Is First Trust Dorsey Wright Momentum & Dividend ETF (DDIV) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Dorsey Wright Momentum & Dividend ETF (DDIV) research center and poll results.
NASDAQ : DDIV
First Trust Dorsey Wright Momentum & Dividend ETF — Technical Indicators
$47.6178 USD
$0.13 (0.27%)
- Volume
- 2.87K
- Average Volume
- 4.08K
- Market Capitalization
- $68.06M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $47.73
- Year Low
- $37.69
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
46.13
2026-07-22
Close Price
$47.62
Vol: 2881
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
26.99
Average
34.14
Maximum
46.13
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 46.13 | $47.62 | 2881 |
| 2026-07-21 | 46.01 | $47.49 | 655 |
| 2026-07-20 | 45.89 | $47.04 | 644 |
| 2026-07-17 | 45.76 | $47.32 | 3624 |
| 2026-07-16 | 45.62 | $47.33 | 3800 |
| 2026-07-15 | 45.51 | $46.73 | 803 |
| 2026-07-14 | 45.42 | $46.62 | 7518 |
| 2026-07-13 | 45.36 | $46.45 | 1005 |
| 2026-07-10 | 45.28 | $46.04 | 5305 |
| 2026-07-09 | 45.22 | $45.88 | 2900 |
| 2026-07-08 | 45.16 | $45.80 | 6727 |
| 2026-07-07 | 45.09 | $45.91 | 7900 |
| 2026-07-06 | 45.03 | $45.53 | 3435 |
| 2026-07-02 | 45.00 | $45.34 | 2105 |
| 2026-07-01 | 44.96 | $45.00 | 2200 |
| 2026-06-30 | 44.95 | $45.09 | 8009 |
| 2026-06-29 | 44.90 | $45.45 | 5108 |
| 2026-06-26 | 44.85 | $45.56 | 3500 |
| 2026-06-25 | 44.80 | $45.41 | 2600 |
| 2026-06-24 | 44.76 | $45.08 | 4700 |
| 2026-06-23 | 44.76 | $45.19 | 1200 |
| 2026-06-22 | 44.76 | $44.95 | 3200 |
| 2026-06-18 | 44.75 | $44.49 | 5600 |
| 2026-06-17 | 44.78 | $44.56 | 1138 |
| 2026-06-16 | 44.80 | $45.11 | 1480 |
| 2026-06-15 | 44.80 | $44.95 | 3300 |
| 2026-06-12 | 44.78 | $45.39 | 11057 |
| 2026-06-11 | 44.77 | $44.90 | 2200 |
| 2026-06-10 | 44.77 | $44.72 | 5900 |
| 2026-06-09 | 44.79 | $44.70 | 1200 |
| 2026-06-08 | 44.80 | $44.45 | 2326 |
| 2026-06-05 | 44.81 | $44.69 | 500 |
| 2026-06-04 | 44.81 | $44.99 | 3027 |
| 2026-06-03 | 44.81 | $44.58 | 841 |
| 2026-06-02 | 44.86 | $44.67 | 1343 |
| 2026-06-01 | 44.87 | $44.24 | 5621 |
| 2026-05-29 | 44.92 | $44.43 | 1800 |
| 2026-05-28 | 44.96 | $44.53 | 3900 |
| 2026-05-27 | 44.96 | $44.67 | 900 |
| 2026-05-26 | 44.95 | $44.99 | 1300 |
| 2026-05-22 | 44.90 | $45.13 | 2358 |
| 2026-05-21 | 44.85 | $44.88 | 6866 |
| 2026-05-20 | 44.81 | $45.01 | 898 |
| 2026-05-19 | 44.75 | $45.01 | 5400 |
| 2026-05-18 | 44.69 | $44.98 | 3619 |
| 2026-05-15 | 44.64 | $44.72 | 7700 |
| 2026-05-14 | 44.60 | $45.01 | 3241 |
| 2026-05-13 | 44.51 | $44.91 | 6714 |
| 2026-05-12 | 44.44 | $45.11 | 1900 |
| 2026-05-11 | 44.35 | $45.01 | 5906 |
| 2026-05-08 | 44.25 | $44.63 | 1900 |
| 2026-05-07 | 44.14 | $44.61 | 4400 |
| 2026-05-06 | 44.04 | $45.14 | 7700 |
| 2026-05-05 | 43.91 | $45.43 | 4800 |
| 2026-05-04 | 43.69 | $45.04 | 30500 |
| 2026-05-01 | 43.48 | $45.14 | 2400 |
| 2026-04-30 | 43.27 | $45.28 | 1338 |
| 2026-04-29 | 43.05 | $44.48 | 800 |
| 2026-04-28 | 42.85 | $44.44 | 227 |
| 2026-04-27 | 42.59 | $44.11 | 4400 |
| 2026-04-24 | 42.35 | $43.98 | 10413 |
| 2026-04-23 | 42.14 | $44.19 | 3144 |
| 2026-04-22 | 41.96 | $43.83 | 3610 |
| 2026-04-21 | 41.78 | $43.78 | 1675 |
| 2026-04-20 | 41.59 | $43.91 | 3700 |
| 2026-04-17 | 41.36 | $43.89 | 800 |
| 2026-04-16 | 41.17 | $43.36 | 6300 |
| 2026-04-15 | 41.00 | $43.35 | 8925 |
| 2026-04-14 | 40.85 | $43.39 | 3200 |
| 2026-04-13 | 40.68 | $42.99 | 3613 |
| 2026-04-10 | 40.52 | $42.45 | 3189 |
| 2026-04-09 | 40.38 | $42.71 | 4500 |
| 2026-04-08 | 40.28 | $42.42 | 7100 |
| 2026-04-07 | 40.20 | $40.98 | 14810 |
| 2026-04-06 | 40.19 | $40.99 | 4216 |
| 2026-04-02 | 40.18 | $40.90 | 2500 |
| 2026-04-01 | 40.22 | $40.88 | 9900 |
| 2026-03-31 | 40.31 | $40.44 | 6310 |
| 2026-03-30 | 40.41 | $39.18 | 2400 |
| 2026-03-27 | 40.60 | $39.33 | 2235 |
| 2026-03-26 | 40.77 | $39.81 | 2907 |
| 2026-03-25 | 40.96 | $40.53 | 1614 |
| 2026-03-24 | 41.10 | $40.27 | 2055 |
| 2026-03-23 | 41.22 | $39.93 | 8700 |
| 2026-03-20 | 41.35 | $39.46 | 3322 |
| 2026-03-19 | 41.55 | $40.00 | 1700 |
| 2026-03-18 | 41.70 | $39.97 | 1500 |
| 2026-03-17 | 41.88 | $40.39 | 929 |
| 2026-03-16 | 42.01 | $40.04 | 2000 |
| 2026-03-13 | 42.17 | $39.72 | 800 |
| 2026-03-12 | 42.31 | $39.73 | 5013 |
| 2026-03-11 | 42.51 | $40.60 | 3000 |
| 2026-03-10 | 42.67 | $40.82 | 3000 |
| 2026-03-09 | 42.84 | $40.85 | 2841 |
| 2026-03-06 | 43.00 | $40.76 | 1700 |
| 2026-03-05 | 43.08 | $41.72 | 15200 |
| 2026-03-04 | 43.16 | $42.60 | 3800 |
| 2026-03-03 | 43.19 | $42.39 | 4100 |
| 2026-03-02 | 43.23 | $42.98 | 1347 |
| 2026-02-27 | 43.21 | $42.75 | 1200 |
| 2026-02-26 | 43.23 | $43.60 | 6231 |
| 2026-02-25 | 43.19 | $43.32 | 907 |
| 2026-02-24 | 43.16 | $42.83 | 1500 |
| 2026-02-23 | 43.15 | $42.37 | 2200 |
| 2026-02-20 | 43.16 | $43.48 | 6900 |
| 2026-02-19 | 43.13 | $43.13 | 2600 |
| 2026-02-18 | 43.11 | $43.51 | 3100 |
| 2026-02-17 | 43.05 | $43.06 | 4637 |
| 2026-02-13 | 43.06 | $43.14 | 3900 |
| 2026-02-12 | 43.06 | $42.61 | 7619 |
| 2026-02-11 | 43.06 | $43.58 | 15931 |
| 2026-02-10 | 43.02 | $43.89 | 1304 |
| 2026-02-09 | 42.96 | $44.28 | 2036 |
| 2026-02-06 | 42.89 | $43.92 | 2400 |
| 2026-02-05 | 42.82 | $42.53 | 23700 |
| 2026-02-04 | 42.82 | $43.21 | 5800 |
| 2026-02-03 | 42.81 | $43.14 | 5737 |
| 2026-02-02 | 42.79 | $43.22 | 7306 |
| 2026-01-30 | 42.73 | $42.71 | 3523 |
| 2026-01-29 | 42.67 | $42.97 | 19800 |
| 2026-01-28 | 42.62 | $42.87 | 83342 |
| 2026-01-27 | 42.58 | $42.78 | 3200 |
| 2026-01-26 | 42.56 | $42.63 | 4600 |
| 2026-01-23 | 42.54 | $42.45 | 3500 |
| 2026-01-22 | 42.53 | $42.91 | 4334 |
| 2026-01-21 | 42.49 | $42.86 | 3700 |
| 2026-01-20 | 42.44 | $42.20 | 5300 |
| 2026-01-16 | 42.40 | $43.27 | 8100 |
| 2026-01-15 | 42.31 | $43.17 | 9100 |
| 2026-01-14 | 42.22 | $42.70 | 2400 |
| 2026-01-13 | 42.18 | $42.68 | 4014 |
| 2026-01-12 | 42.13 | $42.72 | 6300 |
| 2026-01-09 | 42.11 | $42.77 | 5922 |
| 2026-01-08 | 42.08 | $42.66 | 10000 |
| 2026-01-07 | 42.02 | $42.40 | 9443 |
| 2026-01-06 | 41.96 | $43.03 | 2746 |
| 2026-01-05 | 41.88 | $42.72 | 3922 |
| 2026-01-02 | 41.82 | $42.13 | 6900 |
| 2025-12-31 | 41.76 | $41.54 | 2115 |
| 2025-12-30 | 41.71 | $41.92 | 7100 |
| 2025-12-29 | 41.65 | $42.05 | 2400 |
| 2025-12-26 | 41.59 | $42.31 | 4700 |
| 2025-12-24 | 41.50 | $42.33 | 3521 |
| 2025-12-23 | 41.39 | $42.20 | 5723 |
| 2025-12-22 | 41.26 | $42.16 | 4600 |
| 2025-12-19 | 41.12 | $41.74 | 5007 |
| 2025-12-18 | 40.97 | $41.58 | 91300 |
| 2025-12-17 | 40.85 | $41.33 | 7222 |
| 2025-12-16 | 40.74 | $41.51 | 2700 |
| 2025-12-15 | 40.61 | $41.73 | 5310 |
| 2025-12-12 | 40.51 | $41.67 | 7140 |
| 2025-12-11 | 40.41 | $42.49 | 7548 |
| 2025-12-10 | 40.31 | $42.12 | 115722 |
| 2025-12-09 | 40.22 | $41.36 | 11239 |
| 2025-12-08 | 40.16 | $41.33 | 928 |
| 2025-12-05 | 40.08 | $41.45 | 4639 |
| 2025-12-04 | 39.97 | $41.38 | 2400 |
| 2025-12-03 | 39.87 | $41.08 | 14430 |
| 2025-12-02 | 39.77 | $40.51 | 72800 |
| 2025-12-01 | 39.70 | $40.64 | 3100 |
| 2025-11-28 | 39.64 | $40.82 | 1011 |
| 2025-11-26 | 39.57 | $40.59 | 3838 |
| 2025-11-25 | 39.50 | $40.17 | 4104 |
| 2025-11-24 | 39.46 | $39.62 | 6300 |
| 2025-11-21 | 39.47 | $39.32 | 4748 |
| 2025-11-20 | 39.48 | $38.69 | 3100 |
| 2025-11-19 | 39.52 | $39.18 | 2241 |
| 2025-11-18 | 39.53 | $39.05 | 10142 |
| 2025-11-17 | 39.56 | $38.94 | 5227 |
| 2025-11-14 | 39.59 | $39.70 | 8508 |
| 2025-11-13 | 39.56 | $39.80 | 5023 |
| 2025-11-12 | 39.51 | $40.53 | 7400 |
| 2025-11-11 | 39.46 | $40.19 | 2831 |
| 2025-11-10 | 39.43 | $40.13 | 11500 |
| 2025-11-07 | 39.39 | $39.71 | 5800 |
| 2025-11-06 | 39.35 | $39.31 | 5000 |
| 2025-11-05 | 39.37 | $39.42 | 1706 |
| 2025-11-04 | 39.40 | $38.99 | 2614 |
| 2025-11-03 | 39.45 | $39.27 | 2446 |
| 2025-10-31 | 39.49 | $39.36 | 3400 |
| 2025-10-30 | 39.53 | $39.41 | 16517 |
| 2025-10-29 | 39.56 | $39.19 | 2700 |
| 2025-10-28 | 39.61 | $39.44 | 5216 |
| 2025-10-27 | 39.65 | $39.77 | 2748 |
| 2025-10-24 | 39.66 | $39.61 | 8341 |
| 2025-10-23 | 39.68 | $39.35 | 400 |
| 2025-10-22 | 39.70 | $39.41 | 2200 |
| 2025-10-21 | 39.72 | $39.60 | 2800 |
| 2025-10-20 | 39.74 | $39.56 | 1102 |
| 2025-10-17 | 39.75 | $39.05 | 1700 |
| 2025-10-16 | 39.78 | $38.81 | 5431 |
| 2025-10-15 | 39.82 | $39.60 | 4028 |
| 2025-10-14 | 39.81 | $39.59 | 12200 |
| 2025-10-13 | 39.79 | $39.27 | 15300 |
| 2025-10-10 | 39.80 | $38.94 | 3600 |
| 2025-10-09 | 39.83 | $39.66 | 2400 |
| 2025-10-08 | 39.84 | $40.06 | 1200 |
| 2025-10-07 | 39.79 | $40.03 | 7808 |
| 2025-10-06 | 39.75 | $40.09 | 600 |
| 2025-10-03 | 39.70 | $40.22 | 2922 |
| 2025-10-02 | 39.65 | $40.01 | 2600 |
| 2025-10-01 | 39.62 | $40.09 | 1926 |
| 2025-09-30 | 39.57 | $40.19 | 1512 |
| 2025-09-29 | 39.51 | $40.08 | 3528 |
| 2025-09-26 | 39.47 | $40.05 | 11500 |
| 2025-09-25 | 39.43 | $39.64 | 7424 |
| 2025-09-24 | 39.42 | $39.91 | 4300 |
| 2025-09-23 | 39.38 | $39.93 | 7500 |
| 2025-09-22 | 39.34 | $39.72 | 823 |
| 2025-09-19 | 39.31 | $39.63 | 4000 |
| 2025-09-18 | 39.27 | $39.65 | 3400 |
| 2025-09-17 | 39.23 | $39.37 | 2100 |
| 2025-09-16 | 39.20 | $39.18 | 3117 |
| 2025-09-15 | 39.17 | $39.48 | 7600 |
| 2025-09-12 | 39.13 | $39.65 | 7000 |
| 2025-09-11 | 39.08 | $39.73 | 1300 |
| 2025-09-10 | 39.04 | $39.19 | 1226 |
| 2025-09-09 | 39.01 | $39.16 | 4300 |
| 2025-09-08 | 38.97 | $39.16 | 1800 |
| 2025-09-05 | 38.93 | $39.23 | 18300 |
| 2025-09-04 | 38.88 | $39.43 | 2812 |
| 2025-09-03 | 38.84 | $39.08 | 3036 |
| 2025-09-02 | 38.81 | $39.00 | 6105 |
| 2025-08-29 | 38.78 | $39.23 | 1000 |
| 2025-08-28 | 38.72 | $39.24 | 3000 |
| 2025-08-27 | 38.67 | $39.34 | 700 |
| 2025-08-26 | 38.62 | $39.19 | 3100 |
| 2025-08-25 | 38.58 | $39.05 | 5200 |
| 2025-08-22 | 38.54 | $39.28 | 2300 |
| 2025-08-21 | 38.50 | $38.79 | 3700 |
| 2025-08-20 | 38.48 | $38.88 | 3840 |
| 2025-08-19 | 38.47 | $38.66 | 3700 |
| 2025-08-18 | 38.47 | $38.54 | 2029 |
| 2025-08-15 | 38.46 | $38.67 | 4400 |
| 2025-08-14 | 38.46 | $38.79 | 800 |
| 2025-08-13 | 38.45 | $38.94 | 2535 |
| 2025-08-12 | 38.41 | $38.60 | 3300 |
| 2025-08-11 | 38.37 | $38.26 | 5100 |
| 2025-08-08 | 38.39 | $38.34 | 1237 |
| 2025-08-07 | 38.38 | $38.36 | 1300 |
| 2025-08-06 | 38.37 | $38.49 | 2900 |
| 2025-08-05 | 38.36 | $38.51 | 3121 |
| 2025-08-04 | 38.34 | $38.46 | 1900 |
| 2025-08-01 | 38.33 | $37.97 | 3900 |
| 2025-07-31 | 38.36 | $38.30 | 1305 |
| 2025-07-30 | 38.37 | $38.29 | 2815 |
| 2025-07-29 | 38.37 | $38.49 | 3100 |
| 2025-07-28 | 38.35 | $38.23 | 20224 |
| 2025-07-25 | 38.34 | $38.51 | 600 |
| 2025-07-24 | 38.31 | $38.36 | 4000 |
| 2025-07-23 | 38.27 | $38.57 | 20242 |
| 2025-07-22 | 38.24 | $38.66 | 16600 |
| 2025-07-21 | 38.19 | $38.45 | 1906 |
| 2025-07-18 | 38.14 | $38.69 | 22300 |
| 2025-07-17 | 38.06 | $38.47 | 22300 |
| 2025-07-16 | 37.99 | $38.18 | 4629 |
| 2025-07-15 | 37.95 | $37.90 | 15800 |
| 2025-07-14 | 37.91 | $38.52 | 8317 |
| 2025-07-11 | 37.86 | $38.16 | 4020 |
| 2025-07-10 | 37.83 | $38.26 | 3100 |
| 2025-07-09 | 37.79 | $38.12 | 10414 |
| 2025-07-08 | 37.76 | $38.14 | 6700 |
| 2025-07-07 | 37.74 | $38.36 | 4149 |
| 2025-07-03 | 37.69 | $38.62 | 2000 |
| 2025-07-02 | 37.62 | $38.34 | 3129 |
| 2025-07-01 | 37.59 | $38.33 | 4621 |
| 2025-06-30 | 37.55 | $38.20 | 5607 |
| 2025-06-27 | 37.52 | $37.94 | 6400 |
| 2025-06-26 | 37.49 | $37.90 | 18044 |
| 2025-06-25 | 37.45 | $37.55 | 4800 |
| 2025-06-24 | 37.45 | $37.94 | 5100 |
| 2025-06-23 | 37.40 | $37.74 | 1900 |
| 2025-06-20 | 37.36 | $37.35 | 20119 |
| 2025-06-18 | 37.34 | $37.17 | 6400 |
| 2025-06-17 | 37.37 | $37.03 | 4521 |
| 2025-06-16 | 37.41 | $37.33 | 8901 |
| 2025-06-13 | 37.44 | $37.14 | 5809 |
| 2025-06-12 | 37.46 | $37.59 | 8500 |
| 2025-06-11 | 37.43 | $37.48 | 5731 |
| 2025-06-10 | 37.42 | $37.50 | 9200 |
| 2025-06-09 | 37.42 | $37.51 | 4500 |
| 2025-06-06 | 37.37 | $37.71 | 4900 |
| 2025-06-05 | 37.32 | $37.37 | 7000 |
| 2025-06-04 | 37.29 | $37.33 | 1735 |
| 2025-06-03 | 37.25 | $37.66 | 5900 |
| 2025-06-02 | 37.21 | $37.59 | 5139 |
| 2025-05-30 | 37.17 | $37.48 | 2000 |
| 2025-05-29 | 37.11 | $37.41 | 4200 |
| 2025-05-28 | 37.04 | $37.21 | 3113 |
| 2025-05-27 | 36.99 | $37.53 | 176700 |
| 2025-05-23 | 36.92 | $36.93 | 20713 |
| 2025-05-22 | 36.86 | $36.85 | 12119 |
| 2025-05-21 | 36.82 | $36.99 | 6900 |
| 2025-05-20 | 36.74 | $37.76 | 8615 |
| 2025-05-19 | 36.62 | $37.92 | 2600 |
| 2025-05-16 | 36.44 | $37.89 | 15200 |
| 2025-05-15 | 36.31 | $37.53 | 6800 |
| 2025-05-14 | 36.18 | $37.03 | 14400 |
| 2025-05-13 | 36.10 | $37.25 | 8500 |
| 2025-05-12 | 35.99 | $37.36 | 11129 |
| 2025-05-09 | 35.85 | $36.67 | 3300 |
| 2025-05-08 | 35.73 | $36.66 | 7200 |
| 2025-05-07 | 35.67 | $36.77 | 5216 |
| 2025-05-06 | 35.47 | $36.55 | 3035 |
| 2025-05-05 | 35.31 | $36.76 | 2400 |
| 2025-05-02 | 35.15 | $36.88 | 9623 |
| 2025-05-01 | 35.10 | $36.18 | 2438 |
| 2025-04-30 | 35.22 | $36.10 | 7200 |
| 2025-04-29 | 35.32 | $36.19 | 7100 |
| 2025-04-28 | 35.40 | $36.08 | 7210 |
| 2025-04-25 | 35.47 | $35.82 | 8768 |
| 2025-04-24 | 35.57 | $35.91 | 5500 |
| 2025-04-23 | 35.70 | $35.49 | 10600 |
| 2025-04-22 | 35.86 | $35.27 | 1500 |
| 2025-04-21 | 36.03 | $34.46 | 3523 |
| 2025-04-17 | 36.19 | $35.28 | 10100 |
| 2025-04-16 | 36.32 | $34.93 | 2500 |
| 2025-04-15 | 36.47 | $35.29 | 5600 |
| 2025-04-14 | 36.58 | $35.13 | 2000 |
| 2025-04-11 | 36.70 | $34.67 | 2900 |
| 2025-04-10 | 36.82 | $34.17 | 9200 |
| 2025-04-09 | 36.92 | $35.37 | 5120 |
| 2025-04-08 | 36.98 | $32.83 | 55117 |
| 2025-04-07 | 37.17 | $33.44 | 21312 |
| 2025-04-04 | 37.33 | $33.56 | 95100 |
| 2025-04-03 | 37.53 | $35.90 | 14300 |
| 2025-04-02 | 37.61 | $38.57 | 3700 |
| 2025-04-01 | 37.60 | $38.00 | 12000 |
| 2025-03-31 | 37.61 | $37.77 | 21903 |
| 2025-03-28 | 37.69 | $37.47 | 17500 |
| 2025-03-27 | 37.80 | $37.97 | 107500 |
| 2025-03-26 | 37.86 | $38.52 | 2409 |
| 2025-03-25 | 37.89 | $38.64 | 7520 |
| 2025-03-24 | 37.91 | $38.59 | 12621 |
| 2025-03-21 | 37.94 | $37.67 | 4214 |
| 2025-03-20 | 38.01 | $37.86 | 3438 |
| 2025-03-19 | 38.10 | $37.97 | 6709 |
| 2025-03-18 | 38.21 | $37.41 | 2832 |
| 2025-03-17 | 38.36 | $37.59 | 8500 |
| 2025-03-14 | 38.47 | $37.02 | 8141 |
| 2025-03-13 | 38.61 | $36.16 | 7632 |
| 2025-03-12 | 38.76 | $36.70 | 20020 |
| 2025-03-11 | 38.90 | $36.59 | 13000 |
| 2025-03-10 | 39.04 | $36.65 | 22702 |
| 2025-03-07 | 39.19 | $37.50 | 9200 |
| 2025-03-06 | 39.30 | $37.46 | 17200 |
| 2025-03-05 | 39.41 | $38.50 | 12500 |
| 2025-03-04 | 39.45 | $38.17 | 12500 |
| 2025-03-03 | 39.52 | $39.32 | 16218 |
| 2025-02-28 | 39.54 | $39.75 | 46024 |
| 2025-02-27 | 39.55 | $39.11 | 108605 |
| 2025-02-26 | 39.58 | $39.16 | 6100 |
| 2025-02-25 | 39.62 | $39.04 | 5500 |
| 2025-02-24 | 39.66 | $39.12 | 7928 |
| 2025-02-21 | 39.72 | $39.02 | 9125 |
| 2025-02-20 | 39.78 | $39.73 | 4900 |
| 2025-02-19 | 39.80 | $40.29 | 18839 |
| 2025-02-18 | 39.81 | $40.28 | 4022 |
| 2025-02-14 | 39.78 | $39.81 | 7300 |
| 2025-02-13 | 39.77 | $39.79 | 34129 |
| 2025-02-12 | 39.72 | $39.19 | 5200 |
| 2025-02-11 | 39.69 | $39.50 | 12400 |
| 2025-02-10 | 39.61 | $39.42 | 17606 |
| 2025-02-07 | 39.51 | $39.61 | 5805 |
| 2025-02-06 | 39.45 | $39.74 | 14200 |
| 2025-02-05 | 39.36 | $39.72 | 9937 |
| 2025-02-04 | 39.28 | $39.26 | 17407 |
| 2025-02-03 | 39.24 | $39.49 | 8743 |
| 2025-01-31 | 39.16 | $39.70 | 3700 |
| 2025-01-30 | 39.07 | $40.11 | 16905 |
| 2025-01-29 | 38.95 | $39.69 | 9500 |
| 2025-01-28 | 38.86 | $39.86 | 8820 |
| 2025-01-27 | 38.78 | $39.78 | 71400 |
| 2025-01-24 | 38.71 | $40.37 | 15600 |
| 2025-01-23 | 38.59 | $40.25 | 141030 |
| 2025-01-22 | 38.46 | $40.13 | 11800 |
| 2025-01-21 | 38.31 | $40.42 | 14300 |
| 2025-01-17 | 38.14 | $39.82 | 15100 |
| 2025-01-16 | 38.07 | $39.46 | 16138 |
| 2025-01-15 | 38.04 | $38.96 | 54100 |
| 2025-01-14 | 38.04 | $38.46 | 11703 |
| 2025-01-13 | 38.08 | $37.86 | 6616 |
| 2025-01-10 | 38.16 | $37.53 | 114500 |
| 2025-01-08 | 38.24 | $38.29 | 2128 |
| 2025-01-07 | 38.29 | $37.96 | 3000 |
| 2025-01-06 | 38.40 | $38.16 | 5337 |
| 2025-01-03 | 38.50 | $38.42 | 8500 |
| 2025-01-02 | 38.59 | $38.02 | 11700 |
| 2024-12-31 | 38.69 | $37.77 | 3700 |
| 2024-12-30 | 38.82 | $37.78 | 27441 |
| 2024-12-27 | 38.97 | $37.95 | 2738 |
| 2024-12-26 | 39.11 | $38.28 | 1333 |
| 2024-12-24 | 39.25 | $38.25 | 700 |
| 2024-12-23 | 39.38 | $37.96 | 86300 |
| 2024-12-20 | 39.52 | $37.70 | 20600 |
| 2024-12-19 | 39.66 | $37.14 | 60709 |
| 2024-12-18 | 39.79 | $37.08 | 21900 |
| 2024-12-17 | 39.92 | $38.43 | 4100 |
| 2024-12-16 | 39.99 | $38.85 | 23500 |
| 2024-12-13 | 40.01 | $38.92 | 3149 |
| 2024-12-12 | 40.03 | $39.29 | 7238 |
| 2024-12-11 | 40.05 | $39.38 | 5500 |
| 2024-12-10 | 40.07 | $39.08 | 5500 |
| 2024-12-09 | 40.12 | $39.44 | 9800 |
| 2024-12-06 | 40.13 | $40.13 | 735 |
| 2024-12-05 | 40.09 | $40.19 | 13000 |
| 2024-12-04 | 40.06 | $40.12 | 11600 |
| 2024-12-03 | 39.95 | $40.10 | 6508 |
| 2024-12-02 | 39.80 | $40.27 | 3400 |
| 2024-11-29 | 39.64 | $40.86 | 3400 |
| 2024-11-27 | 39.47 | $40.78 | 6800 |
| 2024-11-26 | 39.32 | $41.01 | 4307 |
| 2024-11-25 | 39.15 | $40.82 | 9726 |
| 2024-11-22 | 39.00 | $40.78 | 9103 |
| 2024-11-21 | 38.83 | $40.49 | 8307 |
| 2024-11-20 | 38.69 | $39.72 | 3414 |
| 2024-11-19 | 38.59 | $39.76 | 4400 |
| 2024-11-18 | 38.49 | $39.71 | 20600 |
| 2024-11-15 | 38.40 | $39.43 | 31300 |
| 2024-11-14 | 38.34 | $39.28 | 15025 |
| 2024-11-13 | 38.29 | $39.59 | 3134 |
| 2024-11-12 | 38.22 | $39.77 | 7842 |
| 2024-11-11 | 38.12 | $40.07 | 17900 |
| 2024-11-08 | 38.00 | $39.66 | 5405 |
| 2024-11-07 | 37.89 | $39.43 | 4711 |
| 2024-11-06 | 37.76 | $39.49 | 4000 |
| 2024-11-05 | 37.64 | $37.89 | 81347 |
| 2024-11-04 | 37.58 | $37.17 | 3133 |
| 2024-11-01 | 37.56 | $37.08 | 2300 |
| 2024-10-31 | 37.56 | $37.38 | 4431 |
| 2024-10-30 | 37.52 | $37.87 | 3700 |
| 2024-10-29 | 37.46 | $37.61 | 2310 |
| 2024-10-28 | 37.41 | $37.72 | 4300 |
| 2024-10-25 | 37.36 | $37.48 | 7701 |
| 2024-10-24 | 37.32 | $37.78 | 20700 |
| 2024-10-23 | 37.26 | $37.57 | 3200 |
| 2024-10-22 | 37.21 | $37.83 | 63808 |
| 2024-10-21 | 37.17 | $37.88 | 1000 |
| 2024-10-18 | 37.13 | $38.30 | 8845 |
| 2024-10-17 | 37.05 | $38.25 | 4600 |
| 2024-10-16 | 36.98 | $38.10 | 4604 |
| 2024-10-15 | 36.88 | $37.76 | 1821 |
| 2024-10-14 | 36.81 | $37.75 | 15600 |
| 2024-10-11 | 36.73 | $37.45 | 1900 |
| 2024-10-10 | 36.64 | $36.84 | 13800 |
| 2024-10-09 | 36.56 | $37.03 | 13343 |
| 2024-10-08 | 36.46 | $36.75 | 22008 |
| 2024-10-07 | 36.37 | $36.77 | 24718 |
| 2024-10-04 | 36.29 | $37.11 | 5610 |
| 2024-10-03 | 36.17 | $36.58 | 24625 |
| 2024-10-02 | 36.11 | $36.63 | 55107 |
| 2024-10-01 | 36.07 | $36.58 | 19508 |
| 2024-09-30 | 36.03 | $36.77 | 5520 |
| 2024-09-27 | 36.01 | $36.59 | 17400 |
| 2024-09-26 | 35.98 | $36.58 | 89931 |
| 2024-09-25 | 35.95 | $36.72 | 5714 |
| 2024-09-24 | 35.91 | $36.97 | 3100 |
| 2024-09-23 | 35.86 | $37.02 | 1936 |
| 2024-09-20 | 35.80 | $36.74 | 4206 |
| 2024-09-19 | 35.73 | $36.79 | 3100 |
| 2024-09-18 | 35.66 | $36.24 | 100 |
| 2024-09-17 | 35.60 | $36.29 | 6516 |
| 2024-09-16 | 35.56 | $36.14 | 1500 |
| 2024-09-13 | 35.50 | $35.67 | 5727 |
| 2024-09-12 | 35.46 | $35.25 | 2404 |
| 2024-09-11 | 35.42 | $35.01 | 10000 |
| 2024-09-10 | 35.38 | $34.93 | 4035 |
| 2024-09-09 | 35.32 | $35.14 | 2440 |
| 2024-09-06 | 35.27 | $34.82 | 7645 |
| 2024-09-05 | 35.22 | $35.41 | 5600 |
| 2024-09-04 | 35.10 | $35.74 | 84501 |
| 2024-09-03 | 34.98 | $35.71 | 1500 |
| 2024-08-30 | 34.82 | $36.40 | 2100 |
| 2024-08-29 | 34.67 | $35.97 | 1000 |
| 2024-08-28 | 34.61 | $35.96 | 3445 |
| 2024-08-27 | 34.58 | $35.95 | 25300 |
| 2024-08-26 | 34.54 | $35.92 | 1710 |
| 2024-08-23 | 34.49 | $35.96 | 19900 |
| 2024-08-22 | 34.45 | $35.32 | 300 |
| 2024-08-21 | 34.41 | $35.38 | 3900 |
| 2024-08-20 | 34.36 | $35.10 | 29800 |
| 2024-08-19 | 34.35 | $35.34 | 700 |
| 2024-08-16 | 34.34 | $35.06 | 2900 |
| 2024-08-15 | 34.32 | $34.79 | 7900 |
| 2024-08-14 | 34.32 | $34.44 | 3800 |
| 2024-08-13 | 34.35 | $34.20 | 8021 |
| 2024-08-12 | 34.40 | $33.79 | 2846 |
| 2024-08-09 | 34.44 | $34.06 | 1123 |
| 2024-08-08 | 34.45 | $33.82 | 31337 |
| 2024-08-07 | 34.46 | $33.11 | 4402 |
| 2024-08-06 | 34.49 | $33.25 | 4617 |
| 2024-08-05 | 34.49 | $32.65 | 146225 |
| 2024-08-02 | 34.52 | $33.42 | 6930 |
| 2024-08-01 | 34.52 | $34.63 | 22000 |
| 2024-07-31 | 34.46 | $35.37 | 4400 |
| 2024-07-30 | 34.37 | $35.21 | 15339 |
| 2024-07-29 | 34.28 | $34.97 | 91436 |
| 2024-07-26 | 34.21 | $35.02 | 15300 |
| 2024-07-25 | 34.13 | $34.53 | 3304 |
| 2024-07-24 | 34.08 | $34.39 | 36525 |
| 2024-07-23 | 34.04 | $35.03 | 1206 |
| 2024-07-22 | 33.99 | $35.07 | 4443 |
| 2024-07-19 | 33.92 | $34.61 | 2000 |
| 2024-07-18 | 33.88 | $34.80 | 1045 |
| 2024-07-17 | 33.82 | $35.05 | 7000 |
| 2024-07-16 | 33.75 | $35.21 | 7811 |
| 2024-07-15 | 33.65 | $34.54 | 2100 |
| 2024-07-12 | 33.59 | $34.30 | 2033 |
| 2024-07-11 | 33.55 | $34.05 | 1417 |
| 2024-07-10 | 33.52 | $33.61 | 4400 |
| 2024-07-09 | 33.52 | $33.29 | 3100 |
| 2024-07-08 | 33.52 | $33.36 | 1000 |
| 2024-07-05 | 33.52 | $33.31 | 600 |
| 2024-07-03 | 33.53 | $33.57 | 1635 |
| 2024-07-02 | 33.52 | $33.48 | 3700 |
| 2024-07-01 | 33.53 | $33.38 | 520 |
| 2024-06-28 | 33.55 | $33.54 | 18607 |
| 2024-06-27 | 33.54 | $33.38 | 13400 |
| 2024-06-26 | 33.53 | $33.59 | 800 |
| 2024-06-25 | 33.52 | $33.71 | 100 |
| 2024-06-24 | 33.51 | $33.98 | 3200 |
| 2024-06-21 | 33.48 | $33.64 | 11140 |
| 2024-06-20 | 33.48 | $33.79 | 8700 |
| 2024-06-18 | 33.49 | $33.69 | 18103 |
| 2024-06-17 | 33.50 | $33.56 | 400 |
| 2024-06-14 | 33.53 | $33.14 | 1400 |
| 2024-06-13 | 33.58 | $33.47 | 37542 |
| 2024-06-12 | 33.61 | $33.54 | 8500 |
| 2024-06-11 | 33.63 | $33.32 | 2800 |
| 2024-06-10 | 33.64 | $33.56 | 1800 |
| 2024-06-07 | 33.65 | $33.34 | 1600 |
| 2024-06-06 | 33.66 | $33.38 | 9900 |
| 2024-06-05 | 33.65 | $33.56 | 800 |
| 2024-06-04 | 33.64 | $33.34 | 1300 |
| 2024-06-03 | 33.62 | $33.62 | 2600 |
| 2024-05-31 | 33.58 | $33.86 | 3305 |
| 2024-05-30 | 33.51 | $33.38 | 2100 |
| 2024-05-29 | 33.46 | $33.10 | 1600 |
| 2024-05-28 | 33.43 | $33.38 | 3600 |
| 2024-05-24 | 33.41 | $33.58 | 608 |
| 2024-05-23 | 33.37 | $33.30 | 1400 |
| 2024-05-22 | 33.35 | $33.66 | 2745 |
| 2024-05-21 | 33.31 | $33.98 | 1826 |
| 2024-05-20 | 33.26 | $33.96 | 6534 |
| 2024-05-17 | 33.19 | $34.13 | 1800 |
| 2024-05-16 | 33.09 | $34.12 | 2400 |
| 2024-05-15 | 32.99 | $34.15 | 8920 |
| 2024-05-14 | 32.89 | $33.82 | 6700 |
| 2024-05-13 | 32.81 | $33.54 | 78600 |
| 2024-05-10 | 32.75 | $33.71 | 1400 |
| 2024-05-09 | 32.70 | $33.60 | 1100 |
| 2024-05-08 | 32.68 | $33.30 | 173700 |
| 2024-05-07 | 32.67 | $33.17 | 11800 |
| 2024-05-06 | 32.70 | $33.12 | 1603 |
| 2024-05-03 | 32.74 | $32.69 | 3600 |
| 2024-05-02 | 32.79 | $32.56 | 8600 |
| 2024-05-01 | 32.84 | $32.38 | 65900 |
| 2024-04-30 | 32.91 | $32.53 | 1600 |
| 2024-04-29 | 32.97 | $32.95 | 2600 |
| 2024-04-26 | 33.02 | $32.81 | 949 |
| 2024-04-25 | 33.08 | $32.72 | 1826 |
| 2024-04-24 | 33.13 | $32.99 | 3900 |
| 2024-04-23 | 33.15 | $32.88 | 4500 |
| 2024-04-22 | 33.17 | $32.56 | 36600 |
| 2024-04-19 | 33.21 | $32.25 | 300 |
| 2024-04-18 | 33.28 | $32.02 | 100 |
| 2024-04-17 | 33.35 | $32.14 | 11600 |
| 2024-04-16 | 33.39 | $32.22 | 83804 |
| 2024-04-15 | 33.41 | $32.38 | 300 |
| 2024-04-12 | 33.42 | $32.68 | 2900 |
| 2024-04-11 | 33.41 | $33.18 | 8120 |
| 2024-04-10 | 33.39 | $33.19 | 417 |
| 2024-04-09 | 33.36 | $33.73 | 3400 |
| 2024-04-08 | 33.29 | $33.85 | 4000 |
| 2024-04-05 | 33.23 | $33.81 | 1700 |
| 2024-04-04 | 33.17 | $33.55 | 2000 |
| 2024-04-03 | 33.11 | $33.85 | 4300 |
| 2024-04-02 | 33.03 | $33.67 | 11600 |
| 2024-04-01 | 32.96 | $33.86 | 2302 |
| 2024-03-28 | 32.87 | $34.07 | 5100 |
| 2024-03-27 | 32.76 | $33.78 | 1800 |
| 2024-03-26 | 32.64 | $33.27 | 3400 |
| 2024-03-25 | 32.54 | $33.32 | 3200 |
| 2024-03-22 | 32.44 | $33.35 | 2100 |
| 2024-03-21 | 32.33 | $33.69 | 2100 |
| 2024-03-20 | 32.21 | $33.38 | 2500 |
| 2024-03-19 | 32.08 | $32.94 | 547 |
| 2024-03-18 | 31.97 | $32.61 | 9208 |
| 2024-03-15 | 31.88 | $32.60 | 201 |
| 2024-03-14 | 31.79 | $32.52 | 1500 |
| 2024-03-13 | 31.67 | $32.70 | 3800 |
| 2024-03-12 | 31.53 | $32.57 | 9300 |
| 2024-03-11 | 31.43 | $32.48 | 1400 |
| 2024-03-08 | 31.32 | $32.52 | 4415 |
| 2024-03-07 | 31.19 | $32.63 | 4137 |
| 2024-03-06 | 31.06 | $32.39 | 40400 |
| 2024-03-05 | 30.93 | $32.33 | 1900 |
| 2024-03-04 | 30.81 | $32.17 | 1000 |
| 2024-03-01 | 30.70 | $32.17 | 3514 |
| 2024-02-29 | 30.60 | $31.74 | 9105 |
| 2024-02-28 | 30.51 | $31.40 | 4328 |
| 2024-02-27 | 30.47 | $31.35 | 512 |
| 2024-02-26 | 30.43 | $31.20 | 10417 |
| 2024-02-23 | 30.39 | $31.20 | 7700 |
| 2024-02-22 | 30.35 | $31.22 | 4600 |
| 2024-02-21 | 30.28 | $30.85 | 16549 |
| 2024-02-20 | 30.23 | $30.72 | 6400 |
| 2024-02-16 | 30.20 | $30.77 | 3446 |
| 2024-02-15 | 30.14 | $30.86 | 3746 |
| 2024-02-14 | 30.07 | $30.21 | 2413 |
| 2024-02-13 | 30.02 | $29.91 | 1600 |
| 2024-02-12 | 30.01 | $30.50 | 13230 |
| 2024-02-09 | 29.97 | $30.18 | 2400 |
| 2024-02-08 | 29.96 | $30.00 | 600 |
| 2024-02-07 | 29.95 | $29.96 | 1506 |
| 2024-02-06 | 29.95 | $29.93 | 435 |
| 2024-02-05 | 29.96 | $29.83 | 4141 |
| 2024-02-02 | 29.97 | $30.08 | 1808 |
| 2024-02-01 | 29.96 | $30.05 | 1649 |
| 2024-01-31 | 29.96 | $30.05 | 2400 |
| 2024-01-30 | 29.97 | $30.62 | 900 |
| 2024-01-29 | 29.96 | $30.52 | 700 |
| 2024-01-26 | 29.97 | $30.39 | 2829 |
| 2024-01-25 | 29.98 | $30.25 | 2713 |
| 2024-01-24 | 30.00 | $29.94 | 6600 |
| 2024-01-23 | 30.02 | $29.92 | 3900 |
| 2024-01-22 | 30.06 | $29.97 | 3223 |
| 2024-01-19 | 30.07 | $29.67 | 2800 |
| 2024-01-18 | 30.13 | $29.37 | 2436 |
| 2024-01-17 | 30.19 | $29.29 | 14600 |
| 2024-01-16 | 30.24 | $29.58 | 3301 |
| 2024-01-12 | 30.29 | $29.84 | 2300 |
| 2024-01-11 | 30.30 | $29.90 | 2816 |
| 2024-01-10 | 30.27 | $29.92 | 3443 |
| 2024-01-09 | 30.24 | $29.90 | 2200 |
| 2024-01-08 | 30.21 | $30.16 | 5341 |
| 2024-01-05 | 30.16 | $30.00 | 4215 |
| 2024-01-04 | 30.10 | $29.89 | 1400 |
| 2024-01-03 | 30.06 | $30.02 | 700 |
| 2024-01-02 | 30.03 | $30.34 | 7625 |
| 2023-12-29 | 29.99 | $30.40 | 800 |
| 2023-12-28 | 29.92 | $30.57 | 21200 |
| 2023-12-27 | 29.82 | $30.63 | 6038 |
| 2023-12-26 | 29.72 | $30.68 | 1619 |
| 2023-12-22 | 29.61 | $30.37 | 1300 |
| 2023-12-21 | 29.52 | $30.62 | 4800 |
| 2023-12-20 | 29.41 | $30.34 | 6009 |
| 2023-12-19 | 29.31 | $30.78 | 9300 |
| 2023-12-18 | 29.20 | $30.56 | 3936 |
| 2023-12-15 | 29.09 | $30.35 | 4511 |
| 2023-12-14 | 28.98 | $30.57 | 3439 |
| 2023-12-13 | 28.86 | $29.94 | 5408 |
| 2023-12-12 | 28.78 | $29.34 | 12200 |
| 2023-12-11 | 28.69 | $29.40 | 2100 |
| 2023-12-08 | 28.60 | $29.29 | 4100 |
| 2023-12-07 | 28.49 | $29.04 | 2500 |
| 2023-12-06 | 28.40 | $28.86 | 2346 |
| 2023-12-05 | 28.34 | $29.12 | 8100 |
| 2023-12-04 | 28.27 | $29.45 | 2825 |
| 2023-12-01 | 28.20 | $29.41 | 3500 |
| 2023-11-30 | 28.12 | $28.99 | 2700 |
| 2023-11-29 | 28.02 | $28.71 | 2900 |
| 2023-11-28 | 27.93 | $28.50 | 2800 |
| 2023-11-27 | 27.84 | $28.58 | 55900 |
| 2023-11-24 | 27.73 | $28.56 | 100 |
| 2023-11-22 | 27.64 | $28.49 | 5743 |
| 2023-11-21 | 27.55 | $28.34 | 4507 |
| 2023-11-20 | 27.48 | $28.47 | 2408 |
| 2023-11-17 | 27.40 | $28.40 | 9900 |
| 2023-11-16 | 27.34 | $28.04 | 927 |
| 2023-11-15 | 27.30 | $28.30 | 7800 |
| 2023-11-14 | 27.27 | $28.26 | 2000 |
| 2023-11-13 | 27.26 | $27.56 | 9402 |
| 2023-11-10 | 27.28 | $27.53 | 200 |
| 2023-11-09 | 27.29 | $27.15 | 2800 |
| 2023-11-08 | 27.31 | $27.37 | 1307 |
| 2023-11-07 | 27.34 | $27.57 | 13328 |
| 2023-11-06 | 27.35 | $27.79 | 1300 |
| 2023-11-03 | 27.34 | $28.06 | 13111 |
| 2023-11-02 | 27.31 | $27.71 | 1800 |
| 2023-11-01 | 27.28 | $27.07 | 1718 |
| 2023-10-31 | 27.28 | $26.83 | 811 |
| 2023-10-30 | 27.29 | $26.66 | 100 |
| 2023-10-27 | 27.33 | $26.50 | 2117 |
| 2023-10-26 | 27.40 | $26.78 | 500 |
| 2023-10-25 | 27.46 | $26.66 | 2704 |
| 2023-10-24 | 27.51 | $26.95 | 1632 |
| 2023-10-23 | 27.54 | $26.88 | 1000 |
| 2023-10-20 | 27.60 | $27.07 | 215 |
| 2023-10-19 | 27.65 | $27.32 | 2800 |
| 2023-10-18 | 27.70 | $27.71 | 1500 |
| 2023-10-17 | 27.75 | $28.10 | 506 |
| 2023-10-16 | 27.78 | $27.96 | 400 |
| 2023-10-13 | 27.83 | $27.61 | 1105 |
| 2023-10-12 | 27.89 | $27.68 | 800 |
| 2023-10-11 | 27.97 | $27.96 | 2018 |
| 2023-10-10 | 28.01 | $27.76 | 100 |
| 2023-10-09 | 28.06 | $27.58 | 300 |
| 2023-10-06 | 28.13 | $27.32 | 100 |
| 2023-10-05 | 28.21 | $27.17 | 2000 |
| 2023-10-04 | 28.29 | $27.15 | 4800 |
| 2023-10-03 | 28.37 | $27.03 | 9000 |
| 2023-10-02 | 28.45 | $27.42 | 16228 |
| 2023-09-29 | 28.54 | $27.79 | 2024 |
| 2023-09-28 | 28.59 | $27.98 | 3100 |
| 2023-09-27 | 28.63 | $27.71 | 4927 |
| 2023-09-26 | 28.69 | $27.68 | 1200 |
| 2023-09-25 | 28.73 | $28.07 | 2300 |
| 2023-09-22 | 28.73 | $28.02 | 4536 |
| 2023-09-21 | 28.74 | $28.27 | 2402 |
| 2023-09-20 | 28.74 | $28.69 | 4400 |
| 2023-09-19 | 28.71 | $28.81 | 1000 |
| 2023-09-18 | 28.67 | $28.91 | 13400 |
| 2023-09-15 | 28.63 | $28.89 | 100 |
| 2023-09-14 | 28.59 | $29.09 | 4011 |
| 2023-09-13 | 28.55 | $28.77 | 738 |
| 2023-09-12 | 28.53 | $28.92 | 500 |
| 2023-09-11 | 28.52 | $28.88 | 700 |
| 2023-09-08 | 28.51 | $28.86 | 801 |
| 2023-09-07 | 28.51 | $28.78 | 900 |
| 2023-09-06 | 28.52 | $28.74 | 3900 |
| 2023-09-05 | 28.54 | $28.79 | 5140 |
| 2023-09-01 | 28.55 | $29.08 | 1100 |
| 2023-08-31 | 28.54 | $28.85 | 1123 |
| 2023-08-30 | 28.55 | $28.87 | 3320 |
| 2023-08-29 | 28.56 | $28.77 | 76005 |
| 2023-08-28 | 28.58 | $28.46 | 12148 |
| 2023-08-25 | 28.63 | $28.24 | 11605 |
| 2023-08-24 | 28.67 | $28.10 | 1000 |
| 2023-08-23 | 28.72 | $28.30 | 31700 |
| 2023-08-22 | 28.77 | $28.00 | 3246 |
| 2023-08-21 | 28.84 | $28.11 | 28646 |
| 2023-08-18 | 28.90 | $28.15 | 1627 |
| 2023-08-17 | 28.95 | $28.03 | 5339 |
| 2023-08-16 | 29.02 | $28.22 | 28900 |
| 2023-08-15 | 29.06 | $28.42 | 11000 |
| 2023-08-14 | 29.09 | $28.74 | 1420 |
| 2023-08-11 | 29.10 | $28.73 | 3600 |
| 2023-08-10 | 29.10 | $28.80 | 1900 |
| 2023-08-09 | 29.11 | $29.00 | 4400 |
| 2023-08-08 | 29.10 | $29.05 | 1100 |
| 2023-08-07 | 29.09 | $29.12 | 1017 |
| 2023-08-04 | 29.05 | $28.83 | 8800 |
| 2023-08-03 | 29.02 | $28.99 | 6400 |
| 2023-08-02 | 28.97 | $29.06 | 12347 |
| 2023-08-01 | 28.94 | $29.31 | 5936 |
| 2023-07-31 | 28.90 | $29.31 | 81432 |
| 2023-07-28 | 28.85 | $29.17 | 334 |
| 2023-07-27 | 28.80 | $29.06 | 4421 |
| 2023-07-26 | 28.74 | $29.34 | 7816 |
| 2023-07-25 | 28.66 | $29.31 | 2418 |
| 2023-07-24 | 28.58 | $29.32 | 1713 |
| 2023-07-21 | 28.48 | $29.27 | 2216 |
| 2023-07-20 | 28.39 | $29.28 | 7825 |
| 2023-07-19 | 28.32 | $29.17 | 5800 |
| 2023-07-18 | 28.25 | $28.99 | 1810 |
| 2023-07-17 | 28.22 | $28.80 | 1100 |
| 2023-07-14 | 28.19 | $28.74 | 1535 |
| 2023-07-13 | 28.15 | $28.99 | 6000 |
| 2023-07-12 | 28.10 | $28.89 | 2348 |
| 2023-07-11 | 28.05 | $28.75 | 1743 |
| 2023-07-10 | 28.00 | $28.40 | 704 |
| 2023-07-07 | 27.97 | $28.16 | 4800 |
| 2023-07-06 | 27.96 | $28.13 | 19514 |
| 2023-07-05 | 27.93 | $28.38 | 8000 |
| 2023-07-03 | 27.87 | $28.51 | 800 |
| 2023-06-30 | 27.81 | $28.34 | 2201 |
| 2023-06-29 | 27.72 | $28.14 | 13926 |
| 2023-06-28 | 27.64 | $27.81 | 18215 |
| 2023-06-27 | 27.57 | $27.85 | 5147 |
| 2023-06-26 | 27.51 | $27.67 | 4000 |
| 2023-06-23 | 27.46 | $27.31 | 1931 |
| 2023-06-22 | 27.42 | $27.55 | 3616 |
| 2023-06-21 | 27.40 | $27.80 | 5000 |
| 2023-06-20 | 27.36 | $27.88 | 36700 |
| 2023-06-16 | 27.33 | $28.24 | 6600 |
| 2023-06-15 | 27.27 | $28.23 | 2900 |
| 2023-06-14 | 27.21 | $27.99 | 9400 |
| 2023-06-13 | 27.15 | $28.00 | 3800 |
| 2023-06-12 | 27.11 | $27.85 | 1400 |
| 2023-06-09 | 27.07 | $27.77 | 17201 |
| 2023-06-08 | 27.04 | $27.82 | 5443 |
| 2023-06-07 | 27.02 | $27.98 | 4100 |
| 2023-06-06 | 26.99 | $27.44 | 8724 |
| 2023-06-05 | 26.99 | $27.20 | 66207 |
| 2023-06-02 | 27.01 | $27.33 | 1606 |
| 2023-06-01 | 27.00 | $26.55 | 2000 |
| 2023-05-31 | 27.04 | $26.44 | 2226 |
| 2023-05-30 | 27.09 | $26.58 | 1904 |
| 2023-05-26 | 27.16 | $26.66 | 1646 |
| 2023-05-25 | 27.23 | $26.49 | 11000 |
| 2023-05-24 | 27.29 | $26.69 | 27500 |
| 2023-05-23 | 27.31 | $26.99 | 17908 |
| 2023-05-22 | 27.34 | $27.14 | 17400 |
| 2023-05-19 | 27.38 | $27.12 | 9700 |
| 2023-05-18 | 27.42 | $27.15 | 48200 |
| 2023-05-17 | 27.46 | $27.06 | 20500 |
| 2023-05-16 | 27.51 | $26.68 | 1115 |
| 2023-05-15 | 27.57 | $27.21 | 2100 |
| 2023-05-12 | 27.61 | $27.19 | 437 |
| 2023-05-11 | 27.64 | $27.13 | 5000 |
| 2023-05-10 | 27.68 | $27.36 | 3547 |
| 2023-05-09 | 27.70 | $27.37 | 908 |
| 2023-05-08 | 27.72 | $27.45 | 7000 |
| 2023-05-05 | 27.73 | $27.59 | 8800 |
| 2023-05-04 | 27.72 | $27.17 | 2100 |
| 2023-05-03 | 27.73 | $27.27 | 11200 |
| 2023-05-02 | 27.74 | $27.45 | 503 |
| 2023-05-01 | 27.76 | $27.97 | 7800 |
| 2023-04-28 | 27.75 | $28.05 | 10335 |
| 2023-04-27 | 27.71 | $27.67 | 2300 |
| 2023-04-26 | 27.68 | $27.27 | 807 |
| 2023-04-25 | 27.66 | $27.55 | 435 |
| 2023-04-24 | 27.62 | $27.91 | 1814 |
| 2023-04-21 | 27.54 | $27.87 | 4700 |
| 2023-04-20 | 27.46 | $27.89 | 9200 |
| 2023-04-19 | 27.40 | $28.11 | 3200 |
| 2023-04-18 | 27.36 | $28.00 | 5400 |
| 2023-04-17 | 27.31 | $28.02 | 15237 |
| 2023-04-14 | 27.23 | $27.75 | 2100 |
| 2023-04-13 | 27.21 | $27.83 | 6100 |
| 2023-04-12 | 27.16 | $27.71 | 19616 |
| 2023-04-11 | 27.16 | $27.83 | 6039 |
| 2023-04-10 | 27.14 | $27.59 | 721 |
| 2023-04-06 | 27.15 | $27.45 | 5100 |
| 2023-04-05 | 27.20 | $27.47 | 1536 |
| 2023-04-04 | 27.29 | $27.45 | 16702 |
| 2023-04-03 | 27.38 | $27.79 | 17800 |
| 2023-03-31 | 27.48 | $27.72 | 9600 |
| 2023-03-30 | 27.59 | $27.26 | 55400 |
| 2023-03-29 | 27.70 | $27.16 | 20813 |
| 2023-03-28 | 27.82 | $26.80 | 3300 |
| 2023-03-27 | 27.95 | $26.71 | 2610 |
