.85 | $27.84 | 2100 |
| 2025-04-30 | 18.78 | $27.73 | 3428 |
| 2025-04-29 | 19.76 | $27.95 | 2422 |
| 2025-04-28 | 20.79 | $27.67 | 3124 |
| 2025-04-25 | 21.64 | $27.40 | 4544 |
| 2025-04-24 | 22.32 | $27.32 | 9043 |
| 2025-04-23 | 22.92 | $27.03 | 1500 |
| 2025-04-22 | 23.54 | $27.03 | 7945 |
| 2025-04-21 | 23.90 | $26.21 | 1200 |
| 2025-04-17 | 23.71 | $26.31 | 9700 |
| 2025-04-16 | 23.69 | $25.90 | 11300 |
| 2025-04-15 | 23.42 | $25.87 | 3400 |
| 2025-04-14 | 23.06 | $25.99 | 5634 |
| 2025-04-11 | 22.72 | $26.04 | 4100 |
| 2025-04-10 | 22.18 | $25.36 | 2900 |
| 2025-04-09 | 21.03 | $26.26 | 17200 |
| 2025-04-08 | 19.83 | $24.54 | 6000 |
| 2025-04-07 | 17.83 | $24.92 | 8414 |
| 2025-04-04 | 15.80 | $25.42 | 34000 |
| 2025-04-03 | 13.89 | $27.17 | 6600 |
| 2025-04-02 | 12.87 | $28.90 | 4000 |
| 2025-04-01 | 12.99 | $28.84 | 2332 |
| 2025-03-31 | 13.30 | $28.74 | 2600 |
| 2025-03-28 | 13.49 | $28.95 | 1106 |
| 2025-03-27 | 14.14 | $29.35 | 700 |
| 2025-03-26 | 14.35 | $29.40 | 831 |
| 2025-03-25 | 14.28 | $29.40 | 2610 |
| 2025-03-24 | 14.20 | $29.43 | 3300 |
| 2025-03-21 | 14.26 | $29.31 | 12200 |
| 2025-03-20 | 14.39 | $29.75 | 1100 |
| 2025-03-19 | 14.19 | $29.69 | 645 |
| 2025-03-18 | 13.75 | $29.58 | 13326 |
| 2025-03-17 | 13.29 | $29.67 | 12029 |
| 2025-03-14 | 12.88 | $29.21 | 11526 |
| 2025-03-13 | 12.89 | $28.60 | 5741 |
| 2025-03-12 | 13.44 | $28.74 | 5810 |
| 2025-03-11 | 14.02 | $28.42 | 7223 |
| 2025-03-10 | 14.69 | $28.60 | 5000 |
| 2025-03-07 | 15.24 | $28.70 | 24900 |
| 2025-03-06 | 15.83 | $28.17 | 3109 |
| 2025-03-05 | 15.81 | $28.04 | 4645 |
| 2025-03-04 | 15.55 | $27.87 | 10000 |
| 2025-03-03 | 15.19 | $28.09 | 10700 |
| 2025-02-28 | 15.31 | $28.25 | 28000 |
| 2025-02-27 | 14.98 | $28.42 | 2500 |
| 2025-02-26 | 15.04 | $28.44 | 1200 |
| 2025-02-25 | 15.10 | $28.76 | 6337 |
| 2025-02-24 | 15.46 | $28.89 | 5000 |
| 2025-02-21 | 15.99 | $28.80 | 3031 |
| 2025-02-20 | 16.53 | $29.35 | 47900 |
| 2025-02-19 | 17.34 | $29.08 | 13021 |
| 2025-02-18 | 18.13 | $29.35 | 3715 |
| 2025-02-14 | 18.98 | $28.99 | 1623 |
| 2025-02-13 | 19.54 | $28.68 | 6415 |
| 2025-02-12 | 19.73 | $28.62 | 8600 |
| 2025-02-11 | 20.11 | $29.03 | 6317 |
| 2025-02-10 | 20.86 | $28.86 | 5007 |
| 2025-02-07 | 21.42 | $28.40 | 14800 |
| 2025-02-06 | 21.63 | $28.68 | 7523 |
| 2025-02-05 | 22.05 | $28.94 | 1716 |
| 2025-02-04 | 22.75 | $28.92 | 5500 |
| 2025-02-03 | 23.47 | $28.33 | 11100 |
| 2025-01-31 | 23.67 | $28.53 | 5843 |
| 2025-01-30 | 24.42 | $28.92 | 5900 |
| 2025-01-29 | 25.51 | $28.69 | 33000 |
| 2025-01-28 | 26.16 | $28.73 | 28500 |
| 2025-01-27 | 26.88 | $29.08 | 16442 |
| 2025-01-24 | 28.01 | $29.15 | 17900 |
| 2025-01-23 | 29.28 | $29.21 | 8524 |
| 2025-01-22 | 30.39 | $28.81 | 6536 |
| 2025-01-21 | 31.46 | $29.17 | 64501 |
| 2025-01-17 | 32.78 | $29.37 | 2815 |
| 2025-01-16 | 34.44 | $29.09 | 3400 |
| 2025-01-15 | 35.87 | $29.16 | 3600 |
| 2025-01-14 | 37.38 | $28.63 | 7104 |
| 2025-01-13 | 38.28 | $28.47 | 15208 |
| 2025-01-10 | 39.02 | $27.93 | 3040 |
| 2025-01-08 | 39.46 | $28.04 | 6426 |
| 2025-01-07 | 39.68 | $28.16 | 5912 |
| 2025-01-06 | 40.07 | $28.06 | 17206 |
| 2025-01-03 | 40.48 | $28.13 | 9943 |
| 2025-01-02 | 40.59 | $27.75 | 13900 |
| 2024-12-31 | 40.27 | $27.50 | 27808 |
| 2024-12-30 | 39.39 | $27.46 | 27436 |
| 2024-12-27 | 38.48 | $27.46 | 7113 |
| 2024-12-26 | 37.30 | $27.47 | 4418 |
| 2024-12-24 | 36.11 | $27.36 | 22100 |
| 2024-12-23 | 34.62 | $27.12 | 8700 |
| 2024-12-20 | 32.84 | $28.61 | 103600 |
| 2024-12-19 | 31.57 | $28.53 | 12400 |
| 2024-12-18 | 30.24 | $28.68 | 4011 |
| 2024-12-17 | 28.95 | $29.47 | 36129 |
| 2024-12-16 | 27.91 | $29.76 | 20000 |
| 2024-12-13 | 27.13 | $30.32 | 13206 |
| 2024-12-12 | 26.70 | $30.48 | 4200 |
| 2024-12-11 | 26.41 | $31.02 | 6606 |
| 2024-12-10 | 26.48 | $30.97 | 4042 |
| 2024-12-09 | 26.67 | $31.02 | 3632 |
| 2024-12-06 | 26.87 | $30.97 | 8000 |
| 2024-12-05 | 26.75 | $31.19 | 1927 |
| 2024-12-04 | 26.94 | $31.13 | 7060 |
| 2024-12-03 | 27.13 | $31.55 | 3117 |
| 2024-12-02 | 27.86 | $31.61 | 5000 |
| 2024-11-29 | 28.33 | $31.56 | 1726 |
| 2024-11-27 | 28.94 | $31.41 | 11300 |
| 2024-11-26 | 29.59 | $31.39 | 2100 |
| 2024-11-25 | 30.35 | $31.64 | 18934 |
| 2024-11-22 | 31.40 | $31.62 | 3412 |
| 2024-11-21 | 32.06 | $31.46 | 21936 |
| 2024-11-20 | 32.60 | $31.34 | 3236 |
| 2024-11-19 | 32.84 | $31.42 | 8200 |
| 2024-11-18 | 33.35 | $31.45 | 1600 |
| 2024-11-15 | 33.62 | $30.95 | 10540 |
| 2024-11-14 | 33.17 | $30.96 | 3218 |
| 2024-11-13 | 32.72 | $30.99 | 2822 |
| 2024-11-12 | 31.94 | $30.65 | 5409 |
| 2024-11-11 | 31.05 | $31.19 | 6646 |
| 2024-11-08 | 30.39 | $31.16 | 4000 |