| 2023-03-24 | 28.10 | $26.43 | 11400 |
| 2023-03-23 | 28.26 | $26.30 | 75700 |
| 2023-03-22 | 28.43 | $26.59 | 5900 |
| 2023-03-21 | 28.57 | $27.40 | 13900 |
| 2023-03-20 | 28.68 | $26.94 | 5700 |
| 2023-03-17 | 28.84 | $26.50 | 1400 |
| 2023-03-16 | 29.03 | $27.17 | 1340 |
| 2023-03-15 | 29.19 | $27.02 | 5900 |
| 2023-03-14 | 29.37 | $27.66 | 1600 |
| 2023-03-13 | 29.51 | $27.31 | 19946 |
| 2023-03-10 | 29.67 | $27.81 | 2600 |
| 2023-03-09 | 29.78 | $28.51 | 1609 |
| 2023-03-08 | 29.87 | $29.24 | 941 |
| 2023-03-07 | 29.94 | $29.31 | 900 |
| 2023-03-06 | 30.00 | $29.82 | 4347 |
| 2023-03-03 | 30.04 | $29.87 | 6200 |
| 2023-03-02 | 30.09 | $29.50 | 300 |
| 2023-03-01 | 30.14 | $29.50 | 1000 |
| 2023-02-28 | 30.19 | $29.45 | 15304 |
| 2023-02-27 | 30.21 | $29.60 | 3244 |
| 2023-02-24 | 30.24 | $29.62 | 1534 |
| 2023-02-23 | 30.26 | $29.69 | 3733 |
| 2023-02-22 | 30.27 | $29.47 | 11640 |
| 2023-02-21 | 30.28 | $29.52 | 14000 |
| 2023-02-17 | 30.30 | $30.19 | 5836 |
| 2023-02-16 | 30.26 | $30.29 | 3400 |
| 2023-02-15 | 30.21 | $30.51 | 7700 |
| 2023-02-14 | 30.15 | $30.45 | 2208 |
| 2023-02-13 | 30.11 | $30.63 | 5444 |
| 2023-02-10 | 30.08 | $30.33 | 6733 |
| 2023-02-09 | 30.06 | $30.03 | 7745 |
| 2023-02-08 | 30.02 | $30.40 | 436300 |
| 2023-02-07 | 29.96 | $30.70 | 4200 |
| 2023-02-06 | 29.86 | $30.41 | 1300 |
| 2023-02-03 | 29.79 | $30.67 | 3100 |
| 2023-02-02 | 29.67 | $30.88 | 7700 |
| 2023-02-01 | 29.55 | $30.52 | 3039 |
| 2023-01-31 | 29.43 | $30.39 | 4500 |
| 2023-01-30 | 29.35 | $29.92 | 6744 |
| 2023-01-27 | 29.28 | $30.19 | 13608 |
| 2023-01-26 | 29.18 | $30.06 | 2731 |
| 2023-01-25 | 29.12 | $29.80 | 2619 |
| 2023-01-24 | 29.07 | $29.75 | 1706 |
| 2023-01-23 | 29.02 | $29.80 | 7700 |
| 2023-01-20 | 28.98 | $29.53 | 600 |
| 2023-01-19 | 28.94 | $29.18 | 2400 |
| 2023-01-18 | 28.91 | $29.26 | 5818 |
| 2023-01-17 | 28.89 | $29.79 | 13300 |
| 2023-01-13 | 28.86 | $30.05 | 10609 |
| 2023-01-12 | 28.85 | $29.78 | 4500 |
| 2023-01-11 | 28.86 | $29.41 | 3343 |
| 2023-01-10 | 28.87 | $29.05 | 1600 |
| 2023-01-09 | 28.88 | $28.85 | 55700 |
| 2023-01-06 | 28.91 | $28.88 | 15804 |
| 2023-01-05 | 28.94 | $28.28 | 6418 |
| 2023-01-04 | 29.00 | $28.52 | 1400 |
| 2023-01-03 | 29.07 | $28.20 | 1900 |
| 2022-12-30 | 29.19 | $28.61 | 16604 |
| 2022-12-29 | 29.30 | $28.64 | 802 |
| 2022-12-28 | 29.40 | $28.23 | 11339 |
| 2022-12-27 | 29.51 | $28.76 | 27114 |
| 2022-12-23 | 29.57 | $28.74 | 5700 |
| 2022-12-22 | 29.66 | $28.80 | 9300 |
| 2022-12-21 | 29.75 | $29.12 | 12000 |
| 2022-12-20 | 29.82 | $28.62 | 4000 |
| 2022-12-19 | 29.89 | $28.57 | 1810 |
| 2022-12-16 | 29.96 | $28.81 | 3300 |
| 2022-12-15 | 30.02 | $29.34 | 3300 |
| 2022-12-14 | 30.06 | $29.76 | 18112 |
| 2022-12-13 | 30.09 | $29.98 | 5400 |
| 2022-12-12 | 30.11 | $29.69 | 3113 |
| 2022-12-09 | 30.15 | $29.24 | 1914 |
| 2022-12-08 | 30.20 | $29.47 | 3400 |
| 2022-12-07 | 30.18 | $29.41 | 2809 |
| 2022-12-06 | 30.19 | $29.42 | 5036 |
| 2022-12-05 | 30.21 | $29.94 | 3700 |
| 2022-12-02 | 30.18 | $30.65 | 25600 |
| 2022-12-01 | 30.11 | $30.73 | 1700 |
| 2022-11-30 | 30.02 | $30.74 | 2448 |
| 2022-11-29 | 29.98 | $30.31 | 8900 |
| 2022-11-28 | 29.94 | $30.02 | 1200 |
| 2022-11-25 | 29.92 | $30.60 | 1700 |
| 2022-11-23 | 29.84 | $30.52 | 4700 |
| 2022-11-22 | 29.75 | $30.58 | 2800 |
| 2022-11-21 | 29.66 | $29.99 | 1202 |
| 2022-11-18 | 29.57 | $30.05 | 3608 |
| 2022-11-17 | 29.46 | $29.93 | 24700 |
| 2022-11-16 | 29.34 | $30.09 | 1600 |
| 2022-11-15 | 29.23 | $30.50 | 61934 |
| 2022-11-14 | 29.12 | $30.22 | 1900 |
| 2022-11-11 | 29.00 | $30.53 | 4827 |
| 2022-11-10 | 28.84 | $30.28 | 21103 |
| 2022-11-09 | 28.72 | $29.07 | 2800 |
| 2022-11-08 | 28.63 | $29.71 | 1336 |
| 2022-11-07 | 28.52 | $29.69 | 300 |
| 2022-11-04 | 28.40 | $29.46 | 6900 |
| 2022-11-03 | 28.30 | $29.08 | 1900 |
| 2022-11-02 | 28.24 | $29.09 | 1900 |
| 2022-11-01 | 28.20 | $29.83 | 2246 |
| 2022-10-31 | 28.14 | $29.56 | 8927 |
| 2022-10-28 | 28.04 | $29.53 | 4937 |
| 2022-10-27 | 27.91 | $29.02 | 1839 |
| 2022-10-26 | 27.80 | $28.87 | 9700 |
| 2022-10-25 | 27.74 | $28.71 | 5943 |
| 2022-10-24 | 27.66 | $28.08 | 748 |
| 2022-10-21 | 27.61 | $27.94 | 6300 |
| 2022-10-20 | 27.60 | $27.48 | 10300 |
| 2022-10-19 | 27.67 | $27.88 | 4800 |
| 2022-10-18 | 27.74 | $28.35 | 7600 |
| 2022-10-17 | 27.82 | $27.89 | 13949 |
| 2022-10-14 | 27.94 | $27.30 | 9923 |
| 2022-10-13 | 28.08 | $27.92 | 17300 |
| 2022-10-12 | 28.20 | $27.28 | 32429 |
| 2022-10-11 | 28.36 | $27.43 | 6100 |
| 2022-10-10 | 28.52 | $27.24 | 10612 |
| 2022-10-07 | 28.74 | $27.42 | 34400 |
| 2022-10-06 | 28.93 | $27.95 | 3900 |
| 2022-10-05 | 29.07 | $28.37 | 2247 |
| 2022-10-04 | 29.19 | $28.60 | 6202 |
| 2022-10-03 | 29.27 | $27.52 | 16300 |
| 2022-09-30 | 29.41 | $26.93 | 14400 |
| 2022-09-29 | 29.59 | $26.90 | 2804 |
| 2022-09-28 | 29.77 | $27.65 | 5000 |
| 2022-09-27 | 29.93 | $26.99 | 1700 |
| 2022-09-26 | 30.14 | $27.10 | 38300 |
| 2022-09-23 | 30.36 | $27.82 | 80309 |
| 2022-09-22 | 30.58 | $28.87 | 11500 |
| 2022-09-21 | 30.72 | $29.35 | 1300 |
| 2022-09-20 | 30.84 | $29.80 | 13500 |
| 2022-09-19 | 30.93 | $30.35 | 4127 |
| 2022-09-16 | 31.02 | $30.12 | 18000 |
| 2022-09-15 | 31.16 | $30.32 | 8700 |
| 2022-09-14 | 31.26 | $30.55 | 4900 |
| 2022-09-13 | 31.36 | $30.56 | 1600 |
| 2022-09-12 | 31.46 | $31.65 | 9800 |
| 2022-09-09 | 31.50 | $31.24 | 6400 |
| 2022-09-08 | 31.55 | $30.80 | 2100 |
| 2022-09-07 | 31.60 | $30.69 | 9318 |
| 2022-09-06 | 31.62 | $30.19 | 10511 |
| 2022-09-02 | 31.67 | $30.23 | 21906 |
| 2022-09-01 | 31.70 | $30.64 | 4224 |
| 2022-08-31 | 31.70 | $30.51 | 5200 |
| 2022-08-30 | 31.71 | $30.78 | 26200 |
| 2022-08-29 | 31.71 | $31.27 | 9500 |
| 2022-08-26 | 31.71 | $31.47 | 4300 |
| 2022-08-25 | 31.70 | $32.19 | 5400 |
| 2022-08-24 | 31.65 | $31.76 | 4731 |
| 2022-08-23 | 31.60 | $31.65 | 10527 |
| 2022-08-22 | 31.53 | $31.57 | 1800 |
| 2022-08-19 | 31.47 | $32.20 | 44700 |
| 2022-08-18 | 31.37 | $32.83 | 25000 |
| 2022-08-17 | 31.23 | $32.40 | 4504 |
| 2022-08-16 | 31.12 | $32.64 | 12247 |
| 2022-08-15 | 30.98 | $32.51 | 1948 |
| 2022-08-12 | 30.81 | $32.52 | 60830 |
| 2022-08-11 | 30.63 | $32.10 | 13007 |
| 2022-08-10 | 30.45 | $31.77 | 22620 |
| 2022-08-09 | 30.30 | $31.23 | 7400 |
| 2022-08-08 | 30.19 | $31.09 | 8700 |
| 2022-08-05 | 30.10 | $30.83 | 65929 |
| 2022-08-04 | 30.02 | $30.63 | 20600 |
| 2022-08-03 | 29.96 | $30.78 | 2900 |
| 2022-08-02 | 29.86 | $30.69 | 8201 |
| 2022-08-01 | 29.78 | $31.27 | 12343 |
| 2022-07-29 | 29.69 | $31.38 | 8400 |
| 2022-07-28 | 29.58 | $31.12 | 4319 |
| 2022-07-27 | 29.49 | $30.72 | 6300 |
| 2022-07-26 | 29.45 | $30.30 | 7239 |
| 2022-07-25 | 29.42 | $30.42 | 3026 |
| 2022-07-22 | 29.37 | $30.09 | 2714 |
| 2022-07-21 | 29.32 | $30.15 | 7100 |
| 2022-07-20 | 29.28 | $30.06 | 8606 |
| 2022-07-19 | 29.25 | $29.88 | 2647 |
| 2022-07-18 | 29.19 | $29.08 | 4700 |
| 2022-07-15 | 29.18 | $29.03 | 2900 |
| 2022-07-14 | 29.23 | $28.42 | 35325 |
| 2022-07-13 | 29.31 | $28.88 | 17605 |
| 2022-07-12 | 29.38 | $29.04 | 24423 |
| 2022-07-11 | 29.52 | $29.19 | 2423 |
| 2022-07-08 | 29.69 | $29.30 | 27400 |
| 2022-07-07 | 29.90 | $29.37 | 70424 |
| 2022-07-06 | 30.13 | $28.90 | 4701 |
| 2022-07-05 | 30.35 | $29.06 | 9100 |
| 2022-07-01 | 30.57 | $29.47 | 39508 |
| 2022-06-30 | 30.78 | $29.11 | 8700 |
| 2022-06-29 | 31.00 | $29.38 | 18625 |
| 2022-06-28 | 31.20 | $29.86 | 13329 |
| 2022-06-27 | 31.39 | $29.80 | 21900 |
| 2022-06-24 | 31.55 | $29.41 | 5841 |
| 2022-06-23 | 31.70 | $28.97 | 7229 |
| 2022-06-22 | 31.85 | $29.47 | 10527 |
| 2022-06-21 | 31.98 | $29.44 | 71700 |
| 2022-06-17 | 32.08 | $28.63 | 5222 |
| 2022-06-16 | 32.24 | $28.79 | 2400 |
| 2022-06-15 | 32.41 | $30.11 | 2539 |
| 2022-06-14 | 32.55 | $30.10 | 2842 |
| 2022-06-13 | 32.67 | $30.13 | 10005 |
| 2022-06-10 | 32.76 | $31.86 | 5100 |
| 2022-06-09 | 32.74 | $32.71 | 7800 |
| 2022-06-08 | 32.67 | $33.39 | 4800 |
| 2022-06-07 | 32.57 | $33.95 | 68500 |
| 2022-06-06 | 32.46 | $33.42 | 29104 |
| 2022-06-03 | 32.42 | $33.39 | 4909 |
| 2022-06-02 | 32.39 | $33.58 | 5000 |
| 2022-06-01 | 32.39 | $33.63 | 4426 |
| 2022-05-31 | 32.35 | $33.39 | 5300 |
| 2022-05-27 | 32.27 | $33.62 | 4900 |
| 2022-05-26 | 32.18 | $32.96 | 8203 |
| 2022-05-25 | 32.19 | $32.51 | 21806 |
| 2022-05-24 | 32.18 | $31.94 | 3815 |
| 2022-05-23 | 32.19 | $31.96 | 7742 |
| 2022-05-20 | 32.23 | $31.45 | 2200 |
| 2022-05-19 | 32.31 | $31.84 | 4900 |
| 2022-05-18 | 32.41 | $32.23 | 15516 |
| 2022-05-17 | 32.52 | $33.03 | 7227 |
| 2022-05-16 | 32.56 | $32.34 | 4843 |
| 2022-05-13 | 32.61 | $32.08 | 7800 |
| 2022-05-12 | 32.68 | $31.31 | 19800 |
| 2022-05-11 | 32.79 | $31.31 | 7100 |
| 2022-05-10 | 32.88 | $31.49 | 12913 |
| 2022-05-09 | 32.96 | $31.63 | 3300 |
| 2022-05-06 | 33.05 | $32.78 | 67200 |
| 2022-05-05 | 33.08 | $32.74 | 3412 |
| 2022-05-04 | 33.11 | $33.65 | 8901 |
| 2022-05-03 | 33.08 | $32.72 | 20300 |
| 2022-05-02 | 33.13 | $31.86 | 17546 |
| 2022-04-29 | 33.22 | $31.86 | 8918 |
| 2022-04-28 | 33.31 | $32.98 | 6245 |
| 2022-04-27 | 33.36 | $32.37 | 29100 |
| 2022-04-26 | 33.46 | $32.26 | 9334 |
| 2022-04-25 | 33.53 | $32.74 | 6400 |
| 2022-04-22 | 33.58 | $33.03 | 3847 |
| 2022-04-21 | 33.60 | $33.85 | 66046 |
| 2022-04-20 | 33.57 | $34.29 | 11200 |
| 2022-04-19 | 33.53 | $33.88 | 9900 |
| 2022-04-18 | 33.50 | $33.44 | 2107 |
| 2022-04-14 | 33.48 | $33.37 | 6010 |
| 2022-04-13 | 33.47 | $33.45 | 2619 |
| 2022-04-12 | 33.43 | $33.17 | 1600 |
| 2022-04-11 | 33.38 | $33.20 | 2329 |
| 2022-04-08 | 33.32 | $33.43 | 6700 |
| 2022-04-07 | 33.25 | $33.24 | 6700 |
| 2022-04-06 | 33.20 | $33.31 | 6241 |
| 2022-04-05 | 33.16 | $33.20 | 4204 |
| 2022-04-04 | 33.08 | $33.58 | 9400 |
| 2022-04-01 | 32.98 | $33.74 | 8110 |
| 2022-03-31 | 32.92 | $33.57 | 3000 |
| 2022-03-30 | 32.87 | $34.03 | 17200 |
| 2022-03-29 | 32.81 | $34.33 | 14800 |
| 2022-03-28 | 32.68 | $33.68 | 9631 |
| 2022-03-25 | 32.61 | $33.85 | 8000 |
| 2022-03-24 | 32.56 | $33.41 | 10528 |
| 2022-03-23 | 32.49 | $33.21 | 23415 |
| 2022-03-22 | 32.42 | $33.50 | 9000 |
| 2022-03-21 | 32.35 | $33.20 | 4000 |
| 2022-03-18 | 32.31 | $33.16 | 4100 |
| 2022-03-17 | 32.29 | $33.08 | 6000 |
| 2022-03-16 | 32.30 | $32.78 | 6218 |
| 2022-03-15 | 32.31 | $32.12 | 18217 |
| 2022-03-14 | 32.34 | $31.94 | 6322 |
| 2022-03-11 | 32.40 | $32.05 | 1400 |
| 2022-03-10 | 32.47 | $32.32 | 1119 |
| 2022-03-09 | 32.54 | $32.35 | 5522 |
| 2022-03-08 | 32.59 | $31.62 | 5714 |
| 2022-03-07 | 32.67 | $31.61 | 9200 |
| 2022-03-04 | 32.75 | $32.52 | 13200 |
| 2022-03-03 | 32.77 | $32.70 | 36839 |
| 2022-03-02 | 32.81 | $32.80 | 3800 |
| 2022-03-01 | 32.82 | $31.65 | 8118 |
| 2022-02-28 | 32.88 | $32.42 | 18400 |
| 2022-02-25 | 32.86 | $32.82 | 18309 |
| 2022-02-24 | 32.82 | $31.88 | 30900 |
| 2022-02-23 | 32.83 | $31.85 | 21000 |
| 2022-02-22 | 32.84 | $32.18 | 20506 |
| 2022-02-18 | 32.83 | $32.43 | 65019 |
| 2022-02-17 | 32.81 | $32.62 | 15300 |
| 2022-02-16 | 32.79 | $33.25 | 36009 |
| 2022-02-15 | 32.77 | $33.10 | 5600 |
| 2022-02-14 | 32.80 | $32.67 | 11200 |
| 2022-02-11 | 32.88 | $33.18 | 22500 |
| 2022-02-10 | 32.95 | $33.36 | 28600 |
| 2022-02-09 | 33.00 | $33.81 | 7600 |
| 2022-02-08 | 33.02 | $33.39 | 10900 |
| 2022-02-07 | 33.04 | $33.14 | 10400 |
| 2022-02-04 | 33.08 | $33.13 | 14800 |
| 2022-02-03 | 33.13 | $33.08 | 800 |
| 2022-02-02 | 33.16 | $33.41 | 6100 |
| 2022-02-01 | 33.21 | $33.05 | 8200 |
| 2022-01-31 | 33.25 | $32.75 | 425122 |
| 2022-01-28 | 33.31 | $32.16 | 5400 |
| 2022-01-27 | 33.39 | $31.91 | 6234 |
| 2022-01-26 | 33.49 | $32.12 | 4231 |
| 2022-01-25 | 33.57 | $32.11 | 40400 |
| 2022-01-24 | 33.65 | $32.01 | 18000 |
| 2022-01-21 | 33.71 | $31.89 | 14345 |
| 2022-01-20 | 33.79 | $32.36 | 17700 |
| 2022-01-19 | 33.82 | $32.85 | 30900 |
| 2022-01-18 | 33.78 | $33.52 | 26800 |
| 2022-01-14 | 33.75 | $34.38 | 38602 |
| 2022-01-13 | 33.68 | $34.53 | 13023 |
| 2022-01-12 | 33.61 | $34.32 | 9903 |
| 2022-01-11 | 33.53 | $34.23 | 4337 |
| 2022-01-10 | 33.47 | $33.85 | 12000 |
| 2022-01-07 | 33.44 | $33.99 | 5900 |
| 2022-01-06 | 33.41 | $34.05 | 18106 |
| 2022-01-05 | 33.38 | $33.70 | 17025 |
| 2022-01-04 | 33.38 | $34.47 | 40500 |
| 2022-01-03 | 33.30 | $33.86 | 52527 |
| 2021-12-31 | 33.23 | $33.85 | 7800 |
| 2021-12-30 | 33.18 | $33.80 | 3102 |
| 2021-12-29 | 33.08 | $33.86 | 38203 |
| 2021-12-28 | 33.00 | $33.78 | 4519 |
| 2021-12-27 | 32.97 | $33.73 | 9300 |
| 2021-12-23 | 32.93 | $33.20 | 7000 |
| 2021-12-22 | 32.97 | $33.42 | 8800 |
| 2021-12-21 | 32.99 | $32.97 | 57400 |
| 2021-12-20 | 33.03 | $32.16 | 47000 |
| 2021-12-17 | 33.10 | $32.94 | 4030 |
| 2021-12-16 | 33.15 | $32.95 | 9800 |
| 2021-12-15 | 33.19 | $33.14 | 7800 |
| 2021-12-14 | 33.23 | $32.71 | 13800 |
| 2021-12-13 | 33.30 | $33.02 | 2429 |
| 2021-12-10 | 33.34 | $33.25 | 27100 |
| 2021-12-09 | 33.38 | $33.28 | 6606 |
| 2021-12-08 | 33.40 | $33.59 | 10819 |
| 2021-12-07 | 33.42 | $33.58 | 2200 |
| 2021-12-06 | 33.44 | $32.98 | 46500 |
| 2021-12-03 | 33.50 | $32.44 | 3640 |
| 2021-12-02 | 33.56 | $32.81 | 6013 |
| 2021-12-01 | 33.62 | $31.86 | 25400 |
| 2021-11-30 | 33.71 | $32.25 | 18136 |
| 2021-11-29 | 33.77 | $33.18 | 2325 |
| 2021-11-26 | 33.77 | $32.77 | 2039 |
| 2021-11-24 | 33.79 | $34.06 | 6700 |
| 2021-11-23 | 33.73 | $33.89 | 22029 |
| 2021-11-22 | 33.71 | $33.82 | 291037 |
| 2021-11-19 | 33.69 | $33.47 | 3418 |
| 2021-11-18 | 33.67 | $33.95 | 1400 |
| 2021-11-17 | 33.63 | $33.74 | 2241 |
| 2021-11-16 | 33.60 | $33.91 | 19245 |
| 2021-11-15 | 33.55 | $34.09 | 1100 |
| 2021-11-12 | 33.49 | $33.91 | 6800 |
| 2021-11-11 | 33.42 | $33.95 | 10012 |
| 2021-11-10 | 33.33 | $33.75 | 10100 |
| 2021-11-09 | 33.25 | $33.99 | 900 |
| 2021-11-08 | 33.15 | $33.99 | 8700 |
| 2021-11-05 | 33.05 | $34.09 | 53100 |
| 2021-11-04 | 32.95 | $33.72 | 10700 |
| 2021-11-03 | 32.87 | $34.07 | 17442 |
| 2021-11-02 | 32.75 | $33.65 | 4000 |
| 2021-11-01 | 32.66 | $33.47 | 144128 |
| 2021-10-29 | 32.57 | $33.15 | 12919 |
| 2021-10-28 | 32.50 | $33.19 | 319038 |
| 2021-10-27 | 32.43 | $32.78 | 19941 |
| 2021-10-26 | 32.38 | $33.46 | 6400 |
| 2021-10-25 | 32.29 | $33.41 | 5300 |
| 2021-10-22 | 32.23 | $33.22 | 2848 |
| 2021-10-21 | 32.15 | $33.07 | 15032 |
| 2021-10-20 | 32.08 | $33.21 | 2128 |
| 2021-10-19 | 31.97 | $32.82 | 13200 |
| 2021-10-18 | 31.86 | $32.80 | 2500 |
| 2021-10-15 | 31.74 | $32.59 | 4936 |
| 2021-10-14 | 31.68 | $32.25 | 500 |
| 2021-10-13 | 31.65 | $31.99 | 6800 |
| 2021-10-12 | 31.63 | $32.03 | 64000 |
| 2021-10-11 | 31.59 | $32.03 | 55036 |
| 2021-10-08 | 31.55 | $32.10 | 500 |
| 2021-10-07 | 31.50 | $32.02 | 7800 |
| 2021-10-06 | 31.46 | $31.77 | 40300 |
| 2021-10-05 | 31.44 | $31.84 | 5000 |
| 2021-10-04 | 31.42 | $31.67 | 35800 |
| 2021-10-01 | 31.42 | $31.84 | 3500 |
| 2021-09-30 | 31.42 | $31.69 | 2600 |
| 2021-09-29 | 31.42 | $31.78 | 2000 |
| 2021-09-28 | 31.42 | $31.72 | 5416 |
| 2021-09-27 | 31.42 | $32.16 | 5500 |
| 2021-09-24 | 31.41 | $31.67 | 17200 |
| 2021-09-23 | 31.41 | $31.55 | 2318 |
| 2021-09-22 | 31.42 | $31.11 | 8548 |
| 2021-09-21 | 31.42 | $30.61 | 9700 |
| 2021-09-20 | 31.44 | $30.46 | 15226 |
| 2021-09-17 | 31.46 | $31.31 | 7806 |
| 2021-09-16 | 31.41 | $31.65 | 6800 |
| 2021-09-15 | 31.38 | $31.65 | 3300 |
| 2021-09-14 | 31.35 | $31.07 | 4600 |
| 2021-09-13 | 31.38 | $31.40 | 800 |
| 2021-09-10 | 31.41 | $30.97 | 4306 |
| 2021-09-09 | 31.45 | $31.31 | 1300 |
| 2021-09-08 | 31.49 | $31.26 | 1236 |
| 2021-09-07 | 31.50 | $31.49 | 14600 |
| 2021-09-03 | 31.50 | $31.72 | 2300 |
| 2021-09-02 | 31.49 | $31.86 | 1545 |
| 2021-09-01 | 31.45 | $31.69 | 1815 |
| 2021-08-31 | 31.40 | $31.79 | 2800 |
| 2021-08-30 | 31.36 | $31.71 | 3916 |
| 2021-08-27 | 31.31 | $31.99 | 6500 |
| 2021-08-26 | 31.25 | $31.56 | 2406 |
| 2021-08-25 | 31.23 | $31.79 | 1149 |
| 2021-08-24 | 31.18 | $31.10 | 700 |
| 2021-08-23 | 31.16 | $31.10 | 111402 |
| 2021-08-20 | 31.14 | $30.73 | 2038 |
| 2021-08-19 | 31.13 | $30.42 | 3425 |
| 2021-08-18 | 31.12 | $30.89 | 1925 |
| 2021-08-17 | 31.12 | $31.21 | 24248 |
| 2021-08-16 | 31.07 | $31.70 | 17500 |
| 2021-08-13 | 30.94 | $31.87 | 2000 |
| 2021-08-12 | 30.86 | $31.89 | 3845 |
| 2021-08-11 | 30.82 | $32.00 | 3700 |
| 2021-08-10 | 30.77 | $31.58 | 6043 |
| 2021-08-09 | 30.74 | $31.37 | 7000 |
| 2021-08-06 | 30.75 | $31.49 | 31400 |
| 2021-08-05 | 30.74 | $31.16 | 5300 |
| 2021-08-04 | 30.70 | $30.69 | 13800 |
| 2021-08-03 | 30.71 | $30.92 | 735 |
| 2021-08-02 | 30.71 | $30.67 | 124200 |
| 2021-07-30 | 30.76 | $30.81 | 12319 |
| 2021-07-29 | 30.80 | $31.11 | 6300 |
| 2021-07-28 | 30.81 | $30.81 | 75600 |
| 2021-07-27 | 30.83 | $30.73 | 2818 |
| 2021-07-26 | 30.86 | $30.70 | 7938 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
46.35
2026-07-22
Close Price
$47.62
Vol: 2881
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.95
Average
34.14
Maximum
46.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 46.35 | $47.62 | 2881 |
| 2026-07-21 | 46.22 | $47.49 | 655 |
| 2026-07-20 | 46.08 | $47.04 | 644 |
| 2026-07-17 | 45.98 | $47.32 | 3624 |
| 2026-07-16 | 45.84 | $47.33 | 3800 |
| 2026-07-15 | 45.68 | $46.73 | 803 |
| 2026-07-14 | 45.57 | $46.62 | 7518 |
| 2026-07-13 | 45.46 | $46.45 | 1005 |
| 2026-07-10 | 45.36 | $46.04 | 5305 |
| 2026-07-09 | 45.29 | $45.88 | 2900 |
| 2026-07-08 | 45.22 | $45.80 | 6727 |
| 2026-07-07 | 45.16 | $45.91 | 7900 |
| 2026-07-06 | 45.08 | $45.53 | 3435 |
| 2026-07-02 | 45.04 | $45.34 | 2105 |
| 2026-07-01 | 45.01 | $45.00 | 2200 |
| 2026-06-30 | 45.01 | $45.09 | 8009 |
| 2026-06-29 | 45.00 | $45.45 | 5108 |
| 2026-06-26 | 44.95 | $45.56 | 3500 |
| 2026-06-25 | 44.89 | $45.41 | 2600 |
| 2026-06-24 | 44.83 | $45.08 | 4700 |
| 2026-06-23 | 44.80 | $45.19 | 1200 |
| 2026-06-22 | 44.76 | $44.95 | 3200 |
| 2026-06-18 | 44.74 | $44.49 | 5600 |
| 2026-06-17 | 44.77 | $44.56 | 1138 |
| 2026-06-16 | 44.79 | $45.11 | 1480 |
| 2026-06-15 | 44.76 | $44.95 | 3300 |
| 2026-06-12 | 44.74 | $45.39 | 11057 |
| 2026-06-11 | 44.67 | $44.90 | 2200 |
| 2026-06-10 | 44.65 | $44.72 | 5900 |
| 2026-06-09 | 44.64 | $44.70 | 1200 |
| 2026-06-08 | 44.63 | $44.45 | 2326 |
| 2026-06-05 | 44.65 | $44.69 | 500 |
| 2026-06-04 | 44.65 | $44.99 | 3027 |
| 2026-06-03 | 44.61 | $44.58 | 841 |
| 2026-06-02 | 44.62 | $44.67 | 1343 |
| 2026-06-01 | 44.61 | $44.24 | 5621 |
| 2026-05-29 | 44.65 | $44.43 | 1800 |
| 2026-05-28 | 44.67 | $44.53 | 3900 |
| 2026-05-27 | 44.69 | $44.67 | 900 |
| 2026-05-26 | 44.69 | $44.99 | 1300 |
| 2026-05-22 | 44.66 | $45.13 | 2358 |
| 2026-05-21 | 44.61 | $44.88 | 6866 |
| 2026-05-20 | 44.58 | $45.01 | 898 |
| 2026-05-19 | 44.53 | $45.01 | 5400 |
| 2026-05-18 | 44.48 | $44.98 | 3619 |
| 2026-05-15 | 44.43 | $44.72 | 7700 |
| 2026-05-14 | 44.40 | $45.01 | 3241 |
| 2026-05-13 | 44.34 | $44.91 | 6714 |
| 2026-05-12 | 44.27 | $45.11 | 1900 |
| 2026-05-11 | 44.19 | $45.01 | 5906 |
| 2026-05-08 | 44.10 | $44.63 | 1900 |
| 2026-05-07 | 44.04 | $44.61 | 4400 |
| 2026-05-06 | 43.98 | $45.14 | 7700 |
| 2026-05-05 | 43.86 | $45.43 | 4800 |
| 2026-05-04 | 43.70 | $45.04 | 30500 |
| 2026-05-01 | 43.56 | $45.14 | 2400 |
| 2026-04-30 | 43.39 | $45.28 | 1338 |
| 2026-04-29 | 43.19 | $44.48 | 800 |
| 2026-04-28 | 43.06 | $44.44 | 227 |
| 2026-04-27 | 42.91 | $44.11 | 4400 |
| 2026-04-24 | 42.78 | $43.98 | 10413 |
| 2026-04-23 | 42.66 | $44.19 | 3144 |
| 2026-04-22 | 42.50 | $43.83 | 3610 |
| 2026-04-21 | 42.36 | $43.78 | 1675 |
| 2026-04-20 | 42.21 | $43.91 | 3700 |
| 2026-04-17 | 42.03 | $43.89 | 800 |
| 2026-04-16 | 41.83 | $43.36 | 6300 |
| 2026-04-15 | 41.67 | $43.35 | 8925 |
| 2026-04-14 | 41.49 | $43.39 | 3200 |
| 2026-04-13 | 41.29 | $42.99 | 3613 |
| 2026-04-10 | 41.11 | $42.45 | 3189 |
| 2026-04-09 | 40.97 | $42.71 | 4500 |
| 2026-04-08 | 40.79 | $42.42 | 7100 |
| 2026-04-07 | 40.62 | $40.98 | 14810 |
| 2026-04-06 | 40.58 | $40.99 | 4216 |
| 2026-04-02 | 40.54 | $40.90 | 2500 |
| 2026-04-01 | 40.50 | $40.88 | 9900 |
| 2026-03-31 | 40.46 | $40.44 | 6310 |
| 2026-03-30 | 40.46 | $39.18 | 2400 |
| 2026-03-27 | 40.59 | $39.33 | 2235 |
| 2026-03-26 | 40.73 | $39.81 | 2907 |
| 2026-03-25 | 40.82 | $40.53 | 1614 |
| 2026-03-24 | 40.85 | $40.27 | 2055 |
| 2026-03-23 | 40.92 | $39.93 | 8700 |
| 2026-03-20 | 41.02 | $39.46 | 3322 |
| 2026-03-19 | 41.18 | $40.00 | 1700 |
| 2026-03-18 | 41.31 | $39.97 | 1500 |
| 2026-03-17 | 41.45 | $40.39 | 929 |
| 2026-03-16 | 41.56 | $40.04 | 2000 |
| 2026-03-13 | 41.72 | $39.72 | 800 |
| 2026-03-12 | 41.93 | $39.73 | 5013 |
| 2026-03-11 | 42.16 | $40.60 | 3000 |
| 2026-03-10 | 42.33 | $40.82 | 3000 |
| 2026-03-09 | 42.49 | $40.85 | 2841 |
| 2026-03-06 | 42.66 | $40.76 | 1700 |
| 2026-03-05 | 42.86 | $41.72 | 15200 |
| 2026-03-04 | 42.98 | $42.60 | 3800 |
| 2026-03-03 | 43.02 | $42.39 | 4100 |
| 2026-03-02 | 43.08 | $42.98 | 1347 |
| 2026-02-27 | 43.09 | $42.75 | 1200 |
| 2026-02-26 | 43.13 | $43.60 | 6231 |
| 2026-02-25 | 43.08 | $43.32 | 907 |
| 2026-02-24 | 43.05 | $42.83 | 1500 |
| 2026-02-23 | 43.08 | $42.37 | 2200 |
| 2026-02-20 | 43.15 | $43.48 | 6900 |
| 2026-02-19 | 43.12 | $43.13 | 2600 |
| 2026-02-18 | 43.12 | $43.51 | 3100 |
| 2026-02-17 | 43.08 | $43.06 | 4637 |
| 2026-02-13 | 43.08 | $43.14 | 3900 |
| 2026-02-12 | 43.07 | $42.61 | 7619 |
| 2026-02-11 | 43.12 | $43.58 | 15931 |
| 2026-02-10 | 43.07 | $43.89 | 1304 |
| 2026-02-09 | 42.98 | $44.28 | 2036 |
| 2026-02-06 | 42.85 | $43.92 | 2400 |
| 2026-02-05 | 42.73 | $42.53 | 23700 |
| 2026-02-04 | 42.76 | $43.21 | 5800 |
| 2026-02-03 | 42.71 | $43.14 | 5737 |
| 2026-02-02 | 42.66 | $43.22 | 7306 |
| 2026-01-30 | 42.60 | $42.71 | 3523 |
| 2026-01-29 | 42.59 | $42.97 | 19800 |
| 2026-01-28 | 42.55 | $42.87 | 83342 |
| 2026-01-27 | 42.52 | $42.78 | 3200 |
| 2026-01-26 | 42.49 | $42.63 | 4600 |
| 2026-01-23 | 42.48 | $42.45 | 3500 |
| 2026-01-22 | 42.48 | $42.91 | 4334 |
| 2026-01-21 | 42.43 | $42.86 | 3700 |
| 2026-01-20 | 42.39 | $42.20 | 5300 |
| 2026-01-16 | 42.41 | $43.27 | 8100 |
| 2026-01-15 | 42.32 | $43.17 | 9100 |
| 2026-01-14 | 42.23 | $42.70 | 2400 |
| 2026-01-13 | 42.18 | $42.68 | 4014 |
| 2026-01-12 | 42.13 | $42.72 | 6300 |
| 2026-01-09 | 42.07 | $42.77 | 5922 |
| 2026-01-08 | 41.99 | $42.66 | 10000 |
| 2026-01-07 | 41.92 | $42.40 | 9443 |
| 2026-01-06 | 41.87 | $43.03 | 2746 |
| 2026-01-05 | 41.75 | $42.72 | 3922 |
| 2026-01-02 | 41.65 | $42.13 | 6900 |
| 2025-12-31 | 41.60 | $41.54 | 2115 |
| 2025-12-30 | 41.60 | $41.92 | 7100 |
| 2025-12-29 | 41.57 | $42.05 | 2400 |
| 2025-12-26 | 41.52 | $42.31 | 4700 |
| 2025-12-24 | 41.43 | $42.33 | 3521 |
| 2025-12-23 | 41.34 | $42.20 | 5723 |
| 2025-12-22 | 41.25 | $42.16 | 4600 |
| 2025-12-19 | 41.15 | $41.74 | 5007 |
| 2025-12-18 | 41.09 | $41.58 | 91300 |
| 2025-12-17 | 41.04 | $41.33 | 7222 |
| 2025-12-16 | 41.01 | $41.51 | 2700 |
| 2025-12-15 | 40.96 | $41.73 | 5310 |
| 2025-12-12 | 40.87 | $41.67 | 7140 |
| 2025-12-11 | 40.79 | $42.49 | 7548 |
| 2025-12-10 | 40.61 | $42.12 | 115722 |
| 2025-12-09 | 40.45 | $41.36 | 11239 |
| 2025-12-08 | 40.36 | $41.33 | 928 |
| 2025-12-05 | 40.26 | $41.45 | 4639 |
| 2025-12-04 | 40.13 | $41.38 | 2400 |
| 2025-12-03 | 40.00 | $41.08 | 14430 |
| 2025-12-02 | 39.88 | $40.51 | 72800 |
| 2025-12-01 | 39.82 | $40.64 | 3100 |
| 2025-11-28 | 39.73 | $40.82 | 1011 |
| 2025-11-26 | 39.62 | $40.59 | 3838 |
| 2025-11-25 | 39.51 | $40.17 | 4104 |
| 2025-11-24 | 39.45 | $39.62 | 6300 |
| 2025-11-21 | 39.43 | $39.32 | 4748 |
| 2025-11-20 | 39.44 | $38.69 | 3100 |
| 2025-11-19 | 39.52 | $39.18 | 2241 |
| 2025-11-18 | 39.55 | $39.05 | 10142 |
| 2025-11-17 | 39.61 | $38.94 | 5227 |
| 2025-11-14 | 39.68 | $39.70 | 8508 |
| 2025-11-13 | 39.67 | $39.80 | 5023 |
| 2025-11-12 | 39.66 | $40.53 | 7400 |
| 2025-11-11 | 39.57 | $40.19 | 2831 |
| 2025-11-10 | 39.50 | $40.13 | 11500 |
| 2025-11-07 | 39.44 | $39.71 | 5800 |
| 2025-11-06 | 39.41 | $39.31 | 5000 |
| 2025-11-05 | 39.42 | $39.42 | 1706 |
| 2025-11-04 | 39.42 | $38.99 | 2614 |
| 2025-11-03 | 39.46 | $39.27 | 2446 |
| 2025-10-31 | 39.48 | $39.36 | 3400 |
| 2025-10-30 | 39.49 | $39.41 | 16517 |
| 2025-10-29 | 39.50 | $39.19 | 2700 |
| 2025-10-28 | 39.54 | $39.44 | 5216 |
| 2025-10-27 | 39.55 | $39.77 | 2748 |
| 2025-10-24 | 39.52 | $39.61 | 8341 |
| 2025-10-23 | 39.51 | $39.35 | 400 |
| 2025-10-22 | 39.53 | $39.41 | 2200 |
| 2025-10-21 | 39.54 | $39.60 | 2800 |
| 2025-10-20 | 39.54 | $39.56 | 1102 |
| 2025-10-17 | 39.54 | $39.05 | 1700 |
| 2025-10-16 | 39.59 | $38.81 | 5431 |
| 2025-10-15 | 39.67 | $39.60 | 4028 |
| 2025-10-14 | 39.68 | $39.59 | 12200 |
| 2025-10-13 | 39.68 | $39.27 | 15300 |
| 2025-10-10 | 39.73 | $38.94 | 3600 |
| 2025-10-09 | 39.81 | $39.66 | 2400 |
| 2025-10-08 | 39.83 | $40.06 | 1200 |
| 2025-10-07 | 39.80 | $40.03 | 7808 |
| 2025-10-06 | 39.78 | $40.09 | 600 |
| 2025-10-03 | 39.75 | $40.22 | 2922 |
| 2025-10-02 | 39.70 | $40.01 | 2600 |
| 2025-10-01 | 39.66 | $40.09 | 1926 |
| 2025-09-30 | 39.62 | $40.19 | 1512 |
| 2025-09-29 | 39.56 | $40.08 | 3528 |
| 2025-09-26 | 39.50 | $40.05 | 11500 |
| 2025-09-25 | 39.45 | $39.64 | 7424 |
| 2025-09-24 | 39.43 | $39.91 | 4300 |
| 2025-09-23 | 39.37 | $39.93 | 7500 |
| 2025-09-22 | 39.32 | $39.72 | 823 |
| 2025-09-19 | 39.27 | $39.63 | 4000 |
| 2025-09-18 | 39.24 | $39.65 | 3400 |
| 2025-09-17 | 39.19 | $39.37 | 2100 |
| 2025-09-16 | 39.17 | $39.18 | 3117 |
| 2025-09-15 | 39.17 | $39.48 | 7600 |
| 2025-09-12 | 39.14 | $39.65 | 7000 |
| 2025-09-11 | 39.09 | $39.73 | 1300 |
| 2025-09-10 | 39.02 | $39.19 | 1226 |
| 2025-09-09 | 39.00 | $39.16 | 4300 |
| 2025-09-08 | 38.99 | $39.16 | 1800 |
| 2025-09-05 | 38.97 | $39.23 | 18300 |
| 2025-09-04 | 38.94 | $39.43 | 2812 |
| 2025-09-03 | 38.89 | $39.08 | 3036 |
| 2025-09-02 | 38.87 | $39.00 | 6105 |
| 2025-08-29 | 38.85 | $39.23 | 1000 |
| 2025-08-28 | 38.82 | $39.24 | 3000 |
| 2025-08-27 | 38.77 | $39.34 | 700 |
| 2025-08-26 | 38.71 | $39.19 | 3100 |
| 2025-08-25 | 38.66 | $39.05 | 5200 |
| 2025-08-22 | 38.62 | $39.28 | 2300 |
| 2025-08-21 | 38.55 | $38.79 | 3700 |
| 2025-08-20 | 38.52 | $38.88 | 3840 |
| 2025-08-19 | 38.49 | $38.66 | 3700 |
| 2025-08-18 | 38.47 | $38.54 | 2029 |
| 2025-08-15 | 38.46 | $38.67 | 4400 |
| 2025-08-14 | 38.44 | $38.79 | 800 |
| 2025-08-13 | 38.40 | $38.94 | 2535 |
| 2025-08-12 | 38.34 | $38.60 | 3300 |
| 2025-08-11 | 38.32 | $38.26 | 5100 |
| 2025-08-08 | 38.32 | $38.34 | 1237 |
| 2025-08-07 | 38.32 | $38.36 | 1300 |
| 2025-08-06 | 38.32 | $38.49 | 2900 |
| 2025-08-05 | 38.30 | $38.51 | 3121 |
| 2025-08-04 | 38.28 | $38.46 | 1900 |
| 2025-08-01 | 38.26 | $37.97 | 3900 |
| 2025-07-31 | 38.29 | $38.30 | 1305 |
| 2025-07-30 | 38.29 | $38.29 | 2815 |
| 2025-07-29 | 38.29 | $38.49 | 3100 |
| 2025-07-28 | 38.27 | $38.23 | 20224 |
| 2025-07-25 | 38.27 | $38.51 | 600 |
| 2025-07-24 | 38.25 | $38.36 | 4000 |
| 2025-07-23 | 38.23 | $38.57 | 20242 |
| 2025-07-22 | 38.20 | $38.66 | 16600 |
| 2025-07-21 | 38.15 | $38.45 | 1906 |
| 2025-07-18 | 38.12 | $38.69 | 22300 |
| 2025-07-17 | 38.06 | $38.47 | 22300 |
| 2025-07-16 | 38.02 | $38.18 | 4629 |
| 2025-07-15 | 38.00 | $37.90 | 15800 |
| 2025-07-14 | 38.01 | $38.52 | 8317 |
| 2025-07-11 | 37.95 | $38.16 | 4020 |
| 2025-07-10 | 37.93 | $38.26 | 3100 |
| 2025-07-09 | 37.90 | $38.12 | 10414 |
| 2025-07-08 | 37.87 | $38.14 | 6700 |
| 2025-07-07 | 37.85 | $38.36 | 4149 |
| 2025-07-03 | 37.79 | $38.62 | 2000 |
| 2025-07-02 | 37.71 | $38.34 | 3129 |
| 2025-07-01 | 37.64 | $38.33 | 4621 |
| 2025-06-30 | 37.57 | $38.20 | 5607 |
| 2025-06-27 | 37.50 | $37.94 | 6400 |
| 2025-06-26 | 37.45 | $37.90 | 18044 |
| 2025-06-25 | 37.41 | $37.55 | 4800 |
| 2025-06-24 | 37.39 | $37.94 | 5100 |
| 2025-06-23 | 37.33 | $37.74 | 1900 |
| 2025-06-20 | 37.29 | $37.35 | 20119 |
| 2025-06-18 | 37.28 | $37.17 | 6400 |
| 2025-06-17 | 37.30 | $37.03 | 4521 |
| 2025-06-16 | 37.32 | $37.33 | 8901 |
| 2025-06-13 | 37.32 | $37.14 | 5809 |
| 2025-06-12 | 37.34 | $37.59 | 8500 |
| 2025-06-11 | 37.32 | $37.48 | 5731 |
| 2025-06-10 | 37.30 | $37.50 | 9200 |
| 2025-06-09 | 37.28 | $37.51 | 4500 |
| 2025-06-06 | 37.26 | $37.71 | 4900 |
| 2025-06-05 | 37.21 | $37.37 | 7000 |
| 2025-06-04 | 37.19 | $37.33 | 1735 |
| 2025-06-03 | 37.18 | $37.66 | 5900 |
| 2025-06-02 | 37.13 | $37.59 | 5139 |
| 2025-05-30 | 37.08 | $37.48 | 2000 |
| 2025-05-29 | 37.03 | $37.41 | 4200 |
| 2025-05-28 | 36.99 | $37.21 | 3113 |
| 2025-05-27 | 36.97 | $37.53 | 176700 |
| 2025-05-23 | 36.91 | $36.93 | 20713 |
| 2025-05-22 | 36.91 | $36.85 | 12119 |
| 2025-05-21 | 36.92 | $36.99 | 6900 |
| 2025-05-20 | 36.91 | $37.76 | 8615 |
| 2025-05-19 | 36.82 | $37.92 | 2600 |
| 2025-05-16 | 36.70 | $37.89 | 15200 |
| 2025-05-15 | 36.58 | $37.53 | 6800 |
| 2025-05-14 | 36.48 | $37.03 | 14400 |
| 2025-05-13 | 36.42 | $37.25 | 8500 |
| 2025-05-12 | 36.33 | $37.36 | 11129 |
| 2025-05-09 | 36.23 | $36.67 | 3300 |
| 2025-05-08 | 36.18 | $36.66 | 7200 |
| 2025-05-07 | 36.13 | $36.77 | 5216 |
| 2025-05-06 | 36.06 | $36.55 | 3035 |
| 2025-05-05 | 36.01 | $36.76 | 2400 |
| 2025-05-02 | 35.93 | $36.88 | 9623 |
| 2025-05-01 | 35.83 | $36.18 | 2438 |
| 2025-04-30 | 35.79 | $36.10 | 7200 |
| 2025-04-29 | 35.76 | $36.19 | 7100 |
| 2025-04-28 | 35.72 | $36.08 | 7210 |
| 2025-04-25 | 35.68 | $35.82 | 8768 |
| 2025-04-24 | 35.66 | $35.91 | 5500 |
| 2025-04-23 | 35.64 | $35.49 | 10600 |
| 2025-04-22 | 35.65 | $35.27 | 1500 |
| 2025-04-21 | 35.69 | $34.46 | 3523 |
| 2025-04-17 | 35.82 | $35.28 | 10100 |
| 2025-04-16 | 35.88 | $34.93 | 2500 |
| 2025-04-15 | 35.98 | $35.29 | 5600 |
| 2025-04-14 | 36.05 | $35.13 | 2000 |
| 2025-04-11 | 36.15 | $34.67 | 2900 |
| 2025-04-10 | 36.30 | $34.17 | 9200 |
| 2025-04-09 | 36.53 | $35.37 | 5120 |
| 2025-04-08 | 36.65 | $32.83 | 55117 |
| 2025-04-07 | 37.05 | $33.44 | 21312 |
| 2025-04-04 | 37.43 | $33.56 | 95100 |
| 2025-04-03 | 37.84 | $35.90 | 14300 |
| 2025-04-02 | 38.04 | $38.57 | 3700 |
| 2025-04-01 | 37.99 | $38.00 | 12000 |
| 2025-03-31 | 37.99 | $37.77 | 21903 |
| 2025-03-28 | 38.01 | $37.47 | 17500 |
| 2025-03-27 | 38.07 | $37.97 | 107500 |
| 2025-03-26 | 38.08 | $38.52 | 2409 |
| 2025-03-25 | 38.03 | $38.64 | 7520 |
| 2025-03-24 | 37.97 | $38.59 | 12621 |
| 2025-03-21 | 37.90 | $37.67 | 4214 |
| 2025-03-20 | 37.93 | $37.86 | 3438 |
| 2025-03-19 | 37.93 | $37.97 | 6709 |
| 2025-03-18 | 37.93 | $37.41 | 2832 |
| 2025-03-17 | 37.98 | $37.59 | 8500 |
| 2025-03-14 | 38.03 | $37.02 | 8141 |
| 2025-03-13 | 38.13 | $36.16 | 7632 |
| 2025-03-12 | 38.34 | $36.70 | 20020 |
| 2025-03-11 | 38.51 | $36.59 | 13000 |
| 2025-03-10 | 38.71 | $36.65 | 22702 |
| 2025-03-07 | 38.93 | $37.50 | 9200 |
| 2025-03-06 | 39.08 | $37.46 | 17200 |
| 2025-03-05 | 39.25 | $38.50 | 12500 |
| 2025-03-04 | 39.33 | $38.17 | 12500 |
| 2025-03-03 | 39.45 | $39.32 | 16218 |
| 2025-02-28 | 39.47 | $39.75 | 46024 |
| 2025-02-27 | 39.44 | $39.11 | 108605 |
| 2025-02-26 | 39.47 | $39.16 | 6100 |
| 2025-02-25 | 39.50 | $39.04 | 5500 |
| 2025-02-24 | 39.55 | $39.12 | 7928 |
| 2025-02-21 | 39.60 | $39.02 | 9125 |
| 2025-02-20 | 39.66 | $39.73 | 4900 |
| 2025-02-19 | 39.65 | $40.29 | 18839 |
| 2025-02-18 | 39.58 | $40.28 | 4022 |
| 2025-02-14 | 39.51 | $39.81 | 7300 |
| 2025-02-13 | 39.48 | $39.79 | 34129 |
| 2025-02-12 | 39.45 | $39.19 | 5200 |
| 2025-02-11 | 39.47 | $39.50 | 12400 |
| 2025-02-10 | 39.47 | $39.42 | 17606 |
| 2025-02-07 | 39.48 | $39.61 | 5805 |
| 2025-02-06 | 39.46 | $39.74 | 14200 |
| 2025-02-05 | 39.43 | $39.72 | 9937 |
| 2025-02-04 | 39.40 | $39.26 | 17407 |
| 2025-02-03 | 39.42 | $39.49 | 8743 |
| 2025-01-31 | 39.41 | $39.70 | 3700 |
| 2025-01-30 | 39.38 | $40.11 | 16905 |
| 2025-01-29 | 39.30 | $39.69 | 9500 |
| 2025-01-28 | 39.26 | $39.86 | 8820 |
| 2025-01-27 | 39.20 | $39.78 | 71400 |
| 2025-01-24 | 39.14 | $40.37 | 15600 |
| 2025-01-23 | 39.01 | $40.25 | 141030 |
| 2025-01-22 | 38.88 | $40.13 | 11800 |
| 2025-01-21 | 38.74 | $40.42 | 14300 |
| 2025-01-17 | 38.57 | $39.82 | 15100 |
| 2025-01-16 | 38.44 | $39.46 | 16138 |
| 2025-01-15 | 38.33 | $38.96 | 54100 |
| 2025-01-14 | 38.26 | $38.46 | 11703 |
| 2025-01-13 | 38.24 | $37.86 | 6616 |
| 2025-01-10 | 38.28 | $37.53 | 114500 |
| 2025-01-08 | 38.36 | $38.29 | 2128 |
| 2025-01-07 | 38.37 | $37.96 | 3000 |
| 2025-01-06 | 38.41 | $38.16 | 5337 |
| 2025-01-03 | 38.44 | $38.42 | 8500 |
| 2025-01-02 | 38.44 | $38.02 | 11700 |
| 2024-12-31 | 38.48 | $37.77 | 3700 |
| 2024-12-30 | 38.56 | $37.78 | 27441 |
| 2024-12-27 | 38.64 | $37.95 | 2738 |
| 2024-12-26 | 38.71 | $38.28 | 1333 |
| 2024-12-24 | 38.76 | $38.25 | 700 |
| 2024-12-23 | 38.81 | $37.96 | 86300 |
| 2024-12-20 | 38.90 | $37.70 | 20600 |
| 2024-12-19 | 39.03 | $37.14 | 60709 |
| 2024-12-18 | 39.23 | $37.08 | 21900 |
| 2024-12-17 | 39.46 | $38.43 | 4100 |
| 2024-12-16 | 39.56 | $38.85 | 23500 |
| 2024-12-13 | 39.64 | $38.92 | 3149 |
| 2024-12-12 | 39.71 | $39.29 | 7238 |
| 2024-12-11 | 39.76 | $39.38 | 5500 |
| 2024-12-10 | 39.80 | $39.08 | 5500 |
| 2024-12-09 | 39.87 | $39.44 | 9800 |
| 2024-12-06 | 39.92 | $40.13 | 735 |
| 2024-12-05 | 39.90 | $40.19 | 13000 |
| 2024-12-04 | 39.87 | $40.12 | 11600 |
| 2024-12-03 | 39.84 | $40.10 | 6508 |
| 2024-12-02 | 39.81 | $40.27 | 3400 |
| 2024-11-29 | 39.77 | $40.86 | 3400 |
| 2024-11-27 | 39.65 | $40.78 | 6800 |
| 2024-11-26 | 39.53 | $41.01 | 4307 |
| 2024-11-25 | 39.38 | $40.82 | 9726 |
| 2024-11-22 | 39.22 | $40.78 | 9103 |
| 2024-11-21 | 39.06 | $40.49 | 8307 |
| 2024-11-20 | 38.91 | $39.72 | 3414 |
| 2024-11-19 | 38.82 | $39.76 | 4400 |
| 2024-11-18 | 38.73 | $39.71 | 20600 |
| 2024-11-15 | 38.62 | $39.43 | 31300 |
| 2024-11-14 | 38.54 | $39.28 | 15025 |
| 2024-11-13 | 38.46 | $39.59 | 3134 |
| 2024-11-12 | 38.34 | $39.77 | 7842 |
| 2024-11-11 | 38.19 | $40.07 | 17900 |
| 2024-11-08 | 37.99 | $39.66 | 5405 |
| 2024-11-07 | 37.82 | $39.43 | 4711 |
| 2024-11-06 | 37.65 | $39.49 | 4000 |
| 2024-11-05 | 37.45 | $37.89 | 81347 |
| 2024-11-04 | 37.41 | $37.17 | 3133 |
| 2024-11-01 | 37.43 | $37.08 | 2300 |
| 2024-10-31 | 37.47 | $37.38 | 4431 |
| 2024-10-30 | 37.48 | $37.87 | 3700 |
| 2024-10-29 | 37.44 | $37.61 | 2310 |
| 2024-10-28 | 37.42 | $37.72 | 4300 |
| 2024-10-25 | 37.39 | $37.48 | 7701 |
| 2024-10-24 | 37.38 | $37.78 | 20700 |
| 2024-10-23 | 37.34 | $37.57 | 3200 |
| 2024-10-22 | 37.31 | $37.83 | 63808 |
| 2024-10-21 | 37.26 | $37.88 | 1000 |
| 2024-10-18 | 37.19 | $38.30 | 8845 |
| 2024-10-17 | 37.07 | $38.25 | 4600 |
| 2024-10-16 | 36.95 | $38.10 | 4604 |
| 2024-10-15 | 36.83 | $37.76 | 1821 |
| 2024-10-14 | 36.73 | $37.75 | 15600 |
| 2024-10-11 | 36.62 | $37.45 | 1900 |
| 2024-10-10 | 36.54 | $36.84 | 13800 |
| 2024-10-09 | 36.50 | $37.03 | 13343 |
| 2024-10-08 | 36.45 | $36.75 | 22008 |
| 2024-10-07 | 36.42 | $36.77 | 24718 |
| 2024-10-04 | 36.38 | $37.11 | 5610 |
| 2024-10-03 | 36.30 | $36.58 | 24625 |
| 2024-10-02 | 36.27 | $36.63 | 55107 |
| 2024-10-01 | 36.24 | $36.58 | 19508 |
| 2024-09-30 | 36.20 | $36.77 | 5520 |
| 2024-09-27 | 36.14 | $36.59 | 17400 |
| 2024-09-26 | 36.09 | $36.58 | 89931 |
| 2024-09-25 | 36.04 | $36.72 | 5714 |
| 2024-09-24 | 35.97 | $36.97 | 3100 |
| 2024-09-23 | 35.86 | $37.02 | 1936 |
| 2024-09-20 | 35.74 | $36.74 | 4206 |
| 2024-09-19 | 35.64 | $36.79 | 3100 |
| 2024-09-18 | 35.52 | $36.24 | 100 |
| 2024-09-17 | 35.44 | $36.29 | 6516 |
| 2024-09-16 | 35.35 | $36.14 | 1500 |
| 2024-09-13 | 35.27 | $35.67 | 5727 |
| 2024-09-12 | 35.23 | $35.25 | 2404 |
| 2024-09-11 | 35.22 | $35.01 | 10000 |
| 2024-09-10 | 35.24 | $34.93 | 4035 |
| 2024-09-09 | 35.28 | $35.14 | 2440 |
| 2024-09-06 | 35.29 | $34.82 | 7645 |
| 2024-09-05 | 35.34 | $35.41 | 5600 |
| 2024-09-04 | 35.34 | $35.74 | 84501 |
| 2024-09-03 | 35.29 | $35.71 | 1500 |
| 2024-08-30 | 35.25 | $36.40 | 2100 |
| 2024-08-29 | 35.13 | $35.97 | 1000 |
| 2024-08-28 | 35.04 | $35.96 | 3445 |
| 2024-08-27 | 34.94 | $35.95 | 25300 |
| 2024-08-26 | 34.84 | $35.92 | 1710 |
| 2024-08-23 | 34.72 | $35.96 | 19900 |
| 2024-08-22 | 34.59 | $35.32 | 300 |
| 2024-08-21 | 34.51 | $35.38 | 3900 |
| 2024-08-20 | 34.42 | $35.10 | 29800 |
| 2024-08-19 | 34.35 | $35.34 | 700 |
| 2024-08-16 | 34.25 | $35.06 | 2900 |
| 2024-08-15 | 34.16 | $34.79 | 7900 |
| 2024-08-14 | 34.10 | $34.44 | 3800 |
| 2024-08-13 | 34.06 | $34.20 | 8021 |
| 2024-08-12 | 34.05 | $33.79 | 2846 |
| 2024-08-09 | 34.07 | $34.06 | 1123 |
| 2024-08-08 | 34.07 | $33.82 | 31337 |
| 2024-08-07 | 34.10 | $33.11 | 4402 |
| 2024-08-06 | 34.20 | $33.25 | 4617 |
| 2024-08-05 | 34.30 | $32.65 | 146225 |
| 2024-08-02 | 34.48 | $33.42 | 6930 |
| 2024-08-01 | 34.59 | $34.63 | 22000 |
| 2024-07-31 | 34.59 | $35.37 | 4400 |
| 2024-07-30 | 34.50 | $35.21 | 15339 |
| 2024-07-29 | 34.43 | $34.97 | 91436 |
| 2024-07-26 | 34.37 | $35.02 | 15300 |
| 2024-07-25 | 34.30 | $34.53 | 3304 |
| 2024-07-24 | 34.28 | $34.39 | 36525 |
| 2024-07-23 | 34.27 | $35.03 | 1206 |
| 2024-07-22 | 34.19 | $35.07 | 4443 |
| 2024-07-19 | 34.10 | $34.61 | 2000 |
| 2024-07-18 | 34.04 | $34.80 | 1045 |
| 2024-07-17 | 33.96 | $35.05 | 7000 |
| 2024-07-16 | 33.85 | $35.21 | 7811 |
| 2024-07-15 | 33.71 | $34.54 | 2100 |
| 2024-07-12 | 33.62 | $34.30 | 2033 |
| 2024-07-11 | 33.55 | $34.05 | 1417 |
| 2024-07-10 | 33.49 | $33.61 | 4400 |
| 2024-07-09 | 33.48 | $33.29 | 3100 |
| 2024-07-08 | 33.50 | $33.36 | 1000 |
| 2024-07-05 | 33.51 | $33.31 | 600 |
| 2024-07-03 | 33.54 | $33.57 | 1635 |
| 2024-07-02 | 33.53 | $33.48 | 3700 |
| 2024-07-01 | 33.54 | $33.38 | 520 |
| 2024-06-28 | 33.55 | $33.54 | 18607 |
| 2024-06-27 | 33.56 | $33.38 | 13400 |
| 2024-06-26 | 33.57 | $33.59 | 800 |
| 2024-06-25 | 33.57 | $33.71 | 100 |
| 2024-06-24 | 33.56 | $33.98 | 3200 |
| 2024-06-21 | 33.51 | $33.64 | 11140 |
| 2024-06-20 | 33.50 | $33.79 | 8700 |
| 2024-06-18 | 33.47 | $33.69 | 18103 |
| 2024-06-17 | 33.45 | $33.56 | 400 |
| 2024-06-14 | 33.44 | $33.14 | 1400 |
| 2024-06-13 | 33.47 | $33.47 | 37542 |
| 2024-06-12 | 33.47 | $33.54 | 8500 |
| 2024-06-11 | 33.46 | $33.32 | 2800 |
| 2024-06-10 | 33.47 | $33.56 | 1800 |
| 2024-06-07 | 33.46 | $33.34 | 1600 |
| 2024-06-06 | 33.48 | $33.38 | 9900 |
| 2024-06-05 | 33.49 | $33.56 | 800 |
| 2024-06-04 | 33.48 | $33.34 | 1300 |
| 2024-06-03 | 33.50 | $33.62 | 2600 |
| 2024-05-31 | 33.48 | $33.86 | 3305 |
| 2024-05-30 | 33.44 | $33.38 | 2100 |
| 2024-05-29 | 33.45 | $33.10 | 1600 |
| 2024-05-28 | 33.49 | $33.38 | 3600 |
| 2024-05-24 | 33.50 | $33.58 | 608 |
| 2024-05-23 | 33.49 | $33.30 | 1400 |
| 2024-05-22 | 33.51 | $33.66 | 2745 |
| 2024-05-21 | 33.49 | $33.98 | 1826 |
| 2024-05-20 | 33.44 | $33.96 | 6534 |
| 2024-05-17 | 33.39 | $34.13 | 1800 |
| 2024-05-16 | 33.31 | $34.12 | 2400 |
| 2024-05-15 | 33.22 | $34.15 | 8920 |
| 2024-05-14 | 33.13 | $33.82 | 6700 |
| 2024-05-13 | 33.05 | $33.54 | 78600 |
| 2024-05-10 | 33.00 | $33.71 | 1400 |
| 2024-05-09 | 32.93 | $33.60 | 1100 |
| 2024-05-08 | 32.85 | $33.30 | 173700 |
| 2024-05-07 | 32.81 | $33.17 | 11800 |
| 2024-05-06 | 32.77 | $33.12 | 1603 |
| 2024-05-03 | 32.73 | $32.69 | 3600 |
| 2024-05-02 | 32.74 | $32.56 | 8600 |
| 2024-05-01 | 32.76 | $32.38 | 65900 |
| 2024-04-30 | 32.80 | $32.53 | 1600 |
| 2024-04-29 | 32.82 | $32.95 | 2600 |
| 2024-04-26 | 32.81 | $32.81 | 949 |
| 2024-04-25 | 32.81 | $32.72 | 1826 |
| 2024-04-24 | 32.82 | $32.99 | 3900 |
| 2024-04-23 | 32.80 | $32.88 | 4500 |
| 2024-04-22 | 32.79 | $32.56 | 36600 |
| 2024-04-19 | 32.82 | $32.25 | 300 |
| 2024-04-18 | 32.88 | $32.02 | 100 |
| 2024-04-17 | 32.97 | $32.14 | 11600 |
| 2024-04-16 | 33.06 | $32.22 | 83804 |
| 2024-04-15 | 33.14 | $32.38 | 300 |
| 2024-04-12 | 33.23 | $32.68 | 2900 |
| 2024-04-11 | 33.28 | $33.18 | 8120 |
| 2024-04-10 | 33.29 | $33.19 | 417 |
| 2024-04-09 | 33.30 | $33.73 | 3400 |
| 2024-04-08 | 33.26 | $33.85 | 4000 |
| 2024-04-05 | 33.20 | $33.81 | 1700 |
| 2024-04-04 | 33.13 | $33.55 | 2000 |
| 2024-04-03 | 33.09 | $33.85 | 4300 |
| 2024-04-02 | 33.01 | $33.67 | 11600 |
| 2024-04-01 | 32.94 | $33.86 | 2302 |
| 2024-03-28 | 32.84 | $34.07 | 5100 |
| 2024-03-27 | 32.71 | $33.78 | 1800 |
| 2024-03-26 | 32.60 | $33.27 | 3400 |
| 2024-03-25 | 32.53 | $33.32 | 3200 |
| 2024-03-22 | 32.45 | $33.35 | 2100 |
| 2024-03-21 | 32.35 | $33.69 | 2100 |
| 2024-03-20 | 32.21 | $33.38 | 2500 |
| 2024-03-19 | 32.09 | $32.94 | 547 |
| 2024-03-18 | 32.00 | $32.61 | 9208 |
| 2024-03-15 | 31.93 | $32.60 | 201 |
| 2024-03-14 | 31.86 | $32.52 | 1500 |
| 2024-03-13 | 31.80 | $32.70 | 3800 |
| 2024-03-12 | 31.70 | $32.57 | 9300 |
| 2024-03-11 | 31.61 | $32.48 | 1400 |
| 2024-03-08 | 31.52 | $32.52 | 4415 |
| 2024-03-07 | 31.41 | $32.63 | 4137 |
| 2024-03-06 | 31.28 | $32.39 | 40400 |
| 2024-03-05 | 31.17 | $32.33 | 1900 |
| 2024-03-04 | 31.04 | $32.17 | 1000 |
| 2024-03-01 | 30.93 | $32.17 | 3514 |
| 2024-02-29 | 30.79 | $31.74 | 9105 |
| 2024-02-28 | 30.70 | $31.40 | 4328 |
| 2024-02-27 | 30.62 | $31.35 | 512 |
| 2024-02-26 | 30.54 | $31.20 | 10417 |
| 2024-02-23 | 30.48 | $31.20 | 7700 |
| 2024-02-22 | 30.40 | $31.22 | 4600 |
| 2024-02-21 | 30.31 | $30.85 | 16549 |
| 2024-02-20 | 30.26 | $30.72 | 6400 |
| 2024-02-16 | 30.21 | $30.77 | 3446 |
| 2024-02-15 | 30.15 | $30.86 | 3746 |
| 2024-02-14 | 30.07 | $30.21 | 2413 |
| 2024-02-13 | 30.06 | $29.91 | 1600 |
| 2024-02-12 | 30.07 | $30.50 | 13230 |
| 2024-02-09 | 30.03 | $30.18 | 2400 |
| 2024-02-08 | 30.01 | $30.00 | 600 |
| 2024-02-07 | 30.02 | $29.96 | 1506 |
| 2024-02-06 | 30.02 | $29.93 | 435 |
| 2024-02-05 | 30.03 | $29.83 | 4141 |
| 2024-02-02 | 30.05 | $30.08 | 1808 |
| 2024-02-01 | 30.05 | $30.05 | 1649 |
| 2024-01-31 | 30.05 | $30.05 | 2400 |
| 2024-01-30 | 30.05 | $30.62 | 900 |
| 2024-01-29 | 29.99 | $30.52 | 700 |
| 2024-01-26 | 29.93 | $30.39 | 2829 |
| 2024-01-25 | 29.89 | $30.25 | 2713 |
| 2024-01-24 | 29.85 | $29.94 | 6600 |
| 2024-01-23 | 29.84 | $29.92 | 3900 |
| 2024-01-22 | 29.83 | $29.97 | 3223 |
| 2024-01-19 | 29.81 | $29.67 | 2800 |
| 2024-01-18 | 29.83 | $29.37 | 2436 |
| 2024-01-17 | 29.88 | $29.29 | 14600 |
| 2024-01-16 | 29.94 | $29.58 | 3301 |
| 2024-01-12 | 29.98 | $29.84 | 2300 |
| 2024-01-11 | 29.99 | $29.90 | 2816 |
| 2024-01-10 | 30.00 | $29.92 | 3443 |
| 2024-01-09 | 30.01 | $29.90 | 2200 |
| 2024-01-08 | 30.02 | $30.16 | 5341 |
| 2024-01-05 | 30.01 | $30.00 | 4215 |
| 2024-01-04 | 30.01 | $29.89 | 1400 |
| 2024-01-03 | 30.02 | $30.02 | 700 |
| 2024-01-02 | 30.02 | $30.34 | 7625 |
| 2023-12-29 | 29.98 | $30.40 | 800 |
| 2023-12-28 | 29.94 | $30.57 | 21200 |
| 2023-12-27 | 29.87 | $30.63 | 6038 |
| 2023-12-26 | 29.80 | $30.68 | 1619 |
| 2023-12-22 | 29.70 | $30.37 | 1300 |
| 2023-12-21 | 29.63 | $30.62 | 4800 |
| 2023-12-20 | 29.53 | $30.34 | 6009 |
| 2023-12-19 | 29.44 | $30.78 | 9300 |
| 2023-12-18 | 29.30 | $30.56 | 3936 |
| 2023-12-15 | 29.17 | $30.35 | 4511 |
| 2023-12-14 | 29.04 | $30.57 | 3439 |
| 2023-12-13 | 28.88 | $29.94 | 5408 |
| 2023-12-12 | 28.77 | $29.34 | 12200 |
| 2023-12-11 | 28.71 | $29.40 | 2100 |
| 2023-12-08 | 28.64 | $29.29 | 4100 |
| 2023-12-07 | 28.57 | $29.04 | 2500 |
| 2023-12-06 | 28.52 | $28.86 | 2346 |
| 2023-12-05 | 28.49 | $29.12 | 8100 |
| 2023-12-04 | 28.42 | $29.45 | 2825 |
| 2023-12-01 | 28.31 | $29.41 | 3500 |
| 2023-11-30 | 28.20 | $28.99 | 2700 |
| 2023-11-29 | 28.11 | $28.71 | 2900 |
| 2023-11-28 | 28.05 | $28.50 | 2800 |
| 2023-11-27 | 28.00 | $28.58 | 55900 |
| 2023-11-24 | 27.94 | $28.56 | 100 |
| 2023-11-22 | 27.88 | $28.49 | 5743 |
| 2023-11-21 | 27.81 | $28.34 | 4507 |
| 2023-11-20 | 27.76 | $28.47 | 2408 |
| 2023-11-17 | 27.68 | $28.40 | 9900 |
| 2023-11-16 | 27.61 | $28.04 | 927 |
| 2023-11-15 | 27.56 | $28.30 | 7800 |
| 2023-11-14 | 27.49 | $28.26 | 2000 |
| 2023-11-13 | 27.40 | $27.56 | 9402 |
| 2023-11-10 | 27.39 | $27.53 | 200 |
| 2023-11-09 | 27.37 | $27.15 | 2800 |
| 2023-11-08 | 27.40 | $27.37 | 1307 |
| 2023-11-07 | 27.40 | $27.57 | 13328 |
| 2023-11-06 | 27.38 | $27.79 | 1300 |
| 2023-11-03 | 27.34 | $28.06 | 13111 |
| 2023-11-02 | 27.26 | $27.71 | 1800 |
| 2023-11-01 | 27.22 | $27.07 | 1718 |
| 2023-10-31 | 27.23 | $26.83 | 811 |
| 2023-10-30 | 27.27 | $26.66 | 100 |
| 2023-10-27 | 27.34 | $26.50 | 2117 |
| 2023-10-26 | 27.43 | $26.78 | 500 |
| 2023-10-25 | 27.49 | $26.66 | 2704 |
| 2023-10-24 | 27.58 | $26.95 | 1632 |
| 2023-10-23 | 27.65 | $26.88 | 1000 |
| 2023-10-20 | 27.73 | $27.07 | 215 |
| 2023-10-19 | 27.80 | $27.32 | 2800 |
| 2023-10-18 | 27.85 | $27.71 | 1500 |
| 2023-10-17 | 27.86 | $28.10 | 506 |
| 2023-10-16 | 27.84 | $27.96 | 400 |
| 2023-10-13 | 27.83 | $27.61 | 1105 |
| 2023-10-12 | 27.85 | $27.68 | 800 |
| 2023-10-11 | 27.87 | $27.96 | 2018 |
| 2023-10-10 | 27.86 | $27.76 | 100 |
| 2023-10-09 | 27.87 | $27.58 | 300 |
| 2023-10-06 | 27.90 | $27.32 | 100 |
| 2023-10-05 | 27.96 | $27.17 | 2000 |
| 2023-10-04 | 28.04 | $27.15 | 4800 |
| 2023-10-03 | 28.13 | $27.03 | 9000 |
| 2023-10-02 | 28.25 | $27.42 | 16228 |
| 2023-09-29 | 28.34 | $27.79 | 2024 |
| 2023-09-28 | 28.40 | $27.98 | 3100 |
| 2023-09-27 | 28.44 | $27.71 | 4927 |
| 2023-09-26 | 28.52 | $27.68 | 1200 |
| 2023-09-25 | 28.60 | $28.07 | 2300 |
| 2023-09-22 | 28.66 | $28.02 | 4536 |
| 2023-09-21 | 28.73 | $28.27 | 2402 |
| 2023-09-20 | 28.78 | $28.69 | 4400 |
| 2023-09-19 | 28.78 | $28.81 | 1000 |
| 2023-09-18 | 28.78 | $28.91 | 13400 |
| 2023-09-15 | 28.77 | $28.89 | 100 |
| 2023-09-14 | 28.76 | $29.09 | 4011 |
| 2023-09-13 | 28.72 | $28.77 | 738 |
| 2023-09-12 | 28.71 | $28.92 | 500 |
| 2023-09-11 | 28.69 | $28.88 | 700 |
| 2023-09-08 | 28.67 | $28.86 | 801 |
| 2023-09-07 | 28.65 | $28.78 | 900 |
| 2023-09-06 | 28.64 | $28.74 | 3900 |
| 2023-09-05 | 28.63 | $28.79 | 5140 |
| 2023-09-01 | 28.61 | $29.08 | 1100 |
| 2023-08-31 | 28.56 | $28.85 | 1123 |
| 2023-08-30 | 28.53 | $28.87 | 3320 |
| 2023-08-29 | 28.50 | $28.77 | 76005 |
| 2023-08-28 | 28.47 | $28.46 | 12148 |
| 2023-08-25 | 28.47 | $28.24 | 11605 |
| 2023-08-24 | 28.50 | $28.10 | 1000 |
| 2023-08-23 | 28.54 | $28.30 | 31700 |
| 2023-08-22 | 28.56 | $28.00 | 3246 |
| 2023-08-21 | 28.62 | $28.11 | 28646 |
| 2023-08-18 | 28.67 | $28.15 | 1627 |
| 2023-08-17 | 28.73 | $28.03 | 5339 |
| 2023-08-16 | 28.80 | $28.22 | 28900 |
| 2023-08-15 | 28.87 | $28.42 | 11000 |
| 2023-08-14 | 28.91 | $28.74 | 1420 |
| 2023-08-11 | 28.93 | $28.73 | 3600 |
| 2023-08-10 | 28.95 | $28.80 | 1900 |
| 2023-08-09 | 28.97 | $29.00 | 4400 |
| 2023-08-08 | 28.96 | $29.05 | 1100 |
| 2023-08-07 | 28.95 | $29.12 | 1017 |
| 2023-08-04 | 28.94 | $28.83 | 8800 |
| 2023-08-03 | 28.95 | $28.99 | 6400 |
| 2023-08-02 | 28.94 | $29.06 | 12347 |
| 2023-08-01 | 28.93 | $29.31 | 5936 |
| 2023-07-31 | 28.89 | $29.31 | 81432 |
| 2023-07-28 | 28.85 | $29.17 | 334 |
| 2023-07-27 | 28.81 | $29.06 | 4421 |
| 2023-07-26 | 28.79 | $29.34 | 7816 |
| 2023-07-25 | 28.73 | $29.31 | 2418 |
| 2023-07-24 | 28.67 | $29.32 | 1713 |
| 2023-07-21 | 28.60 | $29.27 | 2216 |
| 2023-07-20 | 28.53 | $29.28 | 7825 |
| 2023-07-19 | 28.45 | $29.17 | 5800 |
| 2023-07-18 | 28.37 | $28.99 | 1810 |
| 2023-07-17 | 28.31 | $28.80 | 1100 |
| 2023-07-14 | 28.26 | $28.74 | 1535 |
| 2023-07-13 | 28.21 | $28.99 | 6000 |
| 2023-07-12 | 28.12 | $28.89 | 2348 |
| 2023-07-11 | 28.04 | $28.75 | 1743 |
| 2023-07-10 | 27.97 | $28.40 | 704 |
| 2023-07-07 | 27.92 | $28.16 | 4800 |
| 2023-07-06 | 27.90 | $28.13 | 19514 |
| 2023-07-05 | 27.88 | $28.38 | 8000 |
| 2023-07-03 | 27.82 | $28.51 | 800 |
| 2023-06-30 | 27.75 | $28.34 | 2201 |
| 2023-06-29 | 27.69 | $28.14 | 13926 |
| 2023-06-28 | 27.64 | $27.81 | 18215 |
| 2023-06-27 | 27.62 | $27.85 | 5147 |
| 2023-06-26 | 27.60 | $27.67 | 4000 |
| 2023-06-23 | 27.59 | $27.31 | 1931 |
| 2023-06-22 | 27.62 | $27.55 | 3616 |
| 2023-06-21 | 27.63 | $27.80 | 5000 |
| 2023-06-20 | 27.61 | $27.88 | 36700 |
| 2023-06-16 | 27.58 | $28.24 | 6600 |
| 2023-06-15 | 27.51 | $28.23 | 2900 |
| 2023-06-14 | 27.44 | $27.99 | 9400 |
| 2023-06-13 | 27.38 | $28.00 | 3800 |
| 2023-06-12 | 27.31 | $27.85 | 1400 |
| 2023-06-09 | 27.26 | $27.77 | 17201 |
| 2023-06-08 | 27.20 | $27.82 | 5443 |
| 2023-06-07 | 27.14 | $27.98 | 4100 |
| 2023-06-06 | 27.05 | $27.44 | 8724 |
| 2023-06-05 | 27.01 | $27.20 | 66207 |
| 2023-06-02 | 26.99 | $27.33 | 1606 |
| 2023-06-01 | 26.95 | $26.55 | 2000 |
| 2023-05-31 | 26.99 | $26.44 | 2226 |
| 2023-05-30 | 27.05 | $26.58 | 1904 |
| 2023-05-26 | 27.10 | $26.66 | 1646 |
| 2023-05-25 | 27.15 | $26.49 | 11000 |
| 2023-05-24 | 27.22 | $26.69 | 27500 |
| 2023-05-23 | 27.27 | $26.99 | 17908 |
| 2023-05-22 | 27.30 | $27.14 | 17400 |
| 2023-05-19 | 27.32 | $27.12 | 9700 |
| 2023-05-18 | 27.34 | $27.15 | 48200 |
| 2023-05-17 | 27.36 | $27.06 | 20500 |
| 2023-05-16 | 27.39 | $26.68 | 1115 |
| 2023-05-15 | 27.47 | $27.21 | 2100 |
| 2023-05-12 | 27.50 | $27.19 | 437 |
| 2023-05-11 | 27.53 | $27.13 | 5000 |
| 2023-05-10 | 27.57 | $27.36 | 3547 |
| 2023-05-09 | 27.59 | $27.37 | 908 |
| 2023-05-08 | 27.62 | $27.45 | 7000 |
| 2023-05-05 | 27.63 | $27.59 | 8800 |
| 2023-05-04 | 27.64 | $27.17 | 2100 |
| 2023-05-03 | 27.69 | $27.27 | 11200 |
| 2023-05-02 | 27.73 | $27.45 | 503 |
| 2023-05-01 | 27.76 | $27.97 | 7800 |
| 2023-04-28 | 27.74 | $28.05 | 10335 |
| 2023-04-27 | 27.70 | $27.67 | 2300 |
| 2023-04-26 | 27.71 | $27.27 | 807 |
| 2023-04-25 | 27.75 | $27.55 | 435 |
| 2023-04-24 | 27.78 | $27.91 | 1814 |
| 2023-04-21 | 27.76 | $27.87 | 4700 |
| 2023-04-20 | 27.75 | $27.89 | 9200 |
| 2023-04-19 | 27.73 | $28.11 | 3200 |
| 2023-04-18 | 27.70 | $28.00 | 5400 |
| 2023-04-17 | 27.66 | $28.02 | 15237 |
| 2023-04-14 | 27.63 | $27.75 | 2100 |
| 2023-04-13 | 27.61 | $27.83 | 6100 |
| 2023-04-12 | 27.59 | $27.71 | 19616 |
| 2023-04-11 | 27.58 | $27.83 | 6039 |
| 2023-04-10 | 27.55 | $27.59 | 721 |
| 2023-04-06 | 27.55 | $27.45 | 5100 |
| 2023-04-05 | 27.56 | $27.47 | 1536 |
| 2023-04-04 | 27.57 | $27.45 | 16702 |
| 2023-04-03 | 27.58 | $27.79 | 17800 |
| 2023-03-31 | 27.55 | $27.72 | 9600 |
| 2023-03-30 | 27.54 | $27.26 | 55400 |
| 2023-03-29 | 27.57 | $27.16 | 20813 |
| 2023-03-28 | 27.61 | $26.80 | 3300 |
| 2023-03-27 | 27.69 | $26.71 | 2610 |
| 2023-03-24 | 27.80 | $26.43 | 11400 |
| 2023-03-23 | 27.94 | $26.30 | 75700 |
| 2023-03-22 | 28.12 | $26.59 | 5900 |
| 2023-03-21 | 28.28 | $27.40 | 13900 |
| 2023-03-20 | 28.37 | $26.94 | 5700 |
| 2023-03-17 | 28.52 | $26.50 | 1400 |
| 2023-03-16 | 28.73 | $27.17 | 1340 |
| 2023-03-15 | 28.90 | $27.02 | 5900 |
| 2023-03-14 | 29.09 | $27.66 | 1600 |
| 2023-03-13 | 29.24 | $27.31 | 19946 |
| 2023-03-10 | 29.45 | $27.81 | 2600 |
| 2023-03-09 | 29.62 | $28.51 | 1609 |
| 2023-03-08 | 29.74 | $29.24 | 941 |
| 2023-03-07 | 29.79 | $29.31 | 900 |
| 2023-03-06 | 29.84 | $29.82 | 4347 |
| 2023-03-03 | 29.84 | $29.87 | 6200 |
| 2023-03-02 | 29.84 | $29.50 | 300 |
| 2023-03-01 | 29.87 | $29.50 | 1000 |
| 2023-02-28 | 29.91 | $29.45 | 15304 |
| 2023-02-27 | 29.96 | $29.60 | 3244 |
| 2023-02-24 | 30.00 | $29.62 | 1534 |
| 2023-02-23 | 30.04 | $29.69 | 3733 |
| 2023-02-22 | 30.08 | $29.47 | 11640 |
| 2023-02-21 | 30.14 | $29.52 | 14000 |
| 2023-02-17 | 30.21 | $30.19 | 5836 |
| 2023-02-16 | 30.21 | $30.29 | 3400 |
| 2023-02-15 | 30.20 | $30.51 | 7700 |
| 2023-02-14 | 30.16 | $30.45 | 2208 |
| 2023-02-13 | 30.13 | $30.63 | 5444 |
| 2023-02-10 | 30.08 | $30.33 | 6733 |
| 2023-02-09 | 30.06 | $30.03 | 7745 |
| 2023-02-08 | 30.06 | $30.40 | 436300 |
| 2023-02-07 | 30.02 | $30.70 | 4200 |
| 2023-02-06 | 29.95 | $30.41 | 1300 |
| 2023-02-03 | 29.90 | $30.67 | 3100 |
| 2023-02-02 | 29.82 | $30.88 | 7700 |
| 2023-02-01 | 29.71 | $30.52 | 3039 |
| 2023-01-31 | 29.63 | $30.39 | 4500 |
| 2023-01-30 | 29.55 | $29.92 | 6744 |
| 2023-01-27 | 29.51 | $30.19 | 13608 |
| 2023-01-26 | 29.44 | $30.06 | 2731 |
| 2023-01-25 | 29.37 | $29.80 | 2619 |
| 2023-01-24 | 29.33 | $29.75 | 1706 |
| 2023-01-23 | 29.28 | $29.80 | 7700 |
| 2023-01-20 | 29.23 | $29.53 | 600 |
| 2023-01-19 | 29.19 | $29.18 | 2400 |
| 2023-01-18 | 29.20 | $29.26 | 5818 |
| 2023-01-17 | 29.19 | $29.79 | 13300 |
| 2023-01-13 | 29.13 | $30.05 | 10609 |
| 2023-01-12 | 29.03 | $29.78 | 4500 |
| 2023-01-11 | 28.95 | $29.41 | 3343 |
| 2023-01-10 | 28.90 | $29.05 | 1600 |
| 2023-01-09 | 28.89 | $28.85 | 55700 |
| 2023-01-06 | 28.89 | $28.88 | 15804 |
| 2023-01-05 | 28.89 | $28.28 | 6418 |
| 2023-01-04 | 28.95 | $28.52 | 1400 |
| 2023-01-03 | 29.00 | $28.20 | 1900 |
| 2022-12-30 | 29.08 | $28.61 | 16604 |
| 2022-12-29 | 29.13 | $28.64 | 802 |
| 2022-12-28 | 29.19 | $28.23 | 11339 |
| 2022-12-27 | 29.29 | $28.76 | 27114 |
| 2022-12-23 | 29.34 | $28.74 | 5700 |
| 2022-12-22 | 29.41 | $28.80 | 9300 |
| 2022-12-21 | 29.47 | $29.12 | 12000 |
| 2022-12-20 | 29.51 | $28.62 | 4000 |
| 2022-12-19 | 29.60 | $28.57 | 1810 |
| 2022-12-16 | 29.71 | $28.81 | 3300 |
| 2022-12-15 | 29.80 | $29.34 | 3300 |
| 2022-12-14 | 29.85 | $29.76 | 18112 |
| 2022-12-13 | 29.86 | $29.98 | 5400 |
| 2022-12-12 | 29.85 | $29.69 | 3113 |
| 2022-12-09 | 29.87 | $29.24 | 1914 |
| 2022-12-08 | 29.93 | $29.47 | 3400 |
| 2022-12-07 | 29.98 | $29.41 | 2809 |
| 2022-12-06 | 30.04 | $29.42 | 5036 |
| 2022-12-05 | 30.11 | $29.94 | 3700 |
| 2022-12-02 | 30.12 | $30.65 | 25600 |
| 2022-12-01 | 30.07 | $30.73 | 1700 |
| 2022-11-30 | 30.00 | $30.74 | 2448 |
| 2022-11-29 | 29.92 | $30.31 | 8900 |
| 2022-11-28 | 29.88 | $30.02 | 1200 |
| 2022-11-25 | 29.87 | $30.60 | 1700 |
| 2022-11-23 | 29.79 | $30.52 | 4700 |
| 2022-11-22 | 29.71 | $30.58 | 2800 |
| 2022-11-21 | 29.62 | $29.99 | 1202 |
| 2022-11-18 | 29.58 | $30.05 | 3608 |
| 2022-11-17 | 29.53 | $29.93 | 24700 |
| 2022-11-16 | 29.49 | $30.09 | 1600 |
| 2022-11-15 | 29.43 | $30.50 | 61934 |
| 2022-11-14 | 29.31 | $30.22 | 1900 |
| 2022-11-11 | 29.22 | $30.53 | 4827 |
| 2022-11-10 | 29.08 | $30.28 | 21103 |
| 2022-11-09 | 28.96 | $29.07 | 2800 |
| 2022-11-08 | 28.94 | $29.71 | 1336 |
| 2022-11-07 | 28.86 | $29.69 | 300 |
| 2022-11-04 | 28.78 | $29.46 | 6900 |
| 2022-11-03 | 28.70 | $29.08 | 1900 |
| 2022-11-02 | 28.66 | $29.09 | 1900 |
| 2022-11-01 | 28.62 | $29.83 | 2246 |
| 2022-10-31 | 28.49 | $29.56 | 8927 |
| 2022-10-28 | 28.38 | $29.53 | 4937 |
| 2022-10-27 | 28.26 | $29.02 | 1839 |
| 2022-10-26 | 28.18 | $28.87 | 9700 |
| 2022-10-25 | 28.10 | $28.71 | 5943 |
| 2022-10-24 | 28.04 | $28.08 | 748 |
| 2022-10-21 | 28.04 | $27.94 | 6300 |
| 2022-10-20 | 28.05 | $27.48 | 10300 |
| 2022-10-19 | 28.11 | $27.88 | 4800 |
| 2022-10-18 | 28.13 | $28.35 | 7600 |
| 2022-10-17 | 28.11 | $27.89 | 13949 |
| 2022-10-14 | 28.13 | $27.30 | 9923 |
| 2022-10-13 | 28.22 | $27.92 | 17300 |
| 2022-10-12 | 28.25 | $27.28 | 32429 |
| 2022-10-11 | 28.35 | $27.43 | 6100 |
| 2022-10-10 | 28.45 | $27.24 | 10612 |
| 2022-10-07 | 28.57 | $27.42 | 34400 |
| 2022-10-06 | 28.69 | $27.95 | 3900 |
| 2022-10-05 | 28.77 | $28.37 | 2247 |
| 2022-10-04 | 28.81 | $28.60 | 6202 |
| 2022-10-03 | 28.84 | $27.52 | 16300 |
| 2022-09-30 | 28.97 | $26.93 | 14400 |
| 2022-09-29 | 29.19 | $26.90 | 2804 |
| 2022-09-28 | 29.43 | $27.65 | 5000 |
| 2022-09-27 | 29.62 | $26.99 | 1700 |
| 2022-09-26 | 29.90 | $27.10 | 38300 |
| 2022-09-23 | 30.19 | $27.82 | 80309 |
| 2022-09-22 | 30.44 | $28.87 | 11500 |
| 2022-09-21 | 30.60 | $29.35 | 1300 |
| 2022-09-20 | 30.74 | $29.80 | 13500 |
| 2022-09-19 | 30.83 | $30.35 | 4127 |
| 2022-09-16 | 30.89 | $30.12 | 18000 |
| 2022-09-15 | 30.97 | $30.32 | 8700 |
| 2022-09-14 | 31.03 | $30.55 | 4900 |
| 2022-09-13 | 31.09 | $30.56 | 1600 |
| 2022-09-12 | 31.14 | $31.65 | 9800 |
| 2022-09-09 | 31.09 | $31.24 | 6400 |
| 2022-09-08 | 31.07 | $30.80 | 2100 |
| 2022-09-07 | 31.10 | $30.69 | 9318 |
| 2022-09-06 | 31.14 | $30.19 | 10511 |
| 2022-09-02 | 31.24 | $30.23 | 21906 |
| 2022-09-01 | 31.35 | $30.64 | 4224 |
| 2022-08-31 | 31.42 | $30.51 | 5200 |
| 2022-08-30 | 31.52 | $30.78 | 26200 |
| 2022-08-29 | 31.60 | $31.27 | 9500 |
| 2022-08-26 | 31.63 | $31.47 | 4300 |
| 2022-08-25 | 31.65 | $32.19 | 5400 |
| 2022-08-24 | 31.59 | $31.76 | 4731 |
| 2022-08-23 | 31.58 | $31.65 | 10527 |
| 2022-08-22 | 31.57 | $31.57 | 1800 |
| 2022-08-19 | 31.57 | $32.20 | 44700 |
| 2022-08-18 | 31.50 | $32.83 | 25000 |
| 2022-08-17 | 31.36 | $32.40 | 4504 |
| 2022-08-16 | 31.25 | $32.64 | 12247 |
| 2022-08-15 | 31.11 | $32.51 | 1948 |
| 2022-08-12 | 30.96 | $32.52 | 60830 |
| 2022-08-11 | 30.79 | $32.10 | 13007 |
| 2022-08-10 | 30.66 | $31.77 | 22620 |
| 2022-08-09 | 30.54 | $31.23 | 7400 |
| 2022-08-08 | 30.47 | $31.09 | 8700 |
| 2022-08-05 | 30.40 | $30.83 | 65929 |
| 2022-08-04 | 30.36 | $30.63 | 20600 |
| 2022-08-03 | 30.33 | $30.78 | 2900 |
| 2022-08-02 | 30.28 | $30.69 | 8201 |
| 2022-08-01 | 30.24 | $31.27 | 12343 |
| 2022-07-29 | 30.13 | $31.38 | 8400 |
| 2022-07-28 | 30.00 | $31.12 | 4319 |
| 2022-07-27 | 29.88 | $30.72 | 6300 |
| 2022-07-26 | 29.79 | $30.30 | 7239 |
| 2022-07-25 | 29.74 | $30.42 | 3026 |
| 2022-07-22 | 29.67 | $30.09 | 2714 |
| 2022-07-21 | 29.62 | $30.15 | 7100 |
| 2022-07-20 | 29.56 | $30.06 | 8606 |
| 2022-07-19 | 29.51 | $29.88 | 2647 |
| 2022-07-18 | 29.47 | $29.08 | 4700 |
| 2022-07-15 | 29.52 | $29.03 | 2900 |
| 2022-07-14 | 29.57 | $28.42 | 35325 |
| 2022-07-13 | 29.69 | $28.88 | 17605 |
| 2022-07-12 | 29.77 | $29.04 | 24423 |
| 2022-07-11 | 29.85 | $29.19 | 2423 |
| 2022-07-08 | 29.92 | $29.30 | 27400 |
| 2022-07-07 | 29.98 | $29.37 | 70424 |
| 2022-07-06 | 30.05 | $28.90 | 4701 |
| 2022-07-05 | 30.17 | $29.06 | 9100 |
| 2022-07-01 | 30.29 | $29.47 | 39508 |
| 2022-06-30 | 30.37 | $29.11 | 8700 |
| 2022-06-29 | 30.50 | $29.38 | 18625 |
| 2022-06-28 | 30.62 | $29.86 | 13329 |
| 2022-06-27 | 30.70 | $29.80 | 21900 |
| 2022-06-24 | 30.80 | $29.41 | 5841 |
| 2022-06-23 | 30.94 | $28.97 | 7229 |
| 2022-06-22 | 31.15 | $29.47 | 10527 |
| 2022-06-21 | 31.33 | $29.44 | 71700 |
| 2022-06-17 | 31.53 | $28.63 | 5222 |
| 2022-06-16 | 31.83 | $28.79 | 2400 |
| 2022-06-15 | 32.15 | $30.11 | 2539 |
| 2022-06-14 | 32.37 | $30.10 | 2842 |
| 2022-06-13 | 32.60 | $30.13 | 10005 |
| 2022-06-10 | 32.87 | $31.86 | 5100 |
| 2022-06-09 | 32.97 | $32.71 | 7800 |
| 2022-06-08 | 33.00 | $33.39 | 4800 |
| 2022-06-07 | 32.96 | $33.95 | 68500 |
| 2022-06-06 | 32.85 | $33.42 | 29104 |
| 2022-06-03 | 32.79 | $33.39 | 4909 |
| 2022-06-02 | 32.73 | $33.58 | 5000 |
| 2022-06-01 | 32.64 | $33.63 | 4426 |
| 2022-05-31 | 32.54 | $33.39 | 5300 |
| 2022-05-27 | 32.45 | $33.62 | 4900 |
| 2022-05-26 | 32.32 | $32.96 | 8203 |
| 2022-05-25 | 32.26 | $32.51 | 21806 |
| 2022-05-24 | 32.23 | $31.94 | 3815 |
| 2022-05-23 | 32.26 | $31.96 | 7742 |
| 2022-05-20 | 32.29 | $31.45 | 2200 |
| 2022-05-19 | 32.38 | $31.84 | 4900 |
| 2022-05-18 | 32.44 | $32.23 | 15516 |
| 2022-05-17 | 32.46 | $33.03 | 7227 |
| 2022-05-16 | 32.40 | $32.34 | 4843 |
| 2022-05-13 | 32.41 | $32.08 | 7800 |
| 2022-05-12 | 32.44 | $31.31 | 19800 |
| 2022-05-11 | 32.56 | $31.31 | 7100 |
| 2022-05-10 | 32.69 | $31.49 | 12913 |
| 2022-05-09 | 32.82 | $31.63 | 3300 |
| 2022-05-06 | 32.94 | $32.78 | 67200 |
| 2022-05-05 | 32.96 | $32.74 | 3412 |
| 2022-05-04 | 32.98 | $33.65 | 8901 |
| 2022-05-03 | 32.91 | $32.72 | 20300 |
| 2022-05-02 | 32.93 | $31.86 | 17546 |
| 2022-04-29 | 33.04 | $31.86 | 8918 |
| 2022-04-28 | 33.17 | $32.98 | 6245 |
| 2022-04-27 | 33.19 | $32.37 | 29100 |
| 2022-04-26 | 33.27 | $32.26 | 9334 |
| 2022-04-25 | 33.38 | $32.74 | 6400 |
| 2022-04-22 | 33.45 | $33.03 | 3847 |
| 2022-04-21 | 33.49 | $33.85 | 66046 |
| 2022-04-20 | 33.46 | $34.29 | 11200 |
| 2022-04-19 | 33.37 | $33.88 | 9900 |
| 2022-04-18 | 33.31 | $33.44 | 2107 |
| 2022-04-14 | 33.30 | $33.37 | 6010 |
| 2022-04-13 | 33.29 | $33.45 | 2619 |
| 2022-04-12 | 33.28 | $33.17 | 1600 |
| 2022-04-11 | 33.29 | $33.20 | 2329 |
| 2022-04-08 | 33.30 | $33.43 | 6700 |
| 2022-04-07 | 33.28 | $33.24 | 6700 |
| 2022-04-06 | 33.29 | $33.31 | 6241 |
| 2022-04-05 | 33.29 | $33.20 | 4204 |
| 2022-04-04 | 33.29 | $33.58 | 9400 |
| 2022-04-01 | 33.26 | $33.74 | 8110 |
| 2022-03-31 | 33.21 | $33.57 | 3000 |
| 2022-03-30 | 33.18 | $34.03 | 17200 |
| 2022-03-29 | 33.09 | $34.33 | 14800 |
| 2022-03-28 | 32.96 | $33.68 | 9631 |
| 2022-03-25 | 32.88 | $33.85 | 8000 |
| 2022-03-24 | 32.78 | $33.41 | 10528 |
| 2022-03-23 | 32.71 | $33.21 | 23415 |
| 2022-03-22 | 32.66 | $33.50 | 9000 |
| 2022-03-21 | 32.57 | $33.20 | 4000 |
| 2022-03-18 | 32.50 | $33.16 | 4100 |
| 2022-03-17 | 32.43 | $33.08 | 6000 |
| 2022-03-16 | 32.37 | $32.78 | 6218 |
| 2022-03-15 | 32.32 | $32.12 | 18217 |
| 2022-03-14 | 32.34 | $31.94 | 6322 |
| 2022-03-11 | 32.39 | $32.05 | 1400 |
| 2022-03-10 | 32.42 | $32.32 | 1119 |
| 2022-03-09 | 32.43 | $32.35 | 5522 |
| 2022-03-08 | 32.44 | $31.62 | 5714 |
| 2022-03-07 | 32.53 | $31.61 | 9200 |
| 2022-03-04 | 32.62 | $32.52 | 13200 |
| 2022-03-03 | 32.63 | $32.70 | 36839 |
| 2022-03-02 | 32.63 | $32.80 | 3800 |
| 2022-03-01 | 32.61 | $31.65 | 8118 |
| 2022-02-28 | 32.71 | $32.42 | 18400 |
| 2022-02-25 | 32.74 | $32.82 | 18309 |
| 2022-02-24 | 32.73 | $31.88 | 30900 |
| 2022-02-23 | 32.82 | $31.85 | 21000 |
| 2022-02-22 | 32.92 | $32.18 | 20506 |
| 2022-02-18 | 33.00 | $32.43 | 65019 |
| 2022-02-17 | 33.06 | $32.62 | 15300 |
| 2022-02-16 | 33.11 | $33.25 | 36009 |
| 2022-02-15 | 33.09 | $33.10 | 5600 |
| 2022-02-14 | 33.09 | $32.67 | 11200 |
| 2022-02-11 | 33.14 | $33.18 | 22500 |
| 2022-02-10 | 33.13 | $33.36 | 28600 |
| 2022-02-09 | 33.11 | $33.81 | 7600 |
| 2022-02-08 | 33.04 | $33.39 | 10900 |
| 2022-02-07 | 33.00 | $33.14 | 10400 |
| 2022-02-04 | 32.98 | $33.13 | 14800 |
| 2022-02-03 | 32.97 | $33.08 | 800 |
| 2022-02-02 | 32.96 | $33.41 | 6100 |
| 2022-02-01 | 32.91 | $33.05 | 8200 |
| 2022-01-31 | 32.89 | $32.75 | 425122 |
| 2022-01-28 | 32.91 | $32.16 | 5400 |
| 2022-01-27 | 32.99 | $31.91 | 6234 |
| 2022-01-26 | 33.10 | $32.12 | 4231 |
| 2022-01-25 | 33.20 | $32.11 | 40400 |
| 2022-01-24 | 33.32 | $32.01 | 18000 |
| 2022-01-21 | 33.46 | $31.89 | 14345 |
| 2022-01-20 | 33.62 | $32.36 | 17700 |
| 2022-01-19 | 33.75 | $32.85 | 30900 |
| 2022-01-18 | 33.85 | $33.52 | 26800 |
| 2022-01-14 | 33.88 | $34.38 | 38602 |
| 2022-01-13 | 33.83 | $34.53 | 13023 |
| 2022-01-12 | 33.76 | $34.32 | 9903 |
| 2022-01-11 | 33.70 | $34.23 | 4337 |
| 2022-01-10 | 33.64 | $33.85 | 12000 |
| 2022-01-07 | 33.62 | $33.99 | 5900 |
| 2022-01-06 | 33.58 | $34.05 | 18106 |
| 2022-01-05 | 33.53 | $33.70 | 17025 |
| 2022-01-04 | 33.51 | $34.47 | 40500 |
| 2022-01-03 | 33.41 | $33.86 | 52527 |
| 2021-12-31 | 33.36 | $33.85 | 7800 |
| 2021-12-30 | 33.31 | $33.80 | 3102 |
| 2021-12-29 | 33.26 | $33.86 | 38203 |
| 2021-12-28 | 33.20 | $33.78 | 4519 |
| 2021-12-27 | 33.14 | $33.73 | 9300 |
| 2021-12-23 | 33.07 | $33.20 | 7000 |
| 2021-12-22 | 33.06 | $33.42 | 8800 |
| 2021-12-21 | 33.02 | $32.97 | 57400 |
| 2021-12-20 | 33.03 | $32.16 | 47000 |
| 2021-12-17 | 33.12 | $32.94 | 4030 |
| 2021-12-16 | 33.14 | $32.95 | 9800 |
| 2021-12-15 | 33.16 | $33.14 | 7800 |
| 2021-12-14 | 33.16 | $32.71 | 13800 |
| 2021-12-13 | 33.21 | $33.02 | 2429 |
| 2021-12-10 | 33.23 | $33.25 | 27100 |
| 2021-12-09 | 33.23 | $33.28 | 6606 |
| 2021-12-08 | 33.22 | $33.59 | 10819 |
| 2021-12-07 | 33.18 | $33.58 | 2200 |
| 2021-12-06 | 33.14 | $32.98 | 46500 |
| 2021-12-03 | 33.16 | $32.44 | 3640 |
| 2021-12-02 | 33.23 | $32.81 | 6013 |
| 2021-12-01 | 33.28 | $31.86 | 25400 |
| 2021-11-30 | 33.42 | $32.25 | 18136 |
| 2021-11-29 | 33.55 | $33.18 | 2325 |
| 2021-11-26 | 33.59 | $32.77 | 2039 |
| 2021-11-24 | 33.67 | $34.06 | 6700 |
| 2021-11-23 | 33.63 | $33.89 | 22029 |
| 2021-11-22 | 33.61 | $33.82 | 291037 |
| 2021-11-19 | 33.58 | $33.47 | 3418 |
| 2021-11-18 | 33.59 | $33.95 | 1400 |
| 2021-11-17 | 33.56 | $33.74 | 2241 |
| 2021-11-16 | 33.54 | $33.91 | 19245 |
| 2021-11-15 | 33.50 | $34.09 | 1100 |
| 2021-11-12 | 33.44 | $33.91 | 6800 |
| 2021-11-11 | 33.39 | $33.95 | 10012 |
| 2021-11-10 | 33.33 | $33.75 | 10100 |
| 2021-11-09 | 33.28 | $33.99 | 900 |
| 2021-11-08 | 33.21 | $33.99 | 8700 |
| 2021-11-05 | 33.13 | $34.09 | 53100 |
| 2021-11-04 | 33.02 | $33.72 | 10700 |
| 2021-11-03 | 32.95 | $34.07 | 17442 |
| 2021-11-02 | 32.83 | $33.65 | 4000 |
| 2021-11-01 | 32.75 | $33.47 | 144128 |
| 2021-10-29 | 32.67 | $33.15 | 12919 |
| 2021-10-28 | 32.62 | $33.19 | 319038 |
| 2021-10-27 | 32.56 | $32.78 | 19941 |
| 2021-10-26 | 32.54 | $33.46 | 6400 |
| 2021-10-25 | 32.44 | $33.41 | 5300 |
| 2021-10-22 | 32.34 | $33.22 | 2848 |
| 2021-10-21 | 32.24 | $33.07 | 15032 |
| 2021-10-20 | 32.16 | $33.21 | 2128 |
| 2021-10-19 | 32.05 | $32.82 | 13200 |
| 2021-10-18 | 31.97 | $32.80 | 2500 |
| 2021-10-15 | 31.88 | $32.59 | 4936 |
| 2021-10-14 | 31.80 | $32.25 | 500 |
| 2021-10-13 | 31.76 | $31.99 | 6800 |
| 2021-10-12 | 31.73 | $32.03 | 64000 |
| 2021-10-11 | 31.70 | $32.03 | 55036 |
| 2021-10-08 | 31.66 | $32.10 | 500 |
| 2021-10-07 | 31.62 | $32.02 | 7800 |
| 2021-10-06 | 31.58 | $31.77 | 40300 |
| 2021-10-05 | 31.56 | $31.84 | 5000 |
| 2021-10-04 | 31.53 | $31.67 | 35800 |
| 2021-10-01 | 31.51 | $31.84 | 3500 |
| 2021-09-30 | 31.48 | $31.69 | 2600 |
| 2021-09-29 | 31.45 | $31.78 | 2000 |
| 2021-09-28 | 31.42 | $31.72 | 5416 |
| 2021-09-27 | 31.39 | $32.16 | 5500 |
| 2021-09-24 | 31.30 | $31.67 | 17200 |
| 2021-09-23 | 31.27 | $31.55 | 2318 |
| 2021-09-22 | 31.24 | $31.11 | 8548 |
| 2021-09-21 | 31.25 | $30.61 | 9700 |
| 2021-09-20 | 31.32 | $30.46 | 15226 |
| 2021-09-17 | 31.41 | $31.31 | 7806 |
| 2021-09-16 | 31.42 | $31.65 | 6800 |
| 2021-09-15 | 31.39 | $31.65 | 3300 |
| 2021-09-14 | 31.37 | $31.07 | 4600 |
| 2021-09-13 | 31.40 | $31.40 | 800 |
| 2021-09-10 | 31.40 | $30.97 | 4306 |
| 2021-09-09 | 31.44 | $31.31 | 1300 |
| 2021-09-08 | 31.46 | $31.26 | 1236 |
| 2021-09-07 | 31.48 | $31.49 | 14600 |
| 2021-09-03 | 31.47 | $31.72 | 2300 |
| 2021-09-02 | 31.45 | $31.86 | 1545 |
| 2021-09-01 | 31.41 | $31.69 | 1815 |
| 2021-08-31 | 31.38 | $31.79 | 2800 |
| 2021-08-30 | 31.33 | $31.71 | 3916 |
| 2021-08-27 | 31.29 | $31.99 | 6500 |
| 2021-08-26 | 31.22 | $31.56 | 2406 |
| 2021-08-25 | 31.18 | $31.79 | 1149 |
| 2021-08-24 | 31.12 | $31.10 | 700 |
| 2021-08-23 | 31.12 | $31.10 | 111402 |
| 2021-08-20 | 31.12 | $30.73 | 2038 |
| 2021-08-19 | 31.16 | $30.42 | 3425 |
| 2021-08-18 | 31.24 | $30.89 | 1925 |
| 2021-08-17 | 31.28 | $31.21 | 24248 |
| 2021-08-16 | 31.29 | $31.70 | 17500 |
| 2021-08-13 | 31.24 | $31.87 | 2000 |
| 2021-08-12 | 31.18 | $31.89 | 3845 |
| 2021-08-11 | 31.10 | $32.00 | 3700 |
| 2021-08-10 | 31.01 | $31.58 | 6043 |
| 2021-08-09 | 30.95 | $31.37 | 7000 |
| 2021-08-06 | 30.90 | $31.49 | 31400 |
| 2021-08-05 | 30.84 | $31.16 | 5300 |
| 2021-08-04 | 30.81 | $30.69 | 13800 |
| 2021-08-03 | 30.82 | $30.92 | 735 |
| 2021-08-02 | 30.81 | $30.67 | 124200 |
| 2021-07-30 | 30.83 | $30.81 | 12319 |
| 2021-07-29 | 30.83 | $31.11 | 6300 |
| 2021-07-28 | 30.80 | $30.81 | 75600 |
| 2021-07-27 | 30.80 | $30.73 | 2818 |
| 2021-07-26 | 30.80 | $30.70 | 7938 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
46.57
2026-07-22
Close Price
$47.62
Vol: 2881
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.84
Average
34.18
Maximum
46.57
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 46.57 | $47.62 | 2881 |
| 2026-07-21 | 46.42 | $47.49 | 655 |
| 2026-07-20 | 46.27 | $47.04 | 644 |
| 2026-07-17 | 46.15 | $47.32 | 3624 |
| 2026-07-16 | 45.98 | $47.33 | 3800 |
| 2026-07-15 | 45.81 | $46.73 | 803 |
| 2026-07-14 | 45.69 | $46.62 | 7518 |
| 2026-07-13 | 45.57 | $46.45 | 1005 |
| 2026-07-10 | 45.45 | $46.04 | 5305 |
| 2026-07-09 | 45.38 | $45.88 | 2900 |
| 2026-07-08 | 45.31 | $45.80 | 6727 |
| 2026-07-07 | 45.24 | $45.91 | 7900 |
| 2026-07-06 | 45.16 | $45.53 | 3435 |
| 2026-07-02 | 45.10 | $45.34 | 2105 |