| 2024-11-07 | 29.70 | $31.58 | 5100 |
| 2024-11-06 | 29.33 | $31.68 | 10533 |
| 2024-11-05 | 28.68 | $31.74 | 6601 |
| 2024-11-04 | 28.13 | $31.30 | 4700 |
| 2024-11-01 | 26.99 | $31.14 | 1901 |
| 2024-10-31 | 25.80 | $31.27 | 1302 |
| 2024-10-30 | 24.64 | $31.46 | 2200 |
| 2024-10-29 | 23.49 | $31.56 | 4135 |
| 2024-10-28 | 22.35 | $31.90 | 9600 |
| 2024-10-25 | 21.26 | $31.93 | 3733 |
| 2024-10-24 | 20.26 | $32.04 | 13916 |
| 2024-10-23 | 18.97 | $32.06 | 8100 |
| 2024-10-22 | 17.62 | $32.42 | 7900 |
| 2024-10-21 | 16.52 | $32.58 | 6231 |
| 2024-10-18 | 15.47 | $32.92 | 4224 |
| 2024-10-17 | 14.59 | $33.08 | 2300 |
| 2024-10-16 | 13.77 | $33.12 | 1800 |
| 2024-10-15 | 12.94 | $32.85 | 11548 |
| 2024-10-14 | 12.06 | $33.98 | 1700 |
| 2024-10-11 | 11.98 | $34.28 | 2800 |
| 2024-10-10 | 12.06 | $34.35 | 300 |
| 2024-10-09 | 12.27 | $34.09 | 3816 |
| 2024-10-08 | 12.19 | $34.17 | 7100 |
| 2024-10-07 | 12.34 | $34.74 | 2600 |
| 2024-10-04 | 12.77 | $34.92 | 9500 |
| 2024-10-03 | 13.19 | $34.78 | 4512 |
| 2024-10-02 | 13.74 | $34.40 | 2118 |
| 2024-10-01 | 14.07 | $34.31 | 3140 |
| 2024-09-30 | 14.15 | $34.26 | 1725 |
| 2024-09-27 | 14.25 | $34.29 | 5749 |
| 2024-09-26 | 14.41 | $34.42 | 4400 |
| 2024-09-25 | 14.59 | $34.01 | 3900 |
| 2024-09-24 | 14.54 | $34.34 | 6901 |
| 2024-09-23 | 14.82 | $34.14 | 2214 |
| 2024-09-20 | 14.84 | $34.08 | 6003 |
| 2024-09-19 | 14.78 | $34.42 | 4103 |
| 2024-09-18 | 15.00 | $33.88 | 3000 |
| 2024-09-17 | 14.79 | $33.78 | 3700 |
| 2024-09-16 | 14.41 | $33.73 | 5237 |
| 2024-09-13 | 13.83 | $33.53 | 1700 |
| 2024-09-12 | 13.08 | $33.23 | 6300 |
| 2024-09-11 | 11.85 | $33.00 | 13000 |
| 2024-09-10 | 10.55 | $33.58 | 4800 |
| 2024-09-09 | 9.53 | $33.78 | 1800 |
| 2024-09-06 | 8.78 | $33.62 | 6800 |
| 2024-09-05 | 7.98 | $34.30 | 2800 |
| 2024-09-04 | 7.63 | $34.56 | 3600 |
| 2024-09-03 | 7.46 | $35.02 | 3300 |
| 2024-08-30 | 7.72 | $35.70 | 3941 |
| 2024-08-29 | 8.04 | $35.64 | 3200 |
| 2024-08-28 | 8.19 | $35.36 | 3400 |
| 2024-08-27 | 8.53 | $35.62 | 839 |
| 2024-08-26 | 8.65 | $35.49 | 3600 |
| 2024-08-23 | 8.78 | $35.66 | 2247 |
| 2024-08-22 | 9.06 | $35.02 | 800 |
| 2024-08-21 | 9.24 | $35.26 | 4426 |
| 2024-08-20 | 9.62 | $35.21 | 3247 |
| 2024-08-19 | 10.01 | $35.87 | 14606 |
| 2024-08-16 | 10.21 | $35.49 | 1640 |
| 2024-08-15 | 10.72 | $35.27 | 6400 |
| 2024-08-14 | 11.22 | $34.89 | 1843 |
| 2024-08-13 | 11.32 | $34.89 | 2600 |
| 2024-08-12 | 11.37 | $34.64 | 17510 |
| 2024-08-09 | 11.48 | $34.57 | 1700 |
| 2024-08-08 | 11.34 | $34.40 | 6228 |
| 2024-08-07 | 11.20 | $33.63 | 5400 |
| 2024-08-06 | 10.70 | $33.77 | 1900 |
| 2024-08-05 | 10.05 | $33.46 | 14403 |
| 2024-08-02 | 9.04 | $34.32 | 4700 |
| 2024-08-01 | 8.76 | $35.15 | 9126 |
| 2024-07-31 | 9.05 | $36.01 | 4719 |
| 2024-07-30 | 8.71 | $35.51 | 3100 |
| 2024-07-29 | 8.98 | $35.25 | 5900 |
| 2024-07-26 | 9.22 | $35.35 | 1005 |
| 2024-07-25 | 9.70 | $34.96 | 9500 |
| 2024-07-24 | 9.99 | $34.62 | 7100 |
| 2024-07-23 | 9.71 | $34.56 | 9300 |
| 2024-07-22 | 9.44 | $34.94 | 3441 |
| 2024-07-19 | 9.37 | $34.85 | 3401 |
| 2024-07-18 | 9.40 | $35.26 | 4243 |
| 2024-07-17 | 9.82 | $35.63 | 9440 |
| 2024-07-16 | 9.98 | $35.43 | 4300 |
| 2024-07-15 | 10.33 | $35.26 | 2719 |
| 2024-07-12 | 10.57 | $35.35 | 4600 |
| 2024-07-11 | 10.82 | $35.24 | 16900 |
| 2024-07-10 | 10.89 | $35.04 | 11822 |
| 2024-07-09 | 11.37 | $35.26 | 9616 |
| 2024-07-08 | 11.64 | $35.61 | 8200 |
| 2024-07-05 | 12.00 | $35.94 | 8352 |
| 2024-07-03 | 11.97 | $36.30 | 6600 |
| 2024-07-02 | 11.54 | $35.98 | 2215 |
| 2024-07-01 | 11.13 | $36.17 | 10141 |
| 2024-06-28 | 10.75 | $35.79 | 3325 |
| 2024-06-27 | 10.73 | $35.51 | 2900 |
| 2024-06-26 | 10.72 | $35.31 | 700 |
| 2024-06-25 | 11.22 | $35.41 | 1000 |
| 2024-06-24 | 11.73 | $35.11 | 5100 |
| 2024-06-21 | 12.34 | $35.06 | 4549 |
| 2024-06-20 | 12.83 | $35.31 | 10300 |
| 2024-06-18 | 13.50 | $35.08 | 4946 |
| 2024-06-17 | 13.73 | $34.99 | 4500 |
| 2024-06-14 | 13.84 | $35.02 | 5214 |
| 2024-06-13 | 14.01 | $35.10 | 24000 |
| 2024-06-12 | 14.18 | $35.16 | 10600 |
| 2024-06-11 | 14.67 | $35.35 | 12300 |
| 2024-06-10 | 14.46 | $35.50 | 10247 |
| 2024-06-07 | 14.47 | $35.40 | 3514 |
| 2024-06-06 | 14.42 | $35.71 | 5613 |
| 2024-06-05 | 14.48 | $35.40 | 9132 |
| 2024-06-04 | 14.27 | $35.50 | 135600 |
| 2024-06-03 | 14.05 | $36.11 | 36128 |
| 2024-05-31 | 14.32 | $36.21 | 2503 |
| 2024-05-30 | 14.28 | $35.65 | 2300 |
| 2024-05-29 | 13.96 | $35.84 | 9540 |
| 2024-05-28 | 13.78 | $36.90 | 6102 |
| 2024-05-24 | 14.42 | $36.52 | 4807 |
| 2024-05-23 | 14.61 | $36.51 | 2600 |
| 2024-05-22 | 14.81 | $36.84 | 5000 |
| 2024-05-21 | 15.37 | $37.15 | 4220 |
| 2024-05-20 | 16.06 | $37.16 | 2700 |
| 2024-05-17 | 16.80 | $37.14 | 5523 |
| 2024-05-16 | 17.63 | $36.46 | 2912 |
| 2024-05-15 | 17.85 | $36.65 | 14914 |
| 2024-05-14 | 18.07 | $36.99 | 3500 |
| 2024-05-13 | 18.73 | $36.86 | 3300 |
| 2024-05-10 | 19.43 | $36.79 | 4429 |
| 2024-05-09 | 20.13 | $36.86 | 4300 |
| 2024-05-08 | 20.62 | $36.81 | 5500 |
| 2024-05-07 | 21.11 | $36.71 | 16346 |
| 2024-05-06 | 21.69 | $37.03 | 14016 |
| 2024-05-03 | 22.53 | $36.86 | 10800 |
| 2024-05-02 | 23.12 | $36.95 | 5916 |
| 2024-05-01 | 23.74 | $36.22 | 17501 |
| 2024-04-30 | 24.06 | $36.75 | 103600 |
| 2024-04-29 | 24.86 | $37.92 | 9200 |
| 2024-04-26 | 25.87 | $37.60 | 74300 |
| 2024-04-25 | 27.19 | $37.81 | 6200 |
| 2024-04-24 | 28.58 | $38.08 | 30400 |
| 2024-04-23 | 29.52 | $38.48 | 8625 |
| 2024-04-22 | 30.49 | $38.17 | 22329 |
| 2024-04-19 | 31.54 | $37.37 | 10100 |
| 2024-04-18 | 32.88 | $37.08 | 11645 |
| 2024-04-17 | 34.29 | $37.48 | 19504 |
| 2024-04-16 | 36.02 | $37.69 | 33000 |
| 2024-04-15 | 37.70 | $38.43 | 13322 |
| 2024-04-12 | 38.50 | $38.73 | 16313 |
| 2024-04-11 | 39.05 | $39.46 | 9229 |
| 2024-04-10 | 39.02 | $39.17 | 25800 |
| 2024-04-09 | 39.00 | $39.54 | 37942 |
| 2024-04-08 | 38.43 | $40.29 | 68300 |
| 2024-04-05 | 36.93 | $40.16 | 52933 |
| 2024-04-04 | 35.41 | $39.36 | 22100 |
| 2024-04-03 | 33.93 | $39.44 | 26528 |
| 2024-04-02 | 32.47 | $39.03 | 48442 |
| 2024-04-01 | 31.22 | $38.35 | 10024 |
| 2024-03-28 | 30.27 | $38.35 | 3045 |
| 2024-03-27 | 29.34 | $38.03 | 4527 |
| 2024-03-26 | 28.59 | $37.85 | 5900 |
| 2024-03-25 | 27.72 | $38.10 | 9835 |
| 2024-03-22 | 26.67 | $37.96 | 12843 |
| 2024-03-21 | 25.66 | $38.04 | 21600 |
| 2024-03-20 | 24.58 | $38.38 | 14331 |
| 2024-03-19 | 23.44 | $38.05 | 19900 |
| 2024-03-18 | 22.44 | $37.70 | 21101 |
| 2024-03-15 | 21.46 | $37.79 | 25200 |
| 2024-03-14 | 20.42 | $37.14 | 30628 |
| 2024-03-13 | 19.65 | $37.01 | 15219 |
| 2024-03-12 | 18.99 | $36.55 | 4700 |
| 2024-03-11 | 18.76 | $36.38 | 4911 |
| 2024-03-08 | 18.75 | $36.44 | 29500 |
| 2024-03-07 | 18.27 | $36.56 | 6908 |
| 2024-03-06 | 17.80 | $36.13 | 3100 |
| 2024-03-05 | 17.74 | $35.71 | 4300 |
| 2024-03-04 | 17.87 | $35.81 | 12130 |
| 2024-03-01 | 18.01 | $35.90 | 7700 |
| 2024-02-29 | 18.08 | $35.47 | 14100 |
| 2024-02-28 | 18.63 | $35.29 | 14000 |
| 2024-02-27 | 19.21 | $35.90 | 7111 |
| 2024-02-26 | 18.87 | $36.16 | 19900 |
| 2024-02-23 | 18.43 | $36.11 | 10300 |
| 2024-02-22 | 18.13 | $36.08 | 7649 |
| 2024-02-21 | 17.83 | $35.89 | 11100 |
| 2024-02-20 | 17.64 | $35.97 | 25200 |
| 2024-02-16 | 17.25 | $36.12 | 129829 |
| 2024-02-15 | 16.42 | $36.09 | 193409 |
| 2024-02-14 | 15.91 | $35.59 | 7112 |
| 2024-02-13 | 15.69 | $35.30 | 9200 |
| 2024-02-12 | 15.59 | $35.78 | 32100 |
| 2024-02-09 | 14.80 | $35.59 | 3248 |
| 2024-02-08 | 14.17 | $35.29 | 2100 |
| 2024-02-07 | 13.76 | $35.41 | 5645 |
| 2024-02-06 | 13.33 | $35.17 | 3000 |
| 2024-02-05 | 13.03 | $35.38 | 13200 |
| 2024-02-02 | 12.72 | $35.29 | 5300 |
| 2024-02-01 | 11.78 | $35.50 | 8117 |
| 2024-01-31 | 10.79 | $34.97 | 2100 |
| 2024-01-30 | 9.93 | $35.22 | 3100 |
| 2024-01-29 | 9.25 | $34.98 | 8500 |
| 2024-01-26 | 8.75 | $34.44 | 4300 |
| 2024-01-25 | 8.73 | $34.02 | 10800 |
| 2024-01-24 | 9.16 | $33.62 | 34834 |
| 2024-01-23 | 9.28 | $33.21 | 4600 |
| 2024-01-22 | 8.72 | $33.26 | 1630 |
| 2024-01-19 | 8.28 | $33.17 | 5807 |
| 2024-01-18 | 7.68 | $33.21 | 2309 |
| 2024-01-17 | 7.07 | $33.18 | 3013 |
| 2024-01-16 | 6.46 | $33.69 | 7300 |
| 2024-01-12 | 6.35 | $34.23 | 4500 |
| 2024-01-11 | 6.64 | $33.93 | 5508 |
| 2024-01-10 | 6.53 | $33.75 | 3806 |
| 2024-01-09 | 6.42 | $33.78 | 3213 |
| 2024-01-08 | 6.26 | $34.11 | 6115 |
| 2024-01-05 | 6.09 | $34.23 | 1000 |
| 2024-01-04 | 6.34 | $34.17 | 3800 |
| 2024-01-03 | 6.64 | $34.17 | 2221 |
| 2024-01-02 | 6.74 | $34.15 | 4802 |
| 2023-12-29 | 6.98 | $34.22 | 3200 |
| 2023-12-28 | 7.22 | $34.30 | 3100 |
| 2023-12-27 | 7.57 | $34.47 | 1100 |
| 2023-12-26 | 7.76 | $34.46 | 8700 |
| 2023-12-22 | 8.02 | $34.24 | 8800 |
| 2023-12-21 | 8.29 | $34.32 | 4800 |
| 2023-12-20 | 8.71 | $34.17 | 4118 |
| 2023-12-19 | 9.15 | $34.46 | 3002 |
| 2023-12-18 | 9.52 | $34.03 | 32100 |
| 2023-12-15 | 9.65 | $35.09 | 5200 |
| 2023-12-14 | 9.66 | $35.46 | 3806 |
| 2023-12-13 | 9.38 | $34.77 | 2518 |
| 2023-12-12 | 9.78 | $34.21 | 4600 |
| 2023-12-11 | 9.85 | $34.52 | 3900 |
| 2023-12-08 | 10.35 | $34.44 | 6600 |
| 2023-12-07 | 10.76 | $34.33 | 4800 |
| 2023-12-06 | 11.07 | $34.27 | 5300 |
| 2023-12-05 | 11.40 | $34.61 | 2400 |
| 2023-12-04 | 11.85 | $34.85 | 7300 |
| 2023-12-01 | 12.23 | $35.12 | 14203 |
| 2023-11-30 | 12.43 | $34.88 | 2200 |