| 2026-07-01 | 45.07 | $45.00 | 2200 |
| 2026-06-30 | 45.06 | $45.09 | 8009 |
| 2026-06-29 | 45.05 | $45.45 | 5108 |
| 2026-06-26 | 44.99 | $45.56 | 3500 |
| 2026-06-25 | 44.92 | $45.41 | 2600 |
| 2026-06-24 | 44.86 | $45.08 | 4700 |
| 2026-06-23 | 44.83 | $45.19 | 1200 |
| 2026-06-22 | 44.78 | $44.95 | 3200 |
| 2026-06-18 | 44.77 | $44.49 | 5600 |
| 2026-06-17 | 44.79 | $44.56 | 1138 |
| 2026-06-16 | 44.82 | $45.11 | 1480 |
| 2026-06-15 | 44.79 | $44.95 | 3300 |
| 2026-06-12 | 44.77 | $45.39 | 11057 |
| 2026-06-11 | 44.71 | $44.90 | 2200 |
| 2026-06-10 | 44.70 | $44.72 | 5900 |
| 2026-06-09 | 44.70 | $44.70 | 1200 |
| 2026-06-08 | 44.71 | $44.45 | 2326 |
| 2026-06-05 | 44.75 | $44.69 | 500 |
| 2026-06-04 | 44.76 | $44.99 | 3027 |
| 2026-06-03 | 44.74 | $44.58 | 841 |
| 2026-06-02 | 44.77 | $44.67 | 1343 |
| 2026-06-01 | 44.79 | $44.24 | 5621 |
| 2026-05-29 | 44.85 | $44.43 | 1800 |
| 2026-05-28 | 44.90 | $44.53 | 3900 |
| 2026-05-27 | 44.94 | $44.67 | 900 |
| 2026-05-26 | 44.97 | $44.99 | 1300 |
| 2026-05-22 | 44.96 | $45.13 | 2358 |
| 2026-05-21 | 44.93 | $44.88 | 6866 |
| 2026-05-20 | 44.93 | $45.01 | 898 |
| 2026-05-19 | 44.90 | $45.01 | 5400 |
| 2026-05-18 | 44.87 | $44.98 | 3619 |
| 2026-05-15 | 44.84 | $44.72 | 7700 |
| 2026-05-14 | 44.83 | $45.01 | 3241 |
| 2026-05-13 | 44.78 | $44.91 | 6714 |
| 2026-05-12 | 44.74 | $45.11 | 1900 |
| 2026-05-11 | 44.66 | $45.01 | 5906 |
| 2026-05-08 | 44.59 | $44.63 | 1900 |
| 2026-05-07 | 44.54 | $44.61 | 4400 |
| 2026-05-06 | 44.49 | $45.14 | 7700 |
| 2026-05-05 | 44.37 | $45.43 | 4800 |
| 2026-05-04 | 44.21 | $45.04 | 30500 |
| 2026-05-01 | 44.06 | $45.14 | 2400 |
| 2026-04-30 | 43.88 | $45.28 | 1338 |
| 2026-04-29 | 43.67 | $44.48 | 800 |
| 2026-04-28 | 43.51 | $44.44 | 227 |
| 2026-04-27 | 43.34 | $44.11 | 4400 |
| 2026-04-24 | 43.17 | $43.98 | 10413 |
| 2026-04-23 | 42.99 | $44.19 | 3144 |
| 2026-04-22 | 42.78 | $43.83 | 3610 |
| 2026-04-21 | 42.59 | $43.78 | 1675 |
| 2026-04-20 | 42.38 | $43.91 | 3700 |
| 2026-04-17 | 42.13 | $43.89 | 800 |
| 2026-04-16 | 41.88 | $43.36 | 6300 |
| 2026-04-15 | 41.65 | $43.35 | 8925 |
| 2026-04-14 | 41.41 | $43.39 | 3200 |
| 2026-04-13 | 41.15 | $42.99 | 3613 |
| 2026-04-10 | 40.92 | $42.45 | 3189 |
| 2026-04-09 | 40.72 | $42.71 | 4500 |
| 2026-04-08 | 40.49 | $42.42 | 7100 |
| 2026-04-07 | 40.28 | $40.98 | 14810 |
| 2026-04-06 | 40.20 | $40.99 | 4216 |
| 2026-04-02 | 40.13 | $40.90 | 2500 |
| 2026-04-01 | 40.06 | $40.88 | 9900 |
| 2026-03-31 | 40.01 | $40.44 | 6310 |
| 2026-03-30 | 40.00 | $39.18 | 2400 |
| 2026-03-27 | 40.14 | $39.33 | 2235 |
| 2026-03-26 | 40.28 | $39.81 | 2907 |
| 2026-03-25 | 40.39 | $40.53 | 1614 |
| 2026-03-24 | 40.44 | $40.27 | 2055 |
| 2026-03-23 | 40.53 | $39.93 | 8700 |
| 2026-03-20 | 40.66 | $39.46 | 3322 |
| 2026-03-19 | 40.86 | $40.00 | 1700 |
| 2026-03-18 | 41.03 | $39.97 | 1500 |
| 2026-03-17 | 41.21 | $40.39 | 929 |
| 2026-03-16 | 41.36 | $40.04 | 2000 |
| 2026-03-13 | 41.56 | $39.72 | 800 |
| 2026-03-12 | 41.81 | $39.73 | 5013 |
| 2026-03-11 | 42.08 | $40.60 | 3000 |
| 2026-03-10 | 42.27 | $40.82 | 3000 |
| 2026-03-09 | 42.47 | $40.85 | 2841 |
| 2026-03-06 | 42.67 | $40.76 | 1700 |
| 2026-03-05 | 42.89 | $41.72 | 15200 |
| 2026-03-04 | 43.03 | $42.60 | 3800 |
| 2026-03-03 | 43.08 | $42.39 | 4100 |
| 2026-03-02 | 43.16 | $42.98 | 1347 |
| 2026-02-27 | 43.19 | $42.75 | 1200 |
| 2026-02-26 | 43.23 | $43.60 | 6231 |
| 2026-02-25 | 43.19 | $43.32 | 907 |
| 2026-02-24 | 43.18 | $42.83 | 1500 |
| 2026-02-23 | 43.21 | $42.37 | 2200 |
| 2026-02-20 | 43.28 | $43.48 | 6900 |
| 2026-02-19 | 43.25 | $43.13 | 2600 |
| 2026-02-18 | 43.25 | $43.51 | 3100 |
| 2026-02-17 | 43.20 | $43.06 | 4637 |
| 2026-02-13 | 43.20 | $43.14 | 3900 |
| 2026-02-12 | 43.20 | $42.61 | 7619 |
| 2026-02-11 | 43.24 | $43.58 | 15931 |
| 2026-02-10 | 43.19 | $43.89 | 1304 |
| 2026-02-09 | 43.10 | $44.28 | 2036 |
| 2026-02-06 | 42.96 | $43.92 | 2400 |
| 2026-02-05 | 42.86 | $42.53 | 23700 |
| 2026-02-04 | 42.89 | $43.21 | 5800 |
| 2026-02-03 | 42.85 | $43.14 | 5737 |
| 2026-02-02 | 42.81 | $43.22 | 7306 |
| 2026-01-30 | 42.77 | $42.71 | 3523 |
| 2026-01-29 | 42.76 | $42.97 | 19800 |
| 2026-01-28 | 42.73 | $42.87 | 83342 |
| 2026-01-27 | 42.70 | $42.78 | 3200 |
| 2026-01-26 | 42.68 | $42.63 | 4600 |
| 2026-01-23 | 42.67 | $42.45 | 3500 |
| 2026-01-22 | 42.68 | $42.91 | 4334 |
| 2026-01-21 | 42.64 | $42.86 | 3700 |
| 2026-01-20 | 42.60 | $42.20 | 5300 |
| 2026-01-16 | 42.62 | $43.27 | 8100 |
| 2026-01-15 | 42.53 | $43.17 | 9100 |
| 2026-01-14 | 42.44 | $42.70 | 2400 |
| 2026-01-13 | 42.39 | $42.68 | 4014 |
| 2026-01-12 | 42.34 | $42.72 | 6300 |
| 2026-01-09 | 42.28 | $42.77 | 5922 |
| 2026-01-08 | 42.21 | $42.66 | 10000 |
| 2026-01-07 | 42.15 | $42.40 | 9443 |
| 2026-01-06 | 42.11 | $43.03 | 2746 |
| 2026-01-05 | 42.00 | $42.72 | 3922 |
| 2026-01-02 | 41.91 | $42.13 | 6900 |
| 2025-12-31 | 41.88 | $41.54 | 2115 |
| 2025-12-30 | 41.90 | $41.92 | 7100 |
| 2025-12-29 | 41.87 | $42.05 | 2400 |
| 2025-12-26 | 41.83 | $42.31 | 4700 |
| 2025-12-24 | 41.75 | $42.33 | 3521 |
| 2025-12-23 | 41.66 | $42.20 | 5723 |
| 2025-12-22 | 41.57 | $42.16 | 4600 |
| 2025-12-19 | 41.47 | $41.74 | 5007 |
| 2025-12-18 | 41.40 | $41.58 | 91300 |
| 2025-12-17 | 41.33 | $41.33 | 7222 |
| 2025-12-16 | 41.27 | $41.51 | 2700 |
| 2025-12-15 | 41.19 | $41.73 | 5310 |
| 2025-12-12 | 41.07 | $41.67 | 7140 |
| 2025-12-11 | 40.95 | $42.49 | 7548 |
| 2025-12-10 | 40.74 | $42.12 | 115722 |
| 2025-12-09 | 40.56 | $41.36 | 11239 |
| 2025-12-08 | 40.45 | $41.33 | 928 |
| 2025-12-05 | 40.33 | $41.45 | 4639 |
| 2025-12-04 | 40.19 | $41.38 | 2400 |
| 2025-12-03 | 40.04 | $41.08 | 14430 |
| 2025-12-02 | 39.92 | $40.51 | 72800 |
| 2025-12-01 | 39.84 | $40.64 | 3100 |
| 2025-11-28 | 39.74 | $40.82 | 1011 |
| 2025-11-26 | 39.63 | $40.59 | 3838 |
| 2025-11-25 | 39.52 | $40.17 | 4104 |
| 2025-11-24 | 39.45 | $39.62 | 6300 |
| 2025-11-21 | 39.44 | $39.32 | 4748 |
| 2025-11-20 | 39.46 | $38.69 | 3100 |
| 2025-11-19 | 39.53 | $39.18 | 2241 |
| 2025-11-18 | 39.57 | $39.05 | 10142 |
| 2025-11-17 | 39.62 | $38.94 | 5227 |
| 2025-11-14 | 39.68 | $39.70 | 8508 |
| 2025-11-13 | 39.66 | $39.80 | 5023 |
| 2025-11-12 | 39.64 | $40.53 | 7400 |
| 2025-11-11 | 39.53 | $40.19 | 2831 |
| 2025-11-10 | 39.46 | $40.13 | 11500 |
| 2025-11-07 | 39.39 | $39.71 | 5800 |
| 2025-11-06 | 39.36 | $39.31 | 5000 |
| 2025-11-05 | 39.36 | $39.42 | 1706 |
| 2025-11-04 | 39.36 | $38.99 | 2614 |
| 2025-11-03 | 39.40 | $39.27 | 2446 |
| 2025-10-31 | 39.42 | $39.36 | 3400 |
| 2025-10-30 | 39.44 | $39.41 | 16517 |
| 2025-10-29 | 39.45 | $39.19 | 2700 |
| 2025-10-28 | 39.49 | $39.44 | 5216 |
| 2025-10-27 | 39.51 | $39.77 | 2748 |
| 2025-10-24 | 39.50 | $39.61 | 8341 |
| 2025-10-23 | 39.51 | $39.35 | 400 |
| 2025-10-22 | 39.54 | $39.41 | 2200 |
| 2025-10-21 | 39.57 | $39.60 | 2800 |
| 2025-10-20 | 39.59 | $39.56 | 1102 |
| 2025-10-17 | 39.60 | $39.05 | 1700 |
| 2025-10-16 | 39.67 | $38.81 | 5431 |
| 2025-10-15 | 39.77 | $39.60 | 4028 |
| 2025-10-14 | 39.79 | $39.59 | 12200 |
| 2025-10-13 | 39.81 | $39.27 | 15300 |
| 2025-10-10 | 39.86 | $38.94 | 3600 |
| 2025-10-09 | 39.94 | $39.66 | 2400 |
| 2025-10-08 | 39.96 | $40.06 | 1200 |
| 2025-10-07 | 39.93 | $40.03 | 7808 |
| 2025-10-06 | 39.91 | $40.09 | 600 |
| 2025-10-03 | 39.87 | $40.22 | 2922 |
| 2025-10-02 | 39.82 | $40.01 | 2600 |
| 2025-10-01 | 39.78 | $40.09 | 1926 |
| 2025-09-30 | 39.73 | $40.19 | 1512 |
| 2025-09-29 | 39.67 | $40.08 | 3528 |
| 2025-09-26 | 39.61 | $40.05 | 11500 |
| 2025-09-25 | 39.55 | $39.64 | 7424 |
| 2025-09-24 | 39.53 | $39.91 | 4300 |
| 2025-09-23 | 39.48 | $39.93 | 7500 |
| 2025-09-22 | 39.42 | $39.72 | 823 |
| 2025-09-19 | 39.38 | $39.63 | 4000 |
| 2025-09-18 | 39.35 | $39.65 | 3400 |
| 2025-09-17 | 39.31 | $39.37 | 2100 |
| 2025-09-16 | 39.29 | $39.18 | 3117 |
| 2025-09-15 | 39.29 | $39.48 | 7600 |
| 2025-09-12 | 39.26 | $39.65 | 7000 |
| 2025-09-11 | 39.20 | $39.73 | 1300 |
| 2025-09-10 | 39.14 | $39.19 | 1226 |
| 2025-09-09 | 39.12 | $39.16 | 4300 |
| 2025-09-08 | 39.10 | $39.16 | 1800 |
| 2025-09-05 | 39.08 | $39.23 | 18300 |
| 2025-09-04 | 39.05 | $39.43 | 2812 |
| 2025-09-03 | 38.99 | $39.08 | 3036 |
| 2025-09-02 | 38.96 | $39.00 | 6105 |
| 2025-08-29 | 38.94 | $39.23 | 1000 |
| 2025-08-28 | 38.89 | $39.24 | 3000 |
| 2025-08-27 | 38.84 | $39.34 | 700 |
| 2025-08-26 | 38.77 | $39.19 | 3100 |
| 2025-08-25 | 38.71 | $39.05 | 5200 |
| 2025-08-22 | 38.67 | $39.28 | 2300 |
| 2025-08-21 | 38.59 | $38.79 | 3700 |
| 2025-08-20 | 38.56 | $38.88 | 3840 |
| 2025-08-19 | 38.52 | $38.66 | 3700 |
| 2025-08-18 | 38.50 | $38.54 | 2029 |
| 2025-08-15 | 38.50 | $38.67 | 4400 |
| 2025-08-14 | 38.48 | $38.79 | 800 |
| 2025-08-13 | 38.44 | $38.94 | 2535 |
| 2025-08-12 | 38.39 | $38.60 | 3300 |
| 2025-08-11 | 38.37 | $38.26 | 5100 |
| 2025-08-08 | 38.38 | $38.34 | 1237 |
| 2025-08-07 | 38.39 | $38.36 | 1300 |
| 2025-08-06 | 38.39 | $38.49 | 2900 |
| 2025-08-05 | 38.38 | $38.51 | 3121 |
| 2025-08-04 | 38.36 | $38.46 | 1900 |
| 2025-08-01 | 38.35 | $37.97 | 3900 |
| 2025-07-31 | 38.39 | $38.30 | 1305 |
| 2025-07-30 | 38.39 | $38.29 | 2815 |
| 2025-07-29 | 38.40 | $38.49 | 3100 |
| 2025-07-28 | 38.39 | $38.23 | 20224 |
| 2025-07-25 | 38.40 | $38.51 | 600 |
| 2025-07-24 | 38.38 | $38.36 | 4000 |
| 2025-07-23 | 38.37 | $38.57 | 20242 |
| 2025-07-22 | 38.34 | $38.66 | 16600 |
| 2025-07-21 | 38.29 | $38.45 | 1906 |
| 2025-07-18 | 38.26 | $38.69 | 22300 |
| 2025-07-17 | 38.20 | $38.47 | 22300 |
| 2025-07-16 | 38.16 | $38.18 | 4629 |
| 2025-07-15 | 38.13 | $37.90 | 15800 |
| 2025-07-14 | 38.13 | $38.52 | 8317 |
| 2025-07-11 | 38.07 | $38.16 | 4020 |
| 2025-07-10 | 38.04 | $38.26 | 3100 |
| 2025-07-09 | 38.00 | $38.12 | 10414 |
| 2025-07-08 | 37.96 | $38.14 | 6700 |
| 2025-07-07 | 37.92 | $38.36 | 4149 |
| 2025-07-03 | 37.86 | $38.62 | 2000 |
| 2025-07-02 | 37.76 | $38.34 | 3129 |
| 2025-07-01 | 37.69 | $38.33 | 4621 |
| 2025-06-30 | 37.62 | $38.20 | 5607 |
| 2025-06-27 | 37.55 | $37.94 | 6400 |
| 2025-06-26 | 37.51 | $37.90 | 18044 |
| 2025-06-25 | 37.47 | $37.55 | 4800 |
| 2025-06-24 | 37.46 | $37.94 | 5100 |
| 2025-06-23 | 37.41 | $37.74 | 1900 |
| 2025-06-20 | 37.37 | $37.35 | 20119 |
| 2025-06-18 | 37.37 | $37.17 | 6400 |
| 2025-06-17 | 37.39 | $37.03 | 4521 |
| 2025-06-16 | 37.43 | $37.33 | 8901 |
| 2025-06-13 | 37.44 | $37.14 | 5809 |
| 2025-06-12 | 37.47 | $37.59 | 8500 |
| 2025-06-11 | 37.45 | $37.48 | 5731 |
| 2025-06-10 | 37.45 | $37.50 | 9200 |
| 2025-06-09 | 37.44 | $37.51 | 4500 |
| 2025-06-06 | 37.43 | $37.71 | 4900 |
| 2025-06-05 | 37.39 | $37.37 | 7000 |
| 2025-06-04 | 37.38 | $37.33 | 1735 |
| 2025-06-03 | 37.37 | $37.66 | 5900 |
| 2025-06-02 | 37.33 | $37.59 | 5139 |
| 2025-05-30 | 37.29 | $37.48 | 2000 |
| 2025-05-29 | 37.25 | $37.41 | 4200 |
| 2025-05-28 | 37.22 | $37.21 | 3113 |
| 2025-05-27 | 37.20 | $37.53 | 176700 |
| 2025-05-23 | 37.14 | $36.93 | 20713 |
| 2025-05-22 | 37.13 | $36.85 | 12119 |
| 2025-05-21 | 37.13 | $36.99 | 6900 |
| 2025-05-20 | 37.11 | $37.76 | 8615 |
| 2025-05-19 | 37.00 | $37.92 | 2600 |
| 2025-05-16 | 36.86 | $37.89 | 15200 |
| 2025-05-15 | 36.71 | $37.53 | 6800 |
| 2025-05-14 | 36.58 | $37.03 | 14400 |
| 2025-05-13 | 36.49 | $37.25 | 8500 |
| 2025-05-12 | 36.37 | $37.36 | 11129 |
| 2025-05-09 | 36.23 | $36.67 | 3300 |
| 2025-05-08 | 36.14 | $36.66 | 7200 |
| 2025-05-07 | 36.04 | $36.77 | 5216 |
| 2025-05-06 | 35.92 | $36.55 | 3035 |
| 2025-05-05 | 35.80 | $36.76 | 2400 |
| 2025-05-02 | 35.65 | $36.88 | 9623 |
| 2025-05-01 | 35.48 | $36.18 | 2438 |
| 2025-04-30 | 35.39 | $36.10 | 7200 |
| 2025-04-29 | 35.31 | $36.19 | 7100 |
| 2025-04-28 | 35.24 | $36.08 | 7210 |
| 2025-04-25 | 35.18 | $35.82 | 8768 |
| 2025-04-24 | 35.15 | $35.91 | 5500 |
| 2025-04-23 | 35.13 | $35.49 | 10600 |
| 2025-04-22 | 35.17 | $35.27 | 1500 |
| 2025-04-21 | 35.24 | $34.46 | 3523 |
| 2025-04-17 | 35.41 | $35.28 | 10100 |
| 2025-04-16 | 35.51 | $34.93 | 2500 |
| 2025-04-15 | 35.65 | $35.29 | 5600 |
| 2025-04-14 | 35.77 | $35.13 | 2000 |
| 2025-04-11 | 35.92 | $34.67 | 2900 |
| 2025-04-10 | 36.13 | $34.17 | 9200 |
| 2025-04-09 | 36.39 | $35.37 | 5120 |
| 2025-04-08 | 36.54 | $32.83 | 55117 |
| 2025-04-07 | 36.96 | $33.44 | 21312 |
| 2025-04-04 | 37.33 | $33.56 | 95100 |
| 2025-04-03 | 37.71 | $35.90 | 14300 |
| 2025-04-02 | 37.87 | $38.57 | 3700 |
| 2025-04-01 | 37.78 | $38.00 | 12000 |
| 2025-03-31 | 37.74 | $37.77 | 21903 |
| 2025-03-28 | 37.73 | $37.47 | 17500 |
| 2025-03-27 | 37.76 | $37.97 | 107500 |
| 2025-03-26 | 37.75 | $38.52 | 2409 |
| 2025-03-25 | 37.69 | $38.64 | 7520 |
| 2025-03-24 | 37.62 | $38.59 | 12621 |
| 2025-03-21 | 37.56 | $37.67 | 4214 |
| 2025-03-20 | 37.59 | $37.86 | 3438 |
| 2025-03-19 | 37.61 | $37.97 | 6709 |
| 2025-03-18 | 37.64 | $37.41 | 2832 |
| 2025-03-17 | 37.73 | $37.59 | 8500 |
| 2025-03-14 | 37.81 | $37.02 | 8141 |
| 2025-03-13 | 37.96 | $36.16 | 7632 |
| 2025-03-12 | 38.21 | $36.70 | 20020 |
| 2025-03-11 | 38.42 | $36.59 | 13000 |
| 2025-03-10 | 38.65 | $36.65 | 22702 |
| 2025-03-07 | 38.90 | $37.50 | 9200 |
| 2025-03-06 | 39.07 | $37.46 | 17200 |
| 2025-03-05 | 39.25 | $38.50 | 12500 |
| 2025-03-04 | 39.34 | $38.17 | 12500 |
| 2025-03-03 | 39.47 | $39.32 | 16218 |
| 2025-02-28 | 39.49 | $39.75 | 46024 |
| 2025-02-27 | 39.47 | $39.11 | 108605 |
| 2025-02-26 | 39.52 | $39.16 | 6100 |
| 2025-02-25 | 39.56 | $39.04 | 5500 |
| 2025-02-24 | 39.62 | $39.12 | 7928 |
| 2025-02-21 | 39.68 | $39.02 | 9125 |
| 2025-02-20 | 39.75 | $39.73 | 4900 |
| 2025-02-19 | 39.76 | $40.29 | 18839 |
| 2025-02-18 | 39.71 | $40.28 | 4022 |
| 2025-02-14 | 39.66 | $39.81 | 7300 |
| 2025-02-13 | 39.66 | $39.79 | 34129 |
| 2025-02-12 | 39.65 | $39.19 | 5200 |
| 2025-02-11 | 39.70 | $39.50 | 12400 |
| 2025-02-10 | 39.71 | $39.42 | 17606 |
| 2025-02-07 | 39.72 | $39.61 | 5805 |
| 2025-02-06 | 39.70 | $39.74 | 14200 |
| 2025-02-05 | 39.67 | $39.72 | 9937 |
| 2025-02-04 | 39.62 | $39.26 | 17407 |
| 2025-02-03 | 39.62 | $39.49 | 8743 |
| 2025-01-31 | 39.59 | $39.70 | 3700 |
| 2025-01-30 | 39.53 | $40.11 | 16905 |
| 2025-01-29 | 39.42 | $39.69 | 9500 |
| 2025-01-28 | 39.34 | $39.86 | 8820 |
| 2025-01-27 | 39.24 | $39.78 | 71400 |
| 2025-01-24 | 39.14 | $40.37 | 15600 |
| 2025-01-23 | 38.97 | $40.25 | 141030 |
| 2025-01-22 | 38.80 | $40.13 | 11800 |
| 2025-01-21 | 38.62 | $40.42 | 14300 |
| 2025-01-17 | 38.41 | $39.82 | 15100 |
| 2025-01-16 | 38.24 | $39.46 | 16138 |
| 2025-01-15 | 38.10 | $38.96 | 54100 |
| 2025-01-14 | 38.02 | $38.46 | 11703 |
| 2025-01-13 | 37.98 | $37.86 | 6616 |
| 2025-01-10 | 38.01 | $37.53 | 114500 |
| 2025-01-08 | 38.08 | $38.29 | 2128 |
| 2025-01-07 | 38.08 | $37.96 | 3000 |
| 2025-01-06 | 38.12 | $38.16 | 5337 |
| 2025-01-03 | 38.15 | $38.42 | 8500 |
| 2025-01-02 | 38.17 | $38.02 | 11700 |
| 2024-12-31 | 38.23 | $37.77 | 3700 |
| 2024-12-30 | 38.33 | $37.78 | 27441 |
| 2024-12-27 | 38.44 | $37.95 | 2738 |
| 2024-12-26 | 38.56 | $38.28 | 1333 |
| 2024-12-24 | 38.65 | $38.25 | 700 |
| 2024-12-23 | 38.76 | $37.96 | 86300 |
| 2024-12-20 | 38.90 | $37.70 | 20600 |
| 2024-12-19 | 39.09 | $37.14 | 60709 |
| 2024-12-18 | 39.34 | $37.08 | 21900 |
| 2024-12-17 | 39.61 | $38.43 | 4100 |
| 2024-12-16 | 39.76 | $38.85 | 23500 |
| 2024-12-13 | 39.87 | $38.92 | 3149 |
| 2024-12-12 | 39.98 | $39.29 | 7238 |
| 2024-12-11 | 40.05 | $39.38 | 5500 |
| 2024-12-10 | 40.12 | $39.08 | 5500 |
| 2024-12-09 | 40.21 | $39.44 | 9800 |
| 2024-12-06 | 40.28 | $40.13 | 735 |
| 2024-12-05 | 40.28 | $40.19 | 13000 |
| 2024-12-04 | 40.26 | $40.12 | 11600 |
| 2024-12-03 | 40.25 | $40.10 | 6508 |
| 2024-12-02 | 40.22 | $40.27 | 3400 |
| 2024-11-29 | 40.16 | $40.86 | 3400 |
| 2024-11-27 | 40.02 | $40.78 | 6800 |
| 2024-11-26 | 39.89 | $41.01 | 4307 |
| 2024-11-25 | 39.71 | $40.82 | 9726 |
| 2024-11-22 | 39.53 | $40.78 | 9103 |
| 2024-11-21 | 39.35 | $40.49 | 8307 |
| 2024-11-20 | 39.18 | $39.72 | 3414 |
| 2024-11-19 | 39.07 | $39.76 | 4400 |
| 2024-11-18 | 38.95 | $39.71 | 20600 |
| 2024-11-15 | 38.82 | $39.43 | 31300 |
| 2024-11-14 | 38.72 | $39.28 | 15025 |
| 2024-11-13 | 38.63 | $39.59 | 3134 |
| 2024-11-12 | 38.50 | $39.77 | 7842 |
| 2024-11-11 | 38.34 | $40.07 | 17900 |
| 2024-11-08 | 38.14 | $39.66 | 5405 |
| 2024-11-07 | 37.97 | $39.43 | 4711 |
| 2024-11-06 | 37.81 | $39.49 | 4000 |
| 2024-11-05 | 37.64 | $37.89 | 81347 |
| 2024-11-04 | 37.61 | $37.17 | 3133 |
| 2024-11-01 | 37.64 | $37.08 | 2300 |
| 2024-10-31 | 37.69 | $37.38 | 4431 |
| 2024-10-30 | 37.70 | $37.87 | 3700 |
| 2024-10-29 | 37.66 | $37.61 | 2310 |
| 2024-10-28 | 37.65 | $37.72 | 4300 |
| 2024-10-25 | 37.61 | $37.48 | 7701 |
| 2024-10-24 | 37.60 | $37.78 | 20700 |
| 2024-10-23 | 37.55 | $37.57 | 3200 |
| 2024-10-22 | 37.51 | $37.83 | 63808 |
| 2024-10-21 | 37.45 | $37.88 | 1000 |
| 2024-10-18 | 37.38 | $38.30 | 8845 |
| 2024-10-17 | 37.26 | $38.25 | 4600 |
| 2024-10-16 | 37.14 | $38.10 | 4604 |
| 2024-10-15 | 37.02 | $37.76 | 1821 |
| 2024-10-14 | 36.93 | $37.75 | 15600 |
| 2024-10-11 | 36.83 | $37.45 | 1900 |
| 2024-10-10 | 36.76 | $36.84 | 13800 |
| 2024-10-09 | 36.73 | $37.03 | 13343 |
| 2024-10-08 | 36.68 | $36.75 | 22008 |
| 2024-10-07 | 36.64 | $36.77 | 24718 |
| 2024-10-04 | 36.59 | $37.11 | 5610 |
| 2024-10-03 | 36.50 | $36.58 | 24625 |
| 2024-10-02 | 36.46 | $36.63 | 55107 |
| 2024-10-01 | 36.41 | $36.58 | 19508 |
| 2024-09-30 | 36.35 | $36.77 | 5520 |
| 2024-09-27 | 36.28 | $36.59 | 17400 |
| 2024-09-26 | 36.22 | $36.58 | 89931 |
| 2024-09-25 | 36.16 | $36.72 | 5714 |
| 2024-09-24 | 36.09 | $36.97 | 3100 |
| 2024-09-23 | 35.98 | $37.02 | 1936 |
| 2024-09-20 | 35.86 | $36.74 | 4206 |
| 2024-09-19 | 35.77 | $36.79 | 3100 |
| 2024-09-18 | 35.66 | $36.24 | 100 |
| 2024-09-17 | 35.60 | $36.29 | 6516 |
| 2024-09-16 | 35.53 | $36.14 | 1500 |
| 2024-09-13 | 35.47 | $35.67 | 5727 |
| 2024-09-12 | 35.45 | $35.25 | 2404 |
| 2024-09-11 | 35.46 | $35.01 | 10000 |
| 2024-09-10 | 35.50 | $34.93 | 4035 |
| 2024-09-09 | 35.54 | $35.14 | 2440 |
| 2024-09-06 | 35.55 | $34.82 | 7645 |
| 2024-09-05 | 35.59 | $35.41 | 5600 |
| 2024-09-04 | 35.56 | $35.74 | 84501 |
| 2024-09-03 | 35.48 | $35.71 | 1500 |
| 2024-08-30 | 35.40 | $36.40 | 2100 |
| 2024-08-29 | 35.23 | $35.97 | 1000 |
| 2024-08-28 | 35.10 | $35.96 | 3445 |
| 2024-08-27 | 34.97 | $35.95 | 25300 |
| 2024-08-26 | 34.84 | $35.92 | 1710 |
| 2024-08-23 | 34.70 | $35.96 | 19900 |
| 2024-08-22 | 34.56 | $35.32 | 300 |
| 2024-08-21 | 34.47 | $35.38 | 3900 |
| 2024-08-20 | 34.37 | $35.10 | 29800 |
| 2024-08-19 | 34.30 | $35.34 | 700 |
| 2024-08-16 | 34.21 | $35.06 | 2900 |
| 2024-08-15 | 34.14 | $34.79 | 7900 |
| 2024-08-14 | 34.09 | $34.44 | 3800 |
| 2024-08-13 | 34.08 | $34.20 | 8021 |
| 2024-08-12 | 34.10 | $33.79 | 2846 |
| 2024-08-09 | 34.16 | $34.06 | 1123 |
| 2024-08-08 | 34.20 | $33.82 | 31337 |
| 2024-08-07 | 34.26 | $33.11 | 4402 |
| 2024-08-06 | 34.39 | $33.25 | 4617 |
| 2024-08-05 | 34.51 | $32.65 | 146225 |
| 2024-08-02 | 34.69 | $33.42 | 6930 |
| 2024-08-01 | 34.79 | $34.63 | 22000 |
| 2024-07-31 | 34.78 | $35.37 | 4400 |
| 2024-07-30 | 34.68 | $35.21 | 15339 |
| 2024-07-29 | 34.59 | $34.97 | 91436 |
| 2024-07-26 | 34.52 | $35.02 | 15300 |
| 2024-07-25 | 34.44 | $34.53 | 3304 |
| 2024-07-24 | 34.39 | $34.39 | 36525 |
| 2024-07-23 | 34.36 | $35.03 | 1206 |
| 2024-07-22 | 34.26 | $35.07 | 4443 |
| 2024-07-19 | 34.15 | $34.61 | 2000 |
| 2024-07-18 | 34.08 | $34.80 | 1045 |
| 2024-07-17 | 33.99 | $35.05 | 7000 |
| 2024-07-16 | 33.87 | $35.21 | 7811 |
| 2024-07-15 | 33.72 | $34.54 | 2100 |
| 2024-07-12 | 33.63 | $34.30 | 2033 |
| 2024-07-11 | 33.56 | $34.05 | 1417 |
| 2024-07-10 | 33.51 | $33.61 | 4400 |
| 2024-07-09 | 33.50 | $33.29 | 3100 |
| 2024-07-08 | 33.52 | $33.36 | 1000 |
| 2024-07-05 | 33.53 | $33.31 | 600 |
| 2024-07-03 | 33.55 | $33.57 | 1635 |
| 2024-07-02 | 33.55 | $33.48 | 3700 |
| 2024-07-01 | 33.55 | $33.38 | 520 |
| 2024-06-28 | 33.57 | $33.54 | 18607 |
| 2024-06-27 | 33.57 | $33.38 | 13400 |
| 2024-06-26 | 33.58 | $33.59 | 800 |
| 2024-06-25 | 33.58 | $33.71 | 100 |
| 2024-06-24 | 33.56 | $33.98 | 3200 |
| 2024-06-21 | 33.51 | $33.64 | 11140 |
| 2024-06-20 | 33.50 | $33.79 | 8700 |
| 2024-06-18 | 33.47 | $33.69 | 18103 |
| 2024-06-17 | 33.45 | $33.56 | 400 |
| 2024-06-14 | 33.45 | $33.14 | 1400 |
| 2024-06-13 | 33.49 | $33.47 | 37542 |
| 2024-06-12 | 33.50 | $33.54 | 8500 |
| 2024-06-11 | 33.51 | $33.32 | 2800 |
| 2024-06-10 | 33.54 | $33.56 | 1800 |
| 2024-06-07 | 33.55 | $33.34 | 1600 |
| 2024-06-06 | 33.58 | $33.38 | 9900 |
| 2024-06-05 | 33.60 | $33.56 | 800 |
| 2024-06-04 | 33.61 | $33.34 | 1300 |
| 2024-06-03 | 33.64 | $33.62 | 2600 |
| 2024-05-31 | 33.63 | $33.86 | 3305 |
| 2024-05-30 | 33.60 | $33.38 | 2100 |
| 2024-05-29 | 33.61 | $33.10 | 1600 |
| 2024-05-28 | 33.64 | $33.38 | 3600 |
| 2024-05-24 | 33.64 | $33.58 | 608 |
| 2024-05-23 | 33.62 | $33.30 | 1400 |
| 2024-05-22 | 33.63 | $33.66 | 2745 |
| 2024-05-21 | 33.60 | $33.98 | 1826 |
| 2024-05-20 | 33.53 | $33.96 | 6534 |
| 2024-05-17 | 33.45 | $34.13 | 1800 |
| 2024-05-16 | 33.35 | $34.12 | 2400 |
| 2024-05-15 | 33.25 | $34.15 | 8920 |
| 2024-05-14 | 33.13 | $33.82 | 6700 |
| 2024-05-13 | 33.03 | $33.54 | 78600 |
| 2024-05-10 | 32.95 | $33.71 | 1400 |
| 2024-05-09 | 32.86 | $33.60 | 1100 |
| 2024-05-08 | 32.77 | $33.30 | 173700 |
| 2024-05-07 | 32.71 | $33.17 | 11800 |
| 2024-05-06 | 32.66 | $33.12 | 1603 |
| 2024-05-03 | 32.63 | $32.69 | 3600 |
| 2024-05-02 | 32.64 | $32.56 | 8600 |
| 2024-05-01 | 32.66 | $32.38 | 65900 |
| 2024-04-30 | 32.72 | $32.53 | 1600 |
| 2024-04-29 | 32.76 | $32.95 | 2600 |
| 2024-04-26 | 32.76 | $32.81 | 949 |
| 2024-04-25 | 32.79 | $32.72 | 1826 |
| 2024-04-24 | 32.83 | $32.99 | 3900 |
| 2024-04-23 | 32.84 | $32.88 | 4500 |
| 2024-04-22 | 32.87 | $32.56 | 36600 |
| 2024-04-19 | 32.93 | $32.25 | 300 |
| 2024-04-18 | 33.03 | $32.02 | 100 |
| 2024-04-17 | 33.16 | $32.14 | 11600 |
| 2024-04-16 | 33.28 | $32.22 | 83804 |
| 2024-04-15 | 33.39 | $32.38 | 300 |
| 2024-04-12 | 33.49 | $32.68 | 2900 |
| 2024-04-11 | 33.56 | $33.18 | 8120 |
| 2024-04-10 | 33.58 | $33.19 | 417 |
| 2024-04-09 | 33.59 | $33.73 | 3400 |
| 2024-04-08 | 33.55 | $33.85 | 4000 |
| 2024-04-05 | 33.49 | $33.81 | 1700 |
| 2024-04-04 | 33.43 | $33.55 | 2000 |
| 2024-04-03 | 33.39 | $33.85 | 4300 |
| 2024-04-02 | 33.31 | $33.67 | 11600 |
| 2024-04-01 | 33.24 | $33.86 | 2302 |
| 2024-03-28 | 33.15 | $34.07 | 5100 |
| 2024-03-27 | 33.03 | $33.78 | 1800 |
| 2024-03-26 | 32.92 | $33.27 | 3400 |
| 2024-03-25 | 32.85 | $33.32 | 3200 |
| 2024-03-22 | 32.76 | $33.35 | 2100 |
| 2024-03-21 | 32.67 | $33.69 | 2100 |
| 2024-03-20 | 32.53 | $33.38 | 2500 |
| 2024-03-19 | 32.40 | $32.94 | 547 |
| 2024-03-18 | 32.31 | $32.61 | 9208 |
| 2024-03-15 | 32.24 | $32.60 | 201 |
| 2024-03-14 | 32.16 | $32.52 | 1500 |
| 2024-03-13 | 32.08 | $32.70 | 3800 |
| 2024-03-12 | 31.97 | $32.57 | 9300 |
| 2024-03-11 | 31.86 | $32.48 | 1400 |
| 2024-03-08 | 31.75 | $32.52 | 4415 |
| 2024-03-07 | 31.62 | $32.63 | 4137 |
| 2024-03-06 | 31.47 | $32.39 | 40400 |
| 2024-03-05 | 31.34 | $32.33 | 1900 |
| 2024-03-04 | 31.19 | $32.17 | 1000 |
| 2024-03-01 | 31.05 | $32.17 | 3514 |
| 2024-02-29 | 30.90 | $31.74 | 9105 |
| 2024-02-28 | 30.78 | $31.40 | 4328 |
| 2024-02-27 | 30.70 | $31.35 | 512 |
| 2024-02-26 | 30.61 | $31.20 | 10417 |
| 2024-02-23 | 30.53 | $31.20 | 7700 |
| 2024-02-22 | 30.45 | $31.22 | 4600 |
| 2024-02-21 | 30.36 | $30.85 | 16549 |
| 2024-02-20 | 30.30 | $30.72 | 6400 |
| 2024-02-16 | 30.25 | $30.77 | 3446 |
| 2024-02-15 | 30.19 | $30.86 | 3746 |
| 2024-02-14 | 30.12 | $30.21 | 2413 |
| 2024-02-13 | 30.10 | $29.91 | 1600 |
| 2024-02-12 | 30.11 | $30.50 | 13230 |
| 2024-02-09 | 30.06 | $30.18 | 2400 |
| 2024-02-08 | 30.04 | $30.00 | 600 |
| 2024-02-07 | 30.03 | $29.96 | 1506 |
| 2024-02-06 | 30.03 | $29.93 | 435 |
| 2024-02-05 | 30.04 | $29.83 | 4141 |
| 2024-02-02 | 30.05 | $30.08 | 1808 |
| 2024-02-01 | 30.04 | $30.05 | 1649 |
| 2024-01-31 | 30.03 | $30.05 | 2400 |
| 2024-01-30 | 30.02 | $30.62 | 900 |
| 2024-01-29 | 29.96 | $30.52 | 700 |
| 2024-01-26 | 29.91 | $30.39 | 2829 |
| 2024-01-25 | 29.87 | $30.25 | 2713 |
| 2024-01-24 | 29.84 | $29.94 | 6600 |
| 2024-01-23 | 29.85 | $29.92 | 3900 |
| 2024-01-22 | 29.86 | $29.97 | 3223 |
| 2024-01-19 | 29.87 | $29.67 | 2800 |
| 2024-01-18 | 29.92 | $29.37 | 2436 |
| 2024-01-17 | 30.00 | $29.29 | 14600 |
| 2024-01-16 | 30.09 | $29.58 | 3301 |
| 2024-01-12 | 30.15 | $29.84 | 2300 |
| 2024-01-11 | 30.20 | $29.90 | 2816 |
| 2024-01-10 | 30.23 | $29.92 | 3443 |
| 2024-01-09 | 30.26 | $29.90 | 2200 |
| 2024-01-08 | 30.29 | $30.16 | 5341 |
| 2024-01-05 | 30.29 | $30.00 | 4215 |
| 2024-01-04 | 30.30 | $29.89 | 1400 |
| 2024-01-03 | 30.32 | $30.02 | 700 |
| 2024-01-02 | 30.32 | $30.34 | 7625 |
| 2023-12-29 | 30.29 | $30.40 | 800 |
| 2023-12-28 | 30.24 | $30.57 | 21200 |
| 2023-12-27 | 30.17 | $30.63 | 6038 |
| 2023-12-26 | 30.08 | $30.68 | 1619 |
| 2023-12-22 | 29.98 | $30.37 | 1300 |
| 2023-12-21 | 29.90 | $30.62 | 4800 |
| 2023-12-20 | 29.78 | $30.34 | 6009 |
| 2023-12-19 | 29.69 | $30.78 | 9300 |
| 2023-12-18 | 29.54 | $30.56 | 3936 |
| 2023-12-15 | 29.40 | $30.35 | 4511 |
| 2023-12-14 | 29.27 | $30.57 | 3439 |
| 2023-12-13 | 29.10 | $29.94 | 5408 |
| 2023-12-12 | 28.99 | $29.34 | 12200 |
| 2023-12-11 | 28.93 | $29.40 | 2100 |
| 2023-12-08 | 28.85 | $29.29 | 4100 |
| 2023-12-07 | 28.78 | $29.04 | 2500 |
| 2023-12-06 | 28.72 | $28.86 | 2346 |
| 2023-12-05 | 28.67 | $29.12 | 8100 |
| 2023-12-04 | 28.59 | $29.45 | 2825 |
| 2023-12-01 | 28.47 | $29.41 | 3500 |
| 2023-11-30 | 28.34 | $28.99 | 2700 |
| 2023-11-29 | 28.25 | $28.71 | 2900 |
| 2023-11-28 | 28.18 | $28.50 | 2800 |
| 2023-11-27 | 28.11 | $28.58 | 55900 |
| 2023-11-24 | 28.03 | $28.56 | 100 |
| 2023-11-22 | 27.95 | $28.49 | 5743 |
| 2023-11-21 | 27.86 | $28.34 | 4507 |
| 2023-11-20 | 27.78 | $28.47 | 2408 |
| 2023-11-17 | 27.67 | $28.40 | 9900 |
| 2023-11-16 | 27.57 | $28.04 | 927 |
| 2023-11-15 | 27.50 | $28.30 | 7800 |
| 2023-11-14 | 27.40 | $28.26 | 2000 |
| 2023-11-13 | 27.31 | $27.56 | 9402 |
| 2023-11-10 | 27.28 | $27.53 | 200 |
| 2023-11-09 | 27.26 | $27.15 | 2800 |
| 2023-11-08 | 27.28 | $27.37 | 1307 |
| 2023-11-07 | 27.27 | $27.57 | 13328 |
| 2023-11-06 | 27.25 | $27.79 | 1300 |
| 2023-11-03 | 27.21 | $28.06 | 13111 |
| 2023-11-02 | 27.14 | $27.71 | 1800 |
| 2023-11-01 | 27.10 | $27.07 | 1718 |
| 2023-10-31 | 27.12 | $26.83 | 811 |
| 2023-10-30 | 27.16 | $26.66 | 100 |
| 2023-10-27 | 27.23 | $26.50 | 2117 |
| 2023-10-26 | 27.31 | $26.78 | 500 |
| 2023-10-25 | 27.38 | $26.66 | 2704 |
| 2023-10-24 | 27.46 | $26.95 | 1632 |
| 2023-10-23 | 27.51 | $26.88 | 1000 |
| 2023-10-20 | 27.58 | $27.07 | 215 |
| 2023-10-19 | 27.64 | $27.32 | 2800 |
| 2023-10-18 | 27.67 | $27.71 | 1500 |
| 2023-10-17 | 27.68 | $28.10 | 506 |
| 2023-10-16 | 27.65 | $27.96 | 400 |
| 2023-10-13 | 27.63 | $27.61 | 1105 |
| 2023-10-12 | 27.66 | $27.68 | 800 |
| 2023-10-11 | 27.69 | $27.96 | 2018 |
| 2023-10-10 | 27.69 | $27.76 | 100 |
| 2023-10-09 | 27.72 | $27.58 | 300 |
| 2023-10-06 | 27.77 | $27.32 | 100 |
| 2023-10-05 | 27.86 | $27.17 | 2000 |
| 2023-10-04 | 27.96 | $27.15 | 4800 |
| 2023-10-03 | 28.08 | $27.03 | 9000 |
| 2023-10-02 | 28.22 | $27.42 | 16228 |
| 2023-09-29 | 28.32 | $27.79 | 2024 |
| 2023-09-28 | 28.40 | $27.98 | 3100 |
| 2023-09-27 | 28.46 | $27.71 | 4927 |
| 2023-09-26 | 28.55 | $27.68 | 1200 |
| 2023-09-25 | 28.65 | $28.07 | 2300 |
| 2023-09-22 | 28.72 | $28.02 | 4536 |
| 2023-09-21 | 28.78 | $28.27 | 2402 |
| 2023-09-20 | 28.83 | $28.69 | 4400 |
| 2023-09-19 | 28.83 | $28.81 | 1000 |
| 2023-09-18 | 28.82 | $28.91 | 13400 |
| 2023-09-15 | 28.79 | $28.89 | 100 |
| 2023-09-14 | 28.76 | $29.09 | 4011 |
| 2023-09-13 | 28.71 | $28.77 | 738 |
| 2023-09-12 | 28.69 | $28.92 | 500 |
| 2023-09-11 | 28.65 | $28.88 | 700 |
| 2023-09-08 | 28.61 | $28.86 | 801 |
| 2023-09-07 | 28.58 | $28.78 | 900 |
| 2023-09-06 | 28.56 | $28.74 | 3900 |
| 2023-09-05 | 28.54 | $28.79 | 5140 |
| 2023-09-01 | 28.51 | $29.08 | 1100 |
| 2023-08-31 | 28.46 | $28.85 | 1123 |
| 2023-08-30 | 28.43 | $28.87 | 3320 |
| 2023-08-29 | 28.40 | $28.77 | 76005 |
| 2023-08-28 | 28.39 | $28.46 | 12148 |
| 2023-08-25 | 28.40 | $28.24 | 11605 |
| 2023-08-24 | 28.44 | $28.10 | 1000 |
| 2023-08-23 | 28.50 | $28.30 | 31700 |
| 2023-08-22 | 28.55 | $28.00 | 3246 |
| 2023-08-21 | 28.63 | $28.11 | 28646 |
| 2023-08-18 | 28.70 | $28.15 | 1627 |
| 2023-08-17 | 28.78 | $28.03 | 5339 |
| 2023-08-16 | 28.87 | $28.22 | 28900 |
| 2023-08-15 | 28.95 | $28.42 | 11000 |
| 2023-08-14 | 29.02 | $28.74 | 1420 |
| 2023-08-11 | 29.05 | $28.73 | 3600 |
| 2023-08-10 | 29.09 | $28.80 | 1900 |
| 2023-08-09 | 29.11 | $29.00 | 4400 |
| 2023-08-08 | 29.12 | $29.05 | 1100 |
| 2023-08-07 | 29.13 | $29.12 | 1017 |
| 2023-08-04 | 29.12 | $28.83 | 8800 |
| 2023-08-03 | 29.14 | $28.99 | 6400 |
| 2023-08-02 | 29.14 | $29.06 | 12347 |
| 2023-08-01 | 29.13 | $29.31 | 5936 |
| 2023-07-31 | 29.09 | $29.31 | 81432 |
| 2023-07-28 | 29.04 | $29.17 | 334 |
| 2023-07-27 | 29.01 | $29.06 | 4421 |
| 2023-07-26 | 28.98 | $29.34 | 7816 |
| 2023-07-25 | 28.91 | $29.31 | 2418 |
| 2023-07-24 | 28.84 | $29.32 | 1713 |
| 2023-07-21 | 28.76 | $29.27 | 2216 |
| 2023-07-20 | 28.68 | $29.28 | 7825 |
| 2023-07-19 | 28.59 | $29.17 | 5800 |
| 2023-07-18 | 28.50 | $28.99 | 1810 |
| 2023-07-17 | 28.43 | $28.80 | 1100 |
| 2023-07-14 | 28.37 | $28.74 | 1535 |
| 2023-07-13 | 28.31 | $28.99 | 6000 |
| 2023-07-12 | 28.23 | $28.89 | 2348 |
| 2023-07-11 | 28.15 | $28.75 | 1743 |
| 2023-07-10 | 28.08 | $28.40 | 704 |
| 2023-07-07 | 28.03 | $28.16 | 4800 |
| 2023-07-06 | 28.02 | $28.13 | 19514 |
| 2023-07-05 | 28.00 | $28.38 | 8000 |
| 2023-07-03 | 27.95 | $28.51 | 800 |
| 2023-06-30 | 27.88 | $28.34 | 2201 |
| 2023-06-29 | 27.82 | $28.14 | 13926 |
| 2023-06-28 | 27.77 | $27.81 | 18215 |
| 2023-06-27 | 27.75 | $27.85 | 5147 |
| 2023-06-26 | 27.72 | $27.67 | 4000 |
| 2023-06-23 | 27.70 | $27.31 | 1931 |
| 2023-06-22 | 27.71 | $27.55 | 3616 |
| 2023-06-21 | 27.70 | $27.80 | 5000 |
| 2023-06-20 | 27.65 | $27.88 | 36700 |
| 2023-06-16 | 27.60 | $28.24 | 6600 |
| 2023-06-15 | 27.51 | $28.23 | 2900 |
| 2023-06-14 | 27.41 | $27.99 | 9400 |
| 2023-06-13 | 27.33 | $28.00 | 3800 |
| 2023-06-12 | 27.25 | $27.85 | 1400 |
| 2023-06-09 | 27.17 | $27.77 | 17201 |
| 2023-06-08 | 27.10 | $27.82 | 5443 |
| 2023-06-07 | 27.03 | $27.98 | 4100 |
| 2023-06-06 | 26.93 | $27.44 | 8724 |
| 2023-06-05 | 26.89 | $27.20 | 66207 |
| 2023-06-02 | 26.87 | $27.33 | 1606 |
| 2023-06-01 | 26.84 | $26.55 | 2000 |
| 2023-05-31 | 26.89 | $26.44 | 2226 |
| 2023-05-30 | 26.95 | $26.58 | 1904 |
| 2023-05-26 | 27.00 | $26.66 | 1646 |
| 2023-05-25 | 27.06 | $26.49 | 11000 |
| 2023-05-24 | 27.13 | $26.69 | 27500 |
| 2023-05-23 | 27.19 | $26.99 | 17908 |
| 2023-05-22 | 27.23 | $27.14 | 17400 |
| 2023-05-19 | 27.25 | $27.12 | 9700 |
| 2023-05-18 | 27.28 | $27.15 | 48200 |
| 2023-05-17 | 27.31 | $27.06 | 20500 |
| 2023-05-16 | 27.35 | $26.68 | 1115 |
| 2023-05-15 | 27.43 | $27.21 | 2100 |
| 2023-05-12 | 27.47 | $27.19 | 437 |
| 2023-05-11 | 27.52 | $27.13 | 5000 |
| 2023-05-10 | 27.57 | $27.36 | 3547 |
| 2023-05-09 | 27.60 | $27.37 | 908 |
| 2023-05-08 | 27.63 | $27.45 | 7000 |
| 2023-05-05 | 27.66 | $27.59 | 8800 |
| 2023-05-04 | 27.67 | $27.17 | 2100 |
| 2023-05-03 | 27.73 | $27.27 | 11200 |
| 2023-05-02 | 27.77 | $27.45 | 503 |
| 2023-05-01 | 27.80 | $27.97 | 7800 |
| 2023-04-28 | 27.78 | $28.05 | 10335 |
| 2023-04-27 | 27.75 | $27.67 | 2300 |
| 2023-04-26 | 27.75 | $27.27 | 807 |
| 2023-04-25 | 27.78 | $27.55 | 435 |
| 2023-04-24 | 27.79 | $27.91 | 1814 |
| 2023-04-21 | 27.75 | $27.87 | 4700 |
| 2023-04-20 | 27.72 | $27.89 | 9200 |
| 2023-04-19 | 27.67 | $28.11 | 3200 |
| 2023-04-18 | 27.60 | $28.00 | 5400 |
| 2023-04-17 | 27.53 | $28.02 | 15237 |
| 2023-04-14 | 27.46 | $27.75 | 2100 |
| 2023-04-13 | 27.41 | $27.83 | 6100 |
| 2023-04-12 | 27.34 | $27.71 | 19616 |
| 2023-04-11 | 27.29 | $27.83 | 6039 |
| 2023-04-10 | 27.22 | $27.59 | 721 |
| 2023-04-06 | 27.18 | $27.45 | 5100 |
| 2023-04-05 | 27.16 | $27.47 | 1536 |
| 2023-04-04 | 27.14 | $27.45 | 16702 |
| 2023-04-03 | 27.13 | $27.79 | 17800 |
| 2023-03-31 | 27.11 | $27.72 | 9600 |
| 2023-03-30 | 27.09 | $27.26 | 55400 |
| 2023-03-29 | 27.13 | $27.16 | 20813 |
| 2023-03-28 | 27.20 | $26.80 | 3300 |
| 2023-03-27 | 27.31 | $26.71 | 2610 |
| 2023-03-24 | 27.44 | $26.43 | 11400 |
| 2023-03-23 | 27.61 | $26.30 | 75700 |
| 2023-03-22 | 27.82 | $26.59 | 5900 |
| 2023-03-21 | 28.00 | $27.40 | 13900 |
| 2023-03-20 | 28.13 | $26.94 | 5700 |
| 2023-03-17 | 28.31 | $26.50 | 1400 |
| 2023-03-16 | 28.55 | $27.17 | 1340 |
| 2023-03-15 | 28.74 | $27.02 | 5900 |
| 2023-03-14 | 28.96 | $27.66 | 1600 |
| 2023-03-13 | 29.14 | $27.31 | 19946 |
| 2023-03-10 | 29.36 | $27.81 | 2600 |
| 2023-03-09 | 29.55 | $28.51 | 1609 |
| 2023-03-08 | 29.68 | $29.24 | 941 |
| 2023-03-07 | 29.75 | $29.31 | 900 |
| 2023-03-06 | 29.81 | $29.82 | 4347 |
| 2023-03-03 | 29.84 | $29.87 | 6200 |
| 2023-03-02 | 29.86 | $29.50 | 300 |
| 2023-03-01 | 29.92 | $29.50 | 1000 |
| 2023-02-28 | 29.98 | $29.45 | 15304 |
| 2023-02-27 | 30.06 | $29.60 | 3244 |
| 2023-02-24 | 30.12 | $29.62 | 1534 |
| 2023-02-23 | 30.18 | $29.69 | 3733 |
| 2023-02-22 | 30.23 | $29.47 | 11640 |
| 2023-02-21 | 30.31 | $29.52 | 14000 |
| 2023-02-17 | 30.38 | $30.19 | 5836 |
| 2023-02-16 | 30.39 | $30.29 | 3400 |
| 2023-02-15 | 30.38 | $30.51 | 7700 |
| 2023-02-14 | 30.35 | $30.45 | 2208 |
| 2023-02-13 | 30.32 | $30.63 | 5444 |
| 2023-02-10 | 30.26 | $30.33 | 6733 |
| 2023-02-09 | 30.24 | $30.03 | 7745 |
| 2023-02-08 | 30.24 | $30.40 | 436300 |