| 2023-11-29 | 12.82 | $34.98 | 8811 |
| 2023-11-28 | 13.10 | $35.28 | 4800 |
| 2023-11-27 | 13.06 | $34.94 | 4800 |
| 2023-11-24 | 13.43 | $34.81 | 19300 |
| 2023-11-22 | 13.81 | $34.92 | 2313 |
| 2023-11-21 | 14.18 | $34.88 | 8900 |
| 2023-11-20 | 14.34 | $35.01 | 3600 |
| 2023-11-17 | 14.38 | $34.72 | 6500 |
| 2023-11-16 | 14.59 | $34.30 | 3800 |
| 2023-11-15 | 14.99 | $34.74 | 3720 |
| 2023-11-14 | 14.99 | $34.44 | 13516 |
| 2023-11-13 | 15.36 | $33.54 | 2300 |
| 2023-11-10 | 15.79 | $33.27 | 3400 |
| 2023-11-09 | 15.97 | $32.79 | 1532 |
| 2023-11-08 | 15.97 | $33.06 | 6420 |
| 2023-11-07 | 16.12 | $33.40 | 15300 |
| 2023-11-06 | 16.54 | $34.22 | 26511 |
| 2023-11-03 | 16.91 | $34.09 | 11100 |
| 2023-11-02 | 17.55 | $34.11 | 48908 |
| 2023-11-01 | 18.31 | $33.63 | 6900 |
| 2023-10-31 | 18.89 | $33.29 | 2600 |
| 2023-10-30 | 18.99 | $33.12 | 7318 |
| 2023-10-27 | 19.06 | $32.72 | 2500 |
| 2023-10-26 | 18.73 | $32.79 | 9100 |
| 2023-10-25 | 18.28 | $32.77 | 3300 |
| 2023-10-24 | 17.93 | $33.13 | 1022 |
| 2023-10-23 | 17.87 | $33.03 | 9600 |
| 2023-10-20 | 17.78 | $33.34 | 53705 |
| 2023-10-19 | 18.04 | $33.61 | 9935 |
| 2023-10-18 | 18.56 | $33.95 | 2411 |
| 2023-10-17 | 19.35 | $33.89 | 5700 |
| 2023-10-16 | 20.18 | $33.76 | 6313 |
| 2023-10-13 | 20.85 | $33.12 | 6300 |
| 2023-10-12 | 21.22 | $33.11 | 22000 |
| 2023-10-11 | 21.53 | $33.33 | 15100 |
| 2023-10-10 | 22.00 | $33.29 | 4010 |
| 2023-10-09 | 22.49 | $32.67 | 7100 |
| 2023-10-06 | 22.51 | $32.43 | 3500 |
| 2023-10-05 | 22.20 | $32.37 | 3400 |
| 2023-10-04 | 21.65 | $32.33 | 23500 |
| 2023-10-03 | 21.07 | $33.39 | 15219 |
| 2023-10-02 | 20.99 | $33.98 | 13301 |
| 2023-09-29 | 21.54 | $34.61 | 12847 |
| 2023-09-28 | 22.49 | $35.14 | 7200 |
| 2023-09-27 | 23.06 | $34.82 | 4800 |
| 2023-09-26 | 24.03 | $34.60 | 43900 |
| 2023-09-25 | 25.05 | $35.31 | 18900 |
| 2023-09-22 | 25.47 | $35.25 | 6900 |
| 2023-09-21 | 25.63 | $35.08 | 30700 |
| 2023-09-20 | 25.90 | $35.29 | 22540 |
| 2023-09-19 | 25.87 | $35.48 | 7833 |
| 2023-09-18 | 25.72 | $35.75 | 10000 |
| 2023-09-15 | 25.23 | $35.43 | 21700 |
| 2023-09-14 | 24.79 | $35.71 | 7342 |
| 2023-09-13 | 23.92 | $35.39 | 4500 |
| 2023-09-12 | 23.26 | $35.53 | 7807 |
| 2023-09-11 | 22.48 | $35.37 | 15001 |
| 2023-09-08 | 21.65 | $35.08 | 33700 |
| 2023-09-07 | 21.08 | $34.48 | 15235 |
| 2023-09-06 | 21.09 | $34.14 | 16935 |
| 2023-09-05 | 21.35 | $34.16 | 5618 |
| 2023-09-01 | 21.41 | $34.18 | 4600 |
| 2023-08-31 | 21.60 | $33.63 | 3100 |
| 2023-08-30 | 22.11 | $33.96 | 5300 |
| 2023-08-29 | 22.21 | $33.93 | 4700 |
| 2023-08-28 | 22.37 | $33.87 | 2000 |
| 2023-08-25 | 22.34 | $33.56 | 2642 |
| 2023-08-24 | 22.51 | $33.19 | 4700 |
| 2023-08-23 | 23.01 | $33.37 | 6607 |
| 2023-08-22 | 23.53 | $33.48 | 2200 |
| 2023-08-21 | 23.56 | $33.47 | 8335 |
| 2023-08-18 | 23.58 | $33.23 | 12818 |
| 2023-08-17 | 24.02 | $33.13 | 11900 |
| 2023-08-16 | 24.34 | $32.96 | 1900 |
| 2023-08-15 | 24.70 | $33.08 | 27742 |
| 2023-08-14 | 24.97 | $33.70 | 9000 |
| 2023-08-11 | 24.49 | $34.10 | 7226 |
| 2023-08-10 | 23.62 | $33.80 | 11200 |
| 2023-08-09 | 22.71 | $33.77 | 11400 |
| 2023-08-08 | 22.01 | $33.26 | 3100 |
| 2023-08-07 | 21.78 | $33.40 | 11837 |
| 2023-08-04 | 21.24 | $33.08 | 8531 |
| 2023-08-03 | 20.73 | $32.76 | 1418 |
| 2023-08-02 | 20.62 | $32.68 | 3245 |
| 2023-08-01 | 20.50 | $33.10 | 2823 |
| 2023-07-31 | 19.76 | $33.35 | 5138 |
| 2023-07-28 | 18.74 | $32.96 | 7911 |
| 2023-07-27 | 18.03 | $32.44 | 17413 |
| 2023-07-26 | 17.35 | $33.18 | 14849 |
| 2023-07-25 | 16.20 | $32.82 | 28700 |
| 2023-07-24 | 15.15 | $32.76 | 15770 |
| 2023-07-21 | 14.06 | $32.15 | 4700 |
| 2023-07-20 | 13.51 | $32.06 | 10909 |
| 2023-07-19 | 12.94 | $31.97 | 1300 |
| 2023-07-18 | 12.52 | $31.58 | 20600 |
| 2023-07-17 | 12.22 | $31.33 | 4100 |
| 2023-07-14 | 12.27 | $31.20 | 18200 |
| 2023-07-13 | 12.32 | $31.64 | 7526 |
| 2023-07-12 | 11.94 | $31.52 | 7000 |
| 2023-07-11 | 11.65 | $31.24 | 6200 |
| 2023-07-10 | 11.78 | $30.72 | 3900 |
| 2023-07-07 | 12.34 | $30.66 | 7800 |
| 2023-07-06 | 12.94 | $30.07 | 8825 |
| 2023-07-05 | 12.92 | $30.42 | 7901 |
| 2023-07-03 | 13.46 | $30.67 | 8816 |
| 2023-06-30 | 14.16 | $30.25 | 2860 |
| 2023-06-29 | 14.29 | $30.18 | 2517 |
| 2023-06-28 | 14.28 | $30.14 | 8816 |
| 2023-06-27 | 14.23 | $30.20 | 20900 |
| 2023-06-26 | 14.19 | $30.00 | 6516 |
| 2023-06-23 | 13.94 | $29.84 | 11800 |
| 2023-06-22 | 13.52 | $30.18 | 1200 |
| 2023-06-21 | 13.45 | $30.67 | 4948 |
| 2023-06-20 | 13.61 | $30.50 | 5100 |
| 2023-06-16 | 13.80 | $31.06 | 13700 |
| 2023-06-15 | 14.37 | $31.17 | 649 |
| 2023-06-14 | 15.03 | $30.82 | 6204 |
| 2023-06-13 | 15.77 | $31.01 | 3142 |