| 2023-02-07 | 30.20 | $30.70 | 4200 |
| 2023-02-06 | 30.12 | $30.41 | 1300 |
| 2023-02-03 | 30.06 | $30.67 | 3100 |
| 2023-02-02 | 29.96 | $30.88 | 7700 |
| 2023-02-01 | 29.83 | $30.52 | 3039 |
| 2023-01-31 | 29.73 | $30.39 | 4500 |
| 2023-01-30 | 29.63 | $29.92 | 6744 |
| 2023-01-27 | 29.57 | $30.19 | 13608 |
| 2023-01-26 | 29.47 | $30.06 | 2731 |
| 2023-01-25 | 29.39 | $29.80 | 2619 |
| 2023-01-24 | 29.32 | $29.75 | 1706 |
| 2023-01-23 | 29.25 | $29.80 | 7700 |
| 2023-01-20 | 29.17 | $29.53 | 600 |
| 2023-01-19 | 29.11 | $29.18 | 2400 |
| 2023-01-18 | 29.09 | $29.26 | 5818 |
| 2023-01-17 | 29.05 | $29.79 | 13300 |
| 2023-01-13 | 28.96 | $30.05 | 10609 |
| 2023-01-12 | 28.85 | $29.78 | 4500 |
| 2023-01-11 | 28.76 | $29.41 | 3343 |
| 2023-01-10 | 28.71 | $29.05 | 1600 |
| 2023-01-09 | 28.69 | $28.85 | 55700 |
| 2023-01-06 | 28.70 | $28.88 | 15804 |
| 2023-01-05 | 28.70 | $28.28 | 6418 |
| 2023-01-04 | 28.77 | $28.52 | 1400 |
| 2023-01-03 | 28.82 | $28.20 | 1900 |
| 2022-12-30 | 28.92 | $28.61 | 16604 |
| 2022-12-29 | 28.98 | $28.64 | 802 |
| 2022-12-28 | 29.06 | $28.23 | 11339 |
| 2022-12-27 | 29.18 | $28.76 | 27114 |
| 2022-12-23 | 29.25 | $28.74 | 5700 |
| 2022-12-22 | 29.34 | $28.80 | 9300 |
| 2022-12-21 | 29.43 | $29.12 | 12000 |
| 2022-12-20 | 29.50 | $28.62 | 4000 |
| 2022-12-19 | 29.62 | $28.57 | 1810 |
| 2022-12-16 | 29.75 | $28.81 | 3300 |
| 2022-12-15 | 29.87 | $29.34 | 3300 |
| 2022-12-14 | 29.94 | $29.76 | 18112 |
| 2022-12-13 | 29.97 | $29.98 | 5400 |
| 2022-12-12 | 29.98 | $29.69 | 3113 |
| 2022-12-09 | 30.02 | $29.24 | 1914 |
| 2022-12-08 | 30.11 | $29.47 | 3400 |
| 2022-12-07 | 30.18 | $29.41 | 2809 |
| 2022-12-06 | 30.26 | $29.42 | 5036 |
| 2022-12-05 | 30.33 | $29.94 | 3700 |
| 2022-12-02 | 30.35 | $30.65 | 25600 |
| 2022-12-01 | 30.30 | $30.73 | 1700 |
| 2022-11-30 | 30.24 | $30.74 | 2448 |
| 2022-11-29 | 30.16 | $30.31 | 8900 |
| 2022-11-28 | 30.13 | $30.02 | 1200 |
| 2022-11-25 | 30.12 | $30.60 | 1700 |
| 2022-11-23 | 30.05 | $30.52 | 4700 |
| 2022-11-22 | 29.97 | $30.58 | 2800 |
| 2022-11-21 | 29.88 | $29.99 | 1202 |
| 2022-11-18 | 29.84 | $30.05 | 3608 |
| 2022-11-17 | 29.79 | $29.93 | 24700 |
| 2022-11-16 | 29.73 | $30.09 | 1600 |
| 2022-11-15 | 29.65 | $30.50 | 61934 |
| 2022-11-14 | 29.52 | $30.22 | 1900 |
| 2022-11-11 | 29.40 | $30.53 | 4827 |
| 2022-11-10 | 29.24 | $30.28 | 21103 |
| 2022-11-09 | 29.09 | $29.07 | 2800 |
| 2022-11-08 | 29.05 | $29.71 | 1336 |
| 2022-11-07 | 28.94 | $29.69 | 300 |
| 2022-11-04 | 28.81 | $29.46 | 6900 |
| 2022-11-03 | 28.70 | $29.08 | 1900 |
| 2022-11-02 | 28.62 | $29.09 | 1900 |
| 2022-11-01 | 28.54 | $29.83 | 2246 |
| 2022-10-31 | 28.38 | $29.56 | 8927 |
| 2022-10-28 | 28.23 | $29.53 | 4937 |
| 2022-10-27 | 28.08 | $29.02 | 1839 |
| 2022-10-26 | 27.96 | $28.87 | 9700 |
| 2022-10-25 | 27.86 | $28.71 | 5943 |
| 2022-10-24 | 27.76 | $28.08 | 748 |
| 2022-10-21 | 27.71 | $27.94 | 6300 |
| 2022-10-20 | 27.68 | $27.48 | 10300 |
| 2022-10-19 | 27.70 | $27.88 | 4800 |
| 2022-10-18 | 27.68 | $28.35 | 7600 |
| 2022-10-17 | 27.63 | $27.89 | 13949 |
| 2022-10-14 | 27.64 | $27.30 | 9923 |
| 2022-10-13 | 27.71 | $27.92 | 17300 |
| 2022-10-12 | 27.74 | $27.28 | 32429 |
| 2022-10-11 | 27.84 | $27.43 | 6100 |
| 2022-10-10 | 27.94 | $27.24 | 10612 |
| 2022-10-07 | 28.09 | $27.42 | 34400 |
| 2022-10-06 | 28.23 | $27.95 | 3900 |
| 2022-10-05 | 28.34 | $28.37 | 2247 |
| 2022-10-04 | 28.42 | $28.60 | 6202 |
| 2022-10-03 | 28.48 | $27.52 | 16300 |
| 2022-09-30 | 28.66 | $26.93 | 14400 |
| 2022-09-29 | 28.91 | $26.90 | 2804 |
| 2022-09-28 | 29.19 | $27.65 | 5000 |
| 2022-09-27 | 29.40 | $26.99 | 1700 |
| 2022-09-26 | 29.70 | $27.10 | 38300 |
| 2022-09-23 | 30.02 | $27.82 | 80309 |
| 2022-09-22 | 30.28 | $28.87 | 11500 |
| 2022-09-21 | 30.45 | $29.35 | 1300 |
| 2022-09-20 | 30.60 | $29.80 | 13500 |
| 2022-09-19 | 30.70 | $30.35 | 4127 |
| 2022-09-16 | 30.77 | $30.12 | 18000 |
| 2022-09-15 | 30.87 | $30.32 | 8700 |
| 2022-09-14 | 30.96 | $30.55 | 4900 |
| 2022-09-13 | 31.03 | $30.56 | 1600 |
| 2022-09-12 | 31.12 | $31.65 | 9800 |
| 2022-09-09 | 31.10 | $31.24 | 6400 |
| 2022-09-08 | 31.13 | $30.80 | 2100 |
| 2022-09-07 | 31.21 | $30.69 | 9318 |
| 2022-09-06 | 31.30 | $30.19 | 10511 |
| 2022-09-02 | 31.44 | $30.23 | 21906 |
| 2022-09-01 | 31.58 | $30.64 | 4224 |
| 2022-08-31 | 31.68 | $30.51 | 5200 |
| 2022-08-30 | 31.79 | $30.78 | 26200 |
| 2022-08-29 | 31.88 | $31.27 | 9500 |
| 2022-08-26 | 31.92 | $31.47 | 4300 |
| 2022-08-25 | 31.95 | $32.19 | 5400 |
| 2022-08-24 | 31.89 | $31.76 | 4731 |
| 2022-08-23 | 31.88 | $31.65 | 10527 |
| 2022-08-22 | 31.87 | $31.57 | 1800 |
| 2022-08-19 | 31.86 | $32.20 | 44700 |
| 2022-08-18 | 31.78 | $32.83 | 25000 |
| 2022-08-17 | 31.63 | $32.40 | 4504 |
| 2022-08-16 | 31.50 | $32.64 | 12247 |
| 2022-08-15 | 31.35 | $32.51 | 1948 |
| 2022-08-12 | 31.18 | $32.52 | 60830 |
| 2022-08-11 | 31.00 | $32.10 | 13007 |
| 2022-08-10 | 30.85 | $31.77 | 22620 |
| 2022-08-09 | 30.71 | $31.23 | 7400 |
| 2022-08-08 | 30.61 | $31.09 | 8700 |
| 2022-08-05 | 30.51 | $30.83 | 65929 |
| 2022-08-04 | 30.44 | $30.63 | 20600 |
| 2022-08-03 | 30.37 | $30.78 | 2900 |
| 2022-08-02 | 30.28 | $30.69 | 8201 |
| 2022-08-01 | 30.20 | $31.27 | 12343 |
| 2022-07-29 | 30.05 | $31.38 | 8400 |
| 2022-07-28 | 29.88 | $31.12 | 4319 |
| 2022-07-27 | 29.72 | $30.72 | 6300 |
| 2022-07-26 | 29.60 | $30.30 | 7239 |
| 2022-07-25 | 29.52 | $30.42 | 3026 |
| 2022-07-22 | 29.42 | $30.09 | 2714 |
| 2022-07-21 | 29.34 | $30.15 | 7100 |
| 2022-07-20 | 29.26 | $30.06 | 8606 |
| 2022-07-19 | 29.19 | $29.88 | 2647 |
| 2022-07-18 | 29.12 | $29.08 | 4700 |
| 2022-07-15 | 29.13 | $29.03 | 2900 |
| 2022-07-14 | 29.15 | $28.42 | 35325 |
| 2022-07-13 | 29.23 | $28.88 | 17605 |
| 2022-07-12 | 29.28 | $29.04 | 24423 |
| 2022-07-11 | 29.33 | $29.19 | 2423 |
| 2022-07-08 | 29.37 | $29.30 | 27400 |
| 2022-07-07 | 29.43 | $29.37 | 70424 |
| 2022-07-06 | 29.50 | $28.90 | 4701 |
| 2022-07-05 | 29.64 | $29.06 | 9100 |
| 2022-07-01 | 29.78 | $29.47 | 39508 |
| 2022-06-30 | 29.91 | $29.11 | 8700 |
| 2022-06-29 | 30.09 | $29.38 | 18625 |
| 2022-06-28 | 30.26 | $29.86 | 13329 |
| 2022-06-27 | 30.41 | $29.80 | 21900 |
| 2022-06-24 | 30.57 | $29.41 | 5841 |
| 2022-06-23 | 30.79 | $28.97 | 7229 |
| 2022-06-22 | 31.07 | $29.47 | 10527 |
| 2022-06-21 | 31.31 | $29.44 | 71700 |
| 2022-06-17 | 31.56 | $28.63 | 5222 |
| 2022-06-16 | 31.90 | $28.79 | 2400 |
| 2022-06-15 | 32.25 | $30.11 | 2539 |
| 2022-06-14 | 32.48 | $30.10 | 2842 |
| 2022-06-13 | 32.72 | $30.13 | 10005 |
| 2022-06-10 | 32.97 | $31.86 | 5100 |
| 2022-06-09 | 33.06 | $32.71 | 7800 |
| 2022-06-08 | 33.05 | $33.39 | 4800 |
| 2022-06-07 | 32.97 | $33.95 | 68500 |
| 2022-06-06 | 32.83 | $33.42 | 29104 |
| 2022-06-03 | 32.74 | $33.39 | 4909 |
| 2022-06-02 | 32.64 | $33.58 | 5000 |
| 2022-06-01 | 32.53 | $33.63 | 4426 |
| 2022-05-31 | 32.41 | $33.39 | 5300 |
| 2022-05-27 | 32.30 | $33.62 | 4900 |
| 2022-05-26 | 32.16 | $32.96 | 8203 |
| 2022-05-25 | 32.09 | $32.51 | 21806 |
| 2022-05-24 | 32.06 | $31.94 | 3815 |
| 2022-05-23 | 32.08 | $31.96 | 7742 |
| 2022-05-20 | 32.11 | $31.45 | 2200 |
| 2022-05-19 | 32.19 | $31.84 | 4900 |
| 2022-05-18 | 32.25 | $32.23 | 15516 |
| 2022-05-17 | 32.27 | $33.03 | 7227 |
| 2022-05-16 | 32.23 | $32.34 | 4843 |
| 2022-05-13 | 32.25 | $32.08 | 7800 |
| 2022-05-12 | 32.31 | $31.31 | 19800 |
| 2022-05-11 | 32.45 | $31.31 | 7100 |
| 2022-05-10 | 32.60 | $31.49 | 12913 |
| 2022-05-09 | 32.74 | $31.63 | 3300 |
| 2022-05-06 | 32.88 | $32.78 | 67200 |
| 2022-05-05 | 32.91 | $32.74 | 3412 |
| 2022-05-04 | 32.94 | $33.65 | 8901 |
| 2022-05-03 | 32.89 | $32.72 | 20300 |
| 2022-05-02 | 32.92 | $31.86 | 17546 |
| 2022-04-29 | 33.05 | $31.86 | 8918 |
| 2022-04-28 | 33.19 | $32.98 | 6245 |
| 2022-04-27 | 33.23 | $32.37 | 29100 |
| 2022-04-26 | 33.33 | $32.26 | 9334 |
| 2022-04-25 | 33.45 | $32.74 | 6400 |
| 2022-04-22 | 33.53 | $33.03 | 3847 |
| 2022-04-21 | 33.59 | $33.85 | 66046 |
| 2022-04-20 | 33.56 | $34.29 | 11200 |
| 2022-04-19 | 33.49 | $33.88 | 9900 |
| 2022-04-18 | 33.45 | $33.44 | 2107 |
| 2022-04-14 | 33.45 | $33.37 | 6010 |
| 2022-04-13 | 33.46 | $33.45 | 2619 |
| 2022-04-12 | 33.46 | $33.17 | 1600 |
| 2022-04-11 | 33.48 | $33.20 | 2329 |
| 2022-04-08 | 33.49 | $33.43 | 6700 |
| 2022-04-07 | 33.48 | $33.24 | 6700 |
| 2022-04-06 | 33.47 | $33.31 | 6241 |
| 2022-04-05 | 33.46 | $33.20 | 4204 |
| 2022-04-04 | 33.45 | $33.58 | 9400 |
| 2022-04-01 | 33.39 | $33.74 | 8110 |
| 2022-03-31 | 33.31 | $33.57 | 3000 |
| 2022-03-30 | 33.24 | $34.03 | 17200 |
| 2022-03-29 | 33.13 | $34.33 | 14800 |
| 2022-03-28 | 32.97 | $33.68 | 9631 |
| 2022-03-25 | 32.87 | $33.85 | 8000 |
| 2022-03-24 | 32.75 | $33.41 | 10528 |
| 2022-03-23 | 32.66 | $33.21 | 23415 |
| 2022-03-22 | 32.58 | $33.50 | 9000 |
| 2022-03-21 | 32.47 | $33.20 | 4000 |
| 2022-03-18 | 32.39 | $33.16 | 4100 |
| 2022-03-17 | 32.31 | $33.08 | 6000 |
| 2022-03-16 | 32.23 | $32.78 | 6218 |
| 2022-03-15 | 32.19 | $32.12 | 18217 |
| 2022-03-14 | 32.21 | $31.94 | 6322 |
| 2022-03-11 | 32.25 | $32.05 | 1400 |
| 2022-03-10 | 32.29 | $32.32 | 1119 |
| 2022-03-09 | 32.31 | $32.35 | 5522 |
| 2022-03-08 | 32.34 | $31.62 | 5714 |
| 2022-03-07 | 32.44 | $31.61 | 9200 |
| 2022-03-04 | 32.54 | $32.52 | 13200 |
| 2022-03-03 | 32.57 | $32.70 | 36839 |
| 2022-03-02 | 32.58 | $32.80 | 3800 |
| 2022-03-01 | 32.58 | $31.65 | 8118 |
| 2022-02-28 | 32.70 | $32.42 | 18400 |
| 2022-02-25 | 32.74 | $32.82 | 18309 |
| 2022-02-24 | 32.74 | $31.88 | 30900 |
| 2022-02-23 | 32.83 | $31.85 | 21000 |
| 2022-02-22 | 32.92 | $32.18 | 20506 |
| 2022-02-18 | 32.99 | $32.43 | 65019 |
| 2022-02-17 | 33.02 | $32.62 | 15300 |
| 2022-02-16 | 33.04 | $33.25 | 36009 |
| 2022-02-15 | 32.99 | $33.10 | 5600 |
| 2022-02-14 | 32.96 | $32.67 | 11200 |
| 2022-02-11 | 32.98 | $33.18 | 22500 |
| 2022-02-10 | 32.96 | $33.36 | 28600 |
| 2022-02-09 | 32.93 | $33.81 | 7600 |
| 2022-02-08 | 32.85 | $33.39 | 10900 |
| 2022-02-07 | 32.82 | $33.14 | 10400 |
| 2022-02-04 | 32.81 | $33.13 | 14800 |
| 2022-02-03 | 32.81 | $33.08 | 800 |
| 2022-02-02 | 32.82 | $33.41 | 6100 |
| 2022-02-01 | 32.80 | $33.05 | 8200 |
| 2022-01-31 | 32.82 | $32.75 | 425122 |
| 2022-01-28 | 32.87 | $32.16 | 5400 |
| 2022-01-27 | 32.99 | $31.91 | 6234 |
| 2022-01-26 | 33.14 | $32.12 | 4231 |
| 2022-01-25 | 33.28 | $32.11 | 40400 |
| 2022-01-24 | 33.43 | $32.01 | 18000 |
| 2022-01-21 | 33.59 | $31.89 | 14345 |
| 2022-01-20 | 33.77 | $32.36 | 17700 |
| 2022-01-19 | 33.91 | $32.85 | 30900 |
| 2022-01-18 | 34.00 | $33.52 | 26800 |
| 2022-01-14 | 34.02 | $34.38 | 38602 |
| 2022-01-13 | 33.95 | $34.53 | 13023 |
| 2022-01-12 | 33.87 | $34.32 | 9903 |
| 2022-01-11 | 33.79 | $34.23 | 4337 |
| 2022-01-10 | 33.72 | $33.85 | 12000 |
| 2022-01-07 | 33.68 | $33.99 | 5900 |
| 2022-01-06 | 33.62 | $34.05 | 18106 |
| 2022-01-05 | 33.56 | $33.70 | 17025 |
| 2022-01-04 | 33.53 | $34.47 | 40500 |
| 2022-01-03 | 33.42 | $33.86 | 52527 |
| 2021-12-31 | 33.36 | $33.85 | 7800 |
| 2021-12-30 | 33.30 | $33.80 | 3102 |
| 2021-12-29 | 33.23 | $33.86 | 38203 |
| 2021-12-28 | 33.15 | $33.78 | 4519 |
| 2021-12-27 | 33.07 | $33.73 | 9300 |
| 2021-12-23 | 32.99 | $33.20 | 7000 |
| 2021-12-22 | 32.97 | $33.42 | 8800 |
| 2021-12-21 | 32.93 | $32.97 | 57400 |
| 2021-12-20 | 32.93 | $32.16 | 47000 |
| 2021-12-17 | 33.02 | $32.94 | 4030 |
| 2021-12-16 | 33.04 | $32.95 | 9800 |
| 2021-12-15 | 33.07 | $33.14 | 7800 |
| 2021-12-14 | 33.08 | $32.71 | 13800 |
| 2021-12-13 | 33.13 | $33.02 | 2429 |
| 2021-12-10 | 33.16 | $33.25 | 27100 |
| 2021-12-09 | 33.17 | $33.28 | 6606 |
| 2021-12-08 | 33.19 | $33.59 | 10819 |
| 2021-12-07 | 33.17 | $33.58 | 2200 |
| 2021-12-06 | 33.16 | $32.98 | 46500 |
| 2021-12-03 | 33.21 | $32.44 | 3640 |
| 2021-12-02 | 33.31 | $32.81 | 6013 |
| 2021-12-01 | 33.39 | $31.86 | 25400 |
| 2021-11-30 | 33.57 | $32.25 | 18136 |
| 2021-11-29 | 33.71 | $33.18 | 2325 |
| 2021-11-26 | 33.77 | $32.77 | 2039 |
| 2021-11-24 | 33.86 | $34.06 | 6700 |
| 2021-11-23 | 33.83 | $33.89 | 22029 |
| 2021-11-22 | 33.82 | $33.82 | 291037 |
| 2021-11-19 | 33.80 | $33.47 | 3418 |
| 2021-11-18 | 33.82 | $33.95 | 1400 |
| 2021-11-17 | 33.79 | $33.74 | 2241 |
| 2021-11-16 | 33.78 | $33.91 | 19245 |
| 2021-11-15 | 33.74 | $34.09 | 1100 |
| 2021-11-12 | 33.69 | $33.91 | 6800 |
| 2021-11-11 | 33.64 | $33.95 | 10012 |
| 2021-11-10 | 33.58 | $33.75 | 10100 |
| 2021-11-09 | 33.53 | $33.99 | 900 |
| 2021-11-08 | 33.45 | $33.99 | 8700 |
| 2021-11-05 | 33.36 | $34.09 | 53100 |
| 2021-11-04 | 33.26 | $33.72 | 10700 |
| 2021-11-03 | 33.17 | $34.07 | 17442 |
| 2021-11-02 | 33.05 | $33.65 | 4000 |
| 2021-11-01 | 32.95 | $33.47 | 144128 |
| 2021-10-29 | 32.87 | $33.15 | 12919 |
| 2021-10-28 | 32.81 | $33.19 | 319038 |
| 2021-10-27 | 32.73 | $32.78 | 19941 |
| 2021-10-26 | 32.70 | $33.46 | 6400 |
| 2021-10-25 | 32.59 | $33.41 | 5300 |
| 2021-10-22 | 32.47 | $33.22 | 2848 |
| 2021-10-21 | 32.37 | $33.07 | 15032 |
| 2021-10-20 | 32.28 | $33.21 | 2128 |
| 2021-10-19 | 32.16 | $32.82 | 13200 |
| 2021-10-18 | 32.07 | $32.80 | 2500 |
| 2021-10-15 | 31.97 | $32.59 | 4936 |
| 2021-10-14 | 31.88 | $32.25 | 500 |
| 2021-10-13 | 31.82 | $31.99 | 6800 |
| 2021-10-12 | 31.79 | $32.03 | 64000 |
| 2021-10-11 | 31.75 | $32.03 | 55036 |
| 2021-10-08 | 31.70 | $32.10 | 500 |
| 2021-10-07 | 31.64 | $32.02 | 7800 |
| 2021-10-06 | 31.59 | $31.77 | 40300 |
| 2021-10-05 | 31.56 | $31.84 | 5000 |
| 2021-10-04 | 31.52 | $31.67 | 35800 |
| 2021-10-01 | 31.49 | $31.84 | 3500 |
| 2021-09-30 | 31.46 | $31.69 | 2600 |
| 2021-09-29 | 31.43 | $31.78 | 2000 |
| 2021-09-28 | 31.40 | $31.72 | 5416 |
| 2021-09-27 | 31.37 | $32.16 | 5500 |
| 2021-09-24 | 31.30 | $31.67 | 17200 |
| 2021-09-23 | 31.27 | $31.55 | 2318 |
| 2021-09-22 | 31.26 | $31.11 | 8548 |
| 2021-09-21 | 31.29 | $30.61 | 9700 |
| 2021-09-20 | 31.37 | $30.46 | 15226 |
| 2021-09-17 | 31.46 | $31.31 | 7806 |
| 2021-09-16 | 31.47 | $31.65 | 6800 |
| 2021-09-15 | 31.45 | $31.65 | 3300 |
| 2021-09-14 | 31.42 | $31.07 | 4600 |
| 2021-09-13 | 31.45 | $31.40 | 800 |
| 2021-09-10 | 31.45 | $30.97 | 4306 |
| 2021-09-09 | 31.49 | $31.31 | 1300 |
| 2021-09-08 | 31.51 | $31.26 | 1236 |
| 2021-09-07 | 31.54 | $31.49 | 14600 |
| 2021-09-03 | 31.54 | $31.72 | 2300 |
| 2021-09-02 | 31.51 | $31.86 | 1545 |
| 2021-09-01 | 31.47 | $31.69 | 1815 |
| 2021-08-31 | 31.45 | $31.79 | 2800 |
| 2021-08-30 | 31.41 | $31.71 | 3916 |
| 2021-08-27 | 31.37 | $31.99 | 6500 |
| 2021-08-26 | 31.30 | $31.56 | 2406 |
| 2021-08-25 | 31.27 | $31.79 | 1149 |
| 2021-08-24 | 31.21 | $31.10 | 700 |
| 2021-08-23 | 31.21 | $31.10 | 111402 |
| 2021-08-20 | 31.22 | $30.73 | 2038 |
| 2021-08-19 | 31.25 | $30.42 | 3425 |
| 2021-08-18 | 31.32 | $30.89 | 1925 |
| 2021-08-17 | 31.34 | $31.21 | 24248 |
| 2021-08-16 | 31.33 | $31.70 | 17500 |
| 2021-08-13 | 31.26 | $31.87 | 2000 |
| 2021-08-12 | 31.16 | $31.89 | 3845 |
| 2021-08-11 | 31.06 | $32.00 | 3700 |
| 2021-08-10 | 30.94 | $31.58 | 6043 |
| 2021-08-09 | 30.86 | $31.37 | 7000 |
| 2021-08-06 | 30.80 | $31.49 | 31400 |
| 2021-08-05 | 30.73 | $31.16 | 5300 |
| 2021-08-04 | 30.69 | $30.69 | 13800 |
| 2021-08-03 | 30.69 | $30.92 | 735 |
| 2021-08-02 | 30.67 | $30.67 | 124200 |
| 2021-07-30 | 30.68 | $30.81 | 12319 |
| 2021-07-29 | 30.68 | $31.11 | 6300 |
| 2021-07-28 | 30.65 | $30.81 | 75600 |
| 2021-07-27 | 30.65 | $30.73 | 2818 |
| 2021-07-26 | 30.66 | $30.70 | 7938 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
47.18
2026-07-22
Close Price
$47.62
Vol: 2881
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.54
Average
34.25
Maximum
47.18
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 47.18 | $47.62 | 2881 |
| 2026-07-21 | 47.00 | $47.49 | 655 |
| 2026-07-20 | 46.82 | $47.04 | 644 |
| 2026-07-17 | 46.69 | $47.32 | 3624 |
| 2026-07-16 | 46.48 | $47.33 | 3800 |
| 2026-07-15 | 46.24 | $46.73 | 803 |
| 2026-07-14 | 46.08 | $46.62 | 7518 |
| 2026-07-13 | 45.91 | $46.45 | 1005 |
| 2026-07-10 | 45.75 | $46.04 | 5305 |
| 2026-07-09 | 45.65 | $45.88 | 2900 |
| 2026-07-08 | 45.56 | $45.80 | 6727 |
| 2026-07-07 | 45.47 | $45.91 | 7900 |
| 2026-07-06 | 45.35 | $45.53 | 3435 |
| 2026-07-02 | 45.28 | $45.34 | 2105 |
| 2026-07-01 | 45.24 | $45.00 | 2200 |
| 2026-06-30 | 45.27 | $45.09 | 8009 |
| 2026-06-29 | 45.28 | $45.45 | 5108 |
| 2026-06-26 | 45.21 | $45.56 | 3500 |
| 2026-06-25 | 45.11 | $45.41 | 2600 |
| 2026-06-24 | 45.03 | $45.08 | 4700 |
| 2026-06-23 | 45.00 | $45.19 | 1200 |
| 2026-06-22 | 44.93 | $44.95 | 3200 |
| 2026-06-18 | 44.91 | $44.49 | 5600 |
| 2026-06-17 | 44.98 | $44.56 | 1138 |
| 2026-06-16 | 45.05 | $45.11 | 1480 |
| 2026-06-15 | 45.01 | $44.95 | 3300 |
| 2026-06-12 | 45.00 | $45.39 | 11057 |
| 2026-06-11 | 44.89 | $44.90 | 2200 |
| 2026-06-10 | 44.86 | $44.72 | 5900 |
| 2026-06-09 | 44.87 | $44.70 | 1200 |
| 2026-06-08 | 44.88 | $44.45 | 2326 |
| 2026-06-05 | 44.95 | $44.69 | 500 |
| 2026-06-04 | 44.97 | $44.99 | 3027 |
| 2026-06-03 | 44.93 | $44.58 | 841 |
| 2026-06-02 | 44.97 | $44.67 | 1343 |
| 2026-06-01 | 45.00 | $44.24 | 5621 |
| 2026-05-29 | 45.12 | $44.43 | 1800 |
| 2026-05-28 | 45.21 | $44.53 | 3900 |
| 2026-05-27 | 45.30 | $44.67 | 900 |
| 2026-05-26 | 45.37 | $44.99 | 1300 |
| 2026-05-22 | 45.37 | $45.13 | 2358 |
| 2026-05-21 | 45.35 | $44.88 | 6866 |
| 2026-05-20 | 45.37 | $45.01 | 898 |
| 2026-05-19 | 45.36 | $45.01 | 5400 |
| 2026-05-18 | 45.35 | $44.98 | 3619 |
| 2026-05-15 | 45.34 | $44.72 | 7700 |
| 2026-05-14 | 45.37 | $45.01 | 3241 |
| 2026-05-13 | 45.35 | $44.91 | 6714 |
| 2026-05-12 | 45.33 | $45.11 | 1900 |
| 2026-05-11 | 45.27 | $45.01 | 5906 |
| 2026-05-08 | 45.21 | $44.63 | 1900 |
| 2026-05-07 | 45.21 | $44.61 | 4400 |
| 2026-05-06 | 45.22 | $45.14 | 7700 |
| 2026-05-05 | 45.10 | $45.43 | 4800 |
| 2026-05-04 | 44.90 | $45.04 | 30500 |
| 2026-05-01 | 44.75 | $45.14 | 2400 |
| 2026-04-30 | 44.54 | $45.28 | 1338 |
| 2026-04-29 | 44.26 | $44.48 | 800 |
| 2026-04-28 | 44.10 | $44.44 | 227 |
| 2026-04-27 | 43.92 | $44.11 | 4400 |
| 2026-04-24 | 43.77 | $43.98 | 10413 |
| 2026-04-23 | 43.63 | $44.19 | 3144 |
| 2026-04-22 | 43.41 | $43.83 | 3610 |
| 2026-04-21 | 43.22 | $43.78 | 1675 |
| 2026-04-20 | 43.01 | $43.91 | 3700 |
| 2026-04-17 | 42.74 | $43.89 | 800 |
| 2026-04-16 | 42.42 | $43.36 | 6300 |
| 2026-04-15 | 42.16 | $43.35 | 8925 |
| 2026-04-14 | 41.86 | $43.39 | 3200 |
| 2026-04-13 | 41.50 | $42.99 | 3613 |
| 2026-04-10 | 41.16 | $42.45 | 3189 |
| 2026-04-09 | 40.89 | $42.71 | 4500 |
| 2026-04-08 | 40.51 | $42.42 | 7100 |
| 2026-04-07 | 40.14 | $40.98 | 14810 |
| 2026-04-06 | 40.01 | $40.99 | 4216 |
| 2026-04-02 | 39.87 | $40.90 | 2500 |
| 2026-04-01 | 39.72 | $40.88 | 9900 |
| 2026-03-31 | 39.56 | $40.44 | 6310 |
| 2026-03-30 | 39.46 | $39.18 | 2400 |
| 2026-03-27 | 39.63 | $39.33 | 2235 |
| 2026-03-26 | 39.79 | $39.81 | 2907 |
| 2026-03-25 | 39.89 | $40.53 | 1614 |
| 2026-03-24 | 39.85 | $40.27 | 2055 |
| 2026-03-23 | 39.87 | $39.93 | 8700 |
| 2026-03-20 | 39.97 | $39.46 | 3322 |
| 2026-03-19 | 40.18 | $40.00 | 1700 |
| 2026-03-18 | 40.33 | $39.97 | 1500 |
| 2026-03-17 | 40.51 | $40.39 | 929 |
| 2026-03-16 | 40.63 | $40.04 | 2000 |
| 2026-03-13 | 40.85 | $39.72 | 800 |
| 2026-03-12 | 41.18 | $39.73 | 5013 |
| 2026-03-11 | 41.57 | $40.60 | 3000 |
| 2026-03-10 | 41.83 | $40.82 | 3000 |
| 2026-03-09 | 42.10 | $40.85 | 2841 |
| 2026-03-06 | 42.40 | $40.76 | 1700 |
| 2026-03-05 | 42.77 | $41.72 | 15200 |
| 2026-03-04 | 43.00 | $42.60 | 3800 |
| 2026-03-03 | 43.08 | $42.39 | 4100 |
| 2026-03-02 | 43.22 | $42.98 | 1347 |
| 2026-02-27 | 43.26 | $42.75 | 1200 |
| 2026-02-26 | 43.35 | $43.60 | 6231 |
| 2026-02-25 | 43.27 | $43.32 | 907 |
| 2026-02-24 | 43.24 | $42.83 | 1500 |
| 2026-02-23 | 43.31 | $42.37 | 2200 |
| 2026-02-20 | 43.48 | $43.48 | 6900 |
| 2026-02-19 | 43.45 | $43.13 | 2600 |
| 2026-02-18 | 43.48 | $43.51 | 3100 |
| 2026-02-17 | 43.44 | $43.06 | 4637 |
| 2026-02-13 | 43.48 | $43.14 | 3900 |
| 2026-02-12 | 43.51 | $42.61 | 7619 |
| 2026-02-11 | 43.65 | $43.58 | 15931 |
| 2026-02-10 | 43.61 | $43.89 | 1304 |
| 2026-02-09 | 43.49 | $44.28 | 2036 |
| 2026-02-06 | 43.28 | $43.92 | 2400 |
| 2026-02-05 | 43.09 | $42.53 | 23700 |
| 2026-02-04 | 43.18 | $43.21 | 5800 |
| 2026-02-03 | 43.12 | $43.14 | 5737 |
| 2026-02-02 | 43.08 | $43.22 | 7306 |
| 2026-01-30 | 43.00 | $42.71 | 3523 |
| 2026-01-29 | 43.02 | $42.97 | 19800 |
| 2026-01-28 | 42.99 | $42.87 | 83342 |
| 2026-01-27 | 42.97 | $42.78 | 3200 |
| 2026-01-26 | 42.96 | $42.63 | 4600 |
| 2026-01-23 | 42.98 | $42.45 | 3500 |
| 2026-01-22 | 43.04 | $42.91 | 4334 |
| 2026-01-21 | 43.01 | $42.86 | 3700 |
| 2026-01-20 | 42.98 | $42.20 | 5300 |
| 2026-01-16 | 43.08 | $43.27 | 8100 |
| 2026-01-15 | 42.97 | $43.17 | 9100 |
| 2026-01-14 | 42.86 | $42.70 | 2400 |
| 2026-01-13 | 42.82 | $42.68 | 4014 |
| 2026-01-12 | 42.79 | $42.72 | 6300 |
| 2026-01-09 | 42.73 | $42.77 | 5922 |
| 2026-01-08 | 42.65 | $42.66 | 10000 |
| 2026-01-07 | 42.58 | $42.40 | 9443 |
| 2026-01-06 | 42.55 | $43.03 | 2746 |
| 2026-01-05 | 42.38 | $42.72 | 3922 |
| 2026-01-02 | 42.24 | $42.13 | 6900 |
| 2025-12-31 | 42.20 | $41.54 | 2115 |
| 2025-12-30 | 42.28 | $41.92 | 7100 |
| 2025-12-29 | 42.28 | $42.05 | 2400 |
| 2025-12-26 | 42.25 | $42.31 | 4700 |
| 2025-12-24 | 42.17 | $42.33 | 3521 |
| 2025-12-23 | 42.05 | $42.20 | 5723 |
| 2025-12-22 | 41.95 | $42.16 | 4600 |
| 2025-12-19 | 41.83 | $41.74 | 5007 |
| 2025-12-18 | 41.78 | $41.58 | 91300 |
| 2025-12-17 | 41.75 | $41.33 | 7222 |
| 2025-12-16 | 41.76 | $41.51 | 2700 |
| 2025-12-15 | 41.73 | $41.73 | 5310 |
| 2025-12-12 | 41.65 | $41.67 | 7140 |
| 2025-12-11 | 41.57 | $42.49 | 7548 |
| 2025-12-10 | 41.29 | $42.12 | 115722 |
| 2025-12-09 | 41.04 | $41.36 | 11239 |
| 2025-12-08 | 40.92 | $41.33 | 928 |
| 2025-12-05 | 40.77 | $41.45 | 4639 |
| 2025-12-04 | 40.57 | $41.38 | 2400 |
| 2025-12-03 | 40.36 | $41.08 | 14430 |
| 2025-12-02 | 40.17 | $40.51 | 72800 |
| 2025-12-01 | 40.06 | $40.64 | 3100 |
| 2025-11-28 | 39.92 | $40.82 | 1011 |
| 2025-11-26 | 39.71 | $40.59 | 3838 |
| 2025-11-25 | 39.51 | $40.17 | 4104 |
| 2025-11-24 | 39.37 | $39.62 | 6300 |
| 2025-11-21 | 39.33 | $39.32 | 4748 |
| 2025-11-20 | 39.34 | $38.69 | 3100 |
| 2025-11-19 | 39.49 | $39.18 | 2241 |
| 2025-11-18 | 39.55 | $39.05 | 10142 |
| 2025-11-17 | 39.66 | $38.94 | 5227 |
| 2025-11-14 | 39.81 | $39.70 | 8508 |
| 2025-11-13 | 39.82 | $39.80 | 5023 |
| 2025-11-12 | 39.80 | $40.53 | 7400 |
| 2025-11-11 | 39.64 | $40.19 | 2831 |
| 2025-11-10 | 39.51 | $40.13 | 11500 |
| 2025-11-07 | 39.38 | $39.71 | 5800 |
| 2025-11-06 | 39.32 | $39.31 | 5000 |
| 2025-11-05 | 39.33 | $39.42 | 1706 |
| 2025-11-04 | 39.32 | $38.99 | 2614 |
| 2025-11-03 | 39.40 | $39.27 | 2446 |
| 2025-10-31 | 39.43 | $39.36 | 3400 |
| 2025-10-30 | 39.45 | $39.41 | 16517 |
| 2025-10-29 | 39.46 | $39.19 | 2700 |
| 2025-10-28 | 39.52 | $39.44 | 5216 |
| 2025-10-27 | 39.54 | $39.77 | 2748 |
| 2025-10-24 | 39.50 | $39.61 | 8341 |
| 2025-10-23 | 39.48 | $39.35 | 400 |
| 2025-10-22 | 39.51 | $39.41 | 2200 |
| 2025-10-21 | 39.53 | $39.60 | 2800 |
| 2025-10-20 | 39.52 | $39.56 | 1102 |
| 2025-10-17 | 39.51 | $39.05 | 1700 |
| 2025-10-16 | 39.61 | $38.81 | 5431 |
| 2025-10-15 | 39.77 | $39.60 | 4028 |
| 2025-10-14 | 39.80 | $39.59 | 12200 |
| 2025-10-13 | 39.83 | $39.27 | 15300 |
| 2025-10-10 | 39.93 | $38.94 | 3600 |
| 2025-10-09 | 40.12 | $39.66 | 2400 |
| 2025-10-08 | 40.19 | $40.06 | 1200 |
| 2025-10-07 | 40.17 | $40.03 | 7808 |
| 2025-10-06 | 40.17 | $40.09 | 600 |
| 2025-10-03 | 40.14 | $40.22 | 2922 |
| 2025-10-02 | 40.08 | $40.01 | 2600 |
| 2025-10-01 | 40.06 | $40.09 | 1926 |
| 2025-09-30 | 40.01 | $40.19 | 1512 |
| 2025-09-29 | 39.93 | $40.08 | 3528 |
| 2025-09-26 | 39.86 | $40.05 | 11500 |
| 2025-09-25 | 39.78 | $39.64 | 7424 |
| 2025-09-24 | 39.77 | $39.91 | 4300 |
| 2025-09-23 | 39.71 | $39.93 | 7500 |
| 2025-09-22 | 39.63 | $39.72 | 823 |
| 2025-09-19 | 39.58 | $39.63 | 4000 |
| 2025-09-18 | 39.53 | $39.65 | 3400 |
| 2025-09-17 | 39.48 | $39.37 | 2100 |
| 2025-09-16 | 39.47 | $39.18 | 3117 |
| 2025-09-15 | 39.50 | $39.48 | 7600 |
| 2025-09-12 | 39.47 | $39.65 | 7000 |
| 2025-09-11 | 39.40 | $39.73 | 1300 |
| 2025-09-10 | 39.29 | $39.19 | 1226 |
| 2025-09-09 | 39.29 | $39.16 | 4300 |
| 2025-09-08 | 39.28 | $39.16 | 1800 |
| 2025-09-05 | 39.28 | $39.23 | 18300 |
| 2025-09-04 | 39.26 | $39.43 | 2812 |
| 2025-09-03 | 39.19 | $39.08 | 3036 |
| 2025-09-02 | 39.18 | $39.00 | 6105 |
| 2025-08-29 | 39.18 | $39.23 | 1000 |
| 2025-08-28 | 39.14 | $39.24 | 3000 |
| 2025-08-27 | 39.08 | $39.34 | 700 |
| 2025-08-26 | 38.99 | $39.19 | 3100 |
| 2025-08-25 | 38.92 | $39.05 | 5200 |
| 2025-08-22 | 38.87 | $39.28 | 2300 |
| 2025-08-21 | 38.76 | $38.79 | 3700 |
| 2025-08-20 | 38.73 | $38.88 | 3840 |
| 2025-08-19 | 38.67 | $38.66 | 3700 |
| 2025-08-18 | 38.66 | $38.54 | 2029 |
| 2025-08-15 | 38.66 | $38.67 | 4400 |
| 2025-08-14 | 38.64 | $38.79 | 800 |
| 2025-08-13 | 38.58 | $38.94 | 2535 |
| 2025-08-12 | 38.49 | $38.60 | 3300 |
| 2025-08-11 | 38.45 | $38.26 | 5100 |
| 2025-08-08 | 38.48 | $38.34 | 1237 |
| 2025-08-07 | 38.49 | $38.36 | 1300 |
| 2025-08-06 | 38.50 | $38.49 | 2900 |
| 2025-08-05 | 38.48 | $38.51 | 3121 |
| 2025-08-04 | 38.46 | $38.46 | 1900 |
| 2025-08-01 | 38.44 | $37.97 | 3900 |
| 2025-07-31 | 38.52 | $38.30 | 1305 |
| 2025-07-30 | 38.54 | $38.29 | 2815 |
| 2025-07-29 | 38.57 | $38.49 | 3100 |
| 2025-07-28 | 38.55 | $38.23 | 20224 |
| 2025-07-25 | 38.59 | $38.51 | 600 |
| 2025-07-24 | 38.57 | $38.36 | 4000 |
| 2025-07-23 | 38.59 | $38.57 | 20242 |
| 2025-07-22 | 38.55 | $38.66 | 16600 |
| 2025-07-21 | 38.49 | $38.45 | 1906 |
| 2025-07-18 | 38.46 | $38.69 | 22300 |
| 2025-07-17 | 38.38 | $38.47 | 22300 |
| 2025-07-16 | 38.33 | $38.18 | 4629 |
| 2025-07-15 | 38.33 | $37.90 | 15800 |
| 2025-07-14 | 38.38 | $38.52 | 8317 |
| 2025-07-11 | 38.31 | $38.16 | 4020 |
| 2025-07-10 | 38.31 | $38.26 | 3100 |
| 2025-07-09 | 38.28 | $38.12 | 10414 |
| 2025-07-08 | 38.27 | $38.14 | 6700 |
| 2025-07-07 | 38.26 | $38.36 | 4149 |
| 2025-07-03 | 38.19 | $38.62 | 2000 |
| 2025-07-02 | 38.06 | $38.34 | 3129 |
| 2025-07-01 | 37.96 | $38.33 | 4621 |
| 2025-06-30 | 37.85 | $38.20 | 5607 |
| 2025-06-27 | 37.75 | $37.94 | 6400 |
| 2025-06-26 | 37.68 | $37.90 | 18044 |
| 2025-06-25 | 37.61 | $37.55 | 4800 |
| 2025-06-24 | 37.60 | $37.94 | 5100 |
| 2025-06-23 | 37.51 | $37.74 | 1900 |
| 2025-06-20 | 37.44 | $37.35 | 20119 |
| 2025-06-18 | 37.45 | $37.17 | 6400 |
| 2025-06-17 | 37.49 | $37.03 | 4521 |
| 2025-06-16 | 37.56 | $37.33 | 8901 |
| 2025-06-13 | 37.59 | $37.14 | 5809 |
| 2025-06-12 | 37.65 | $37.59 | 8500 |
| 2025-06-11 | 37.63 | $37.48 | 5731 |
| 2025-06-10 | 37.63 | $37.50 | 9200 |
| 2025-06-09 | 37.63 | $37.51 | 4500 |
| 2025-06-06 | 37.61 | $37.71 | 4900 |
| 2025-06-05 | 37.56 | $37.37 | 7000 |
| 2025-06-04 | 37.56 | $37.33 | 1735 |
| 2025-06-03 | 37.57 | $37.66 | 5900 |
| 2025-06-02 | 37.51 | $37.59 | 5139 |
| 2025-05-30 | 37.45 | $37.48 | 2000 |
| 2025-05-29 | 37.41 | $37.41 | 4200 |
| 2025-05-28 | 37.37 | $37.21 | 3113 |
| 2025-05-27 | 37.36 | $37.53 | 176700 |
| 2025-05-23 | 37.28 | $36.93 | 20713 |
| 2025-05-22 | 37.32 | $36.85 | 12119 |
| 2025-05-21 | 37.37 | $36.99 | 6900 |
| 2025-05-20 | 37.41 | $37.76 | 8615 |
| 2025-05-19 | 37.28 | $37.92 | 2600 |
| 2025-05-16 | 37.10 | $37.89 | 15200 |
| 2025-05-15 | 36.89 | $37.53 | 6800 |
| 2025-05-14 | 36.72 | $37.03 | 14400 |
| 2025-05-13 | 36.63 | $37.25 | 8500 |
| 2025-05-12 | 36.48 | $37.36 | 11129 |
| 2025-05-09 | 36.28 | $36.67 | 3300 |
| 2025-05-08 | 36.19 | $36.66 | 7200 |
| 2025-05-07 | 36.09 | $36.77 | 5216 |
| 2025-05-06 | 35.95 | $36.55 | 3035 |
| 2025-05-05 | 35.83 | $36.76 | 2400 |
| 2025-05-02 | 35.65 | $36.88 | 9623 |
| 2025-05-01 | 35.43 | $36.18 | 2438 |
| 2025-04-30 | 35.31 | $36.10 | 7200 |
| 2025-04-29 | 35.19 | $36.19 | 7100 |
| 2025-04-28 | 35.04 | $36.08 | 7210 |
| 2025-04-25 | 34.90 | $35.82 | 8768 |
| 2025-04-24 | 34.78 | $35.91 | 5500 |
| 2025-04-23 | 34.64 | $35.49 | 10600 |
| 2025-04-22 | 34.57 | $35.27 | 1500 |
| 2025-04-21 | 34.53 | $34.46 | 3523 |
| 2025-04-17 | 34.67 | $35.28 | 10100 |
| 2025-04-16 | 34.66 | $34.93 | 2500 |
| 2025-04-15 | 34.73 | $35.29 | 5600 |
| 2025-04-14 | 34.75 | $35.13 | 2000 |
| 2025-04-11 | 34.80 | $34.67 | 2900 |
| 2025-04-10 | 34.97 | $34.17 | 9200 |
| 2025-04-09 | 35.28 | $35.37 | 5120 |
| 2025-04-08 | 35.40 | $32.83 | 55117 |
| 2025-04-07 | 36.07 | $33.44 | 21312 |
| 2025-04-04 | 36.73 | $33.56 | 95100 |
| 2025-04-03 | 37.47 | $35.90 | 14300 |
| 2025-04-02 | 37.84 | $38.57 | 3700 |
| 2025-04-01 | 37.70 | $38.00 | 12000 |
| 2025-03-31 | 37.67 | $37.77 | 21903 |
| 2025-03-28 | 37.68 | $37.47 | 17500 |
| 2025-03-27 | 37.76 | $37.97 | 107500 |
| 2025-03-26 | 37.75 | $38.52 | 2409 |
| 2025-03-25 | 37.62 | $38.64 | 7520 |
| 2025-03-24 | 37.45 | $38.59 | 12621 |
| 2025-03-21 | 37.27 | $37.67 | 4214 |
| 2025-03-20 | 37.25 | $37.86 | 3438 |
| 2025-03-19 | 37.19 | $37.97 | 6709 |
| 2025-03-18 | 37.11 | $37.41 | 2832 |
| 2025-03-17 | 37.13 | $37.59 | 8500 |
| 2025-03-14 | 37.12 | $37.02 | 8141 |
| 2025-03-13 | 37.24 | $36.16 | 7632 |
| 2025-03-12 | 37.56 | $36.70 | 20020 |
| 2025-03-11 | 37.82 | $36.59 | 13000 |
| 2025-03-10 | 38.15 | $36.65 | 22702 |
| 2025-03-07 | 38.53 | $37.50 | 9200 |
| 2025-03-06 | 38.79 | $37.46 | 17200 |
| 2025-03-05 | 39.10 | $38.50 | 12500 |
| 2025-03-04 | 39.24 | $38.17 | 12500 |
| 2025-03-03 | 39.48 | $39.32 | 16218 |
| 2025-02-28 | 39.51 | $39.75 | 46024 |
| 2025-02-27 | 39.45 | $39.11 | 108605 |
| 2025-02-26 | 39.52 | $39.16 | 6100 |
| 2025-02-25 | 39.59 | $39.04 | 5500 |
| 2025-02-24 | 39.70 | $39.12 | 7928 |
| 2025-02-21 | 39.81 | $39.02 | 9125 |
| 2025-02-20 | 39.95 | $39.73 | 4900 |
| 2025-02-19 | 39.96 | $40.29 | 18839 |
| 2025-02-18 | 39.86 | $40.28 | 4022 |
| 2025-02-14 | 39.75 | $39.81 | 7300 |
| 2025-02-13 | 39.71 | $39.79 | 34129 |
| 2025-02-12 | 39.67 | $39.19 | 5200 |
| 2025-02-11 | 39.74 | $39.50 | 12400 |
| 2025-02-10 | 39.77 | $39.42 | 17606 |
| 2025-02-07 | 39.81 | $39.61 | 5805 |
| 2025-02-06 | 39.81 | $39.74 | 14200 |
| 2025-02-05 | 39.79 | $39.72 | 9937 |
| 2025-02-04 | 39.77 | $39.26 | 17407 |
| 2025-02-03 | 39.84 | $39.49 | 8743 |
| 2025-01-31 | 39.87 | $39.70 | 3700 |
| 2025-01-30 | 39.86 | $40.11 | 16905 |
| 2025-01-29 | 39.75 | $39.69 | 9500 |
| 2025-01-28 | 39.72 | $39.86 | 8820 |
| 2025-01-27 | 39.64 | $39.78 | 71400 |
| 2025-01-24 | 39.56 | $40.37 | 15600 |
| 2025-01-23 | 39.35 | $40.25 | 141030 |
| 2025-01-22 | 39.12 | $40.13 | 11800 |
| 2025-01-21 | 38.88 | $40.42 | 14300 |
| 2025-01-17 | 38.55 | $39.82 | 15100 |
| 2025-01-16 | 38.28 | $39.46 | 16138 |
| 2025-01-15 | 38.05 | $38.96 | 54100 |
| 2025-01-14 | 37.89 | $38.46 | 11703 |
| 2025-01-13 | 37.81 | $37.86 | 6616 |
| 2025-01-10 | 37.84 | $37.53 | 114500 |
| 2025-01-08 | 37.95 | $38.29 | 2128 |
| 2025-01-07 | 37.92 | $37.96 | 3000 |
| 2025-01-06 | 37.96 | $38.16 | 5337 |
| 2025-01-03 | 37.97 | $38.42 | 8500 |
| 2025-01-02 | 37.92 | $38.02 | 11700 |
| 2024-12-31 | 37.96 | $37.77 | 3700 |
| 2024-12-30 | 38.05 | $37.78 | 27441 |
| 2024-12-27 | 38.16 | $37.95 | 2738 |
| 2024-12-26 | 38.26 | $38.28 | 1333 |
| 2024-12-24 | 38.30 | $38.25 | 700 |
| 2024-12-23 | 38.36 | $37.96 | 86300 |
| 2024-12-20 | 38.49 | $37.70 | 20600 |
| 2024-12-19 | 38.70 | $37.14 | 60709 |
| 2024-12-18 | 39.07 | $37.08 | 21900 |
| 2024-12-17 | 39.50 | $38.43 | 4100 |
| 2024-12-16 | 39.72 | $38.85 | 23500 |
| 2024-12-13 | 39.89 | $38.92 | 3149 |
| 2024-12-12 | 40.07 | $39.29 | 7238 |
| 2024-12-11 | 40.20 | $39.38 | 5500 |
| 2024-12-10 | 40.32 | $39.08 | 5500 |
| 2024-12-09 | 40.53 | $39.44 | 9800 |
| 2024-12-06 | 40.69 | $40.13 | 735 |
| 2024-12-05 | 40.72 | $40.19 | 13000 |
| 2024-12-04 | 40.75 | $40.12 | 11600 |
| 2024-12-03 | 40.79 | $40.10 | 6508 |
| 2024-12-02 | 40.84 | $40.27 | 3400 |
| 2024-11-29 | 40.85 | $40.86 | 3400 |
| 2024-11-27 | 40.73 | $40.78 | 6800 |
| 2024-11-26 | 40.61 | $41.01 | 4307 |
| 2024-11-25 | 40.41 | $40.82 | 9726 |
| 2024-11-22 | 40.21 | $40.78 | 9103 |
| 2024-11-21 | 39.99 | $40.49 | 8307 |
| 2024-11-20 | 39.79 | $39.72 | 3414 |
| 2024-11-19 | 39.71 | $39.76 | 4400 |
| 2024-11-18 | 39.60 | $39.71 | 20600 |
| 2024-11-15 | 39.49 | $39.43 | 31300 |
| 2024-11-14 | 39.41 | $39.28 | 15025 |
| 2024-11-13 | 39.35 | $39.59 | 3134 |
| 2024-11-12 | 39.20 | $39.77 | 7842 |
| 2024-11-11 | 38.99 | $40.07 | 17900 |
| 2024-11-08 | 38.68 | $39.66 | 5405 |
| 2024-11-07 | 38.40 | $39.43 | 4711 |
| 2024-11-06 | 38.12 | $39.49 | 4000 |
| 2024-11-05 | 37.78 | $37.89 | 81347 |
| 2024-11-04 | 37.73 | $37.17 | 3133 |
| 2024-11-01 | 37.81 | $37.08 | 2300 |
| 2024-10-31 | 37.92 | $37.38 | 4431 |
| 2024-10-30 | 37.99 | $37.87 | 3700 |
| 2024-10-29 | 37.96 | $37.61 | 2310 |
| 2024-10-28 | 37.98 | $37.72 | 4300 |
| 2024-10-25 | 37.98 | $37.48 | 7701 |
| 2024-10-24 | 38.02 | $37.78 | 20700 |
| 2024-10-23 | 38.00 | $37.57 | 3200 |
| 2024-10-22 | 38.02 | $37.83 | 63808 |
| 2024-10-21 | 37.99 | $37.88 | 1000 |
| 2024-10-18 | 37.93 | $38.30 | 8845 |
| 2024-10-17 | 37.78 | $38.25 | 4600 |
| 2024-10-16 | 37.60 | $38.10 | 4604 |
| 2024-10-15 | 37.43 | $37.76 | 1821 |
| 2024-10-14 | 37.30 | $37.75 | 15600 |
| 2024-10-11 | 37.14 | $37.45 | 1900 |
| 2024-10-10 | 37.02 | $36.84 | 13800 |
| 2024-10-09 | 37.01 | $37.03 | 13343 |
| 2024-10-08 | 36.95 | $36.75 | 22008 |
| 2024-10-07 | 36.94 | $36.77 | 24718 |
| 2024-10-04 | 36.93 | $37.11 | 5610 |
| 2024-10-03 | 36.83 | $36.58 | 24625 |
| 2024-10-02 | 36.83 | $36.63 | 55107 |
| 2024-10-01 | 36.81 | $36.58 | 19508 |
| 2024-09-30 | 36.80 | $36.77 | 5520 |
| 2024-09-27 | 36.74 | $36.59 | 17400 |
| 2024-09-26 | 36.71 | $36.58 | 89931 |
| 2024-09-25 | 36.67 | $36.72 | 5714 |
| 2024-09-24 | 36.59 | $36.97 | 3100 |
| 2024-09-23 | 36.45 | $37.02 | 1936 |
| 2024-09-20 | 36.27 | $36.74 | 4206 |
| 2024-09-19 | 36.11 | $36.79 | 3100 |
| 2024-09-18 | 35.92 | $36.24 | 100 |
| 2024-09-17 | 35.81 | $36.29 | 6516 |
| 2024-09-16 | 35.67 | $36.14 | 1500 |
| 2024-09-13 | 35.54 | $35.67 | 5727 |
| 2024-09-12 | 35.48 | $35.25 | 2404 |
| 2024-09-11 | 35.50 | $35.01 | 10000 |
| 2024-09-10 | 35.58 | $34.93 | 4035 |
| 2024-09-09 | 35.68 | $35.14 | 2440 |
| 2024-09-06 | 35.75 | $34.82 | 7645 |
| 2024-09-05 | 35.90 | $35.41 | 5600 |
| 2024-09-04 | 35.94 | $35.74 | 84501 |
| 2024-09-03 | 35.92 | $35.71 | 1500 |
| 2024-08-30 | 35.90 | $36.40 | 2100 |
| 2024-08-29 | 35.73 | $35.97 | 1000 |
| 2024-08-28 | 35.61 | $35.96 | 3445 |
| 2024-08-27 | 35.48 | $35.95 | 25300 |
| 2024-08-26 | 35.32 | $35.92 | 1710 |
| 2024-08-23 | 35.14 | $35.96 | 19900 |
| 2024-08-22 | 34.93 | $35.32 | 300 |
| 2024-08-21 | 34.81 | $35.38 | 3900 |
| 2024-08-20 | 34.66 | $35.10 | 29800 |
| 2024-08-19 | 34.54 | $35.34 | 700 |
| 2024-08-16 | 34.35 | $35.06 | 2900 |
| 2024-08-15 | 34.19 | $34.79 | 7900 |
| 2024-08-14 | 34.06 | $34.44 | 3800 |
| 2024-08-13 | 33.99 | $34.20 | 8021 |
| 2024-08-12 | 33.95 | $33.79 | 2846 |
| 2024-08-09 | 33.99 | $34.06 | 1123 |
| 2024-08-08 | 33.99 | $33.82 | 31337 |
| 2024-08-07 | 34.03 | $33.11 | 4402 |
| 2024-08-06 | 34.23 | $33.25 | 4617 |
| 2024-08-05 | 34.44 | $32.65 | 146225 |
| 2024-08-02 | 34.80 | $33.42 | 6930 |
| 2024-08-01 | 35.06 | $34.63 | 22000 |
| 2024-07-31 | 35.10 | $35.37 | 4400 |
| 2024-07-30 | 34.99 | $35.21 | 15339 |
| 2024-07-29 | 34.89 | $34.97 | 91436 |
| 2024-07-26 | 34.82 | $35.02 | 15300 |
| 2024-07-25 | 34.73 | $34.53 | 3304 |
| 2024-07-24 | 34.73 | $34.39 | 36525 |
| 2024-07-23 | 34.76 | $35.03 | 1206 |
| 2024-07-22 | 34.65 | $35.07 | 4443 |
| 2024-07-19 | 34.51 | $34.61 | 2000 |
| 2024-07-18 | 34.44 | $34.80 | 1045 |
| 2024-07-17 | 34.33 | $35.05 | 7000 |
| 2024-07-16 | 34.14 | $35.21 | 7811 |
| 2024-07-15 | 33.88 | $34.54 | 2100 |
| 2024-07-12 | 33.72 | $34.30 | 2033 |
| 2024-07-11 | 33.59 | $34.05 | 1417 |
| 2024-07-10 | 33.49 | $33.61 | 4400 |
| 2024-07-09 | 33.46 | $33.29 | 3100 |
| 2024-07-08 | 33.50 | $33.36 | 1000 |
| 2024-07-05 | 33.53 | $33.31 | 600 |
| 2024-07-03 | 33.58 | $33.57 | 1635 |
| 2024-07-02 | 33.57 | $33.48 | 3700 |
| 2024-07-01 | 33.59 | $33.38 | 520 |
| 2024-06-28 | 33.63 | $33.54 | 18607 |
| 2024-06-27 | 33.64 | $33.38 | 13400 |
| 2024-06-26 | 33.69 | $33.59 | 800 |
| 2024-06-25 | 33.69 | $33.71 | 100 |
| 2024-06-24 | 33.68 | $33.98 | 3200 |
| 2024-06-21 | 33.60 | $33.64 | 11140 |
| 2024-06-20 | 33.58 | $33.79 | 8700 |
| 2024-06-18 | 33.53 | $33.69 | 18103 |
| 2024-06-17 | 33.49 | $33.56 | 400 |
| 2024-06-14 | 33.47 | $33.14 | 1400 |
| 2024-06-13 | 33.54 | $33.47 | 37542 |
| 2024-06-12 | 33.55 | $33.54 | 8500 |
| 2024-06-11 | 33.54 | $33.32 | 2800 |
| 2024-06-10 | 33.58 | $33.56 | 1800 |
| 2024-06-07 | 33.57 | $33.34 | 1600 |
| 2024-06-06 | 33.61 | $33.38 | 9900 |
| 2024-06-05 | 33.64 | $33.56 | 800 |
| 2024-06-04 | 33.65 | $33.34 | 1300 |
| 2024-06-03 | 33.69 | $33.62 | 2600 |
| 2024-05-31 | 33.69 | $33.86 | 3305 |
| 2024-05-30 | 33.63 | $33.38 | 2100 |
| 2024-05-29 | 33.66 | $33.10 | 1600 |
| 2024-05-28 | 33.76 | $33.38 | 3600 |
| 2024-05-24 | 33.81 | $33.58 | 608 |
| 2024-05-23 | 33.82 | $33.30 | 1400 |
| 2024-05-22 | 33.90 | $33.66 | 2745 |
| 2024-05-21 | 33.91 | $33.98 | 1826 |
| 2024-05-20 | 33.85 | $33.96 | 6534 |
| 2024-05-17 | 33.78 | $34.13 | 1800 |
| 2024-05-16 | 33.67 | $34.12 | 2400 |
| 2024-05-15 | 33.53 | $34.15 | 8920 |
| 2024-05-14 | 33.37 | $33.82 | 6700 |
| 2024-05-13 | 33.25 | $33.54 | 78600 |
| 2024-05-10 | 33.17 | $33.71 | 1400 |
| 2024-05-09 | 33.04 | $33.60 | 1100 |
| 2024-05-08 | 32.91 | $33.30 | 173700 |
| 2024-05-07 | 32.82 | $33.17 | 11800 |
| 2024-05-06 | 32.75 | $33.12 | 1603 |
| 2024-05-03 | 32.67 | $32.69 | 3600 |
| 2024-05-02 | 32.67 | $32.56 | 8600 |
| 2024-05-01 | 32.70 | $32.38 | 65900 |
| 2024-04-30 | 32.77 | $32.53 | 1600 |
| 2024-04-29 | 32.83 | $32.95 | 2600 |
| 2024-04-26 | 32.80 | $32.81 | 949 |
| 2024-04-25 | 32.80 | $32.72 | 1826 |
| 2024-04-24 | 32.82 | $32.99 | 3900 |
| 2024-04-23 | 32.78 | $32.88 | 4500 |
| 2024-04-22 | 32.77 | $32.56 | 36600 |
| 2024-04-19 | 32.81 | $32.25 | 300 |
| 2024-04-18 | 32.93 | $32.02 | 100 |
| 2024-04-17 | 33.12 | $32.14 | 11600 |
| 2024-04-16 | 33.31 | $32.22 | 83804 |
| 2024-04-15 | 33.51 | $32.38 | 300 |
| 2024-04-12 | 33.71 | $32.68 | 2900 |
| 2024-04-11 | 33.88 | $33.18 | 8120 |
| 2024-04-10 | 33.96 | $33.19 | 417 |
| 2024-04-09 | 34.05 | $33.73 | 3400 |
| 2024-04-08 | 34.04 | $33.85 | 4000 |
| 2024-04-05 | 34.00 | $33.81 | 1700 |
| 2024-04-04 | 33.95 | $33.55 | 2000 |
| 2024-04-03 | 33.95 | $33.85 | 4300 |
| 2024-04-02 | 33.88 | $33.67 | 11600 |
| 2024-04-01 | 33.84 | $33.86 | 2302 |
| 2024-03-28 | 33.74 | $34.07 | 5100 |
| 2024-03-27 | 33.57 | $33.78 | 1800 |
| 2024-03-26 | 33.44 | $33.27 | 3400 |
| 2024-03-25 | 33.39 | $33.32 | 3200 |
| 2024-03-22 | 33.31 | $33.35 | 2100 |
| 2024-03-21 | 33.21 | $33.69 | 2100 |
| 2024-03-20 | 33.02 | $33.38 | 2500 |
| 2024-03-19 | 32.86 | $32.94 | 547 |
| 2024-03-18 | 32.76 | $32.61 | 9208 |
| 2024-03-15 | 32.71 | $32.60 | 201 |
| 2024-03-14 | 32.66 | $32.52 | 1500 |
| 2024-03-13 | 32.60 | $32.70 | 3800 |
| 2024-03-12 | 32.50 | $32.57 | 9300 |
| 2024-03-11 | 32.40 | $32.48 | 1400 |
| 2024-03-08 | 32.30 | $32.52 | 4415 |
| 2024-03-07 | 32.17 | $32.63 | 4137 |
| 2024-03-06 | 31.99 | $32.39 | 40400 |
| 2024-03-05 | 31.83 | $32.33 | 1900 |
| 2024-03-04 | 31.66 | $32.17 | 1000 |
| 2024-03-01 | 31.48 | $32.17 | 3514 |
| 2024-02-29 | 31.28 | $31.74 | 9105 |
| 2024-02-28 | 31.13 | $31.40 | 4328 |
| 2024-02-27 | 31.03 | $31.35 | 512 |
| 2024-02-26 | 30.92 | $31.20 | 10417 |
| 2024-02-23 | 30.82 | $31.20 | 7700 |
| 2024-02-22 | 30.70 | $31.22 | 4600 |
| 2024-02-21 | 30.56 | $30.85 | 16549 |
| 2024-02-20 | 30.48 | $30.72 | 6400 |
| 2024-02-16 | 30.40 | $30.77 | 3446 |
| 2024-02-15 | 30.31 | $30.86 | 3746 |
| 2024-02-14 | 30.17 | $30.21 | 2413 |
| 2024-02-13 | 30.15 | $29.91 | 1600 |
| 2024-02-12 | 30.19 | $30.50 | 13230 |
| 2024-02-09 | 30.12 | $30.18 | 2400 |
| 2024-02-08 | 30.10 | $30.00 | 600 |
| 2024-02-07 | 30.11 | $29.96 | 1506 |
| 2024-02-06 | 30.13 | $29.93 | 435 |
| 2024-02-05 | 30.16 | $29.83 | 4141 |
| 2024-02-02 | 30.21 | $30.08 | 1808 |
| 2024-02-01 | 30.23 | $30.05 | 1649 |
| 2024-01-31 | 30.24 | $30.05 | 2400 |
| 2024-01-30 | 30.27 | $30.62 | 900 |
| 2024-01-29 | 30.17 | $30.52 | 700 |
| 2024-01-26 | 30.07 | $30.39 | 2829 |
| 2024-01-25 | 29.99 | $30.25 | 2713 |
| 2024-01-24 | 29.93 | $29.94 | 6600 |
| 2024-01-23 | 29.92 | $29.92 | 3900 |
| 2024-01-22 | 29.91 | $29.97 | 3223 |
| 2024-01-19 | 29.89 | $29.67 | 2800 |
| 2024-01-18 | 29.92 | $29.37 | 2436 |
| 2024-01-17 | 30.03 | $29.29 | 14600 |
| 2024-01-16 | 30.17 | $29.58 | 3301 |
| 2024-01-12 | 30.27 | $29.84 | 2300 |
| 2024-01-11 | 30.33 | $29.90 | 2816 |
| 2024-01-10 | 30.39 | $29.92 | 3443 |
| 2024-01-09 | 30.44 | $29.90 | 2200 |
| 2024-01-08 | 30.51 | $30.16 | 5341 |
| 2024-01-05 | 30.53 | $30.00 | 4215 |
| 2024-01-04 | 30.59 | $29.89 | 1400 |
| 2024-01-03 | 30.68 | $30.02 | 700 |
| 2024-01-02 | 30.75 | $30.34 | 7625 |
| 2023-12-29 | 30.75 | $30.40 | 800 |
| 2023-12-28 | 30.75 | $30.57 | 21200 |
| 2023-12-27 | 30.70 | $30.63 | 6038 |
| 2023-12-26 | 30.63 | $30.68 | 1619 |
| 2023-12-22 | 30.53 | $30.37 | 1300 |
| 2023-12-21 | 30.48 | $30.62 | 4800 |
| 2023-12-20 | 30.36 | $30.34 | 6009 |
| 2023-12-19 | 30.27 | $30.78 | 9300 |
| 2023-12-18 | 30.08 | $30.56 | 3936 |
| 2023-12-15 | 29.90 | $30.35 | 4511 |
| 2023-12-14 | 29.72 | $30.57 | 3439 |
| 2023-12-13 | 29.48 | $29.94 | 5408 |
| 2023-12-12 | 29.32 | $29.34 | 12200 |
| 2023-12-11 | 29.25 | $29.40 | 2100 |
| 2023-12-08 | 29.17 | $29.29 | 4100 |
| 2023-12-07 | 29.08 | $29.04 | 2500 |
| 2023-12-06 | 29.04 | $28.86 | 2346 |
| 2023-12-05 | 29.02 | $29.12 | 8100 |
| 2023-12-04 | 28.95 | $29.45 | 2825 |
| 2023-12-01 | 28.78 | $29.41 | 3500 |
| 2023-11-30 | 28.60 | $28.99 | 2700 |
| 2023-11-29 | 28.48 | $28.71 | 2900 |
| 2023-11-28 | 28.39 | $28.50 | 2800 |
| 2023-11-27 | 28.33 | $28.58 | 55900 |
| 2023-11-24 | 28.25 | $28.56 | 100 |
| 2023-11-22 | 28.15 | $28.49 | 5743 |
| 2023-11-21 | 28.05 | $28.34 | 4507 |
| 2023-11-20 | 27.96 | $28.47 | 2408 |
| 2023-11-17 | 27.83 | $28.40 | 9900 |
| 2023-11-16 | 27.70 | $28.04 | 927 |
| 2023-11-15 | 27.62 | $28.30 | 7800 |
| 2023-11-14 | 27.47 | $28.26 | 2000 |
| 2023-11-13 | 27.30 | $27.56 | 9402 |
| 2023-11-10 | 27.26 | $27.53 | 200 |
| 2023-11-09 | 27.22 | $27.15 | 2800 |
| 2023-11-08 | 27.25 | $27.37 | 1307 |
| 2023-11-07 | 27.24 | $27.57 | 13328 |
| 2023-11-06 | 27.19 | $27.79 | 1300 |
| 2023-11-03 | 27.08 | $28.06 | 13111 |
| 2023-11-02 | 26.90 | $27.71 | 1800 |
| 2023-11-01 | 26.77 | $27.07 | 1718 |
| 2023-10-31 | 26.75 | $26.83 | 811 |
| 2023-10-30 | 26.78 | $26.66 | 100 |
| 2023-10-27 | 26.86 | $26.50 | 2117 |
| 2023-10-26 | 26.99 | $26.78 | 500 |
| 2023-10-25 | 27.08 | $26.66 | 2704 |
| 2023-10-24 | 27.21 | $26.95 | 1632 |
| 2023-10-23 | 27.30 | $26.88 | 1000 |
| 2023-10-20 | 27.43 | $27.07 | 215 |
| 2023-10-19 | 27.54 | $27.32 | 2800 |
| 2023-10-18 | 27.61 | $27.71 | 1500 |
| 2023-10-17 | 27.61 | $28.10 | 506 |
| 2023-10-16 | 27.54 | $27.96 | 400 |
| 2023-10-13 | 27.48 | $27.61 | 1105 |
| 2023-10-12 | 27.49 | $27.68 | 800 |
| 2023-10-11 | 27.49 | $27.96 | 2018 |
| 2023-10-10 | 27.43 | $27.76 | 100 |
| 2023-10-09 | 27.40 | $27.58 | 300 |
| 2023-10-06 | 27.42 | $27.32 | 100 |
| 2023-10-05 | 27.49 | $27.17 | 2000 |
| 2023-10-04 | 27.60 | $27.15 | 4800 |
| 2023-10-03 | 27.74 | $27.03 | 9000 |
| 2023-10-02 | 27.94 | $27.42 | 16228 |
| 2023-09-29 | 28.08 | $27.79 | 2024 |
| 2023-09-28 | 28.17 | $27.98 | 3100 |
| 2023-09-27 | 28.23 | $27.71 | 4927 |
| 2023-09-26 | 28.36 | $27.68 | 1200 |
| 2023-09-25 | 28.52 | $28.07 | 2300 |
| 2023-09-22 | 28.62 | $28.02 | 4536 |
| 2023-09-21 | 28.75 | $28.27 | 2402 |
| 2023-09-20 | 28.85 | $28.69 | 4400 |
| 2023-09-19 | 28.88 | $28.81 | 1000 |
| 2023-09-18 | 28.88 | $28.91 | 13400 |
| 2023-09-15 | 28.87 | $28.89 | 100 |
| 2023-09-14 | 28.85 | $29.09 | 4011 |
| 2023-09-13 | 28.79 | $28.77 | 738 |
| 2023-09-12 | 28.79 | $28.92 | 500 |
| 2023-09-11 | 28.75 | $28.88 | 700 |
| 2023-09-08 | 28.72 | $28.86 | 801 |
| 2023-09-07 | 28.68 | $28.78 | 900 |
| 2023-09-06 | 28.66 | $28.74 | 3900 |
| 2023-09-05 | 28.64 | $28.79 | 5140 |
| 2023-09-01 | 28.61 | $29.08 | 1100 |
| 2023-08-31 | 28.51 | $28.85 | 1123 |
| 2023-08-30 | 28.45 | $28.87 | 3320 |
| 2023-08-29 | 28.37 | $28.77 | 76005 |
| 2023-08-28 | 28.29 | $28.46 | 12148 |
| 2023-08-25 | 28.28 | $28.24 | 11605 |
| 2023-08-24 | 28.31 | $28.10 | 1000 |
| 2023-08-23 | 28.37 | $28.30 | 31700 |
| 2023-08-22 | 28.40 | $28.00 | 3246 |
| 2023-08-21 | 28.50 | $28.11 | 28646 |
| 2023-08-18 | 28.60 | $28.15 | 1627 |
| 2023-08-17 | 28.70 | $28.03 | 5339 |
| 2023-08-16 | 28.85 | $28.22 | 28900 |
| 2023-08-15 | 28.97 | $28.42 | 11000 |
| 2023-08-14 | 29.08 | $28.74 | 1420 |
| 2023-08-11 | 29.13 | $28.73 | 3600 |
| 2023-08-10 | 29.19 | $28.80 | 1900 |
| 2023-08-09 | 29.25 | $29.00 | 4400 |
| 2023-08-08 | 29.28 | $29.05 | 1100 |
| 2023-08-07 | 29.29 | $29.12 | 1017 |
| 2023-08-04 | 29.29 | $28.83 | 8800 |
| 2023-08-03 | 29.35 | $28.99 | 6400 |
| 2023-08-02 | 29.38 | $29.06 | 12347 |
| 2023-08-01 | 29.41 | $29.31 | 5936 |
| 2023-07-31 | 29.38 | $29.31 | 81432 |
| 2023-07-28 | 29.34 | $29.17 | 334 |
| 2023-07-27 | 29.32 | $29.06 | 4421 |
| 2023-07-26 | 29.32 | $29.34 | 7816 |
| 2023-07-25 | 29.26 | $29.31 | 2418 |
| 2023-07-24 | 29.20 | $29.32 | 1713 |
| 2023-07-21 | 29.12 | $29.27 | 2216 |
| 2023-07-20 | 29.03 | $29.28 | 7825 |
| 2023-07-19 | 28.92 | $29.17 | 5800 |
| 2023-07-18 | 28.82 | $28.99 | 1810 |
| 2023-07-17 | 28.74 | $28.80 | 1100 |
| 2023-07-14 | 28.68 | $28.74 | 1535 |
| 2023-07-13 | 28.63 | $28.99 | 6000 |
| 2023-07-12 | 28.51 | $28.89 | 2348 |
| 2023-07-11 | 28.38 | $28.75 | 1743 |
| 2023-07-10 | 28.27 | $28.40 | 704 |
| 2023-07-07 | 28.21 | $28.16 | 4800 |
| 2023-07-06 | 28.19 | $28.13 | 19514 |
| 2023-07-05 | 28.18 | $28.38 | 8000 |
| 2023-07-03 | 28.10 | $28.51 | 800 |
| 2023-06-30 | 27.99 | $28.34 | 2201 |
| 2023-06-29 | 27.89 | $28.14 | 13926 |
| 2023-06-28 | 27.81 | $27.81 | 18215 |
| 2023-06-27 | 27.80 | $27.85 | 5147 |
| 2023-06-26 | 27.77 | $27.67 | 4000 |
| 2023-06-23 | 27.77 | $27.31 | 1931 |
| 2023-06-22 | 27.85 | $27.55 | 3616 |
| 2023-06-21 | 27.89 | $27.80 | 5000 |
| 2023-06-20 | 27.88 | $27.88 | 36700 |
| 2023-06-16 | 27.85 | $28.24 | 6600 |
| 2023-06-15 | 27.74 | $28.23 | 2900 |
| 2023-06-14 | 27.61 | $27.99 | 9400 |
| 2023-06-13 | 27.51 | $28.00 | 3800 |
| 2023-06-12 | 27.39 | $27.85 | 1400 |
| 2023-06-09 | 27.29 | $27.77 | 17201 |
| 2023-06-08 | 27.19 | $27.82 | 5443 |
| 2023-06-07 | 27.05 | $27.98 | 4100 |
| 2023-06-06 | 26.87 | $27.44 | 8724 |
| 2023-06-05 | 26.77 | $27.20 | 66207 |
| 2023-06-02 | 26.70 | $27.33 | 1606 |
| 2023-06-01 | 26.60 | $26.55 | 2000 |
| 2023-05-31 | 26.65 | $26.44 | 2226 |
| 2023-05-30 | 26.72 | $26.58 | 1904 |
| 2023-05-26 | 26.79 | $26.66 | 1646 |
| 2023-05-25 | 26.85 | $26.49 | 11000 |
| 2023-05-24 | 26.96 | $26.69 | 27500 |
| 2023-05-23 | 27.04 | $26.99 | 17908 |
| 2023-05-22 | 27.08 | $27.14 | 17400 |
| 2023-05-19 | 27.09 | $27.12 | 9700 |
| 2023-05-18 | 27.10 | $27.15 | 48200 |
| 2023-05-17 | 27.12 | $27.06 | 20500 |
| 2023-05-16 | 27.16 | $26.68 | 1115 |
| 2023-05-15 | 27.28 | $27.21 | 2100 |
| 2023-05-12 | 27.32 | $27.19 | 437 |
| 2023-05-11 | 27.36 | $27.13 | 5000 |
| 2023-05-10 | 27.43 | $27.36 | 3547 |
| 2023-05-09 | 27.46 | $27.37 | 908 |
| 2023-05-08 | 27.49 | $27.45 | 7000 |
| 2023-05-05 | 27.51 | $27.59 | 8800 |
| 2023-05-04 | 27.51 | $27.17 | 2100 |
| 2023-05-03 | 27.60 | $27.27 | 11200 |
| 2023-05-02 | 27.67 | $27.45 | 503 |
| 2023-05-01 | 27.73 | $27.97 | 7800 |
| 2023-04-28 | 27.68 | $28.05 | 10335 |
| 2023-04-27 | 27.61 | $27.67 | 2300 |
| 2023-04-26 | 27.60 | $27.27 | 807 |
| 2023-04-25 | 27.68 | $27.55 | 435 |
| 2023-04-24 | 27.72 | $27.91 | 1814 |
| 2023-04-21 | 27.69 | $27.87 | 4700 |
| 2023-04-20 | 27.65 | $27.89 | 9200 |
| 2023-04-19 | 27.62 | $28.11 | 3200 |
| 2023-04-18 | 27.52 | $28.00 | 5400 |
| 2023-04-17 | 27.44 | $28.02 | 15237 |
| 2023-04-14 | 27.34 | $27.75 | 2100 |
| 2023-04-13 | 27.29 | $27.83 | 6100 |
| 2023-04-12 | 27.21 | $27.71 | 19616 |
| 2023-04-11 | 27.14 | $27.83 | 6039 |
| 2023-04-10 | 27.04 | $27.59 | 721 |
| 2023-04-06 | 26.98 | $27.45 | 5100 |
| 2023-04-05 | 26.94 | $27.47 | 1536 |
| 2023-04-04 | 26.89 | $27.45 | 16702 |
| 2023-04-03 | 26.85 | $27.79 | 17800 |
| 2023-03-31 | 26.73 | $27.72 | 9600 |
| 2023-03-30 | 26.60 | $27.26 | 55400 |
| 2023-03-29 | 26.56 | $27.16 | 20813 |
| 2023-03-28 | 26.54 | $26.80 | 3300 |
| 2023-03-27 | 26.60 | $26.71 | 2610 |
| 2023-03-24 | 26.70 | $26.43 | 11400 |
| 2023-03-23 | 26.87 | $26.30 | 75700 |
| 2023-03-22 | 27.10 | $26.59 | 5900 |
| 2023-03-21 | 27.31 | $27.40 | 13900 |
| 2023-03-20 | 27.40 | $26.94 | 5700 |
| 2023-03-17 | 27.60 | $26.50 | 1400 |
| 2023-03-16 | 27.92 | $27.17 | 1340 |
| 2023-03-15 | 28.17 | $27.02 | 5900 |
| 2023-03-14 | 28.49 | $27.66 | 1600 |
| 2023-03-13 | 28.72 | $27.31 | 19946 |
| 2023-03-10 | 29.08 | $27.81 | 2600 |
| 2023-03-09 | 29.38 | $28.51 | 1609 |
| 2023-03-08 | 29.59 | $29.24 | 941 |
| 2023-03-07 | 29.68 | $29.31 | 900 |
| 2023-03-06 | 29.77 | $29.82 | 4347 |
| 2023-03-03 | 29.77 | $29.87 | 6200 |
| 2023-03-02 | 29.75 | $29.50 | 300 |
| 2023-03-01 | 29.81 | $29.50 | 1000 |
| 2023-02-28 | 29.89 | $29.45 | 15304 |
| 2023-02-27 | 29.98 | $29.60 | 3244 |
| 2023-02-24 | 30.06 | $29.62 | 1534 |
| 2023-02-23 | 30.14 | $29.69 | 3733 |
| 2023-02-22 | 30.23 | $29.47 | 11640 |
| 2023-02-21 | 30.37 | $29.52 | 14000 |
| 2023-02-17 | 30.53 | $30.19 | 5836 |
| 2023-02-16 | 30.56 | $30.29 | 3400 |
| 2023-02-15 | 30.58 | $30.51 | 7700 |
| 2023-02-14 | 30.56 | $30.45 | 2208 |
| 2023-02-13 | 30.54 | $30.63 | 5444 |
| 2023-02-10 | 30.48 | $30.33 | 6733 |
| 2023-02-09 | 30.47 | $30.03 | 7745 |
| 2023-02-08 | 30.52 | $30.40 | 436300 |
| 2023-02-07 | 30.50 | $30.70 | 4200 |
| 2023-02-06 | 30.40 | $30.41 | 1300 |
| 2023-02-03 | 30.35 | $30.67 | 3100 |
| 2023-02-02 | 30.24 | $30.88 | 7700 |
| 2023-02-01 | 30.06 | $30.52 | 3039 |
| 2023-01-31 | 29.93 | $30.39 | 4500 |
| 2023-01-30 | 29.80 | $29.92 | 6744 |
| 2023-01-27 | 29.75 | $30.19 | 13608 |
| 2023-01-26 | 29.63 | $30.06 | 2731 |
| 2023-01-25 | 29.52 | $29.80 | 2619 |
| 2023-01-24 | 29.44 | $29.75 | 1706 |
| 2023-01-23 | 29.37 | $29.80 | 7700 |
| 2023-01-20 | 29.27 | $29.53 | 600 |
| 2023-01-19 | 29.21 | $29.18 | 2400 |
| 2023-01-18 | 29.21 | $29.26 | 5818 |
| 2023-01-17 | 29.20 | $29.79 | 13300 |
| 2023-01-13 | 29.07 | $30.05 | 10609 |
| 2023-01-12 | 28.87 | $29.78 | 4500 |
| 2023-01-11 | 28.70 | $29.41 | 3343 |
| 2023-01-10 | 28.58 | $29.05 | 1600 |
| 2023-01-09 | 28.51 | $28.85 | 55700 |
| 2023-01-06 | 28.48 | $28.88 | 15804 |
| 2023-01-05 | 28.44 | $28.28 | 6418 |
| 2023-01-04 | 28.52 | $28.52 | 1400 |
| 2023-01-03 | 28.56 | $28.20 | 1900 |
| 2022-12-30 | 28.69 | $28.61 | 16604 |
| 2022-12-29 | 28.75 | $28.64 | 802 |
| 2022-12-28 | 28.81 | $28.23 | 11339 |
| 2022-12-27 | 28.97 | $28.76 | 27114 |
| 2022-12-23 | 29.05 | $28.74 | 5700 |
| 2022-12-22 | 29.14 | $28.80 | 9300 |
| 2022-12-21 | 29.24 | $29.12 | 12000 |
| 2022-12-20 | 29.29 | $28.62 | 4000 |
| 2022-12-19 | 29.46 | $28.57 | 1810 |
| 2022-12-16 | 29.66 | $28.81 | 3300 |
| 2022-12-15 | 29.84 | $29.34 | 3300 |
| 2022-12-14 | 29.95 | $29.76 | 18112 |
| 2022-12-13 | 29.97 | $29.98 | 5400 |
| 2022-12-12 | 29.96 | $29.69 | 3113 |
| 2022-12-09 | 30.01 | $29.24 | 1914 |
| 2022-12-08 | 30.15 | $29.47 | 3400 |
| 2022-12-07 | 30.27 | $29.41 | 2809 |
| 2022-12-06 | 30.43 | $29.42 | 5036 |
| 2022-12-05 | 30.60 | $29.94 | 3700 |
| 2022-12-02 | 30.68 | $30.65 | 25600 |
| 2022-12-01 | 30.63 | $30.73 | 1700 |
| 2022-11-30 | 30.55 | $30.74 | 2448 |
| 2022-11-29 | 30.45 | $30.31 | 8900 |
| 2022-11-28 | 30.43 | $30.02 | 1200 |
| 2022-11-25 | 30.46 | $30.60 | 1700 |
| 2022-11-23 | 30.36 | $30.52 | 4700 |
| 2022-11-22 | 30.27 | $30.58 | 2800 |
| 2022-11-21 | 30.15 | $29.99 | 1202 |
| 2022-11-18 | 30.12 | $30.05 | 3608 |
| 2022-11-17 | 30.08 | $29.93 | 24700 |
| 2022-11-16 | 30.06 | $30.09 | 1600 |
| 2022-11-15 | 29.99 | $30.50 | 61934 |
| 2022-11-14 | 29.82 | $30.22 | 1900 |
| 2022-11-11 | 29.69 | $30.53 | 4827 |
| 2022-11-10 | 29.46 | $30.28 | 21103 |
| 2022-11-09 | 29.25 | $29.07 | 2800 |
| 2022-11-08 | 29.25 | $29.71 | 1336 |
| 2022-11-07 | 29.13 | $29.69 | 300 |
| 2022-11-04 | 28.98 | $29.46 | 6900 |
| 2022-11-03 | 28.86 | $29.08 | 1900 |
| 2022-11-02 | 28.79 | $29.09 | 1900 |
| 2022-11-01 | 28.72 | $29.83 | 2246 |
| 2022-10-31 | 28.47 | $29.56 | 8927 |
| 2022-10-28 | 28.24 | $29.53 | 4937 |
| 2022-10-27 | 27.99 | $29.02 | 1839 |
| 2022-10-26 | 27.80 | $28.87 | 9700 |
| 2022-10-25 | 27.61 | $28.71 | 5943 |
| 2022-10-24 | 27.43 | $28.08 | 748 |
| 2022-10-21 | 27.36 | $27.94 | 6300 |
| 2022-10-20 | 27.31 | $27.48 | 10300 |
| 2022-10-19 | 27.35 | $27.88 | 4800 |
| 2022-10-18 | 27.32 | $28.35 | 7600 |
| 2022-10-17 | 27.19 | $27.89 | 13949 |
| 2022-10-14 | 27.14 | $27.30 | 9923 |
| 2022-10-13 | 27.21 | $27.92 | 17300 |
| 2022-10-12 | 27.17 | $27.28 | 32429 |
| 2022-10-11 | 27.26 | $27.43 | 6100 |
| 2022-10-10 | 27.33 | $27.24 | 10612 |
| 2022-10-07 | 27.47 | $27.42 | 34400 |
| 2022-10-06 | 27.60 | $27.95 | 3900 |
| 2022-10-05 | 27.64 | $28.37 | 2247 |
| 2022-10-04 | 27.60 | $28.60 | 6202 |
| 2022-10-03 | 27.52 | $27.52 | 16300 |
| 2022-09-30 | 27.66 | $26.93 | 14400 |
| 2022-09-29 | 27.95 | $26.90 | 2804 |
| 2022-09-28 | 28.30 | $27.65 | 5000 |
| 2022-09-27 | 28.56 | $26.99 | 1700 |
| 2022-09-26 | 29.00 | $27.10 | 38300 |
| 2022-09-23 | 29.50 | $27.82 | 80309 |
| 2022-09-22 | 29.92 | $28.87 | 11500 |
| 2022-09-21 | 30.20 | $29.35 | 1300 |
| 2022-09-20 | 30.42 | $29.80 | 13500 |
| 2022-09-19 | 30.58 | $30.35 | 4127 |
| 2022-09-16 | 30.66 | $30.12 | 18000 |
| 2022-09-15 | 30.80 | $30.32 | 8700 |
| 2022-09-14 | 30.91 | $30.55 | 4900 |
| 2022-09-13 | 31.00 | $30.56 | 1600 |
| 2022-09-12 | 31.11 | $31.65 | 9800 |
| 2022-09-09 | 30.99 | $31.24 | 6400 |
| 2022-09-08 | 30.95 | $30.80 | 2100 |
| 2022-09-07 | 31.00 | $30.69 | 9318 |
| 2022-09-06 | 31.07 | $30.19 | 10511 |
| 2022-09-02 | 31.27 | $30.23 | 21906 |
| 2022-09-01 | 31.48 | $30.64 | 4224 |
| 2022-08-31 | 31.64 | $30.51 | 5200 |
| 2022-08-30 | 31.86 | $30.78 | 26200 |
| 2022-08-29 | 32.05 | $31.27 | 9500 |
| 2022-08-26 | 32.17 | $31.47 | 4300 |
| 2022-08-25 | 32.26 | $32.19 | 5400 |
| 2022-08-24 | 32.21 | $31.76 | 4731 |
| 2022-08-23 | 32.24 | $31.65 | 10527 |
| 2022-08-22 | 32.29 | $31.57 | 1800 |
| 2022-08-19 | 32.37 | $32.20 | 44700 |
| 2022-08-18 | 32.32 | $32.83 | 25000 |
| 2022-08-17 | 32.13 | $32.40 | 4504 |
| 2022-08-16 | 31.99 | $32.64 | 12247 |
| 2022-08-15 | 31.77 | $32.51 | 1948 |
| 2022-08-12 | 31.55 | $32.52 | 60830 |
| 2022-08-11 | 31.28 | $32.10 | 13007 |
| 2022-08-10 | 31.06 | $31.77 | 22620 |
| 2022-08-09 | 30.87 | $31.23 | 7400 |
| 2022-08-08 | 30.76 | $31.09 | 8700 |
| 2022-08-05 | 30.66 | $30.83 | 65929 |
| 2022-08-04 | 30.59 | $30.63 | 20600 |
| 2022-08-03 | 30.56 | $30.78 | 2900 |
| 2022-08-02 | 30.49 | $30.69 | 8201 |
| 2022-08-01 | 30.43 | $31.27 | 12343 |
| 2022-07-29 | 30.23 | $31.38 | 8400 |
| 2022-07-28 | 29.97 | $31.12 | 4319 |
| 2022-07-27 | 29.74 | $30.72 | 6300 |
| 2022-07-26 | 29.54 | $30.30 | 7239 |
| 2022-07-25 | 29.41 | $30.42 | 3026 |
| 2022-07-22 | 29.23 | $30.09 | 2714 |
| 2022-07-21 | 29.10 | $30.15 | 7100 |
| 2022-07-20 | 28.93 | $30.06 | 8606 |
| 2022-07-19 | 28.76 | $29.88 | 2647 |
| 2022-07-18 | 28.60 | $29.08 | 4700 |
| 2022-07-15 | 28.59 | $29.03 | 2900 |
| 2022-07-14 | 28.60 | $28.42 | 35325 |
| 2022-07-13 | 28.74 | $28.88 | 17605 |
| 2022-07-12 | 28.81 | $29.04 | 24423 |
| 2022-07-11 | 28.86 | $29.19 | 2423 |
| 2022-07-08 | 28.90 | $29.30 | 27400 |
| 2022-07-07 | 28.92 | $29.37 | 70424 |
| 2022-07-06 | 28.94 | $28.90 | 4701 |
| 2022-07-05 | 29.06 | $29.06 | 9100 |
| 2022-07-01 | 29.18 | $29.47 | 39508 |
| 2022-06-30 | 29.23 | $29.11 | 8700 |
| 2022-06-29 | 29.38 | $29.38 | 18625 |
| 2022-06-28 | 29.50 | $29.86 | 13329 |
| 2022-06-27 | 29.54 | $29.80 | 21900 |
| 2022-06-24 | 29.61 | $29.41 | 5841 |
| 2022-06-23 | 29.77 | $28.97 | 7229 |
| 2022-06-22 | 30.07 | $29.47 | 10527 |
| 2022-06-21 | 30.31 | $29.44 | 71700 |
| 2022-06-17 | 30.60 | $28.63 | 5222 |
| 2022-06-16 | 31.11 | $28.79 | 2400 |
| 2022-06-15 | 31.67 | $30.11 | 2539 |
| 2022-06-14 | 32.05 | $30.10 | 2842 |
| 2022-06-13 | 32.50 | $30.13 | 10005 |
| 2022-06-10 | 33.01 | $31.86 | 5100 |
| 2022-06-09 | 33.23 | $32.71 | 7800 |
| 2022-06-08 | 33.32 | $33.39 | 4800 |
| 2022-06-07 | 33.27 | $33.95 | 68500 |
| 2022-06-06 | 33.09 | $33.42 | 29104 |
| 2022-06-03 | 33.00 | $33.39 | 4909 |
| 2022-06-02 | 32.89 | $33.58 | 5000 |
| 2022-06-01 | 32.73 | $33.63 | 4426 |
| 2022-05-31 | 32.53 | $33.39 | 5300 |
| 2022-05-27 | 32.35 | $33.62 | 4900 |
| 2022-05-26 | 32.09 | $32.96 | 8203 |
| 2022-05-25 | 31.93 | $32.51 | 21806 |
| 2022-05-24 | 31.85 | $31.94 | 3815 |
| 2022-05-23 | 31.87 | $31.96 | 7742 |
| 2022-05-20 | 31.89 | $31.45 | 2200 |
| 2022-05-19 | 32.02 | $31.84 | 4900 |
| 2022-05-18 | 32.10 | $32.23 | 15516 |
| 2022-05-17 | 32.11 | $33.03 | 7227 |
| 2022-05-16 | 31.95 | $32.34 | 4843 |
| 2022-05-13 | 31.92 | $32.08 | 7800 |
| 2022-05-12 | 31.93 | $31.31 | 19800 |
| 2022-05-11 | 32.12 | $31.31 | 7100 |
| 2022-05-10 | 32.34 | $31.49 | 12913 |
| 2022-05-09 | 32.55 | $31.63 | 3300 |
| 2022-05-06 | 32.77 | $32.78 | 67200 |
| 2022-05-05 | 32.79 | $32.74 | 3412 |
| 2022-05-04 | 32.82 | $33.65 | 8901 |
| 2022-05-03 | 32.66 | $32.72 | 20300 |
| 2022-05-02 | 32.67 | $31.86 | 17546 |
| 2022-04-29 | 32.87 | $31.86 | 8918 |
| 2022-04-28 | 33.10 | $32.98 | 6245 |
| 2022-04-27 | 33.13 | $32.37 | 29100 |
| 2022-04-26 | 33.30 | $32.26 | 9334 |
| 2022-04-25 | 33.52 | $32.74 | 6400 |
| 2022-04-22 | 33.67 | $33.03 | 3847 |
| 2022-04-21 | 33.78 | $33.85 | 66046 |
| 2022-04-20 | 33.73 | $34.29 | 11200 |
| 2022-04-19 | 33.58 | $33.88 | 9900 |
| 2022-04-18 | 33.50 | $33.44 | 2107 |
| 2022-04-14 | 33.49 | $33.37 | 6010 |
| 2022-04-13 | 33.50 | $33.45 | 2619 |
| 2022-04-12 | 33.49 | $33.17 | 1600 |
| 2022-04-11 | 33.53 | $33.20 | 2329 |
| 2022-04-08 | 33.58 | $33.43 | 6700 |
| 2022-04-07 | 33.58 | $33.24 | 6700 |
| 2022-04-06 | 33.62 | $33.31 | 6241 |
| 2022-04-05 | 33.65 | $33.20 | 4204 |
| 2022-04-04 | 33.70 | $33.58 | 9400 |
| 2022-04-01 | 33.69 | $33.74 | 8110 |
| 2022-03-31 | 33.63 | $33.57 | 3000 |
| 2022-03-30 | 33.60 | $34.03 | 17200 |
| 2022-03-29 | 33.46 | $34.33 | 14800 |
| 2022-03-28 | 33.24 | $33.68 | 9631 |
| 2022-03-25 | 33.12 | $33.85 | 8000 |
| 2022-03-24 | 32.94 | $33.41 | 10528 |
| 2022-03-23 | 32.82 | $33.21 | 23415 |
| 2022-03-22 | 32.73 | $33.50 | 9000 |
| 2022-03-21 | 32.56 | $33.20 | 4000 |
| 2022-03-18 | 32.43 | $33.16 | 4100 |
| 2022-03-17 | 32.28 | $33.08 | 6000 |
| 2022-03-16 | 32.13 | $32.78 | 6218 |
| 2022-03-15 | 32.01 | $32.12 | 18217 |
| 2022-03-14 | 32.02 | $31.94 | 6322 |
| 2022-03-11 | 32.07 | $32.05 | 1400 |
| 2022-03-10 | 32.11 | $32.32 | 1119 |
| 2022-03-09 | 32.10 | $32.35 | 5522 |
| 2022-03-08 | 32.08 | $31.62 | 5714 |
| 2022-03-07 | 32.22 | $31.61 | 9200 |
| 2022-03-04 | 32.38 | $32.52 | 13200 |
| 2022-03-03 | 32.38 | $32.70 | 36839 |
| 2022-03-02 | 32.33 | $32.80 | 3800 |
| 2022-03-01 | 32.27 | $31.65 | 8118 |
| 2022-02-28 | 32.43 | $32.42 | 18400 |
| 2022-02-25 | 32.47 | $32.82 | 18309 |
| 2022-02-24 | 32.42 | $31.88 | 30900 |
| 2022-02-23 | 32.57 | $31.85 | 21000 |
| 2022-02-22 | 32.74 | $32.18 | 20506 |
| 2022-02-18 | 32.88 | $32.43 | 65019 |
| 2022-02-17 | 32.99 | $32.62 | 15300 |
| 2022-02-16 | 33.07 | $33.25 | 36009 |
| 2022-02-15 | 33.04 | $33.10 | 5600 |
| 2022-02-14 | 33.03 | $32.67 | 11200 |
| 2022-02-11 | 33.12 | $33.18 | 22500 |
| 2022-02-10 | 33.11 | $33.36 | 28600 |
| 2022-02-09 | 33.05 | $33.81 | 7600 |
| 2022-02-08 | 32.90 | $33.39 | 10900 |
| 2022-02-07 | 32.81 | $33.14 | 10400 |
| 2022-02-04 | 32.76 | $33.13 | 14800 |
| 2022-02-03 | 32.71 | $33.08 | 800 |
| 2022-02-02 | 32.66 | $33.41 | 6100 |
| 2022-02-01 | 32.53 | $33.05 | 8200 |
| 2022-01-31 | 32.46 | $32.75 | 425122 |
| 2022-01-28 | 32.45 | $32.16 | 5400 |
| 2022-01-27 | 32.55 | $31.91 | 6234 |
| 2022-01-26 | 32.74 | $32.12 | 4231 |
| 2022-01-25 | 32.90 | $32.11 | 40400 |
| 2022-01-24 | 33.10 | $32.01 | 18000 |
| 2022-01-21 | 33.36 | $31.89 | 14345 |
| 2022-01-20 | 33.67 | $32.36 | 17700 |
| 2022-01-19 | 33.95 | $32.85 | 30900 |
| 2022-01-18 | 34.16 | $33.52 | 26800 |
| 2022-01-14 | 34.26 | $34.38 | 38602 |
| 2022-01-13 | 34.19 | $34.53 | 13023 |
| 2022-01-12 | 34.08 | $34.32 | 9903 |
| 2022-01-11 | 34.00 | $34.23 | 4337 |
| 2022-01-10 | 33.92 | $33.85 | 12000 |
| 2022-01-07 | 33.90 | $33.99 | 5900 |
| 2022-01-06 | 33.85 | $34.05 | 18106 |
| 2022-01-05 | 33.78 | $33.70 | 17025 |
| 2022-01-04 | 33.77 | $34.47 | 40500 |
| 2022-01-03 | 33.60 | $33.86 | 52527 |
| 2021-12-31 | 33.53 | $33.85 | 7800 |
| 2021-12-30 | 33.44 | $33.80 | 3102 |
| 2021-12-29 | 33.35 | $33.86 | 38203 |
| 2021-12-28 | 33.23 | $33.78 | 4519 |
| 2021-12-27 | 33.12 | $33.73 | 9300 |
| 2021-12-23 | 32.99 | $33.20 | 7000 |
| 2021-12-22 | 32.95 | $33.42 | 8800 |
| 2021-12-21 | 32.87 | $32.97 | 57400 |
| 2021-12-20 | 32.86 | $32.16 | 47000 |
| 2021-12-17 | 33.03 | $32.94 | 4030 |
| 2021-12-16 | 33.05 | $32.95 | 9800 |
| 2021-12-15 | 33.09 | $33.14 | 7800 |
| 2021-12-14 | 33.08 | $32.71 | 13800 |
| 2021-12-13 | 33.17 | $33.02 | 2429 |
| 2021-12-10 | 33.20 | $33.25 | 27100 |
| 2021-12-09 | 33.20 | $33.28 | 6606 |
| 2021-12-08 | 33.18 | $33.59 | 10819 |
| 2021-12-07 | 33.10 | $33.58 | 2200 |
| 2021-12-06 | 33.01 | $32.98 | 46500 |
| 2021-12-03 | 33.03 | $32.44 | 3640 |
| 2021-12-02 | 33.16 | $32.81 | 6013 |
| 2021-12-01 | 33.25 | $31.86 | 25400 |
| 2021-11-30 | 33.54 | $32.25 | 18136 |
| 2021-11-29 | 33.80 | $33.18 | 2325 |
| 2021-11-26 | 33.90 | $32.77 | 2039 |
| 2021-11-24 | 34.11 | $34.06 | 6700 |
| 2021-11-23 | 34.07 | $33.89 | 22029 |
| 2021-11-22 | 34.06 | $33.82 | 291037 |
| 2021-11-19 | 34.07 | $33.47 | 3418 |
| 2021-11-18 | 34.14 | $33.95 | 1400 |
| 2021-11-17 | 34.13 | $33.74 | 2241 |
| 2021-11-16 | 34.15 | $33.91 | 19245 |
| 2021-11-15 | 34.13 | $34.09 | 1100 |
| 2021-11-12 | 34.07 | $33.91 | 6800 |
| 2021-11-11 | 34.04 | $33.95 | 10012 |
| 2021-11-10 | 33.99 | $33.75 | 10100 |
| 2021-11-09 | 33.97 | $33.99 | 900 |
| 2021-11-08 | 33.90 | $33.99 | 8700 |
| 2021-11-05 | 33.80 | $34.09 | 53100 |
| 2021-11-04 | 33.67 | $33.72 | 10700 |
| 2021-11-03 | 33.60 | $34.07 | 17442 |
| 2021-11-02 | 33.43 | $33.65 | 4000 |
| 2021-11-01 | 33.32 | $33.47 | 144128 |
| 2021-10-29 | 33.23 | $33.15 | 12919 |
| 2021-10-28 | 33.18 | $33.19 | 319038 |
| 2021-10-27 | 33.12 | $32.78 | 19941 |
| 2021-10-26 | 33.14 | $33.46 | 6400 |
| 2021-10-25 | 33.00 | $33.41 | 5300 |
| 2021-10-22 | 32.86 | $33.22 | 2848 |
| 2021-10-21 | 32.73 | $33.07 | 15032 |
| 2021-10-20 | 32.60 | $33.21 | 2128 |
| 2021-10-19 | 32.43 | $32.82 | 13200 |
| 2021-10-18 | 32.31 | $32.80 | 2500 |
| 2021-10-15 | 32.17 | $32.59 | 4936 |
| 2021-10-14 | 32.05 | $32.25 | 500 |
| 2021-10-13 | 31.98 | $31.99 | 6800 |
| 2021-10-12 | 31.95 | $32.03 | 64000 |
| 2021-10-11 | 31.92 | $32.03 | 55036 |
| 2021-10-08 | 31.87 | $32.10 | 500 |
| 2021-10-07 | 31.80 | $32.02 | 7800 |
| 2021-10-06 | 31.73 | $31.77 | 40300 |
| 2021-10-05 | 31.71 | $31.84 | 5000 |
| 2021-10-04 | 31.66 | $31.67 | 35800 |
| 2021-10-01 | 31.65 | $31.84 | 3500 |
| 2021-09-30 | 31.59 | $31.69 | 2600 |
| 2021-09-29 | 31.56 | $31.78 | 2000 |
| 2021-09-28 | 31.50 | $31.72 | 5416 |
| 2021-09-27 | 31.45 | $32.16 | 5500 |
| 2021-09-24 | 31.29 | $31.67 | 17200 |
| 2021-09-23 | 31.21 | $31.55 | 2318 |
| 2021-09-22 | 31.15 | $31.11 | 8548 |
| 2021-09-21 | 31.17 | $30.61 | 9700 |
| 2021-09-20 | 31.29 | $30.46 | 15226 |
| 2021-09-17 | 31.47 | $31.31 | 7806 |
| 2021-09-16 | 31.50 | $31.65 | 6800 |
| 2021-09-15 | 31.46 | $31.65 | 3300 |
| 2021-09-14 | 31.41 | $31.07 | 4600 |
| 2021-09-13 | 31.47 | $31.40 | 800 |
| 2021-09-10 | 31.48 | $30.97 | 4306 |
| 2021-09-09 | 31.58 | $31.31 | 1300 |
| 2021-09-08 | 31.62 | $31.26 | 1236 |
| 2021-09-07 | 31.68 | $31.49 | 14600 |
| 2021-09-03 | 31.70 | $31.72 | 2300 |
| 2021-09-02 | 31.67 | $31.86 | 1545 |
| 2021-09-01 | 31.61 | $31.69 | 1815 |
| 2021-08-31 | 31.57 | $31.79 | 2800 |
| 2021-08-30 | 31.51 | $31.71 | 3916 |
| 2021-08-27 | 31.44 | $31.99 | 6500 |
| 2021-08-26 | 31.31 | $31.56 | 2406 |
| 2021-08-25 | 31.25 | $31.79 | 1149 |
| 2021-08-24 | 31.13 | $31.10 | 700 |
| 2021-08-23 | 31.14 | $31.10 | 111402 |
| 2021-08-20 | 31.14 | $30.73 | 2038 |
| 2021-08-19 | 31.23 | $30.42 | 3425 |
| 2021-08-18 | 31.39 | $30.89 | 1925 |
| 2021-08-17 | 31.48 | $31.21 | 24248 |
| 2021-08-16 | 31.51 | $31.70 | 17500 |
| 2021-08-13 | 31.45 | $31.87 | 2000 |
| 2021-08-12 | 31.34 | $31.89 | 3845 |
| 2021-08-11 | 31.21 | $32.00 | 3700 |
| 2021-08-10 | 31.03 | $31.58 | 6043 |
| 2021-08-09 | 30.91 | $31.37 | 7000 |
| 2021-08-06 | 30.82 | $31.49 | 31400 |
| 2021-08-05 | 30.69 | $31.16 | 5300 |
| 2021-08-04 | 30.61 | $30.69 | 13800 |
| 2021-08-03 | 30.61 | $30.92 | 735 |
| 2021-08-02 | 30.57 | $30.67 | 124200 |
| 2021-07-30 | 30.57 | $30.81 | 12319 |
| 2021-07-29 | 30.55 | $31.11 | 6300 |
| 2021-07-28 | 30.46 | $30.81 | 75600 |
| 2021-07-27 | 30.42 | $30.73 | 2818 |
| 2021-07-26 | 30.39 | $30.70 | 7938 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
47.50
2026-07-22
Close Price
$47.62
Vol: 2881
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.14
Average
34.25
Maximum
47.50
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 47.50 | $47.62 | 2881 |
| 2026-07-21 | 47.31 | $47.49 | 655 |
| 2026-07-20 | 47.10 | $47.04 | 644 |
| 2026-07-17 | 46.98 | $47.32 | 3624 |
| 2026-07-16 | 46.74 | $47.33 | 3800 |
| 2026-07-15 | 46.43 | $46.73 | 803 |
| 2026-07-14 | 46.24 | $46.62 | 7518 |
| 2026-07-13 | 46.03 | $46.45 | 1005 |
| 2026-07-10 | 45.83 | $46.04 | 5305 |
| 2026-07-09 | 45.70 | $45.88 | 2900 |
| 2026-07-08 | 45.60 | $45.80 | 6727 |
| 2026-07-07 | 45.49 | $45.91 | 7900 |
| 2026-07-06 | 45.32 | $45.53 | 3435 |
| 2026-07-02 | 45.23 | $45.34 | 2105 |
| 2026-07-01 | 45.18 | $45.00 | 2200 |
| 2026-06-30 | 45.23 | $45.09 | 8009 |
| 2026-06-29 | 45.25 | $45.45 | 5108 |
| 2026-06-26 | 45.17 | $45.56 | 3500 |
| 2026-06-25 | 45.03 | $45.41 | 2600 |
| 2026-06-24 | 44.90 | $45.08 | 4700 |
| 2026-06-23 | 44.85 | $45.19 | 1200 |
| 2026-06-22 | 44.75 | $44.95 | 3200 |
| 2026-06-18 | 44.71 | $44.49 | 5600 |
| 2026-06-17 | 44.80 | $44.56 | 1138 |
| 2026-06-16 | 44.89 | $45.11 | 1480 |
| 2026-06-15 | 44.83 | $44.95 | 3300 |
| 2026-06-12 | 44.81 | $45.39 | 11057 |
| 2026-06-11 | 44.64 | $44.90 | 2200 |
| 2026-06-10 | 44.58 | $44.72 | 5900 |
| 2026-06-09 | 44.57 | $44.70 | 1200 |
| 2026-06-08 | 44.57 | $44.45 | 2326 |
| 2026-06-05 | 44.65 | $44.69 | 500 |
| 2026-06-04 | 44.67 | $44.99 | 3027 |
| 2026-06-03 | 44.60 | $44.58 | 841 |
| 2026-06-02 | 44.64 | $44.67 | 1343 |
| 2026-06-01 | 44.66 | $44.24 | 5621 |
| 2026-05-29 | 44.83 | $44.43 | 1800 |
| 2026-05-28 | 44.96 | $44.53 | 3900 |
| 2026-05-27 | 45.10 | $44.67 | 900 |
| 2026-05-26 | 45.21 | $44.99 | 1300 |
| 2026-05-22 | 45.24 | $45.13 | 2358 |
| 2026-05-21 | 45.23 | $44.88 | 6866 |
| 2026-05-20 | 45.28 | $45.01 | 898 |
| 2026-05-19 | 45.31 | $45.01 | 5400 |
| 2026-05-18 | 45.32 | $44.98 | 3619 |