| 2023-06-12 | 15.91 | $30.81 | 3039 |
| 2023-06-09 | 16.46 | $30.97 | 1809 |
| 2023-06-08 | 16.92 | $30.92 | 5900 |
| 2023-06-07 | 17.51 | $30.84 | 13748 |
| 2023-06-06 | 18.21 | $30.44 | 3400 |
| 2023-06-05 | 18.92 | $30.13 | 10891 |
| 2023-06-02 | 19.58 | $30.18 | 3400 |
| 2023-06-01 | 20.07 | $29.41 | 10000 |
| 2023-05-31 | 19.76 | $29.01 | 3900 |
| 2023-05-30 | 18.87 | $29.70 | 5042 |
| 2023-05-26 | 18.49 | $29.90 | 3427 |
| 2023-05-25 | 18.36 | $29.81 | 38500 |
| 2023-05-24 | 18.06 | $30.07 | 2000 |
| 2023-05-23 | 18.12 | $29.90 | 2405 |
| 2023-05-22 | 18.19 | $30.03 | 11100 |
| 2023-05-19 | 18.30 | $29.75 | 4506 |
| 2023-05-18 | 18.13 | $29.98 | 9500 |
| 2023-05-17 | 17.95 | $30.00 | 10800 |
| 2023-05-16 | 17.77 | $29.49 | 3540 |
| 2023-05-15 | 17.09 | $29.88 | 16000 |
| 2023-05-12 | 16.57 | $29.79 | 4919 |
| 2023-05-11 | 16.02 | $30.01 | 4700 |
| 2023-05-10 | 15.59 | $30.22 | 5746 |
| 2023-05-09 | 15.22 | $30.03 | 39618 |
| 2023-05-08 | 14.62 | $30.13 | 5200 |
| 2023-05-05 | 14.27 | $29.95 | 27909 |
| 2023-05-04 | 13.53 | $29.49 | 10800 |
| 2023-05-03 | 12.43 | $29.85 | 8600 |
| 2023-05-02 | 11.53 | $30.11 | 16600 |
| 2023-05-01 | 10.67 | $30.72 | 7300 |
| 2023-04-28 | 10.31 | $30.76 | 5304 |
| 2023-04-27 | 9.93 | $30.86 | 3624 |
| 2023-04-26 | 9.53 | $30.60 | 8530 |
| 2023-04-25 | 9.28 | $30.57 | 3300 |
| 2023-04-24 | 9.03 | $31.21 | 2600 |
| 2023-04-21 | 9.01 | $30.98 | 1645 |
| 2023-04-20 | 8.81 | $31.02 | 10900 |
| 2023-04-19 | 8.62 | $31.19 | 4900 |
| 2023-04-18 | 8.53 | $31.60 | 7948 |
| 2023-04-17 | 8.75 | $31.90 | 12600 |
| 2023-04-14 | 9.13 | $32.16 | 2519 |
| 2023-04-13 | 9.33 | $32.35 | 14638 |
| 2023-04-12 | 9.50 | $32.07 | 7000 |
| 2023-04-11 | 9.68 | $32.40 | 7021 |
| 2023-04-10 | 9.77 | $32.05 | 5500 |
| 2023-04-06 | 10.04 | $31.69 | 4200 |
| 2023-04-05 | 10.49 | $32.07 | 5300 |
| 2023-04-04 | 10.97 | $31.71 | 7607 |
| 2023-04-03 | 11.31 | $32.43 | 12500 |
| 2023-03-31 | 11.26 | $31.79 | 31700 |
| 2023-03-30 | 11.72 | $31.83 | 19600 |
| 2023-03-29 | 11.88 | $31.40 | 16000 |
| 2023-03-28 | 12.35 | $31.25 | 12500 |
| 2023-03-27 | 12.85 | $30.87 | 25000 |
| 2023-03-24 | 13.25 | $30.31 | 2737 |
| 2023-03-23 | 13.27 | $30.52 | 16519 |
| 2023-03-22 | 13.54 | $30.70 | 5900 |
| 2023-03-21 | 13.97 | $30.64 | 1800 |
| 2023-03-20 | 13.98 | $30.16 | 10205 |
| 2023-03-17 | 13.57 | $29.78 | 5600 |
| 2023-03-16 | 12.81 | $30.07 | 12200 |
| 2023-03-15 | 12.01 | $29.62 | 15000 |
| 2023-03-14 | 10.77 | $30.82 | 6517 |
| 2023-03-13 | 10.23 | $30.73 | 27300 |
| 2023-03-10 | 9.67 | $31.45 | 6600 |
| 2023-03-09 | 9.91 | $31.40 | 4549 |
| 2023-03-08 | 10.17 | $31.84 | 7000 |
| 2023-03-07 | 10.68 | $32.07 | 2541 |
| 2023-03-06 | 10.91 | $32.60 | 4622 |
| 2023-03-03 | 10.77 | $32.69 | 23409 |
| 2023-03-02 | 10.62 | $32.22 | 4700 |
| 2023-03-01 | 10.81 | $32.26 | 16300 |
| 2023-02-28 | 11.08 | $31.51 | 4638 |
| 2023-02-27 | 11.65 | $31.86 | 5317 |
| 2023-02-24 | 12.19 | $31.60 | 2400 |
| 2023-02-23 | 12.61 | $31.86 | 9029 |
| 2023-02-22 | 13.16 | $31.51 | 7912 |
| 2023-02-21 | 13.75 | $31.88 | 16100 |
| 2023-02-17 | 14.27 | $31.89 | 19233 |
| 2023-02-16 | 14.82 | $32.31 | 4433 |
| 2023-02-15 | 14.92 | $32.35 | 7600 |
| 2023-02-14 | 15.12 | $32.66 | 2700 |
| 2023-02-13 | 15.09 | $32.57 | 6015 |
| 2023-02-10 | 15.11 | $32.45 | 49346 |
| 2023-02-09 | 15.19 | $31.75 | 7138 |
| 2023-02-08 | 15.54 | $31.96 | 7000 |
| 2023-02-07 | 15.90 | $31.83 | 17439 |
| 2023-02-06 | 16.70 | $31.06 | 64149 |
| 2023-02-03 | 17.37 | $31.50 | 6647 |
| 2023-02-02 | 18.08 | $31.99 | 28327 |
| 2023-02-01 | 18.59 | $32.40 | 10500 |
| 2023-01-31 | 18.90 | $32.83 | 24900 |
| 2023-01-30 | 18.82 | $32.92 | 37906 |
| 2023-01-27 | 18.42 | $33.60 | 14925 |
| 2023-01-26 | 17.34 | $33.92 | 16304 |
| 2023-01-25 | 16.29 | $33.40 | 10700 |
| 2023-01-24 | 15.39 | $33.44 | 91000 |
| 2023-01-23 | 14.44 | $33.23 | 39700 |
| 2023-01-20 | 14.10 | $33.02 | 50200 |
| 2023-01-19 | 14.06 | $32.66 | 54500 |
| 2023-01-18 | 14.30 | $32.09 | 10400 |
| 2023-01-17 | 14.55 | $32.18 | 3435 |
| 2023-01-13 | 15.12 | $32.05 | 9400 |
| 2023-01-12 | 15.87 | $31.98 | 20830 |
| 2023-01-11 | 16.70 | $31.38 | 5000 |
| 2023-01-10 | 17.02 | $31.16 | 2400 |
| 2023-01-09 | 17.15 | $31.04 | 7045 |
| 2023-01-06 | 17.42 | $31.08 | 44800 |
| 2023-01-05 | 17.50 | $30.43 | 30900 |
| 2023-01-04 | 16.70 | $30.31 | 12700 |
| 2023-01-03 | 16.05 | $30.43 | 15519 |
| 2022-12-30 | 15.56 | $31.20 | 9200 |
| 2022-12-29 | 15.53 | $31.22 | 3113 |
| 2022-12-28 | 15.49 | $30.85 | 5600 |
| 2022-12-27 | 15.45 | $31.22 | 8800 |
| 2022-12-23 | 15.67 | $31.00 | 3100 |
| 2022-12-22 | 15.55 | $30.56 | 19008 |
| 2022-12-21 | 15.34 | $30.95 | 4200 |
| 2022-12-20 | 15.42 | $30.86 | 5100 |
| 2022-12-19 | 15.39 | $30.41 | 4900 |
| 2022-12-16 | 15.21 | $31.28 | 20918 |
| 2022-12-15 | 15.51 | $31.31 | 12200 |
| 2022-12-14 | 15.90 | $31.68 | 10602 |
| 2022-12-13 | 16.61 | $31.85 | 11300 |
| 2022-12-12 | 17.46 | $31.44 | 26700 |
| 2022-12-09 | 17.90 | $30.75 | 11515 |
| 2022-12-08 | 18.00 | $30.99 | 18800 |
| 2022-12-07 | 18.21 | $31.47 | 13612 |
| 2022-12-06 | 18.74 | $31.56 | 9245 |
| 2022-12-05 | 19.37 | $31.84 | 44846 |
| 2022-12-02 | 20.26 | $32.87 | 4331 |
| 2022-12-01 | 20.63 | $33.45 | 8503 |
| 2022-11-30 | 20.47 | $33.42 | 5200 |
| 2022-11-29 | 20.42 | $33.14 | 26144 |
| 2022-11-28 | 20.50 | $32.85 | 32300 |
| 2022-11-25 | 20.62 | $33.34 | 2500 |
| 2022-11-23 | 20.28 | $33.16 | 7400 |
| 2022-11-22 | 20.09 | $33.24 | 13100 |
| 2022-11-21 | 19.88 | $32.21 | 20400 |
| 2022-11-18 | 20.28 | $32.54 | 13900 |
| 2022-11-17 | 20.53 | $32.61 | 4100 |
| 2022-11-16 | 20.46 | $32.68 | 15700 |
| 2022-11-15 | 20.09 | $33.15 | 18845 |
| 2022-11-14 | 19.34 | $32.68 | 13600 |
| 2022-11-11 | 18.65 | $33.08 | 13610 |
| 2022-11-10 | 17.78 | $32.37 | 20842 |
| 2022-11-09 | 17.27 | $31.36 | 25056 |
| 2022-11-08 | 17.02 | $32.23 | 28910 |
| 2022-11-07 | 16.18 | $32.16 | 25723 |
| 2022-11-04 | 15.34 | $31.79 | 35200 |
| 2022-11-03 | 14.61 | $30.94 | 11600 |
| 2022-11-02 | 14.44 | $30.47 | 14110 |
| 2022-11-01 | 14.26 | $30.89 | 19738 |
| 2022-10-31 | 13.79 | $30.25 | 8310 |
| 2022-10-28 | 13.76 | $30.36 | 13200 |
| 2022-10-27 | 13.60 | $30.12 | 9000 |
| 2022-10-26 | 13.42 | $29.96 | 8107 |
| 2022-10-25 | 13.49 | $29.59 | 39300 |
| 2022-10-24 | 13.98 | $29.58 | 10100 |
| 2022-10-21 | 14.37 | $29.75 | 6905 |
| 2022-10-20 | 14.79 | $29.11 | 9625 |
| 2022-10-19 | 15.26 | $29.04 | 6722 |
| 2022-10-18 | 15.97 | $28.77 | 17141 |
| 2022-10-17 | 16.50 | $28.68 | 6606 |
| 2022-10-14 | 17.11 | $28.02 | 2919 |
| 2022-10-13 | 17.74 | $28.83 | 8442 |
| 2022-10-12 | 18.41 | $28.13 | 11500 |
| 2022-10-11 | 18.62 | $27.95 | 6000 |
| 2022-10-10 | 18.90 | $28.36 | 6111 |
| 2022-10-07 | 19.50 | $28.67 | 7018 |
| 2022-10-06 | 20.29 | $29.21 | 10427 |
| 2022-10-05 | 21.36 | $29.26 | 22522 |
| 2022-10-04 | 22.47 | $29.29 | 39954 |
| 2022-10-03 | 23.59 | $27.94 | 7400 |
| 2022-09-30 | 23.93 | $27.06 | 4006 |
| 2022-09-29 | 23.80 | $27.09 | 3300 |
| 2022-09-28 | 23.47 | $27.44 | 11600 |
| 2022-09-27 | 23.13 | $26.40 | 23300 |
| 2022-09-26 | 21.96 | $26.10 | 12500 |
| 2022-09-23 | 20.61 | $26.74 | 39940 |
| 2022-09-22 | 19.39 | $28.28 | 6132 |
| 2022-09-21 | 18.79 | $27.92 | 8761 |
| 2022-09-20 | 18.16 | $28.32 | 5738 |
| 2022-09-19 | 17.17 | $28.46 | 15500 |
| 2022-09-16 | 16.13 | $28.28 | 13200 |
| 2022-09-15 | 15.19 | $28.57 | 13700 |
| 2022-09-14 | 14.42 | $29.38 | 4915 |
| 2022-09-13 | 13.92 | $29.11 | 17633 |
| 2022-09-12 | 13.39 | $30.23 | 2900 |
| 2022-09-09 | 13.52 | $30.02 | 20400 |
| 2022-09-08 | 13.34 | $29.41 | 7739 |
| 2022-09-07 | 12.70 | $29.72 | 8800 |
| 2022-09-06 | 12.02 | $29.78 | 4700 |
| 2022-09-02 | 11.66 | $29.88 | 5731 |
| 2022-09-01 | 11.35 | $29.68 | 26000 |
| 2022-08-31 | 10.95 | $30.69 | 6300 |
| 2022-08-30 | 11.26 | $31.07 | 9723 |
| 2022-08-29 | 11.82 | $31.72 | 14100 |
| 2022-08-26 | 12.17 | $31.48 | 10700 |
| 2022-08-25 | 12.54 | $31.98 | 19500 |
| 2022-08-24 | 12.49 | $31.65 | 11805 |
| 2022-08-23 | 12.56 | $31.59 | 16434 |
| 2022-08-22 | 12.64 | $30.85 | 14236 |
| 2022-08-19 | 13.28 | $31.07 | 17339 |
| 2022-08-18 | 13.73 | $31.27 | 12109 |
| 2022-08-17 | 14.10 | $30.96 | 20731 |
| 2022-08-16 | 14.66 | $30.92 | 14804 |
| 2022-08-15 | 15.14 | $30.81 | 18600 |
| 2022-08-12 | 15.74 | $31.24 | 16500 |
| 2022-08-11 | 15.94 | $31.01 | 77900 |
| 2022-08-10 | 16.29 | $30.58 | 8600 |
| 2022-08-09 | 16.91 | $29.83 | 47300 |
| 2022-08-08 | 17.55 | $29.66 | 14271 |
| 2022-08-05 | 18.01 | $29.12 | 13205 |
| 2022-08-04 | 18.20 | $29.42 | 119200 |
| 2022-08-03 | 18.64 | $29.99 | 52137 |
| 2022-08-02 | 19.49 | $30.02 | 9606 |
| 2022-08-01 | 20.33 | $30.30 | 8640 |
| 2022-07-29 | 21.34 | $30.39 | 25100 |
| 2022-07-28 | 22.40 | $29.68 | 17700 |
| 2022-07-27 | 23.22 | $29.47 | 45707 |
| 2022-07-26 | 23.88 | $28.82 | 7716 |
| 2022-07-25 | 24.28 | $29.01 | 41200 |
| 2022-07-22 | 24.62 | $28.45 | 30400 |
| 2022-07-21 | 24.77 | $28.65 | 31318 |
| 2022-07-20 | 24.90 | $28.87 | 15600 |
| 2022-07-19 | 25.29 | $28.81 | 11325 |
| 2022-07-18 | 25.66 | $28.14 | 17949 |
| 2022-07-15 | 25.79 | $27.68 | 27400 |
| 2022-07-14 | 25.34 | $27.20 | 23114 |
| 2022-07-13 | 24.52 | $27.49 | 8416 |
| 2022-07-12 | 23.84 | $27.61 | 11018 |
| 2022-07-11 | 23.23 | $27.98 | 20635 |
| 2022-07-08 | 22.76 | $28.45 | 18705 |