| 2026-05-15 | 45.35 | $44.72 | 7700 |
| 2026-05-14 | 45.45 | $45.01 | 3241 |
| 2026-05-13 | 45.47 | $44.91 | 6714 |
| 2026-05-12 | 45.51 | $45.11 | 1900 |
| 2026-05-11 | 45.49 | $45.01 | 5906 |
| 2026-05-08 | 45.48 | $44.63 | 1900 |
| 2026-05-07 | 45.57 | $44.61 | 4400 |
| 2026-05-06 | 45.68 | $45.14 | 7700 |
| 2026-05-05 | 45.62 | $45.43 | 4800 |
| 2026-05-04 | 45.44 | $45.04 | 30500 |
| 2026-05-01 | 45.33 | $45.14 | 2400 |
| 2026-04-30 | 45.14 | $45.28 | 1338 |
| 2026-04-29 | 44.85 | $44.48 | 800 |
| 2026-04-28 | 44.73 | $44.44 | 227 |
| 2026-04-27 | 44.58 | $44.11 | 4400 |
| 2026-04-24 | 44.48 | $43.98 | 10413 |
| 2026-04-23 | 44.39 | $44.19 | 3144 |
| 2026-04-22 | 44.19 | $43.83 | 3610 |
| 2026-04-21 | 44.04 | $43.78 | 1675 |
| 2026-04-20 | 43.86 | $43.91 | 3700 |
| 2026-04-17 | 43.58 | $43.89 | 800 |
| 2026-04-16 | 43.23 | $43.36 | 6300 |
| 2026-04-15 | 42.95 | $43.35 | 8925 |
| 2026-04-14 | 42.61 | $43.39 | 3200 |
| 2026-04-13 | 42.17 | $42.99 | 3613 |
| 2026-04-10 | 41.74 | $42.45 | 3189 |
| 2026-04-09 | 41.39 | $42.71 | 4500 |
| 2026-04-08 | 40.88 | $42.42 | 7100 |
| 2026-04-07 | 40.34 | $40.98 | 14810 |
| 2026-04-06 | 40.15 | $40.99 | 4216 |
| 2026-04-02 | 39.91 | $40.90 | 2500 |
| 2026-04-01 | 39.66 | $40.88 | 9900 |
| 2026-03-31 | 39.37 | $40.44 | 6310 |
| 2026-03-30 | 39.17 | $39.18 | 2400 |
| 2026-03-27 | 39.33 | $39.33 | 2235 |
| 2026-03-26 | 39.50 | $39.81 | 2907 |
| 2026-03-25 | 39.56 | $40.53 | 1614 |
| 2026-03-24 | 39.42 | $40.27 | 2055 |
| 2026-03-23 | 39.35 | $39.93 | 8700 |
| 2026-03-20 | 39.38 | $39.46 | 3322 |
| 2026-03-19 | 39.59 | $40.00 | 1700 |
| 2026-03-18 | 39.70 | $39.97 | 1500 |
| 2026-03-17 | 39.84 | $40.39 | 929 |
| 2026-03-16 | 39.91 | $40.04 | 2000 |
| 2026-03-13 | 40.12 | $39.72 | 800 |
| 2026-03-12 | 40.49 | $39.73 | 5013 |
| 2026-03-11 | 40.96 | $40.60 | 3000 |
| 2026-03-10 | 41.26 | $40.82 | 3000 |
| 2026-03-09 | 41.57 | $40.85 | 2841 |
| 2026-03-06 | 41.95 | $40.76 | 1700 |
| 2026-03-05 | 42.45 | $41.72 | 15200 |
| 2026-03-04 | 42.75 | $42.60 | 3800 |
| 2026-03-03 | 42.85 | $42.39 | 4100 |
| 2026-03-02 | 43.04 | $42.98 | 1347 |
| 2026-02-27 | 43.08 | $42.75 | 1200 |
| 2026-02-26 | 43.21 | $43.60 | 6231 |
| 2026-02-25 | 43.09 | $43.32 | 907 |
| 2026-02-24 | 43.04 | $42.83 | 1500 |
| 2026-02-23 | 43.12 | $42.37 | 2200 |
| 2026-02-20 | 43.38 | $43.48 | 6900 |
| 2026-02-19 | 43.33 | $43.13 | 2600 |
| 2026-02-18 | 43.39 | $43.51 | 3100 |
| 2026-02-17 | 43.33 | $43.06 | 4637 |
| 2026-02-13 | 43.40 | $43.14 | 3900 |
| 2026-02-12 | 43.45 | $42.61 | 7619 |
| 2026-02-11 | 43.69 | $43.58 | 15931 |
| 2026-02-10 | 43.66 | $43.89 | 1304 |
| 2026-02-09 | 43.52 | $44.28 | 2036 |
| 2026-02-06 | 43.22 | $43.92 | 2400 |
| 2026-02-05 | 42.96 | $42.53 | 23700 |
| 2026-02-04 | 43.09 | $43.21 | 5800 |
| 2026-02-03 | 43.02 | $43.14 | 5737 |
| 2026-02-02 | 42.96 | $43.22 | 7306 |
| 2026-01-30 | 42.86 | $42.71 | 3523 |
| 2026-01-29 | 42.90 | $42.97 | 19800 |
| 2026-01-28 | 42.86 | $42.87 | 83342 |
| 2026-01-27 | 42.84 | $42.78 | 3200 |
| 2026-01-26 | 42.83 | $42.63 | 4600 |
| 2026-01-23 | 42.88 | $42.45 | 3500 |
| 2026-01-22 | 42.98 | $42.91 | 4334 |
| 2026-01-21 | 42.95 | $42.86 | 3700 |
| 2026-01-20 | 42.93 | $42.20 | 5300 |
| 2026-01-16 | 43.11 | $43.27 | 8100 |
| 2026-01-15 | 42.99 | $43.17 | 9100 |
| 2026-01-14 | 42.86 | $42.70 | 2400 |
| 2026-01-13 | 42.84 | $42.68 | 4014 |
| 2026-01-12 | 42.82 | $42.72 | 6300 |
| 2026-01-09 | 42.77 | $42.77 | 5922 |
| 2026-01-08 | 42.70 | $42.66 | 10000 |
| 2026-01-07 | 42.63 | $42.40 | 9443 |
| 2026-01-06 | 42.62 | $43.03 | 2746 |
| 2026-01-05 | 42.41 | $42.72 | 3922 |
| 2026-01-02 | 42.24 | $42.13 | 6900 |
| 2025-12-31 | 42.21 | $41.54 | 2115 |
| 2025-12-30 | 42.35 | $41.92 | 7100 |
| 2025-12-29 | 42.40 | $42.05 | 2400 |
| 2025-12-26 | 42.41 | $42.31 | 4700 |
| 2025-12-24 | 42.34 | $42.33 | 3521 |
| 2025-12-23 | 42.23 | $42.20 | 5723 |
| 2025-12-22 | 42.12 | $42.16 | 4600 |
| 2025-12-19 | 42.00 | $41.74 | 5007 |
| 2025-12-18 | 41.97 | $41.58 | 91300 |
| 2025-12-17 | 41.99 | $41.33 | 7222 |
| 2025-12-16 | 42.07 | $41.51 | 2700 |
| 2025-12-15 | 42.10 | $41.73 | 5310 |
| 2025-12-12 | 42.06 | $41.67 | 7140 |
| 2025-12-11 | 42.01 | $42.49 | 7548 |
| 2025-12-10 | 41.69 | $42.12 | 115722 |
| 2025-12-09 | 41.39 | $41.36 | 11239 |
| 2025-12-08 | 41.27 | $41.33 | 928 |
| 2025-12-05 | 41.12 | $41.45 | 4639 |
| 2025-12-04 | 40.88 | $41.38 | 2400 |
| 2025-12-03 | 40.62 | $41.08 | 14430 |
| 2025-12-02 | 40.38 | $40.51 | 72800 |
| 2025-12-01 | 40.26 | $40.64 | 3100 |
| 2025-11-28 | 40.07 | $40.82 | 1011 |
| 2025-11-26 | 39.78 | $40.59 | 3838 |
| 2025-11-25 | 39.50 | $40.17 | 4104 |
| 2025-11-24 | 39.30 | $39.62 | 6300 |
| 2025-11-21 | 39.22 | $39.32 | 4748 |
| 2025-11-20 | 39.22 | $38.69 | 3100 |
| 2025-11-19 | 39.42 | $39.18 | 2241 |
| 2025-11-18 | 39.51 | $39.05 | 10142 |
| 2025-11-17 | 39.67 | $38.94 | 5227 |
| 2025-11-14 | 39.89 | $39.70 | 8508 |
| 2025-11-13 | 39.92 | $39.80 | 5023 |
| 2025-11-12 | 39.92 | $40.53 | 7400 |
| 2025-11-11 | 39.69 | $40.19 | 2831 |
| 2025-11-10 | 39.51 | $40.13 | 11500 |
| 2025-11-07 | 39.32 | $39.71 | 5800 |
| 2025-11-06 | 39.21 | $39.31 | 5000 |
| 2025-11-05 | 39.21 | $39.42 | 1706 |
| 2025-11-04 | 39.18 | $38.99 | 2614 |
| 2025-11-03 | 39.28 | $39.27 | 2446 |
| 2025-10-31 | 39.31 | $39.36 | 3400 |
| 2025-10-30 | 39.33 | $39.41 | 16517 |
| 2025-10-29 | 39.33 | $39.19 | 2700 |
| 2025-10-28 | 39.41 | $39.44 | 5216 |
| 2025-10-27 | 39.43 | $39.77 | 2748 |
| 2025-10-24 | 39.34 | $39.61 | 8341 |
| 2025-10-23 | 39.29 | $39.35 | 400 |
| 2025-10-22 | 39.32 | $39.41 | 2200 |
| 2025-10-21 | 39.33 | $39.60 | 2800 |
| 2025-10-20 | 39.29 | $39.56 | 1102 |
| 2025-10-17 | 39.26 | $39.05 | 1700 |
| 2025-10-16 | 39.38 | $38.81 | 5431 |
| 2025-10-15 | 39.60 | $39.60 | 4028 |
| 2025-10-14 | 39.63 | $39.59 | 12200 |
| 2025-10-13 | 39.66 | $39.27 | 15300 |
| 2025-10-10 | 39.81 | $38.94 | 3600 |
| 2025-10-09 | 40.09 | $39.66 | 2400 |
| 2025-10-08 | 40.20 | $40.06 | 1200 |
| 2025-10-07 | 40.20 | $40.03 | 7808 |
| 2025-10-06 | 40.21 | $40.09 | 600 |
| 2025-10-03 | 40.19 | $40.22 | 2922 |
| 2025-10-02 | 40.13 | $40.01 | 2600 |
| 2025-10-01 | 40.12 | $40.09 | 1926 |
| 2025-09-30 | 40.08 | $40.19 | 1512 |
| 2025-09-29 | 39.99 | $40.08 | 3528 |
| 2025-09-26 | 39.90 | $40.05 | 11500 |
| 2025-09-25 | 39.81 | $39.64 | 7424 |
| 2025-09-24 | 39.82 | $39.91 | 4300 |
| 2025-09-23 | 39.75 | $39.93 | 7500 |
| 2025-09-22 | 39.65 | $39.72 | 823 |
| 2025-09-19 | 39.59 | $39.63 | 4000 |
| 2025-09-18 | 39.54 | $39.65 | 3400 |
| 2025-09-17 | 39.47 | $39.37 | 2100 |
| 2025-09-16 | 39.48 | $39.18 | 3117 |
| 2025-09-15 | 39.54 | $39.48 | 7600 |
| 2025-09-12 | 39.52 | $39.65 | 7000 |
| 2025-09-11 | 39.43 | $39.73 | 1300 |
| 2025-09-10 | 39.29 | $39.19 | 1226 |
| 2025-09-09 | 39.30 | $39.16 | 4300 |
| 2025-09-08 | 39.31 | $39.16 | 1800 |
| 2025-09-05 | 39.32 | $39.23 | 18300 |
| 2025-09-04 | 39.31 | $39.43 | 2812 |
| 2025-09-03 | 39.22 | $39.08 | 3036 |
| 2025-09-02 | 39.23 | $39.00 | 6105 |
| 2025-08-29 | 39.26 | $39.23 | 1000 |
| 2025-08-28 | 39.22 | $39.24 | 3000 |
| 2025-08-27 | 39.16 | $39.34 | 700 |
| 2025-08-26 | 39.05 | $39.19 | 3100 |
| 2025-08-25 | 38.97 | $39.05 | 5200 |
| 2025-08-22 | 38.90 | $39.28 | 2300 |
| 2025-08-21 | 38.75 | $38.79 | 3700 |
| 2025-08-20 | 38.72 | $38.88 | 3840 |
| 2025-08-19 | 38.65 | $38.66 | 3700 |
| 2025-08-18 | 38.63 | $38.54 | 2029 |
| 2025-08-15 | 38.64 | $38.67 | 4400 |
| 2025-08-14 | 38.62 | $38.79 | 800 |
| 2025-08-13 | 38.54 | $38.94 | 2535 |
| 2025-08-12 | 38.41 | $38.60 | 3300 |
| 2025-08-11 | 38.35 | $38.26 | 5100 |
| 2025-08-08 | 38.39 | $38.34 | 1237 |
| 2025-08-07 | 38.40 | $38.36 | 1300 |
| 2025-08-06 | 38.42 | $38.49 | 2900 |
| 2025-08-05 | 38.39 | $38.51 | 3121 |
| 2025-08-04 | 38.36 | $38.46 | 1900 |
| 2025-08-01 | 38.32 | $37.97 | 3900 |
| 2025-07-31 | 38.44 | $38.30 | 1305 |
| 2025-07-30 | 38.48 | $38.29 | 2815 |
| 2025-07-29 | 38.52 | $38.49 | 3100 |
| 2025-07-28 | 38.52 | $38.23 | 20224 |
| 2025-07-25 | 38.58 | $38.51 | 600 |
| 2025-07-24 | 38.57 | $38.36 | 4000 |
| 2025-07-23 | 38.61 | $38.57 | 20242 |
| 2025-07-22 | 38.58 | $38.66 | 16600 |
| 2025-07-21 | 38.51 | $38.45 | 1906 |
| 2025-07-18 | 38.49 | $38.69 | 22300 |
| 2025-07-17 | 38.38 | $38.47 | 22300 |
| 2025-07-16 | 38.32 | $38.18 | 4629 |
| 2025-07-15 | 38.33 | $37.90 | 15800 |
| 2025-07-14 | 38.43 | $38.52 | 8317 |
| 2025-07-11 | 38.36 | $38.16 | 4020 |
| 2025-07-10 | 38.37 | $38.26 | 3100 |
| 2025-07-09 | 38.35 | $38.12 | 10414 |
| 2025-07-08 | 38.37 | $38.14 | 6700 |
| 2025-07-07 | 38.38 | $38.36 | 4149 |
| 2025-07-03 | 38.32 | $38.62 | 2000 |
| 2025-07-02 | 38.16 | $38.34 | 3129 |
| 2025-07-01 | 38.04 | $38.33 | 4621 |
| 2025-06-30 | 37.90 | $38.20 | 5607 |
| 2025-06-27 | 37.76 | $37.94 | 6400 |
| 2025-06-26 | 37.68 | $37.90 | 18044 |
| 2025-06-25 | 37.59 | $37.55 | 4800 |
| 2025-06-24 | 37.58 | $37.94 | 5100 |
| 2025-06-23 | 37.45 | $37.74 | 1900 |
| 2025-06-20 | 37.35 | $37.35 | 20119 |
| 2025-06-18 | 37.36 | $37.17 | 6400 |
| 2025-06-17 | 37.42 | $37.03 | 4521 |
| 2025-06-16 | 37.53 | $37.33 | 8901 |
| 2025-06-13 | 37.58 | $37.14 | 5809 |
| 2025-06-12 | 37.69 | $37.59 | 8500 |
| 2025-06-11 | 37.68 | $37.48 | 5731 |
| 2025-06-10 | 37.70 | $37.50 | 9200 |
| 2025-06-09 | 37.72 | $37.51 | 4500 |
| 2025-06-06 | 37.73 | $37.71 | 4900 |
| 2025-06-05 | 37.67 | $37.37 | 7000 |
| 2025-06-04 | 37.71 | $37.33 | 1735 |
| 2025-06-03 | 37.76 | $37.66 | 5900 |
| 2025-06-02 | 37.71 | $37.59 | 5139 |
| 2025-05-30 | 37.66 | $37.48 | 2000 |
| 2025-05-29 | 37.63 | $37.41 | 4200 |
| 2025-05-28 | 37.62 | $37.21 | 3113 |
| 2025-05-27 | 37.65 | $37.53 | 176700 |
| 2025-05-23 | 37.59 | $36.93 | 20713 |
| 2025-05-22 | 37.69 | $36.85 | 12119 |
| 2025-05-21 | 37.84 | $36.99 | 6900 |
| 2025-05-20 | 37.96 | $37.76 | 8615 |
| 2025-05-19 | 37.85 | $37.92 | 2600 |
| 2025-05-16 | 37.66 | $37.89 | 15200 |
| 2025-05-15 | 37.43 | $37.53 | 6800 |
| 2025-05-14 | 37.25 | $37.03 | 14400 |
| 2025-05-13 | 37.19 | $37.25 | 8500 |
| 2025-05-12 | 37.03 | $37.36 | 11129 |
| 2025-05-09 | 36.79 | $36.67 | 3300 |
| 2025-05-08 | 36.72 | $36.66 | 7200 |
| 2025-05-07 | 36.62 | $36.77 | 5216 |
| 2025-05-06 | 36.47 | $36.55 | 3035 |
| 2025-05-05 | 36.34 | $36.76 | 2400 |
| 2025-05-02 | 36.12 | $36.88 | 9623 |
| 2025-05-01 | 35.81 | $36.18 | 2438 |
| 2025-04-30 | 35.66 | $36.10 | 7200 |
| 2025-04-29 | 35.50 | $36.19 | 7100 |
| 2025-04-28 | 35.27 | $36.08 | 7210 |
| 2025-04-25 | 35.04 | $35.82 | 8768 |
| 2025-04-24 | 34.85 | $35.91 | 5500 |
| 2025-04-23 | 34.59 | $35.49 | 10600 |
| 2025-04-22 | 34.42 | $35.27 | 1500 |
| 2025-04-21 | 34.30 | $34.46 | 3523 |
| 2025-04-17 | 34.42 | $35.28 | 10100 |
| 2025-04-16 | 34.32 | $34.93 | 2500 |
| 2025-04-15 | 34.33 | $35.29 | 5600 |
| 2025-04-14 | 34.24 | $35.13 | 2000 |
| 2025-04-11 | 34.20 | $34.67 | 2900 |
| 2025-04-10 | 34.32 | $34.17 | 9200 |
| 2025-04-09 | 34.65 | $35.37 | 5120 |
| 2025-04-08 | 34.69 | $32.83 | 55117 |
| 2025-04-07 | 35.55 | $33.44 | 21312 |
| 2025-04-04 | 36.43 | $33.56 | 95100 |
| 2025-04-03 | 37.48 | $35.90 | 14300 |
| 2025-04-02 | 38.01 | $38.57 | 3700 |
| 2025-04-01 | 37.82 | $38.00 | 12000 |
| 2025-03-31 | 37.77 | $37.77 | 21903 |
| 2025-03-28 | 37.78 | $37.47 | 17500 |
| 2025-03-27 | 37.90 | $37.97 | 107500 |
| 2025-03-26 | 37.88 | $38.52 | 2409 |
| 2025-03-25 | 37.68 | $38.64 | 7520 |
| 2025-03-24 | 37.41 | $38.59 | 12621 |
| 2025-03-21 | 37.10 | $37.67 | 4214 |
| 2025-03-20 | 37.02 | $37.86 | 3438 |
| 2025-03-19 | 36.88 | $37.97 | 6709 |
| 2025-03-18 | 36.67 | $37.41 | 2832 |
| 2025-03-17 | 36.62 | $37.59 | 8500 |
| 2025-03-14 | 36.51 | $37.02 | 8141 |
| 2025-03-13 | 36.57 | $36.16 | 7632 |
| 2025-03-12 | 36.94 | $36.70 | 20020 |
| 2025-03-11 | 37.23 | $36.59 | 13000 |
| 2025-03-10 | 37.62 | $36.65 | 22702 |
| 2025-03-07 | 38.10 | $37.50 | 9200 |
| 2025-03-06 | 38.43 | $37.46 | 17200 |
| 2025-03-05 | 38.84 | $38.50 | 12500 |
| 2025-03-04 | 39.02 | $38.17 | 12500 |
| 2025-03-03 | 39.34 | $39.32 | 16218 |
| 2025-02-28 | 39.37 | $39.75 | 46024 |
| 2025-02-27 | 39.28 | $39.11 | 108605 |
| 2025-02-26 | 39.36 | $39.16 | 6100 |
| 2025-02-25 | 39.46 | $39.04 | 5500 |
| 2025-02-24 | 39.61 | $39.12 | 7928 |
| 2025-02-21 | 39.76 | $39.02 | 9125 |
| 2025-02-20 | 39.99 | $39.73 | 4900 |
| 2025-02-19 | 40.03 | $40.29 | 18839 |
| 2025-02-18 | 39.90 | $40.28 | 4022 |
| 2025-02-14 | 39.74 | $39.81 | 7300 |
| 2025-02-13 | 39.70 | $39.79 | 34129 |
| 2025-02-12 | 39.65 | $39.19 | 5200 |
| 2025-02-11 | 39.77 | $39.50 | 12400 |
| 2025-02-10 | 39.82 | $39.42 | 17606 |
| 2025-02-07 | 39.91 | $39.61 | 5805 |
| 2025-02-06 | 39.94 | $39.74 | 14200 |
| 2025-02-05 | 39.94 | $39.72 | 9937 |
| 2025-02-04 | 39.94 | $39.26 | 17407 |
| 2025-02-03 | 40.09 | $39.49 | 8743 |
| 2025-01-31 | 40.18 | $39.70 | 3700 |
| 2025-01-30 | 40.21 | $40.11 | 16905 |
| 2025-01-29 | 40.12 | $39.69 | 9500 |
| 2025-01-28 | 40.13 | $39.86 | 8820 |
| 2025-01-27 | 40.08 | $39.78 | 71400 |
| 2025-01-24 | 40.04 | $40.37 | 15600 |
| 2025-01-23 | 39.79 | $40.25 | 141030 |
| 2025-01-22 | 39.52 | $40.13 | 11800 |
| 2025-01-21 | 39.21 | $40.42 | 14300 |
| 2025-01-17 | 38.75 | $39.82 | 15100 |
| 2025-01-16 | 38.37 | $39.46 | 16138 |
| 2025-01-15 | 38.02 | $38.96 | 54100 |
| 2025-01-14 | 37.76 | $38.46 | 11703 |
| 2025-01-13 | 37.61 | $37.86 | 6616 |
| 2025-01-10 | 37.62 | $37.53 | 114500 |
| 2025-01-08 | 37.74 | $38.29 | 2128 |
| 2025-01-07 | 37.65 | $37.96 | 3000 |
| 2025-01-06 | 37.66 | $38.16 | 5337 |
| 2025-01-03 | 37.61 | $38.42 | 8500 |
| 2025-01-02 | 37.48 | $38.02 | 11700 |
| 2024-12-31 | 37.46 | $37.77 | 3700 |
| 2024-12-30 | 37.52 | $37.78 | 27441 |
| 2024-12-27 | 37.60 | $37.95 | 2738 |
| 2024-12-26 | 37.66 | $38.28 | 1333 |
| 2024-12-24 | 37.64 | $38.25 | 700 |
| 2024-12-23 | 37.63 | $37.96 | 86300 |
| 2024-12-20 | 37.73 | $37.70 | 20600 |
| 2024-12-19 | 37.94 | $37.14 | 60709 |
| 2024-12-18 | 38.39 | $37.08 | 21900 |
| 2024-12-17 | 38.96 | $38.43 | 4100 |
| 2024-12-16 | 39.24 | $38.85 | 23500 |
| 2024-12-13 | 39.45 | $38.92 | 3149 |
| 2024-12-12 | 39.68 | $39.29 | 7238 |
| 2024-12-11 | 39.85 | $39.38 | 5500 |
| 2024-12-10 | 40.03 | $39.08 | 5500 |
| 2024-12-09 | 40.33 | $39.44 | 9800 |
| 2024-12-06 | 40.59 | $40.13 | 735 |
| 2024-12-05 | 40.67 | $40.19 | 13000 |
| 2024-12-04 | 40.75 | $40.12 | 11600 |
| 2024-12-03 | 40.85 | $40.10 | 6508 |
| 2024-12-02 | 40.98 | $40.27 | 3400 |
| 2024-11-29 | 41.06 | $40.86 | 3400 |
| 2024-11-27 | 40.97 | $40.78 | 6800 |
| 2024-11-26 | 40.87 | $41.01 | 4307 |
| 2024-11-25 | 40.65 | $40.82 | 9726 |
| 2024-11-22 | 40.44 | $40.78 | 9103 |
| 2024-11-21 | 40.18 | $40.49 | 8307 |
| 2024-11-20 | 39.94 | $39.72 | 3414 |
| 2024-11-19 | 39.89 | $39.76 | 4400 |
| 2024-11-18 | 39.80 | $39.71 | 20600 |
| 2024-11-15 | 39.69 | $39.43 | 31300 |
| 2024-11-14 | 39.64 | $39.28 | 15025 |
| 2024-11-13 | 39.62 | $39.59 | 3134 |
| 2024-11-12 | 39.47 | $39.77 | 7842 |
| 2024-11-11 | 39.23 | $40.07 | 17900 |
| 2024-11-08 | 38.83 | $39.66 | 5405 |
| 2024-11-07 | 38.47 | $39.43 | 4711 |
| 2024-11-06 | 38.09 | $39.49 | 4000 |
| 2024-11-05 | 37.60 | $37.89 | 81347 |
| 2024-11-04 | 37.51 | $37.17 | 3133 |
| 2024-11-01 | 37.63 | $37.08 | 2300 |
| 2024-10-31 | 37.80 | $37.38 | 4431 |
| 2024-10-30 | 37.92 | $37.87 | 3700 |
| 2024-10-29 | 37.89 | $37.61 | 2310 |
| 2024-10-28 | 37.94 | $37.72 | 4300 |
| 2024-10-25 | 37.96 | $37.48 | 7701 |
| 2024-10-24 | 38.05 | $37.78 | 20700 |
| 2024-10-23 | 38.06 | $37.57 | 3200 |
| 2024-10-22 | 38.14 | $37.83 | 63808 |
| 2024-10-21 | 38.13 | $37.88 | 1000 |
| 2024-10-18 | 38.11 | $38.30 | 8845 |
| 2024-10-17 | 37.93 | $38.25 | 4600 |
| 2024-10-16 | 37.72 | $38.10 | 4604 |
| 2024-10-15 | 37.51 | $37.76 | 1821 |
| 2024-10-14 | 37.35 | $37.75 | 15600 |
| 2024-10-11 | 37.16 | $37.45 | 1900 |
| 2024-10-10 | 37.00 | $36.84 | 13800 |
| 2024-10-09 | 37.01 | $37.03 | 13343 |
| 2024-10-08 | 36.95 | $36.75 | 22008 |
| 2024-10-07 | 36.96 | $36.77 | 24718 |
| 2024-10-04 | 36.96 | $37.11 | 5610 |
| 2024-10-03 | 36.85 | $36.58 | 24625 |
| 2024-10-02 | 36.88 | $36.63 | 55107 |
| 2024-10-01 | 36.88 | $36.58 | 19508 |
| 2024-09-30 | 36.90 | $36.77 | 5520 |
| 2024-09-27 | 36.86 | $36.59 | 17400 |
| 2024-09-26 | 36.86 | $36.58 | 89931 |
| 2024-09-25 | 36.85 | $36.72 | 5714 |
| 2024-09-24 | 36.79 | $36.97 | 3100 |
| 2024-09-23 | 36.62 | $37.02 | 1936 |
| 2024-09-20 | 36.40 | $36.74 | 4206 |
| 2024-09-19 | 36.21 | $36.79 | 3100 |
| 2024-09-18 | 35.96 | $36.24 | 100 |
| 2024-09-17 | 35.82 | $36.29 | 6516 |
| 2024-09-16 | 35.63 | $36.14 | 1500 |
| 2024-09-13 | 35.44 | $35.67 | 5727 |
| 2024-09-12 | 35.36 | $35.25 | 2404 |
| 2024-09-11 | 35.39 | $35.01 | 10000 |
| 2024-09-10 | 35.51 | $34.93 | 4035 |
| 2024-09-09 | 35.67 | $35.14 | 2440 |
| 2024-09-06 | 35.79 | $34.82 | 7645 |
| 2024-09-05 | 36.04 | $35.41 | 5600 |
| 2024-09-04 | 36.16 | $35.74 | 84501 |
| 2024-09-03 | 36.18 | $35.71 | 1500 |
| 2024-08-30 | 36.21 | $36.40 | 2100 |
| 2024-08-29 | 36.01 | $35.97 | 1000 |
| 2024-08-28 | 35.90 | $35.96 | 3445 |
| 2024-08-27 | 35.76 | $35.95 | 25300 |
| 2024-08-26 | 35.58 | $35.92 | 1710 |
| 2024-08-23 | 35.37 | $35.96 | 19900 |
| 2024-08-22 | 35.09 | $35.32 | 300 |
| 2024-08-21 | 34.95 | $35.38 | 3900 |
| 2024-08-20 | 34.76 | $35.10 | 29800 |
| 2024-08-19 | 34.60 | $35.34 | 700 |
| 2024-08-16 | 34.34 | $35.06 | 2900 |
| 2024-08-15 | 34.10 | $34.79 | 7900 |
| 2024-08-14 | 33.90 | $34.44 | 3800 |
| 2024-08-13 | 33.77 | $34.20 | 8021 |
| 2024-08-12 | 33.68 | $33.79 | 2846 |
| 2024-08-09 | 33.71 | $34.06 | 1123 |
| 2024-08-08 | 33.67 | $33.82 | 31337 |
| 2024-08-07 | 33.70 | $33.11 | 4402 |
| 2024-08-06 | 33.96 | $33.25 | 4617 |
| 2024-08-05 | 34.24 | $32.65 | 146225 |
| 2024-08-02 | 34.77 | $33.42 | 6930 |
| 2024-08-01 | 35.17 | $34.63 | 22000 |
| 2024-07-31 | 35.27 | $35.37 | 4400 |
| 2024-07-30 | 35.15 | $35.21 | 15339 |
| 2024-07-29 | 35.05 | $34.97 | 91436 |
| 2024-07-26 | 34.99 | $35.02 | 15300 |
| 2024-07-25 | 34.90 | $34.53 | 3304 |
| 2024-07-24 | 34.93 | $34.39 | 36525 |
| 2024-07-23 | 35.01 | $35.03 | 1206 |
| 2024-07-22 | 34.90 | $35.07 | 4443 |
| 2024-07-19 | 34.75 | $34.61 | 2000 |
| 2024-07-18 | 34.70 | $34.80 | 1045 |
| 2024-07-17 | 34.57 | $35.05 | 7000 |
| 2024-07-16 | 34.33 | $35.21 | 7811 |
| 2024-07-15 | 33.98 | $34.54 | 2100 |
| 2024-07-12 | 33.76 | $34.30 | 2033 |
| 2024-07-11 | 33.57 | $34.05 | 1417 |
| 2024-07-10 | 33.42 | $33.61 | 4400 |
| 2024-07-09 | 33.38 | $33.29 | 3100 |
| 2024-07-08 | 33.42 | $33.36 | 1000 |
| 2024-07-05 | 33.46 | $33.31 | 600 |
| 2024-07-03 | 33.52 | $33.57 | 1635 |
| 2024-07-02 | 33.51 | $33.48 | 3700 |
| 2024-07-01 | 33.53 | $33.38 | 520 |
| 2024-06-28 | 33.59 | $33.54 | 18607 |
| 2024-06-27 | 33.60 | $33.38 | 13400 |
| 2024-06-26 | 33.67 | $33.59 | 800 |
| 2024-06-25 | 33.69 | $33.71 | 100 |
| 2024-06-24 | 33.67 | $33.98 | 3200 |
| 2024-06-21 | 33.56 | $33.64 | 11140 |
| 2024-06-20 | 33.54 | $33.79 | 8700 |
| 2024-06-18 | 33.46 | $33.69 | 18103 |
| 2024-06-17 | 33.39 | $33.56 | 400 |
| 2024-06-14 | 33.36 | $33.14 | 1400 |
| 2024-06-13 | 33.45 | $33.47 | 37542 |
| 2024-06-12 | 33.45 | $33.54 | 8500 |
| 2024-06-11 | 33.44 | $33.32 | 2800 |
| 2024-06-10 | 33.49 | $33.56 | 1800 |
| 2024-06-07 | 33.47 | $33.34 | 1600 |
| 2024-06-06 | 33.52 | $33.38 | 9900 |
| 2024-06-05 | 33.57 | $33.56 | 800 |
| 2024-06-04 | 33.57 | $33.34 | 1300 |
| 2024-06-03 | 33.64 | $33.62 | 2600 |
| 2024-05-31 | 33.64 | $33.86 | 3305 |
| 2024-05-30 | 33.56 | $33.38 | 2100 |
| 2024-05-29 | 33.61 | $33.10 | 1600 |
| 2024-05-28 | 33.76 | $33.38 | 3600 |
| 2024-05-24 | 33.85 | $33.58 | 608 |
| 2024-05-23 | 33.90 | $33.30 | 1400 |
| 2024-05-22 | 34.04 | $33.66 | 2745 |
| 2024-05-21 | 34.08 | $33.98 | 1826 |
| 2024-05-20 | 34.04 | $33.96 | 6534 |
| 2024-05-17 | 33.98 | $34.13 | 1800 |
| 2024-05-16 | 33.85 | $34.12 | 2400 |
| 2024-05-15 | 33.68 | $34.15 | 8920 |
| 2024-05-14 | 33.47 | $33.82 | 6700 |
| 2024-05-13 | 33.32 | $33.54 | 78600 |
| 2024-05-10 | 33.21 | $33.71 | 1400 |
| 2024-05-09 | 33.03 | $33.60 | 1100 |
| 2024-05-08 | 32.84 | $33.30 | 173700 |
| 2024-05-07 | 32.70 | $33.17 | 11800 |
| 2024-05-06 | 32.58 | $33.12 | 1603 |
| 2024-05-03 | 32.44 | $32.69 | 3600 |
| 2024-05-02 | 32.42 | $32.56 | 8600 |
| 2024-05-01 | 32.43 | $32.38 | 65900 |
| 2024-04-30 | 32.51 | $32.53 | 1600 |
| 2024-04-29 | 32.56 | $32.95 | 2600 |
| 2024-04-26 | 32.50 | $32.81 | 949 |
| 2024-04-25 | 32.46 | $32.72 | 1826 |
| 2024-04-24 | 32.46 | $32.99 | 3900 |
| 2024-04-23 | 32.36 | $32.88 | 4500 |
| 2024-04-22 | 32.29 | $32.56 | 36600 |
| 2024-04-19 | 32.31 | $32.25 | 300 |
| 2024-04-18 | 32.43 | $32.02 | 100 |
| 2024-04-17 | 32.66 | $32.14 | 11600 |
| 2024-04-16 | 32.91 | $32.22 | 83804 |
| 2024-04-15 | 33.18 | $32.38 | 300 |
| 2024-04-12 | 33.47 | $32.68 | 2900 |
| 2024-04-11 | 33.72 | $33.18 | 8120 |
| 2024-04-10 | 33.86 | $33.19 | 417 |
| 2024-04-09 | 34.02 | $33.73 | 3400 |
| 2024-04-08 | 34.04 | $33.85 | 4000 |
| 2024-04-05 | 34.02 | $33.81 | 1700 |
| 2024-04-04 | 33.99 | $33.55 | 2000 |
| 2024-04-03 | 34.04 | $33.85 | 4300 |
| 2024-04-02 | 33.99 | $33.67 | 11600 |
| 2024-04-01 | 33.98 | $33.86 | 2302 |
| 2024-03-28 | 33.89 | $34.07 | 5100 |
| 2024-03-27 | 33.71 | $33.78 | 1800 |
| 2024-03-26 | 33.57 | $33.27 | 3400 |
| 2024-03-25 | 33.54 | $33.32 | 3200 |
| 2024-03-22 | 33.49 | $33.35 | 2100 |
| 2024-03-21 | 33.41 | $33.69 | 2100 |
| 2024-03-20 | 33.19 | $33.38 | 2500 |
| 2024-03-19 | 33.01 | $32.94 | 547 |
| 2024-03-18 | 32.92 | $32.61 | 9208 |
| 2024-03-15 | 32.90 | $32.60 | 201 |
| 2024-03-14 | 32.87 | $32.52 | 1500 |
| 2024-03-13 | 32.85 | $32.70 | 3800 |
| 2024-03-12 | 32.77 | $32.57 | 9300 |
| 2024-03-11 | 32.69 | $32.48 | 1400 |
| 2024-03-08 | 32.61 | $32.52 | 4415 |
| 2024-03-07 | 32.49 | $32.63 | 4137 |
| 2024-03-06 | 32.30 | $32.39 | 40400 |
| 2024-03-05 | 32.13 | $32.33 | 1900 |
| 2024-03-04 | 31.93 | $32.17 | 1000 |
| 2024-03-01 | 31.73 | $32.17 | 3514 |
| 2024-02-29 | 31.48 | $31.74 | 9105 |
| 2024-02-28 | 31.31 | $31.40 | 4328 |
| 2024-02-27 | 31.20 | $31.35 | 512 |
| 2024-02-26 | 31.07 | $31.20 | 10417 |
| 2024-02-23 | 30.96 | $31.20 | 7700 |
| 2024-02-22 | 30.82 | $31.22 | 4600 |
| 2024-02-21 | 30.64 | $30.85 | 16549 |
| 2024-02-20 | 30.53 | $30.72 | 6400 |
| 2024-02-16 | 30.43 | $30.77 | 3446 |
| 2024-02-15 | 30.30 | $30.86 | 3746 |
| 2024-02-14 | 30.10 | $30.21 | 2413 |
| 2024-02-13 | 30.08 | $29.91 | 1600 |
| 2024-02-12 | 30.13 | $30.50 | 13230 |
| 2024-02-09 | 30.02 | $30.18 | 2400 |
| 2024-02-08 | 29.98 | $30.00 | 600 |
| 2024-02-07 | 29.99 | $29.96 | 1506 |
| 2024-02-06 | 30.01 | $29.93 | 435 |
| 2024-02-05 | 30.05 | $29.83 | 4141 |
| 2024-02-02 | 30.13 | $30.08 | 1808 |
| 2024-02-01 | 30.15 | $30.05 | 1649 |
| 2024-01-31 | 30.18 | $30.05 | 2400 |
| 2024-01-30 | 30.21 | $30.62 | 900 |
| 2024-01-29 | 30.07 | $30.52 | 700 |
| 2024-01-26 | 29.93 | $30.39 | 2829 |
| 2024-01-25 | 29.80 | $30.25 | 2713 |
| 2024-01-24 | 29.69 | $29.94 | 6600 |
| 2024-01-23 | 29.65 | $29.92 | 3900 |
| 2024-01-22 | 29.61 | $29.97 | 3223 |
| 2024-01-19 | 29.55 | $29.67 | 2800 |
| 2024-01-18 | 29.58 | $29.37 | 2436 |
| 2024-01-17 | 29.71 | $29.29 | 14600 |
| 2024-01-16 | 29.89 | $29.58 | 3301 |
| 2024-01-12 | 30.03 | $29.84 | 2300 |
| 2024-01-11 | 30.11 | $29.90 | 2816 |
| 2024-01-10 | 30.18 | $29.92 | 3443 |
| 2024-01-09 | 30.27 | $29.90 | 2200 |
| 2024-01-08 | 30.37 | $30.16 | 5341 |
| 2024-01-05 | 30.42 | $30.00 | 4215 |
| 2024-01-04 | 30.52 | $29.89 | 1400 |
| 2024-01-03 | 30.67 | $30.02 | 700 |
| 2024-01-02 | 30.81 | $30.34 | 7625 |
| 2023-12-29 | 30.87 | $30.40 | 800 |
| 2023-12-28 | 30.91 | $30.57 | 21200 |
| 2023-12-27 | 30.90 | $30.63 | 6038 |
| 2023-12-26 | 30.86 | $30.68 | 1619 |
| 2023-12-22 | 30.78 | $30.37 | 1300 |
| 2023-12-21 | 30.77 | $30.62 | 4800 |
| 2023-12-20 | 30.66 | $30.34 | 6009 |
| 2023-12-19 | 30.61 | $30.78 | 9300 |
| 2023-12-18 | 30.40 | $30.56 | 3936 |
| 2023-12-15 | 30.20 | $30.35 | 4511 |
| 2023-12-14 | 30.01 | $30.57 | 3439 |
| 2023-12-13 | 29.70 | $29.94 | 5408 |
| 2023-12-12 | 29.52 | $29.34 | 12200 |
| 2023-12-11 | 29.48 | $29.40 | 2100 |
| 2023-12-08 | 29.40 | $29.29 | 4100 |
| 2023-12-07 | 29.33 | $29.04 | 2500 |
| 2023-12-06 | 29.31 | $28.86 | 2346 |
| 2023-12-05 | 29.34 | $29.12 | 8100 |
| 2023-12-04 | 29.29 | $29.45 | 2825 |
| 2023-12-01 | 29.11 | $29.41 | 3500 |
| 2023-11-30 | 28.90 | $28.99 | 2700 |
| 2023-11-29 | 28.77 | $28.71 | 2900 |
| 2023-11-28 | 28.68 | $28.50 | 2800 |
| 2023-11-27 | 28.64 | $28.58 | 55900 |
| 2023-11-24 | 28.56 | $28.56 | 100 |
| 2023-11-22 | 28.47 | $28.49 | 5743 |
| 2023-11-21 | 28.36 | $28.34 | 4507 |
| 2023-11-20 | 28.28 | $28.47 | 2408 |
| 2023-11-17 | 28.13 | $28.40 | 9900 |
| 2023-11-16 | 27.97 | $28.04 | 927 |
| 2023-11-15 | 27.88 | $28.30 | 7800 |
| 2023-11-14 | 27.69 | $28.26 | 2000 |
| 2023-11-13 | 27.46 | $27.56 | 9402 |
| 2023-11-10 | 27.41 | $27.53 | 200 |
| 2023-11-09 | 27.35 | $27.15 | 2800 |
| 2023-11-08 | 27.41 | $27.37 | 1307 |
| 2023-11-07 | 27.40 | $27.57 | 13328 |
| 2023-11-06 | 27.33 | $27.79 | 1300 |
| 2023-11-03 | 27.17 | $28.06 | 13111 |
| 2023-11-02 | 26.90 | $27.71 | 1800 |
| 2023-11-01 | 26.68 | $27.07 | 1718 |
| 2023-10-31 | 26.63 | $26.83 | 811 |
| 2023-10-30 | 26.64 | $26.66 | 100 |
| 2023-10-27 | 26.72 | $26.50 | 2117 |
| 2023-10-26 | 26.86 | $26.78 | 500 |
| 2023-10-25 | 26.96 | $26.66 | 2704 |
| 2023-10-24 | 27.13 | $26.95 | 1632 |
| 2023-10-23 | 27.24 | $26.88 | 1000 |
| 2023-10-20 | 27.40 | $27.07 | 215 |
| 2023-10-19 | 27.55 | $27.32 | 2800 |
| 2023-10-18 | 27.64 | $27.71 | 1500 |
| 2023-10-17 | 27.64 | $28.10 | 506 |
| 2023-10-16 | 27.51 | $27.96 | 400 |
| 2023-10-13 | 27.41 | $27.61 | 1105 |
| 2023-10-12 | 27.40 | $27.68 | 800 |
| 2023-10-11 | 27.37 | $27.96 | 2018 |
| 2023-10-10 | 27.24 | $27.76 | 100 |
| 2023-10-09 | 27.17 | $27.58 | 300 |
| 2023-10-06 | 27.13 | $27.32 | 100 |
| 2023-10-05 | 27.19 | $27.17 | 2000 |
| 2023-10-04 | 27.30 | $27.15 | 4800 |
| 2023-10-03 | 27.46 | $27.03 | 9000 |
| 2023-10-02 | 27.70 | $27.42 | 16228 |
| 2023-09-29 | 27.87 | $27.79 | 2024 |
| 2023-09-28 | 27.96 | $27.98 | 3100 |
| 2023-09-27 | 28.03 | $27.71 | 4927 |
| 2023-09-26 | 28.19 | $27.68 | 1200 |
| 2023-09-25 | 28.40 | $28.07 | 2300 |
| 2023-09-22 | 28.54 | $28.02 | 4536 |
| 2023-09-21 | 28.73 | $28.27 | 2402 |
| 2023-09-20 | 28.87 | $28.69 | 4400 |
| 2023-09-19 | 28.92 | $28.81 | 1000 |
| 2023-09-18 | 28.94 | $28.91 | 13400 |
| 2023-09-15 | 28.92 | $28.89 | 100 |
| 2023-09-14 | 28.91 | $29.09 | 4011 |
| 2023-09-13 | 28.83 | $28.77 | 738 |
| 2023-09-12 | 28.83 | $28.92 | 500 |
| 2023-09-11 | 28.79 | $28.88 | 700 |
| 2023-09-08 | 28.75 | $28.86 | 801 |
| 2023-09-07 | 28.70 | $28.78 | 900 |
| 2023-09-06 | 28.67 | $28.74 | 3900 |
| 2023-09-05 | 28.64 | $28.79 | 5140 |
| 2023-09-01 | 28.60 | $29.08 | 1100 |
| 2023-08-31 | 28.45 | $28.85 | 1123 |
| 2023-08-30 | 28.34 | $28.87 | 3320 |
| 2023-08-29 | 28.20 | $28.77 | 76005 |
| 2023-08-28 | 28.07 | $28.46 | 12148 |
| 2023-08-25 | 28.01 | $28.24 | 11605 |
| 2023-08-24 | 28.02 | $28.10 | 1000 |
| 2023-08-23 | 28.07 | $28.30 | 31700 |
| 2023-08-22 | 28.08 | $28.00 | 3246 |
| 2023-08-21 | 28.19 | $28.11 | 28646 |
| 2023-08-18 | 28.29 | $28.15 | 1627 |
| 2023-08-17 | 28.41 | $28.03 | 5339 |
| 2023-08-16 | 28.60 | $28.22 | 28900 |
| 2023-08-15 | 28.76 | $28.42 | 11000 |
| 2023-08-14 | 28.90 | $28.74 | 1420 |
| 2023-08-11 | 28.98 | $28.73 | 3600 |
| 2023-08-10 | 29.06 | $28.80 | 1900 |
| 2023-08-09 | 29.15 | $29.00 | 4400 |
| 2023-08-08 | 29.19 | $29.05 | 1100 |
| 2023-08-07 | 29.22 | $29.12 | 1017 |
| 2023-08-04 | 29.23 | $28.83 | 8800 |
| 2023-08-03 | 29.33 | $28.99 | 6400 |
| 2023-08-02 | 29.40 | $29.06 | 12347 |
| 2023-08-01 | 29.46 | $29.31 | 5936 |
| 2023-07-31 | 29.44 | $29.31 | 81432 |
| 2023-07-28 | 29.42 | $29.17 | 334 |
| 2023-07-27 | 29.43 | $29.06 | 4421 |
| 2023-07-26 | 29.47 | $29.34 | 7816 |
| 2023-07-25 | 29.42 | $29.31 | 2418 |
| 2023-07-24 | 29.37 | $29.32 | 1713 |
| 2023-07-21 | 29.29 | $29.27 | 2216 |
| 2023-07-20 | 29.21 | $29.28 | 7825 |
| 2023-07-19 | 29.10 | $29.17 | 5800 |
| 2023-07-18 | 28.99 | $28.99 | 1810 |
| 2023-07-17 | 28.91 | $28.80 | 1100 |
| 2023-07-14 | 28.86 | $28.74 | 1535 |
| 2023-07-13 | 28.81 | $28.99 | 6000 |
| 2023-07-12 | 28.67 | $28.89 | 2348 |
| 2023-07-11 | 28.53 | $28.75 | 1743 |
| 2023-07-10 | 28.40 | $28.40 | 704 |
| 2023-07-07 | 28.34 | $28.16 | 4800 |
| 2023-07-06 | 28.34 | $28.13 | 19514 |
| 2023-07-05 | 28.34 | $28.38 | 8000 |
| 2023-07-03 | 28.26 | $28.51 | 800 |
| 2023-06-30 | 28.12 | $28.34 | 2201 |
| 2023-06-29 | 28.00 | $28.14 | 13926 |
| 2023-06-28 | 27.91 | $27.81 | 18215 |
| 2023-06-27 | 27.90 | $27.85 | 5147 |
| 2023-06-26 | 27.88 | $27.67 | 4000 |
| 2023-06-23 | 27.90 | $27.31 | 1931 |
| 2023-06-22 | 28.04 | $27.55 | 3616 |
| 2023-06-21 | 28.13 | $27.80 | 5000 |
| 2023-06-20 | 28.16 | $27.88 | 36700 |
| 2023-06-16 | 28.16 | $28.24 | 6600 |
| 2023-06-15 | 28.04 | $28.23 | 2900 |
| 2023-06-14 | 27.89 | $27.99 | 9400 |
| 2023-06-13 | 27.78 | $28.00 | 3800 |
| 2023-06-12 | 27.64 | $27.85 | 1400 |
| 2023-06-09 | 27.51 | $27.77 | 17201 |
| 2023-06-08 | 27.38 | $27.82 | 5443 |
| 2023-06-07 | 27.21 | $27.98 | 4100 |
| 2023-06-06 | 26.94 | $27.44 | 8724 |
| 2023-06-05 | 26.78 | $27.20 | 66207 |
| 2023-06-02 | 26.67 | $27.33 | 1606 |
| 2023-06-01 | 26.50 | $26.55 | 2000 |
| 2023-05-31 | 26.54 | $26.44 | 2226 |
| 2023-05-30 | 26.63 | $26.58 | 1904 |
| 2023-05-26 | 26.71 | $26.66 | 1646 |
| 2023-05-25 | 26.77 | $26.49 | 11000 |
| 2023-05-24 | 26.91 | $26.69 | 27500 |
| 2023-05-23 | 27.01 | $26.99 | 17908 |
| 2023-05-22 | 27.05 | $27.14 | 17400 |
| 2023-05-19 | 27.05 | $27.12 | 9700 |
| 2023-05-18 | 27.06 | $27.15 | 48200 |
| 2023-05-17 | 27.07 | $27.06 | 20500 |
| 2023-05-16 | 27.11 | $26.68 | 1115 |
| 2023-05-15 | 27.28 | $27.21 | 2100 |
| 2023-05-12 | 27.32 | $27.19 | 437 |
| 2023-05-11 | 27.38 | $27.13 | 5000 |
| 2023-05-10 | 27.47 | $27.36 | 3547 |
| 2023-05-09 | 27.51 | $27.37 | 908 |
| 2023-05-08 | 27.56 | $27.45 | 7000 |
| 2023-05-05 | 27.60 | $27.59 | 8800 |
| 2023-05-04 | 27.59 | $27.17 | 2100 |
| 2023-05-03 | 27.72 | $27.27 | 11200 |
| 2023-05-02 | 27.85 | $27.45 | 503 |
| 2023-05-01 | 27.94 | $27.97 | 7800 |
| 2023-04-28 | 27.89 | $28.05 | 10335 |
| 2023-04-27 | 27.80 | $27.67 | 2300 |
| 2023-04-26 | 27.81 | $27.27 | 807 |
| 2023-04-25 | 27.95 | $27.55 | 435 |
| 2023-04-24 | 28.03 | $27.91 | 1814 |
| 2023-04-21 | 28.01 | $27.87 | 4700 |
| 2023-04-20 | 27.99 | $27.89 | 9200 |
| 2023-04-19 | 27.96 | $28.11 | 3200 |
| 2023-04-18 | 27.86 | $28.00 | 5400 |
| 2023-04-17 | 27.76 | $28.02 | 15237 |
| 2023-04-14 | 27.63 | $27.75 | 2100 |
| 2023-04-13 | 27.57 | $27.83 | 6100 |
| 2023-04-12 | 27.46 | $27.71 | 19616 |
| 2023-04-11 | 27.37 | $27.83 | 6039 |
| 2023-04-10 | 27.22 | $27.59 | 721 |
| 2023-04-06 | 27.12 | $27.45 | 5100 |
| 2023-04-05 | 27.04 | $27.47 | 1536 |
| 2023-04-04 | 26.95 | $27.45 | 16702 |
| 2023-04-03 | 26.85 | $27.79 | 17800 |
| 2023-03-31 | 26.63 | $27.72 | 9600 |
| 2023-03-30 | 26.40 | $27.26 | 55400 |
| 2023-03-29 | 26.27 | $27.16 | 20813 |
| 2023-03-28 | 26.15 | $26.80 | 3300 |
| 2023-03-27 | 26.14 | $26.71 | 2610 |
| 2023-03-24 | 26.18 | $26.43 | 11400 |
| 2023-03-23 | 26.32 | $26.30 | 75700 |
| 2023-03-22 | 26.56 | $26.59 | 5900 |
| 2023-03-21 | 26.77 | $27.40 | 13900 |
| 2023-03-20 | 26.78 | $26.94 | 5700 |
| 2023-03-17 | 26.97 | $26.50 | 1400 |
| 2023-03-16 | 27.34 | $27.17 | 1340 |
| 2023-03-15 | 27.60 | $27.02 | 5900 |
| 2023-03-14 | 27.98 | $27.66 | 1600 |
| 2023-03-13 | 28.26 | $27.31 | 19946 |
| 2023-03-10 | 28.71 | $27.81 | 2600 |
| 2023-03-09 | 29.11 | $28.51 | 1609 |
| 2023-03-08 | 29.38 | $29.24 | 941 |
| 2023-03-07 | 29.48 | $29.31 | 900 |
| 2023-03-06 | 29.59 | $29.82 | 4347 |
| 2023-03-03 | 29.56 | $29.87 | 6200 |
| 2023-03-02 | 29.52 | $29.50 | 300 |
| 2023-03-01 | 29.58 | $29.50 | 1000 |
| 2023-02-28 | 29.66 | $29.45 | 15304 |
| 2023-02-27 | 29.78 | $29.60 | 3244 |
| 2023-02-24 | 29.87 | $29.62 | 1534 |
| 2023-02-23 | 29.99 | $29.69 | 3733 |
| 2023-02-22 | 30.10 | $29.47 | 11640 |
| 2023-02-21 | 30.31 | $29.52 | 14000 |
| 2023-02-17 | 30.55 | $30.19 | 5836 |
| 2023-02-16 | 30.63 | $30.29 | 3400 |
| 2023-02-15 | 30.68 | $30.51 | 7700 |
| 2023-02-14 | 30.68 | $30.45 | 2208 |
| 2023-02-13 | 30.68 | $30.63 | 5444 |
| 2023-02-10 | 30.62 | $30.33 | 6733 |
| 2023-02-09 | 30.65 | $30.03 | 7745 |
| 2023-02-08 | 30.76 | $30.40 | 436300 |
| 2023-02-07 | 30.77 | $30.70 | 4200 |
| 2023-02-06 | 30.69 | $30.41 | 1300 |
| 2023-02-03 | 30.67 | $30.67 | 3100 |
| 2023-02-02 | 30.56 | $30.88 | 7700 |
| 2023-02-01 | 30.34 | $30.52 | 3039 |
| 2023-01-31 | 30.19 | $30.39 | 4500 |
| 2023-01-30 | 30.04 | $29.92 | 6744 |
| 2023-01-27 | 30.00 | $30.19 | 13608 |
| 2023-01-26 | 29.86 | $30.06 | 2731 |
| 2023-01-25 | 29.73 | $29.80 | 2619 |
| 2023-01-24 | 29.65 | $29.75 | 1706 |
| 2023-01-23 | 29.56 | $29.80 | 7700 |
| 2023-01-20 | 29.44 | $29.53 | 600 |
| 2023-01-19 | 29.37 | $29.18 | 2400 |
| 2023-01-18 | 29.39 | $29.26 | 5818 |
| 2023-01-17 | 29.40 | $29.79 | 13300 |
| 2023-01-13 | 29.23 | $30.05 | 10609 |
| 2023-01-12 | 28.94 | $29.78 | 4500 |
| 2023-01-11 | 28.68 | $29.41 | 3343 |
| 2023-01-10 | 28.48 | $29.05 | 1600 |
| 2023-01-09 | 28.36 | $28.85 | 55700 |
| 2023-01-06 | 28.27 | $28.88 | 15804 |
| 2023-01-05 | 28.17 | $28.28 | 6418 |
| 2023-01-04 | 28.24 | $28.52 | 1400 |
| 2023-01-03 | 28.25 | $28.20 | 1900 |
| 2022-12-30 | 28.38 | $28.61 | 16604 |
| 2022-12-29 | 28.41 | $28.64 | 802 |
| 2022-12-28 | 28.45 | $28.23 | 11339 |
| 2022-12-27 | 28.64 | $28.76 | 27114 |
| 2022-12-23 | 28.70 | $28.74 | 5700 |
| 2022-12-22 | 28.79 | $28.80 | 9300 |