| 2022-07-07 | 22.37 | $28.40 | 42500 |
| 2022-07-06 | 21.89 | $27.82 | 75200 |
| 2022-07-05 | 21.18 | $28.59 | 129600 |
| 2022-07-01 | 20.66 | $29.54 | 174328 |
| 2022-06-30 | 20.39 | $29.66 | 46909 |
| 2022-06-29 | 20.27 | $30.35 | 39411 |
| 2022-06-28 | 20.51 | $30.86 | 47800 |
| 2022-06-27 | 20.97 | $30.53 | 57316 |
| 2022-06-24 | 21.07 | $29.91 | 35827 |
| 2022-06-23 | 20.75 | $29.46 | 126500 |
| 2022-06-22 | 20.42 | $30.51 | 57400 |
| 2022-06-21 | 20.45 | $31.43 | 163139 |
| 2022-06-17 | 20.98 | $30.50 | 83327 |
| 2022-06-16 | 21.40 | $31.01 | 115200 |
| 2022-06-15 | 22.16 | $32.50 | 122900 |
| 2022-06-14 | 23.21 | $33.04 | 79714 |
| 2022-06-13 | 23.85 | $32.70 | 140300 |
| 2022-06-10 | 24.74 | $34.20 | 172249 |
| 2022-06-09 | 24.74 | $35.14 | 138022 |
| 2022-06-08 | 23.58 | $35.55 | 155574 |
| 2022-06-07 | 22.10 | $35.89 | 236965 |
| 2022-06-06 | 20.57 | $34.69 | 123644 |
| 2022-06-03 | 19.35 | $34.16 | 99878 |
| 2022-06-02 | 18.38 | $33.80 | 70215 |
| 2022-06-01 | 17.57 | $33.27 | 114010 |
| 2022-05-31 | 16.86 | $32.93 | 87449 |
| 2022-05-27 | 16.12 | $33.16 | 58000 |
| 2022-05-26 | 15.67 | $32.40 | 188200 |
| 2022-05-25 | 15.49 | $32.37 | 249124 |
| 2022-05-24 | 15.42 | $32.03 | 66393 |
| 2022-05-23 | 15.48 | $31.97 | 67100 |
| 2022-05-20 | 15.31 | $31.45 | 62600 |
| 2022-05-19 | 15.32 | $31.38 | 134400 |
| 2022-05-18 | 15.45 | $31.23 | 130602 |
| 2022-05-17 | 15.56 | $31.83 | 102300 |
| 2022-05-16 | 15.27 | $31.28 | 232100 |
| 2022-05-13 | 15.20 | $31.15 | 59722 |
| 2022-05-12 | 15.24 | $29.97 | 22102 |
| 2022-05-11 | 16.03 | $30.04 | 19640 |
| 2022-05-10 | 16.56 | $30.04 | 49437 |
| 2022-05-09 | 17.26 | $30.01 | 66836 |
| 2022-05-06 | 17.74 | $31.34 | 40500 |
| 2022-05-05 | 17.39 | $30.95 | 19400 |
| 2022-05-04 | 17.03 | $31.85 | 143400 |
| 2022-05-03 | 16.38 | $31.00 | 77201 |
| 2022-05-02 | 16.25 | $30.33 | 15000 |
| 2022-04-29 | 16.56 | $30.06 | 14341 |
| 2022-04-28 | 16.83 | $30.99 | 47428 |
| 2022-04-27 | 17.11 | $29.94 | 5406 |
| 2022-04-26 | 17.81 | $29.51 | 12800 |
| 2022-04-25 | 18.45 | $29.88 | 22500 |
| 2022-04-22 | 19.11 | $30.35 | 15844 |
| 2022-04-21 | 19.47 | $30.76 | 33600 |
| 2022-04-20 | 19.37 | $31.46 | 34847 |
| 2022-04-19 | 18.51 | $31.23 | 25033 |
| 2022-04-18 | 17.78 | $31.24 | 55284 |
| 2022-04-14 | 17.01 | $30.54 | 9422 |
| 2022-04-13 | 16.58 | $30.75 | 8003 |
| 2022-04-12 | 16.15 | $30.10 | 8100 |
| 2022-04-11 | 15.93 | $29.85 | 5600 |
| 2022-04-08 | 15.94 | $30.22 | 6300 |
| 2022-04-07 | 15.85 | $29.89 | 16800 |
| 2022-04-06 | 16.06 | $30.05 | 10400 |
| 2022-04-05 | 15.69 | $30.04 | 7822 |
| 2022-04-04 | 15.29 | $30.54 | 5505 |
| 2022-04-01 | 14.49 | $30.45 | 12408 |
| 2022-03-31 | 13.85 | $30.06 | 7138 |
| 2022-03-30 | 13.12 | $30.29 | 8000 |
| 2022-03-29 | 12.45 | $30.00 | 15100 |
| 2022-03-28 | 11.95 | $29.42 | 16249 |
| 2022-03-25 | 11.73 | $29.45 | 14229 |
| 2022-03-24 | 11.59 | $29.10 | 6303 |
| 2022-03-23 | 11.67 | $28.91 | 5845 |
| 2022-03-22 | 11.86 | $28.96 | 19120 |
| 2022-03-21 | 12.07 | $28.74 | 5803 |
| 2022-03-18 | 12.42 | $28.36 | 3200 |
| 2022-03-17 | 12.95 | $28.29 | 6700 |
| 2022-03-16 | 13.52 | $27.77 | 3600 |
| 2022-03-15 | 13.43 | $27.31 | 3705 |
| 2022-03-14 | 13.08 | $27.92 | 2000 |
| 2022-03-11 | 13.12 | $28.27 | 3209 |
| 2022-03-10 | 13.41 | $28.15 | 17100 |
| 2022-03-09 | 13.59 | $28.07 | 33200 |
| 2022-03-08 | 13.78 | $28.10 | 16403 |
| 2022-03-07 | 13.82 | $27.36 | 7840 |
| 2022-03-04 | 13.80 | $28.05 | 3400 |
| 2022-03-03 | 14.03 | $28.17 | 8904 |
| 2022-03-02 | 14.50 | $28.37 | 7900 |
| 2022-03-01 | 14.47 | $27.16 | 6728 |
| 2022-02-28 | 13.97 | $27.69 | 4418 |
| 2022-02-25 | 13.88 | $27.88 | 5003 |
| 2022-02-24 | 13.78 | $27.14 | 9553 |
| 2022-02-23 | 13.03 | $27.71 | 5215 |
| 2022-02-22 | 12.92 | $28.08 | 11900 |
| 2022-02-18 | 13.03 | $28.61 | 7610 |
| 2022-02-17 | 13.58 | $28.99 | 3300 |
| 2022-02-16 | 14.00 | $29.30 | 956 |
| 2022-02-15 | 14.03 | $29.39 | 2911 |
| 2022-02-14 | 14.06 | $29.23 | 4309 |
| 2022-02-11 | 14.15 | $29.42 | 4631 |
| 2022-02-10 | 14.09 | $29.25 | 3215 |
| 2022-02-09 | 13.99 | $29.55 | 6933 |
| 2022-02-08 | 13.95 | $29.15 | 8100 |
| 2022-02-07 | 14.15 | $29.40 | 5827 |
| 2022-02-04 | 14.37 | $29.03 | 7800 |
| 2022-02-03 | 14.92 | $28.68 | 5215 |
| 2022-02-02 | 15.67 | $29.01 | 4100 |
| 2022-02-01 | 16.37 | $28.86 | 5027 |
| 2022-01-31 | 17.23 | $28.47 | 6619 |
| 2022-01-28 | 17.84 | $27.83 | 6313 |
| 2022-01-27 | 17.99 | $27.71 | 12429 |
| 2022-01-26 | 18.15 | $27.99 | 6600 |
| 2022-01-25 | 18.62 | $28.32 | 12539 |
| 2022-01-24 | 19.04 | $28.05 | 3900 |
| 2022-01-21 | 19.25 | $28.58 | 2000 |
| 2022-01-20 | 20.23 | $29.17 | 5900 |
| 2022-01-19 | 20.79 | $29.85 | 7819 |
| 2022-01-18 | 20.64 | $29.81 | 5144 |
| 2022-01-14 | 20.61 | $30.07 | 1402 |
| 2022-01-13 | 20.42 | $29.79 | 6500 |
| 2022-01-12 | 20.27 | $30.08 | 14721 |
| 2022-01-11 | 20.10 | $29.51 | 6100 |
| 2022-01-10 | 20.26 | $28.85 | 4531 |
| 2022-01-07 | 20.99 | $28.98 | 4700 |
| 2022-01-06 | 21.35 | $28.61 | 6211 |
| 2022-01-05 | 21.96 | $28.27 | 2115 |
| 2022-01-04 | 22.61 | $28.20 | 1700 |
| 2022-01-03 | 23.68 | $27.65 | 2300 |
| 2021-12-31 | 24.57 | $27.03 | 3200 |
| 2021-12-30 | 24.88 | $27.00 | 1500 |
| 2021-12-29 | 25.27 | $27.17 | 3000 |
| 2021-12-28 | 25.72 | $27.09 | 1500 |
| 2021-12-27 | 26.05 | $27.10 | 4800 |
| 2021-12-23 | 26.29 | $26.91 | 1800 |
| 2021-12-22 | 26.41 | $26.78 | 1700 |
| 2021-12-21 | 26.35 | $26.65 | 3300 |
| 2021-12-20 | 26.20 | $26.21 | 9419 |
| 2021-12-17 | 25.57 | $27.20 | 1944 |
| 2021-12-16 | 25.59 | $27.39 | 1109 |
| 2021-12-15 | 25.94 | $27.18 | 4704 |
| 2021-12-14 | 25.91 | $27.11 | 28600 |
| 2021-12-13 | 26.03 | $27.11 | 800 |
| 2021-12-10 | 26.23 | $27.65 | 1500 |
| 2021-12-09 | 26.77 | $27.47 | 2741 |
| 2021-12-08 | 27.26 | $27.94 | 3600 |
| 2021-12-07 | 28.07 | $27.87 | 22634 |
| 2021-12-06 | 28.93 | $27.30 | 600 |
| 2021-12-03 | 29.07 | $26.97 | 2223 |
| 2021-12-02 | 29.22 | $27.24 | 4634 |
| 2021-12-01 | 29.22 | $26.70 | 2926 |
| 2021-11-30 | 29.23 | $26.50 | 3700 |
| 2021-11-29 | 28.33 | $26.77 | 3023 |
| 2021-11-26 | 27.66 | $26.78 | 7045 |
| 2021-11-24 | 26.84 | $28.05 | 1528 |
| 2021-11-23 | 26.78 | $28.08 | 2400 |
| 2021-11-22 | 26.72 | $27.72 | 3600 |
| 2021-11-19 | 26.19 | $27.62 | 5735 |
| 2021-11-18 | 25.69 | $28.27 | 2500 |
| 2021-11-17 | 25.57 | $28.67 | 2645 |
| 2021-11-16 | 25.79 | $29.19 | 16009 |
| 2021-11-15 | 26.49 | $29.47 | 4530 |
| 2021-11-12 | 27.49 | $29.54 | 5039 |
| 2021-11-11 | 28.61 | $29.74 | 1600 |
| 2021-11-10 | 29.99 | $29.78 | 2624 |
| 2021-11-09 | 31.53 | $30.32 | 5400 |
| 2021-11-08 | 32.83 | $30.34 | 3900 |
| 2021-11-05 | 34.18 | $30.21 | 8526 |
| 2021-11-04 | 35.84 | $29.85 | 15200 |
| 2021-11-03 | 37.65 | $29.90 | 6600 |
| 2021-11-02 | 39.36 | $30.04 | 1500 |
| 2021-11-01 | 41.03 | $30.24 | 918 |
| 2021-10-29 | 42.61 | $29.92 | 7900 |
| 2021-10-28 | 44.28 | $30.46 | 12909 |
| 2021-10-27 | 45.54 | $30.61 | 18525 |
| 2021-10-26 | 46.58 | $31.44 | 9404 |
| 2021-10-25 | 46.69 | $31.42 | 2348 |
| 2021-10-22 | 46.77 | $31.28 | 2211 |
| 2021-10-21 | 47.03 | $31.31 | 13500 |
| 2021-10-20 | 46.99 | $31.64 | 15242 |
| 2021-10-19 | 46.73 | $31.33 | 4648 |
| 2021-10-18 | 46.59 | $31.16 | 5034 |
| 2021-10-15 | 46.45 | $31.30 | 4324 |
| 2021-10-14 | 46.17 | $31.21 | 6646 |
| 2021-10-13 | 45.95 | $30.87 | 3719 |
| 2021-10-12 | 45.86 | $30.77 | 6900 |
| 2021-10-11 | 45.74 | $30.39 | 4400 |
| 2021-10-08 | 45.68 | $30.31 | 4300 |
| 2021-10-07 | 45.81 | $30.02 | 10223 |
| 2021-10-06 | 46.01 | $30.13 | 3204 |
| 2021-10-05 | 46.25 | $30.21 | 7416 |
| 2021-10-04 | 46.05 | $29.85 | 16900 |
| 2021-10-01 | 46.03 | $29.63 | 5000 |
| 2021-09-30 | 46.06 | $29.22 | 602 |
| 2021-09-29 | 46.30 | $29.14 | 3600 |
| 2021-09-28 | 46.56 | $29.19 | 800 |
| 2021-09-27 | 46.78 | $29.39 | 1400 |
| 2021-09-24 | 46.85 | $28.90 | 6400 |
| 2021-09-23 | 47.12 | $29.02 | 7938 |
| 2021-09-22 | 47.40 | $28.44 | 3618 |
| 2021-09-21 | 47.88 | $27.87 | 3627 |
| 2021-09-20 | 48.62 | $27.38 | 6109 |
| 2021-09-17 | 49.53 | $28.09 | 13947 |
| 2021-09-16 | 49.73 | $28.63 | 13423 |
| 2021-09-15 | 49.55 | $28.74 | 6937 |
| 2021-09-14 | 49.37 | $28.36 | 1544 |
| 2021-09-13 | 49.21 | $28.38 | 2045 |
| 2021-09-10 | 49.10 | $27.86 | 637 |
| 2021-09-09 | 49.13 | $28.05 | 600 |
| 2021-09-08 | 48.98 | $28.15 | 4400 |
| 2021-09-07 | 48.74 | $28.42 | 2600 |
| 2021-09-03 | 48.43 | $28.29 | 700 |
| 2021-09-02 | 48.16 | $28.10 | 1434 |
| 2021-09-01 | 47.87 | $27.92 | 1915 |
| 2021-08-31 | 47.61 | $28.10 | 6500 |
| 2021-08-30 | 47.20 | $28.00 | 3647 |
| 2021-08-27 | 46.77 | $27.92 | 3644 |
| 2021-08-26 | 46.35 | $27.37 | 1800 |
| 2021-08-25 | 46.02 | $27.64 | 3929 |
| 2021-08-24 | 45.55 | $27.42 | 2600 |
| 2021-08-23 | 45.10 | $26.91 | 3300 |
| 2021-08-20 | 44.73 | $26.25 | 30833 |
| 2021-08-19 | 44.43 | $26.04 | 6813 |
| 2021-08-18 | 44.14 | $26.82 | 3300 |
| 2021-08-17 | 43.33 | $27.13 | 1521 |
| 2021-08-16 | 42.36 | $27.42 | 2400 |
| 2021-08-13 | 41.21 | $27.76 | 1144 |
| 2021-08-12 | 39.73 | $27.81 | 500 |
| 2021-08-11 | 38.18 | $27.85 | 6100 |
| 2021-08-10 | 36.54 | $27.54 | 1508 |
| 2021-08-09 | 34.85 | $27.47 | 3702 |
| 2021-08-06 | 33.07 | $27.59 | 6730 |
| 2021-08-05 | 31.12 | $27.63 | 3130 |
| 2021-08-04 | 29.06 | $27.36 | 2000 |
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