| 2022-12-21 | 28.89 | $29.12 | 12000 |
| 2022-12-20 | 28.92 | $28.62 | 4000 |
| 2022-12-19 | 29.11 | $28.57 | 1810 |
| 2022-12-16 | 29.37 | $28.81 | 3300 |
| 2022-12-15 | 29.62 | $29.34 | 3300 |
| 2022-12-14 | 29.75 | $29.76 | 18112 |
| 2022-12-13 | 29.77 | $29.98 | 5400 |
| 2022-12-12 | 29.74 | $29.69 | 3113 |
| 2022-12-09 | 29.79 | $29.24 | 1914 |
| 2022-12-08 | 30.00 | $29.47 | 3400 |
| 2022-12-07 | 30.17 | $29.41 | 2809 |
| 2022-12-06 | 30.40 | $29.42 | 5036 |
| 2022-12-05 | 30.68 | $29.94 | 3700 |
| 2022-12-02 | 30.84 | $30.65 | 25600 |
| 2022-12-01 | 30.81 | $30.73 | 1700 |
| 2022-11-30 | 30.74 | $30.74 | 2448 |
| 2022-11-29 | 30.64 | $30.31 | 8900 |
| 2022-11-28 | 30.65 | $30.02 | 1200 |
| 2022-11-25 | 30.74 | $30.60 | 1700 |
| 2022-11-23 | 30.67 | $30.52 | 4700 |
| 2022-11-22 | 30.59 | $30.58 | 2800 |
| 2022-11-21 | 30.47 | $29.99 | 1202 |
| 2022-11-18 | 30.49 | $30.05 | 3608 |
| 2022-11-17 | 30.50 | $29.93 | 24700 |
| 2022-11-16 | 30.53 | $30.09 | 1600 |
| 2022-11-15 | 30.51 | $30.50 | 61934 |
| 2022-11-14 | 30.35 | $30.22 | 1900 |
| 2022-11-11 | 30.22 | $30.53 | 4827 |
| 2022-11-10 | 29.97 | $30.28 | 21103 |
| 2022-11-09 | 29.72 | $29.07 | 2800 |
| 2022-11-08 | 29.79 | $29.71 | 1336 |
| 2022-11-07 | 29.67 | $29.69 | 300 |
| 2022-11-04 | 29.53 | $29.46 | 6900 |
| 2022-11-03 | 29.41 | $29.08 | 1900 |
| 2022-11-02 | 29.38 | $29.09 | 1900 |
| 2022-11-01 | 29.34 | $29.83 | 2246 |
| 2022-10-31 | 29.04 | $29.56 | 8927 |
| 2022-10-28 | 28.76 | $29.53 | 4937 |
| 2022-10-27 | 28.42 | $29.02 | 1839 |
| 2022-10-26 | 28.17 | $28.87 | 9700 |
| 2022-10-25 | 27.91 | $28.71 | 5943 |
| 2022-10-24 | 27.65 | $28.08 | 748 |
| 2022-10-21 | 27.53 | $27.94 | 6300 |
| 2022-10-20 | 27.43 | $27.48 | 10300 |
| 2022-10-19 | 27.47 | $27.88 | 4800 |
| 2022-10-18 | 27.40 | $28.35 | 7600 |
| 2022-10-17 | 27.16 | $27.89 | 13949 |
| 2022-10-14 | 27.04 | $27.30 | 9923 |
| 2022-10-13 | 27.08 | $27.92 | 17300 |
| 2022-10-12 | 26.95 | $27.28 | 32429 |
| 2022-10-11 | 27.00 | $27.43 | 6100 |
| 2022-10-10 | 27.04 | $27.24 | 10612 |
| 2022-10-07 | 27.15 | $27.42 | 34400 |
| 2022-10-06 | 27.25 | $27.95 | 3900 |
| 2022-10-05 | 27.22 | $28.37 | 2247 |
| 2022-10-04 | 27.06 | $28.60 | 6202 |
| 2022-10-03 | 26.82 | $27.52 | 16300 |
| 2022-09-30 | 26.88 | $26.93 | 14400 |
| 2022-09-29 | 27.17 | $26.90 | 2804 |
| 2022-09-28 | 27.55 | $27.65 | 5000 |
| 2022-09-27 | 27.79 | $26.99 | 1700 |
| 2022-09-26 | 28.32 | $27.10 | 38300 |
| 2022-09-23 | 28.94 | $27.82 | 80309 |
| 2022-09-22 | 29.49 | $28.87 | 11500 |
| 2022-09-21 | 29.83 | $29.35 | 1300 |
| 2022-09-20 | 30.10 | $29.80 | 13500 |
| 2022-09-19 | 30.29 | $30.35 | 4127 |
| 2022-09-16 | 30.36 | $30.12 | 18000 |
| 2022-09-15 | 30.52 | $30.32 | 8700 |
| 2022-09-14 | 30.66 | $30.55 | 4900 |
| 2022-09-13 | 30.77 | $30.56 | 1600 |
| 2022-09-12 | 30.89 | $31.65 | 9800 |
| 2022-09-09 | 30.70 | $31.24 | 6400 |
| 2022-09-08 | 30.60 | $30.80 | 2100 |
| 2022-09-07 | 30.62 | $30.69 | 9318 |
| 2022-09-06 | 30.69 | $30.19 | 10511 |
| 2022-09-02 | 30.94 | $30.23 | 21906 |
| 2022-09-01 | 31.23 | $30.64 | 4224 |
| 2022-08-31 | 31.45 | $30.51 | 5200 |
| 2022-08-30 | 31.77 | $30.78 | 26200 |
| 2022-08-29 | 32.06 | $31.27 | 9500 |
| 2022-08-26 | 32.26 | $31.47 | 4300 |
| 2022-08-25 | 32.44 | $32.19 | 5400 |
| 2022-08-24 | 32.41 | $31.76 | 4731 |
| 2022-08-23 | 32.51 | $31.65 | 10527 |
| 2022-08-22 | 32.66 | $31.57 | 1800 |
| 2022-08-19 | 32.85 | $32.20 | 44700 |
| 2022-08-18 | 32.87 | $32.83 | 25000 |
| 2022-08-17 | 32.68 | $32.40 | 4504 |
| 2022-08-16 | 32.57 | $32.64 | 12247 |
| 2022-08-15 | 32.35 | $32.51 | 1948 |
| 2022-08-12 | 32.11 | $32.52 | 60830 |
| 2022-08-11 | 31.80 | $32.10 | 13007 |
| 2022-08-10 | 31.54 | $31.77 | 22620 |
| 2022-08-09 | 31.32 | $31.23 | 7400 |
| 2022-08-08 | 31.22 | $31.09 | 8700 |
| 2022-08-05 | 31.14 | $30.83 | 65929 |
| 2022-08-04 | 31.10 | $30.63 | 20600 |
| 2022-08-03 | 31.12 | $30.78 | 2900 |
| 2022-08-02 | 31.09 | $30.69 | 8201 |
| 2022-08-01 | 31.07 | $31.27 | 12343 |
| 2022-07-29 | 30.85 | $31.38 | 8400 |
| 2022-07-28 | 30.54 | $31.12 | 4319 |
| 2022-07-27 | 30.24 | $30.72 | 6300 |
| 2022-07-26 | 29.99 | $30.30 | 7239 |
| 2022-07-25 | 29.83 | $30.42 | 3026 |
| 2022-07-22 | 29.59 | $30.09 | 2714 |
| 2022-07-21 | 29.40 | $30.15 | 7100 |
| 2022-07-20 | 29.15 | $30.06 | 8606 |
| 2022-07-19 | 28.89 | $29.88 | 2647 |
| 2022-07-18 | 28.63 | $29.08 | 4700 |
| 2022-07-15 | 28.57 | $29.03 | 2900 |
| 2022-07-14 | 28.53 | $28.42 | 35325 |
| 2022-07-13 | 28.68 | $28.88 | 17605 |
| 2022-07-12 | 28.73 | $29.04 | 24423 |
| 2022-07-11 | 28.75 | $29.19 | 2423 |
| 2022-07-08 | 28.74 | $29.30 | 27400 |
| 2022-07-07 | 28.70 | $29.37 | 70424 |
| 2022-07-06 | 28.64 | $28.90 | 4701 |
| 2022-07-05 | 28.74 | $29.06 | 9100 |
| 2022-07-01 | 28.83 | $29.47 | 39508 |
| 2022-06-30 | 28.81 | $29.11 | 8700 |
| 2022-06-29 | 28.93 | $29.38 | 18625 |
| 2022-06-28 | 29.00 | $29.86 | 13329 |
| 2022-06-27 | 28.95 | $29.80 | 21900 |
| 2022-06-24 | 28.93 | $29.41 | 5841 |
| 2022-06-23 | 29.04 | $28.97 | 7229 |
| 2022-06-22 | 29.34 | $29.47 | 10527 |
| 2022-06-21 | 29.57 | $29.44 | 71700 |
| 2022-06-17 | 29.88 | $28.63 | 5222 |
| 2022-06-16 | 30.52 | $28.79 | 2400 |
| 2022-06-15 | 31.26 | $30.11 | 2539 |
| 2022-06-14 | 31.77 | $30.10 | 2842 |
| 2022-06-13 | 32.38 | $30.13 | 10005 |
| 2022-06-10 | 33.13 | $31.86 | 5100 |
| 2022-06-09 | 33.49 | $32.71 | 7800 |
| 2022-06-08 | 33.66 | $33.39 | 4800 |
| 2022-06-07 | 33.64 | $33.95 | 68500 |
| 2022-06-06 | 33.43 | $33.42 | 29104 |
| 2022-06-03 | 33.33 | $33.39 | 4909 |
| 2022-06-02 | 33.22 | $33.58 | 5000 |
| 2022-06-01 | 33.02 | $33.63 | 4426 |
| 2022-05-31 | 32.76 | $33.39 | 5300 |
| 2022-05-27 | 32.51 | $33.62 | 4900 |
| 2022-05-26 | 32.14 | $32.96 | 8203 |
| 2022-05-25 | 31.89 | $32.51 | 21806 |
| 2022-05-24 | 31.74 | $31.94 | 3815 |
| 2022-05-23 | 31.74 | $31.96 | 7742 |
| 2022-05-20 | 31.74 | $31.45 | 2200 |
| 2022-05-19 | 31.91 | $31.84 | 4900 |
| 2022-05-18 | 31.99 | $32.23 | 15516 |
| 2022-05-17 | 31.97 | $33.03 | 7227 |
| 2022-05-16 | 31.70 | $32.34 | 4843 |
| 2022-05-13 | 31.60 | $32.08 | 7800 |
| 2022-05-12 | 31.57 | $31.31 | 19800 |
| 2022-05-11 | 31.78 | $31.31 | 7100 |
| 2022-05-10 | 32.04 | $31.49 | 12913 |
| 2022-05-09 | 32.32 | $31.63 | 3300 |
| 2022-05-06 | 32.61 | $32.78 | 67200 |
| 2022-05-05 | 32.61 | $32.74 | 3412 |
| 2022-05-04 | 32.63 | $33.65 | 8901 |
| 2022-05-03 | 32.36 | $32.72 | 20300 |
| 2022-05-02 | 32.34 | $31.86 | 17546 |
| 2022-04-29 | 32.58 | $31.86 | 8918 |
| 2022-04-28 | 32.89 | $32.98 | 6245 |
| 2022-04-27 | 32.91 | $32.37 | 29100 |
| 2022-04-26 | 33.14 | $32.26 | 9334 |
| 2022-04-25 | 33.45 | $32.74 | 6400 |
| 2022-04-22 | 33.67 | $33.03 | 3847 |
| 2022-04-21 | 33.85 | $33.85 | 66046 |
| 2022-04-20 | 33.80 | $34.29 | 11200 |
| 2022-04-19 | 33.60 | $33.88 | 9900 |
| 2022-04-18 | 33.49 | $33.44 | 2107 |
| 2022-04-14 | 33.49 | $33.37 | 6010 |
| 2022-04-13 | 33.51 | $33.45 | 2619 |
| 2022-04-12 | 33.50 | $33.17 | 1600 |
| 2022-04-11 | 33.58 | $33.20 | 2329 |
| 2022-04-08 | 33.67 | $33.43 | 6700 |
| 2022-04-07 | 33.69 | $33.24 | 6700 |
| 2022-04-06 | 33.78 | $33.31 | 6241 |
| 2022-04-05 | 33.86 | $33.20 | 4204 |
| 2022-04-04 | 33.98 | $33.58 | 9400 |
| 2022-04-01 | 34.01 | $33.74 | 8110 |
| 2022-03-31 | 33.98 | $33.57 | 3000 |
| 2022-03-30 | 33.99 | $34.03 | 17200 |
| 2022-03-29 | 33.85 | $34.33 | 14800 |
| 2022-03-28 | 33.58 | $33.68 | 9631 |
| 2022-03-25 | 33.45 | $33.85 | 8000 |
| 2022-03-24 | 33.23 | $33.41 | 10528 |
| 2022-03-23 | 33.09 | $33.21 | 23415 |
| 2022-03-22 | 32.98 | $33.50 | 9000 |
| 2022-03-21 | 32.76 | $33.20 | 4000 |
| 2022-03-18 | 32.58 | $33.16 | 4100 |
| 2022-03-17 | 32.37 | $33.08 | 6000 |
| 2022-03-16 | 32.15 | $32.78 | 6218 |
| 2022-03-15 | 31.97 | $32.12 | 18217 |
| 2022-03-14 | 31.96 | $31.94 | 6322 |
| 2022-03-11 | 32.01 | $32.05 | 1400 |
| 2022-03-10 | 32.05 | $32.32 | 1119 |
| 2022-03-09 | 32.01 | $32.35 | 5522 |
| 2022-03-08 | 31.95 | $31.62 | 5714 |
| 2022-03-07 | 32.12 | $31.61 | 9200 |
| 2022-03-04 | 32.34 | $32.52 | 13200 |
| 2022-03-03 | 32.32 | $32.70 | 36839 |
| 2022-03-02 | 32.23 | $32.80 | 3800 |
| 2022-03-01 | 32.11 | $31.65 | 8118 |
| 2022-02-28 | 32.32 | $32.42 | 18400 |
| 2022-02-25 | 32.34 | $32.82 | 18309 |
| 2022-02-24 | 32.25 | $31.88 | 30900 |
| 2022-02-23 | 32.43 | $31.85 | 21000 |
| 2022-02-22 | 32.67 | $32.18 | 20506 |
| 2022-02-18 | 32.86 | $32.43 | 65019 |
| 2022-02-17 | 33.01 | $32.62 | 15300 |
| 2022-02-16 | 33.14 | $33.25 | 36009 |
| 2022-02-15 | 33.09 | $33.10 | 5600 |
| 2022-02-14 | 33.09 | $32.67 | 11200 |
| 2022-02-11 | 33.21 | $33.18 | 22500 |
| 2022-02-10 | 33.21 | $33.36 | 28600 |
| 2022-02-09 | 33.14 | $33.81 | 7600 |
| 2022-02-08 | 32.92 | $33.39 | 10900 |
| 2022-02-07 | 32.78 | $33.14 | 10400 |
| 2022-02-04 | 32.69 | $33.13 | 14800 |
| 2022-02-03 | 32.59 | $33.08 | 800 |
| 2022-02-02 | 32.49 | $33.41 | 6100 |
| 2022-02-01 | 32.26 | $33.05 | 8200 |
| 2022-01-31 | 32.11 | $32.75 | 425122 |
| 2022-01-28 | 32.03 | $32.16 | 5400 |
| 2022-01-27 | 32.12 | $31.91 | 6234 |
| 2022-01-26 | 32.32 | $32.12 | 4231 |
| 2022-01-25 | 32.51 | $32.11 | 40400 |
| 2022-01-24 | 32.75 | $32.01 | 18000 |
| 2022-01-21 | 33.09 | $31.89 | 14345 |
| 2022-01-20 | 33.53 | $32.36 | 17700 |
| 2022-01-19 | 33.92 | $32.85 | 30900 |
| 2022-01-18 | 34.25 | $33.52 | 26800 |
| 2022-01-14 | 34.43 | $34.38 | 38602 |
| 2022-01-13 | 34.36 | $34.53 | 13023 |
| 2022-01-12 | 34.24 | $34.32 | 9903 |
| 2022-01-11 | 34.14 | $34.23 | 4337 |
| 2022-01-10 | 34.06 | $33.85 | 12000 |
| 2022-01-07 | 34.06 | $33.99 | 5900 |
| 2022-01-06 | 34.02 | $34.05 | 18106 |
| 2022-01-05 | 33.95 | $33.70 | 17025 |
| 2022-01-04 | 33.96 | $34.47 | 40500 |
| 2022-01-03 | 33.74 | $33.86 | 52527 |
| 2021-12-31 | 33.65 | $33.85 | 7800 |
| 2021-12-30 | 33.54 | $33.80 | 3102 |
| 2021-12-29 | 33.43 | $33.86 | 38203 |
| 2021-12-28 | 33.26 | $33.78 | 4519 |
| 2021-12-27 | 33.09 | $33.73 | 9300 |
| 2021-12-23 | 32.90 | $33.20 | 7000 |
| 2021-12-22 | 32.83 | $33.42 | 8800 |
| 2021-12-21 | 32.68 | $32.97 | 57400 |
| 2021-12-20 | 32.65 | $32.16 | 47000 |
| 2021-12-17 | 32.86 | $32.94 | 4030 |
| 2021-12-16 | 32.88 | $32.95 | 9800 |
| 2021-12-15 | 32.90 | $33.14 | 7800 |
| 2021-12-14 | 32.88 | $32.71 | 13800 |
| 2021-12-13 | 32.98 | $33.02 | 2429 |
| 2021-12-10 | 33.01 | $33.25 | 27100 |
| 2021-12-09 | 32.98 | $33.28 | 6606 |
| 2021-12-08 | 32.93 | $33.59 | 10819 |
| 2021-12-07 | 32.78 | $33.58 | 2200 |
| 2021-12-06 | 32.60 | $32.98 | 46500 |
| 2021-12-03 | 32.58 | $32.44 | 3640 |
| 2021-12-02 | 32.74 | $32.81 | 6013 |
| 2021-12-01 | 32.81 | $31.86 | 25400 |
| 2021-11-30 | 33.21 | $32.25 | 18136 |
| 2021-11-29 | 33.57 | $33.18 | 2325 |
| 2021-11-26 | 33.71 | $32.77 | 2039 |
| 2021-11-24 | 34.01 | $34.06 | 6700 |
| 2021-11-23 | 33.97 | $33.89 | 22029 |
| 2021-11-22 | 33.98 | $33.82 | 291037 |
| 2021-11-19 | 34.00 | $33.47 | 3418 |
| 2021-11-18 | 34.13 | $33.95 | 1400 |
| 2021-11-17 | 34.13 | $33.74 | 2241 |
| 2021-11-16 | 34.19 | $33.91 | 19245 |
| 2021-11-15 | 34.20 | $34.09 | 1100 |
| 2021-11-12 | 34.16 | $33.91 | 6800 |
| 2021-11-11 | 34.15 | $33.95 | 10012 |
| 2021-11-10 | 34.12 | $33.75 | 10100 |
| 2021-11-09 | 34.14 | $33.99 | 900 |
| 2021-11-08 | 34.08 | $33.99 | 8700 |
| 2021-11-05 | 34.00 | $34.09 | 53100 |
| 2021-11-04 | 33.86 | $33.72 | 10700 |
| 2021-11-03 | 33.80 | $34.07 | 17442 |
| 2021-11-02 | 33.60 | $33.65 | 4000 |
| 2021-11-01 | 33.48 | $33.47 | 144128 |
| 2021-10-29 | 33.39 | $33.15 | 12919 |
| 2021-10-28 | 33.38 | $33.19 | 319038 |
| 2021-10-27 | 33.33 | $32.78 | 19941 |
| 2021-10-26 | 33.41 | $33.46 | 6400 |
| 2021-10-25 | 33.27 | $33.41 | 5300 |
| 2021-10-22 | 33.11 | $33.22 | 2848 |
| 2021-10-21 | 32.97 | $33.07 | 15032 |
| 2021-10-20 | 32.83 | $33.21 | 2128 |
| 2021-10-19 | 32.62 | $32.82 | 13200 |
| 2021-10-18 | 32.47 | $32.80 | 2500 |
| 2021-10-15 | 32.30 | $32.59 | 4936 |
| 2021-10-14 | 32.15 | $32.25 | 500 |
| 2021-10-13 | 32.07 | $31.99 | 6800 |
| 2021-10-12 | 32.05 | $32.03 | 64000 |
| 2021-10-11 | 32.02 | $32.03 | 55036 |
| 2021-10-08 | 31.97 | $32.10 | 500 |
| 2021-10-07 | 31.88 | $32.02 | 7800 |
| 2021-10-06 | 31.80 | $31.77 | 40300 |
| 2021-10-05 | 31.78 | $31.84 | 5000 |
| 2021-10-04 | 31.73 | $31.67 | 35800 |
| 2021-10-01 | 31.72 | $31.84 | 3500 |
| 2021-09-30 | 31.66 | $31.69 | 2600 |
| 2021-09-29 | 31.62 | $31.78 | 2000 |
| 2021-09-28 | 31.55 | $31.72 | 5416 |
| 2021-09-27 | 31.47 | $32.16 | 5500 |
| 2021-09-24 | 31.24 | $31.67 | 17200 |
| 2021-09-23 | 31.12 | $31.55 | 2318 |
| 2021-09-22 | 31.01 | $31.11 | 8548 |
| 2021-09-21 | 31.02 | $30.61 | 9700 |
| 2021-09-20 | 31.19 | $30.46 | 15226 |
| 2021-09-17 | 31.44 | $31.31 | 7806 |
| 2021-09-16 | 31.48 | $31.65 | 6800 |
| 2021-09-15 | 31.42 | $31.65 | 3300 |
| 2021-09-14 | 31.35 | $31.07 | 4600 |
| 2021-09-13 | 31.45 | $31.40 | 800 |
| 2021-09-10 | 31.46 | $30.97 | 4306 |
| 2021-09-09 | 31.61 | $31.31 | 1300 |
| 2021-09-08 | 31.68 | $31.26 | 1236 |
| 2021-09-07 | 31.79 | $31.49 | 14600 |
| 2021-09-03 | 31.84 | $31.72 | 2300 |
| 2021-09-02 | 31.82 | $31.86 | 1545 |
| 2021-09-01 | 31.75 | $31.69 | 1815 |
| 2021-08-31 | 31.72 | $31.79 | 2800 |
| 2021-08-30 | 31.65 | $31.71 | 3916 |
| 2021-08-27 | 31.58 | $31.99 | 6500 |
| 2021-08-26 | 31.41 | $31.56 | 2406 |
| 2021-08-25 | 31.33 | $31.79 | 1149 |
| 2021-08-24 | 31.16 | $31.10 | 700 |
| 2021-08-23 | 31.17 | $31.10 | 111402 |
| 2021-08-20 | 31.18 | $30.73 | 2038 |
| 2021-08-19 | 31.32 | $30.42 | 3425 |
| 2021-08-18 | 31.58 | $30.89 | 1925 |
| 2021-08-17 | 31.74 | $31.21 | 24248 |
| 2021-08-16 | 31.83 | $31.70 | 17500 |
| 2021-08-13 | 31.78 | $31.87 | 2000 |
| 2021-08-12 | 31.66 | $31.89 | 3845 |
| 2021-08-11 | 31.50 | $32.00 | 3700 |
| 2021-08-10 | 31.27 | $31.58 | 6043 |
| 2021-08-09 | 31.12 | $31.37 | 7000 |
| 2021-08-06 | 31.00 | $31.49 | 31400 |
| 2021-08-05 | 30.82 | $31.16 | 5300 |
| 2021-08-04 | 30.70 | $30.69 | 13800 |
| 2021-08-03 | 30.71 | $30.92 | 735 |
| 2021-08-02 | 30.64 | $30.67 | 124200 |
| 2021-07-30 | 30.64 | $30.81 | 12319 |
| 2021-07-29 | 30.60 | $31.11 | 6300 |
| 2021-07-28 | 30.46 | $30.81 | 75600 |
| 2021-07-27 | 30.38 | $30.73 | 2818 |
| 2021-07-26 | 30.32 | $30.70 | 7938 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
70.48
2026-07-22
Close Price
$47.62
Vol: 2881
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.03
Average
52.91
Maximum
78.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 70.48 | $47.62 | 2881 |
| 2026-07-21 | 69.68 | $47.49 | 655 |
| 2026-07-20 | 66.71 | $47.04 | 644 |
| 2026-07-17 | 70.81 | $47.32 | 3624 |
| 2026-07-16 | 70.95 | $47.33 | 3800 |
| 2026-07-15 | 67.03 | $46.73 | 803 |
| 2026-07-14 | 66.24 | $46.62 | 7518 |
| 2026-07-13 | 65.00 | $46.45 | 1005 |
| 2026-07-10 | 61.80 | $46.04 | 5305 |
| 2026-07-09 | 60.46 | $45.88 | 2900 |
| 2026-07-08 | 59.78 | $45.80 | 6727 |
| 2026-07-07 | 61.14 | $45.91 | 7900 |
| 2026-07-06 | 58.01 | $45.53 | 3435 |
| 2026-07-02 | 56.35 | $45.34 | 2105 |
| 2026-07-01 | 53.18 | $45.00 | 2200 |
| 2026-06-30 | 54.17 | $45.09 | 8009 |
| 2026-06-29 | 58.28 | $45.45 | 5108 |
| 2026-06-26 | 59.59 | $45.56 | 3500 |
| 2026-06-25 | 58.38 | $45.41 | 2600 |
| 2026-06-24 | 55.59 | $45.08 | 4700 |
| 2026-06-23 | 56.79 | $45.19 | 1200 |
| 2026-06-22 | 54.76 | $44.95 | 3200 |
| 2026-06-18 | 50.52 | $44.49 | 5600 |
| 2026-06-17 | 51.22 | $44.56 | 1138 |
| 2026-06-16 | 57.06 | $45.11 | 1480 |
| 2026-06-15 | 55.67 | $44.95 | 3300 |
| 2026-06-12 | 60.84 | $45.39 | 11057 |
| 2026-06-11 | 56.57 | $44.90 | 2200 |
| 2026-06-10 | 54.85 | $44.72 | 5900 |
| 2026-06-09 | 54.66 | $44.70 | 1200 |
| 2026-06-08 | 52.28 | $44.45 | 2326 |
| 2026-06-05 | 54.91 | $44.69 | 500 |
| 2026-06-04 | 58.39 | $44.99 | 3027 |
| 2026-06-03 | 54.66 | $44.58 | 841 |
| 2026-06-02 | 55.70 | $44.67 | 1343 |
| 2026-06-01 | 51.50 | $44.24 | 5621 |
| 2026-05-29 | 53.63 | $44.43 | 1800 |
| 2026-05-28 | 54.77 | $44.53 | 3900 |
| 2026-05-27 | 56.36 | $44.67 | 900 |
| 2026-05-26 | 60.14 | $44.99 | 1300 |
| 2026-05-22 | 61.87 | $45.13 | 2358 |
| 2026-05-21 | 59.91 | $44.88 | 6866 |
| 2026-05-20 | 61.47 | $45.01 | 898 |
| 2026-05-19 | 61.47 | $45.01 | 5400 |
| 2026-05-18 | 61.26 | $44.98 | 3619 |
| 2026-05-15 | 59.44 | $44.72 | 7700 |
| 2026-05-14 | 62.55 | $45.01 | 3241 |
| 2026-05-13 | 61.90 | $44.91 | 6714 |
| 2026-05-12 | 64.01 | $45.11 | 1900 |
| 2026-05-11 | 63.42 | $45.01 | 5906 |
| 2026-05-08 | 61.10 | $44.63 | 1900 |
| 2026-05-07 | 60.98 | $44.61 | 4400 |
| 2026-05-06 | 66.28 | $45.14 | 7700 |
| 2026-05-05 | 69.41 | $45.43 | 4800 |
| 2026-05-04 | 67.45 | $45.04 | 30500 |
| 2026-05-01 | 68.52 | $45.14 | 2400 |
| 2026-04-30 | 70.00 | $45.28 | 1338 |
| 2026-04-29 | 66.01 | $44.48 | 800 |
| 2026-04-28 | 65.79 | $44.44 | 227 |
| 2026-04-27 | 64.00 | $44.11 | 4400 |
| 2026-04-24 | 63.28 | $43.98 | 10413 |
| 2026-04-23 | 65.28 | $44.19 | 3144 |
| 2026-04-22 | 63.39 | $43.83 | 3610 |
| 2026-04-21 | 63.13 | $43.78 | 1675 |
| 2026-04-20 | 64.28 | $43.91 | 3700 |
| 2026-04-17 | 64.18 | $43.89 | 800 |
| 2026-04-16 | 61.60 | $43.36 | 6300 |
| 2026-04-15 | 61.55 | $43.35 | 8925 |
| 2026-04-14 | 61.86 | $43.39 | 3200 |
| 2026-04-13 | 59.98 | $42.99 | 3613 |
| 2026-04-10 | 57.28 | $42.45 | 3189 |
| 2026-04-09 | 59.10 | $42.71 | 4500 |
| 2026-04-08 | 57.68 | $42.42 | 7100 |
| 2026-04-07 | 49.35 | $40.98 | 14810 |
| 2026-04-06 | 49.41 | $40.99 | 4216 |
| 2026-04-02 | 48.85 | $40.90 | 2500 |
| 2026-04-01 | 48.72 | $40.88 | 9900 |
| 2026-03-31 | 46.04 | $40.44 | 6310 |
| 2026-03-30 | 37.09 | $39.18 | 2400 |
| 2026-03-27 | 37.80 | $39.33 | 2235 |
| 2026-03-26 | 40.13 | $39.81 | 2907 |
| 2026-03-25 | 44.00 | $40.53 | 1614 |
| 2026-03-24 | 42.09 | $40.27 | 2055 |
| 2026-03-23 | 39.51 | $39.93 | 8700 |
| 2026-03-20 | 35.77 | $39.46 | 3322 |
| 2026-03-19 | 38.36 | $40.00 | 1700 |
| 2026-03-18 | 38.13 | $39.97 | 1500 |
| 2026-03-17 | 40.18 | $40.39 | 929 |
| 2026-03-16 | 37.52 | $40.04 | 2000 |
| 2026-03-13 | 35.00 | $39.72 | 800 |
| 2026-03-12 | 35.04 | $39.73 | 5013 |
| 2026-03-11 | 38.89 | $40.60 | 3000 |
| 2026-03-10 | 39.94 | $40.82 | 3000 |
| 2026-03-09 | 40.08 | $40.85 | 2841 |
| 2026-03-06 | 39.47 | $40.76 | 1700 |
| 2026-03-05 | 43.98 | $41.72 | 15200 |
| 2026-03-04 | 48.84 | $42.60 | 3800 |
| 2026-03-03 | 47.53 | $42.39 | 4100 |
| 2026-03-02 | 51.02 | $42.98 | 1347 |
| 2026-02-27 | 49.65 | $42.75 | 1200 |
| 2026-02-26 | 55.07 | $43.60 | 6231 |
| 2026-02-25 | 53.48 | $43.32 | 907 |
| 2026-02-24 | 50.58 | $42.83 | 1500 |
| 2026-02-23 | 47.66 | $42.37 | 2200 |
| 2026-02-20 | 55.11 | $43.48 | 6900 |
| 2026-02-19 | 52.91 | $43.13 | 2600 |
| 2026-02-18 | 55.73 | $43.51 | 3100 |
| 2026-02-17 | 52.90 | $43.06 | 4637 |
| 2026-02-13 | 53.48 | $43.14 | 3900 |
| 2026-02-12 | 50.05 | $42.61 | 7619 |
| 2026-02-11 | 57.41 | $43.58 | 15931 |
| 2026-02-10 | 60.10 | $43.89 | 1304 |
| 2026-02-09 | 63.65 | $44.28 | 2036 |
| 2026-02-06 | 61.66 | $43.92 | 2400 |
| 2026-02-05 | 52.03 | $42.53 | 23700 |
| 2026-02-04 | 58.91 | $43.21 | 5800 |
| 2026-02-03 | 58.37 | $43.14 | 5737 |
| 2026-02-02 | 59.21 | $43.22 | 7306 |
| 2026-01-30 | 55.31 | $42.71 | 3523 |
| 2026-01-29 | 58.00 | $42.97 | 19800 |
| 2026-01-28 | 57.24 | $42.87 | 83342 |
| 2026-01-27 | 56.57 | $42.78 | 3200 |
| 2026-01-26 | 55.46 | $42.63 | 4600 |
| 2026-01-23 | 54.13 | $42.45 | 3500 |
| 2026-01-22 | 58.37 | $42.91 | 4334 |
| 2026-01-21 | 58.03 | $42.86 | 3700 |
| 2026-01-20 | 53.25 | $42.20 | 5300 |
| 2026-01-16 | 64.58 | $43.27 | 8100 |
| 2026-01-15 | 63.90 | $43.17 | 9100 |
| 2026-01-14 | 60.50 | $42.70 | 2400 |
| 2026-01-13 | 60.35 | $42.68 | 4014 |
| 2026-01-12 | 60.79 | $42.72 | 6300 |
| 2026-01-09 | 61.32 | $42.77 | 5922 |
| 2026-01-08 | 60.60 | $42.66 | 10000 |
| 2026-01-07 | 58.88 | $42.40 | 9443 |
| 2026-01-06 | 65.46 | $43.03 | 2746 |
| 2026-01-05 | 63.56 | $42.72 | 3922 |
| 2026-01-02 | 59.53 | $42.13 | 6900 |
| 2025-12-31 | 54.77 | $41.54 | 2115 |
| 2025-12-30 | 59.01 | $41.92 | 7100 |
| 2025-12-29 | 60.54 | $42.05 | 2400 |
| 2025-12-26 | 63.66 | $42.31 | 4700 |
| 2025-12-24 | 63.90 | $42.33 | 3521 |
| 2025-12-23 | 63.04 | $42.20 | 5723 |
| 2025-12-22 | 62.78 | $42.16 | 4600 |
| 2025-12-19 | 59.96 | $41.74 | 5007 |
| 2025-12-18 | 58.84 | $41.58 | 91300 |
| 2025-12-17 | 57.04 | $41.33 | 7222 |
| 2025-12-16 | 58.80 | $41.51 | 2700 |
| 2025-12-15 | 60.97 | $41.73 | 5310 |
| 2025-12-12 | 60.59 | $41.67 | 7140 |
| 2025-12-11 | 69.30 | $42.49 | 7548 |
| 2025-12-10 | 67.29 | $42.12 | 115722 |
| 2025-12-09 | 62.48 | $41.36 | 11239 |
| 2025-12-08 | 62.27 | $41.33 | 928 |
| 2025-12-05 | 63.61 | $41.45 | 4639 |
| 2025-12-04 | 63.17 | $41.38 | 2400 |
| 2025-12-03 | 61.27 | $41.08 | 14430 |
| 2025-12-02 | 57.29 | $40.51 | 72800 |
| 2025-12-01 | 58.59 | $40.64 | 3100 |
| 2025-11-28 | 60.40 | $40.82 | 1011 |
| 2025-11-26 | 58.86 | $40.59 | 3838 |
| 2025-11-25 | 55.88 | $40.17 | 4104 |
| 2025-11-24 | 51.51 | $39.62 | 6300 |
| 2025-11-21 | 48.88 | $39.32 | 4748 |
| 2025-11-20 | 42.69 | $38.69 | 3100 |
| 2025-11-19 | 46.88 | $39.18 | 2241 |
| 2025-11-18 | 45.54 | $39.05 | 10142 |
| 2025-11-17 | 44.40 | $38.94 | 5227 |
| 2025-11-14 | 51.44 | $39.70 | 8508 |
| 2025-11-13 | 52.48 | $39.80 | 5023 |
| 2025-11-12 | 61.03 | $40.53 | 7400 |
| 2025-11-11 | 58.00 | $40.19 | 2831 |
| 2025-11-10 | 57.45 | $40.13 | 11500 |
| 2025-11-07 | 53.35 | $39.71 | 5800 |
| 2025-11-06 | 48.90 | $39.31 | 5000 |
| 2025-11-05 | 50.15 | $39.42 | 1706 |
| 2025-11-04 | 44.92 | $38.99 | 2614 |
| 2025-11-03 | 48.04 | $39.27 | 2446 |
| 2025-10-31 | 49.08 | $39.36 | 3400 |
| 2025-10-30 | 49.65 | $39.41 | 16517 |
| 2025-10-29 | 47.09 | $39.19 | 2700 |
| 2025-10-28 | 49.82 | $39.44 | 5216 |
| 2025-10-27 | 53.73 | $39.77 | 2748 |
| 2025-10-24 | 51.99 | $39.61 | 8341 |
| 2025-10-23 | 49.05 | $39.35 | 400 |
| 2025-10-22 | 49.71 | $39.41 | 2200 |
| 2025-10-21 | 51.84 | $39.60 | 2800 |
| 2025-10-20 | 51.43 | $39.56 | 1102 |
| 2025-10-17 | 45.75 | $39.05 | 1700 |
| 2025-10-16 | 42.77 | $38.81 | 5431 |
| 2025-10-15 | 51.66 | $39.60 | 4028 |
| 2025-10-14 | 51.54 | $39.59 | 12200 |
| 2025-10-13 | 47.54 | $39.27 | 15300 |
| 2025-10-10 | 42.93 | $38.94 | 3600 |
| 2025-10-09 | 52.50 | $39.66 | 2400 |
| 2025-10-08 | 59.51 | $40.06 | 1200 |
| 2025-10-07 | 59.12 | $40.03 | 7808 |
| 2025-10-06 | 60.22 | $40.09 | 600 |
| 2025-10-03 | 62.61 | $40.22 | 2922 |
| 2025-10-02 | 60.18 | $40.01 | 2600 |
| 2025-10-01 | 61.63 | $40.09 | 1926 |
| 2025-09-30 | 63.45 | $40.19 | 1512 |
| 2025-09-29 | 62.29 | $40.08 | 3528 |
| 2025-09-26 | 61.97 | $40.05 | 11500 |
| 2025-09-25 | 57.39 | $39.64 | 7424 |
| 2025-09-24 | 62.07 | $39.91 | 4300 |
| 2025-09-23 | 62.43 | $39.93 | 7500 |
| 2025-09-22 | 60.13 | $39.72 | 823 |
| 2025-09-19 | 59.11 | $39.63 | 4000 |
| 2025-09-18 | 59.43 | $39.65 | 3400 |
| 2025-09-17 | 56.28 | $39.37 | 2100 |
| 2025-09-16 | 53.98 | $39.18 | 3117 |
| 2025-09-15 | 58.61 | $39.48 | 7600 |
| 2025-09-12 | 61.45 | $39.65 | 7000 |
| 2025-09-11 | 62.81 | $39.73 | 1300 |
| 2025-09-10 | 56.66 | $39.19 | 1226 |
| 2025-09-09 | 56.28 | $39.16 | 4300 |
| 2025-09-08 | 56.28 | $39.16 | 1800 |
| 2025-09-05 | 57.34 | $39.23 | 18300 |
| 2025-09-04 | 60.44 | $39.43 | 2812 |
| 2025-09-03 | 56.53 | $39.08 | 3036 |
| 2025-09-02 | 55.58 | $39.00 | 6105 |
| 2025-08-29 | 59.12 | $39.23 | 1000 |
| 2025-08-28 | 59.28 | $39.24 | 3000 |
| 2025-08-27 | 60.80 | $39.34 | 700 |
| 2025-08-26 | 59.31 | $39.19 | 3100 |
| 2025-08-25 | 57.89 | $39.05 | 5200 |
| 2025-08-22 | 61.22 | $39.28 | 2300 |
| 2025-08-21 | 56.11 | $38.79 | 3700 |
| 2025-08-20 | 57.43 | $38.88 | 3840 |
| 2025-08-19 | 54.97 | $38.66 | 3700 |
| 2025-08-18 | 53.57 | $38.54 | 2029 |
| 2025-08-15 | 55.34 | $38.67 | 4400 |
| 2025-08-14 | 56.98 | $38.79 | 800 |
| 2025-08-13 | 59.06 | $38.94 | 2535 |
| 2025-08-12 | 55.56 | $38.60 | 3300 |
| 2025-08-11 | 51.64 | $38.26 | 5100 |
| 2025-08-08 | 52.68 | $38.34 | 1237 |
| 2025-08-07 | 52.93 | $38.36 | 1300 |
| 2025-08-06 | 54.55 | $38.49 | 2900 |
| 2025-08-05 | 54.80 | $38.51 | 3121 |
| 2025-08-04 | 54.31 | $38.46 | 1900 |
| 2025-08-01 | 49.21 | $37.97 | 3900 |
| 2025-07-31 | 52.99 | $38.30 | 1305 |
| 2025-07-30 | 52.89 | $38.29 | 2815 |
| 2025-07-29 | 55.22 | $38.49 | 3100 |
| 2025-07-28 | 52.64 | $38.23 | 20224 |
| 2025-07-25 | 55.93 | $38.51 | 600 |
| 2025-07-24 | 54.48 | $38.36 | 4000 |
| 2025-07-23 | 56.97 | $38.57 | 20242 |
| 2025-07-22 | 58.05 | $38.66 | 16600 |
| 2025-07-21 | 56.21 | $38.45 | 1906 |
| 2025-07-18 | 59.02 | $38.69 | 22300 |
| 2025-07-17 | 57.15 | $38.47 | 22300 |
| 2025-07-16 | 54.57 | $38.18 | 4629 |
| 2025-07-15 | 51.91 | $37.90 | 15800 |
| 2025-07-14 | 59.20 | $38.52 | 8317 |
| 2025-07-11 | 55.77 | $38.16 | 4020 |
| 2025-07-10 | 57.04 | $38.26 | 3100 |
| 2025-07-09 | 55.70 | $38.12 | 10414 |
| 2025-07-08 | 55.94 | $38.14 | 6700 |
| 2025-07-07 | 58.53 | $38.36 | 4149 |
| 2025-07-03 | 61.74 | $38.62 | 2000 |
| 2025-07-02 | 59.47 | $38.34 | 3129 |
| 2025-07-01 | 59.39 | $38.33 | 4621 |
| 2025-06-30 | 58.35 | $38.20 | 5607 |
| 2025-06-27 | 56.21 | $37.94 | 6400 |
| 2025-06-26 | 55.88 | $37.90 | 18044 |
| 2025-06-25 | 52.94 | $37.55 | 4800 |
| 2025-06-24 | 56.97 | $37.94 | 5100 |
| 2025-06-23 | 55.31 | $37.74 | 1900 |
| 2025-06-20 | 51.88 | $37.35 | 20119 |
| 2025-06-18 | 50.20 | $37.17 | 6400 |
| 2025-06-17 | 48.88 | $37.03 | 4521 |
| 2025-06-16 | 51.66 | $37.33 | 8901 |
| 2025-06-13 | 49.95 | $37.14 | 5809 |
| 2025-06-12 | 54.28 | $37.59 | 8500 |
| 2025-06-11 | 53.34 | $37.48 | 5731 |
| 2025-06-10 | 53.53 | $37.50 | 9200 |
| 2025-06-09 | 53.62 | $37.51 | 4500 |
| 2025-06-06 | 55.40 | $37.71 | 4900 |
| 2025-06-05 | 52.87 | $37.37 | 7000 |
| 2025-06-04 | 52.57 | $37.33 | 1735 |
| 2025-06-03 | 55.34 | $37.66 | 5900 |
| 2025-06-02 | 54.86 | $37.59 | 5139 |
| 2025-05-30 | 54.12 | $37.48 | 2000 |
| 2025-05-29 | 53.67 | $37.41 | 4200 |
| 2025-05-28 | 52.38 | $37.21 | 3113 |
| 2025-05-27 | 54.69 | $37.53 | 176700 |
| 2025-05-23 | 50.84 | $36.93 | 20713 |
| 2025-05-22 | 50.30 | $36.85 | 12119 |
| 2025-05-21 | 51.23 | $36.99 | 6900 |
| 2025-05-20 | 56.68 | $37.76 | 8615 |
| 2025-05-19 | 57.90 | $37.92 | 2600 |
| 2025-05-16 | 57.74 | $37.89 | 15200 |
| 2025-05-15 | 55.81 | $37.53 | 6800 |
| 2025-05-14 | 52.96 | $37.03 | 14400 |
| 2025-05-13 | 54.43 | $37.25 | 8500 |
| 2025-05-12 | 55.15 | $37.36 | 11129 |
| 2025-05-09 | 51.29 | $36.67 | 3300 |
| 2025-05-08 | 51.24 | $36.66 | 7200 |
| 2025-05-07 | 51.88 | $36.77 | 5216 |
| 2025-05-06 | 50.70 | $36.55 | 3035 |
| 2025-05-05 | 51.85 | $36.76 | 2400 |
| 2025-05-02 | 52.50 | $36.88 | 9623 |
| 2025-05-01 | 48.98 | $36.18 | 2438 |
| 2025-04-30 | 48.56 | $36.10 | 7200 |
| 2025-04-29 | 48.99 | $36.19 | 7100 |
| 2025-04-28 | 48.47 | $36.08 | 7210 |
| 2025-04-25 | 47.25 | $35.82 | 8768 |
| 2025-04-24 | 47.62 | $35.91 | 5500 |
| 2025-04-23 | 45.74 | $35.49 | 10600 |
| 2025-04-22 | 44.76 | $35.27 | 1500 |
| 2025-04-21 | 41.01 | $34.46 | 3523 |
| 2025-04-17 | 43.87 | $35.28 | 10100 |
| 2025-04-16 | 42.23 | $34.93 | 2500 |
| 2025-04-15 | 43.47 | $35.29 | 5600 |
| 2025-04-14 | 42.76 | $35.13 | 2000 |
| 2025-04-11 | 40.74 | $34.67 | 2900 |
| 2025-04-10 | 38.49 | $34.17 | 9200 |
| 2025-04-09 | 42.13 | $35.37 | 5120 |
| 2025-04-08 | 28.51 | $32.83 | 55117 |
| 2025-04-07 | 30.12 | $33.44 | 21312 |
| 2025-04-04 | 30.45 | $33.56 | 95100 |
| 2025-04-03 | 38.00 | $35.90 | 14300 |
| 2025-04-02 | 51.96 | $38.57 | 3700 |
| 2025-04-01 | 48.10 | $38.00 | 12000 |
| 2025-03-31 | 46.44 | $37.77 | 21903 |
| 2025-03-28 | 44.24 | $37.47 | 17500 |
| 2025-03-27 | 47.32 | $37.97 | 107500 |
| 2025-03-26 | 51.03 | $38.52 | 2409 |
| 2025-03-25 | 51.88 | $38.64 | 7520 |
| 2025-03-24 | 51.56 | $38.59 | 12621 |
| 2025-03-21 | 45.26 | $37.67 | 4214 |
| 2025-03-20 | 46.44 | $37.86 | 3438 |
| 2025-03-19 | 47.12 | $37.97 | 6709 |
| 2025-03-18 | 43.10 | $37.41 | 2832 |
| 2025-03-17 | 44.12 | $37.59 | 8500 |
| 2025-03-14 | 39.82 | $37.02 | 8141 |
| 2025-03-13 | 32.34 | $36.16 | 7632 |
| 2025-03-12 | 34.93 | $36.70 | 20020 |
| 2025-03-11 | 33.91 | $36.59 | 13000 |
| 2025-03-10 | 34.18 | $36.65 | 22702 |
| 2025-03-07 | 38.43 | $37.50 | 9200 |
| 2025-03-06 | 38.09 | $37.46 | 17200 |
| 2025-03-05 | 44.19 | $38.50 | 12500 |
| 2025-03-04 | 41.36 | $38.17 | 12500 |
| 2025-03-03 | 49.71 | $39.32 | 16218 |
| 2025-02-28 | 53.54 | $39.75 | 46024 |
| 2025-02-27 | 47.85 | $39.11 | 108605 |
| 2025-02-26 | 48.29 | $39.16 | 6100 |
| 2025-02-25 | 47.18 | $39.04 | 5500 |
| 2025-02-24 | 47.83 | $39.12 | 7928 |
| 2025-02-21 | 46.97 | $39.02 | 9125 |
| 2025-02-20 | 52.88 | $39.73 | 4900 |
| 2025-02-19 | 58.38 | $40.29 | 18839 |
| 2025-02-18 | 58.31 | $40.28 | 4022 |
| 2025-02-14 | 54.73 | $39.81 | 7300 |
| 2025-02-13 | 54.57 | $39.79 | 34129 |
| 2025-02-12 | 49.57 | $39.19 | 5200 |
| 2025-02-11 | 52.40 | $39.50 | 12400 |
| 2025-02-10 | 51.73 | $39.42 | 17606 |
| 2025-02-07 | 53.44 | $39.61 | 5805 |
| 2025-02-06 | 54.61 | $39.74 | 14200 |
| 2025-02-05 | 54.47 | $39.72 | 9937 |
| 2025-02-04 | 51.02 | $39.26 | 17407 |
| 2025-02-03 | 52.92 | $39.49 | 8743 |
| 2025-01-31 | 54.69 | $39.70 | 3700 |
| 2025-01-30 | 58.31 | $40.11 | 16905 |
| 2025-01-29 | 55.44 | $39.69 | 9500 |
| 2025-01-28 | 56.95 | $39.86 | 8820 |
| 2025-01-27 | 56.42 | $39.78 | 71400 |
| 2025-01-24 | 61.75 | $40.37 | 15600 |
| 2025-01-23 | 61.04 | $40.25 | 141030 |
| 2025-01-22 | 60.34 | $40.13 | 11800 |
| 2025-01-21 | 62.93 | $40.42 | 14300 |
| 2025-01-17 | 59.51 | $39.82 | 15100 |
| 2025-01-16 | 57.26 | $39.46 | 16138 |
| 2025-01-15 | 53.88 | $38.96 | 54100 |
| 2025-01-14 | 50.13 | $38.46 | 11703 |
| 2025-01-13 | 45.04 | $37.86 | 6616 |
| 2025-01-10 | 41.95 | $37.53 | 114500 |
| 2025-01-08 | 47.84 | $38.29 | 2128 |
| 2025-01-07 | 44.63 | $37.96 | 3000 |
| 2025-01-06 | 46.27 | $38.16 | 5337 |
| 2025-01-03 | 48.47 | $38.42 | 8500 |
| 2025-01-02 | 44.63 | $38.02 | 11700 |
| 2024-12-31 | 42.06 | $37.77 | 3700 |
| 2024-12-30 | 42.13 | $37.78 | 27441 |
| 2024-12-27 | 43.37 | $37.95 | 2738 |
| 2024-12-26 | 45.85 | $38.28 | 1333 |
| 2024-12-24 | 45.58 | $38.25 | 700 |
| 2024-12-23 | 42.98 | $37.96 | 86300 |
| 2024-12-20 | 40.56 | $37.70 | 20600 |
| 2024-12-19 | 34.91 | $37.14 | 60709 |
| 2024-12-18 | 34.27 | $37.08 | 21900 |
| 2024-12-17 | 43.32 | $38.43 | 4100 |
| 2024-12-16 | 46.99 | $38.85 | 23500 |
| 2024-12-13 | 47.63 | $38.92 | 3149 |
| 2024-12-12 | 51.11 | $39.29 | 7238 |
| 2024-12-11 | 51.99 | $39.38 | 5500 |
| 2024-12-10 | 49.23 | $39.08 | 5500 |
| 2024-12-09 | 52.69 | $39.44 | 9800 |
| 2024-12-06 | 60.43 | $40.13 | 735 |
| 2024-12-05 | 61.17 | $40.19 | 13000 |
| 2024-12-04 | 60.63 | $40.12 | 11600 |
| 2024-12-03 | 60.49 | $40.10 | 6508 |
| 2024-12-02 | 62.38 | $40.27 | 3400 |
| 2024-11-29 | 69.56 | $40.86 | 3400 |
| 2024-11-27 | 69.10 | $40.78 | 6800 |
| 2024-11-26 | 72.06 | $41.01 | 4307 |
| 2024-11-25 | 71.09 | $40.82 | 9726 |
| 2024-11-22 | 70.89 | $40.78 | 9103 |
| 2024-11-21 | 69.41 | $40.49 | 8307 |
| 2024-11-20 | 64.92 | $39.72 | 3414 |
| 2024-11-19 | 65.40 | $39.76 | 4400 |
| 2024-11-18 | 65.09 | $39.71 | 20600 |
| 2024-11-15 | 63.39 | $39.43 | 31300 |
| 2024-11-14 | 62.46 | $39.28 | 15025 |
| 2024-11-13 | 65.74 | $39.59 | 3134 |
| 2024-11-12 | 67.71 | $39.77 | 7842 |
| 2024-11-11 | 71.07 | $40.07 | 17900 |
| 2024-11-08 | 69.08 | $39.66 | 5405 |
| 2024-11-07 | 67.90 | $39.43 | 4711 |
| 2024-11-06 | 68.55 | $39.49 | 4000 |
| 2024-11-05 | 58.52 | $37.89 | 81347 |
| 2024-11-04 | 51.98 | $37.17 | 3133 |
| 2024-11-01 | 51.06 | $37.08 | 2300 |
| 2024-10-31 | 54.35 | $37.38 | 4431 |
| 2024-10-30 | 60.37 | $37.87 | 3700 |
| 2024-10-29 | 58.03 | $37.61 | 2310 |
| 2024-10-28 | 59.44 | $37.72 | 4300 |
| 2024-10-25 | 57.28 | $37.48 | 7701 |
| 2024-10-24 | 61.15 | $37.78 | 20700 |
| 2024-10-23 | 59.32 | $37.57 | 3200 |
| 2024-10-22 | 62.79 | $37.83 | 63808 |
| 2024-10-21 | 63.47 | $37.88 | 1000 |
| 2024-10-18 | 69.46 | $38.30 | 8845 |
| 2024-10-17 | 69.13 | $38.25 | 4600 |
| 2024-10-16 | 68.15 | $38.10 | 4604 |
| 2024-10-15 | 65.82 | $37.76 | 1821 |
| 2024-10-14 | 65.74 | $37.75 | 15600 |
| 2024-10-11 | 63.62 | $37.45 | 1900 |
| 2024-10-10 | 58.66 | $36.84 | 13800 |
| 2024-10-09 | 61.12 | $37.03 | 13343 |
| 2024-10-08 | 58.69 | $36.75 | 22008 |
| 2024-10-07 | 58.94 | $36.77 | 24718 |
| 2024-10-04 | 63.30 | $37.11 | 5610 |
| 2024-10-03 | 58.79 | $36.58 | 24625 |
| 2024-10-02 | 59.44 | $36.63 | 55107 |
| 2024-10-01 | 59.01 | $36.58 | 19508 |
| 2024-09-30 | 61.38 | $36.77 | 5520 |
| 2024-09-27 | 59.93 | $36.59 | 17400 |
| 2024-09-26 | 59.85 | $36.58 | 89931 |
| 2024-09-25 | 61.47 | $36.72 | 5714 |
| 2024-09-24 | 64.43 | $36.97 | 3100 |
| 2024-09-23 | 65.03 | $37.02 | 1936 |
| 2024-09-20 | 63.22 | $36.74 | 4206 |
| 2024-09-19 | 63.78 | $36.79 | 3100 |
| 2024-09-18 | 60.09 | $36.24 | 100 |
| 2024-09-17 | 60.63 | $36.29 | 6516 |
| 2024-09-16 | 59.61 | $36.14 | 1500 |
| 2024-09-13 | 56.23 | $35.67 | 5727 |
| 2024-09-12 | 52.88 | $35.25 | 2404 |
| 2024-09-11 | 50.84 | $35.01 | 10000 |
| 2024-09-10 | 50.16 | $34.93 | 4035 |
| 2024-09-09 | 51.96 | $35.14 | 2440 |
| 2024-09-06 | 49.33 | $34.82 | 7645 |
| 2024-09-05 | 54.57 | $35.41 | 5600 |
| 2024-09-04 | 57.83 | $35.74 | 84501 |
| 2024-09-03 | 57.61 | $35.71 | 1500 |
| 2024-08-30 | 64.98 | $36.40 | 2100 |
| 2024-08-29 | 62.11 | $35.97 | 1000 |
| 2024-08-28 | 62.04 | $35.96 | 3445 |
| 2024-08-27 | 61.98 | $35.95 | 25300 |
| 2024-08-26 | 61.79 | $35.92 | 1710 |
| 2024-08-23 | 62.18 | $35.96 | 19900 |
| 2024-08-22 | 58.17 | $35.32 | 300 |
| 2024-08-21 | 58.73 | $35.38 | 3900 |
| 2024-08-20 | 56.91 | $35.10 | 29800 |
| 2024-08-19 | 59.03 | $35.34 | 700 |
| 2024-08-16 | 57.26 | $35.06 | 2900 |
| 2024-08-15 | 55.51 | $34.79 | 7900 |
| 2024-08-14 | 53.14 | $34.44 | 3800 |
| 2024-08-13 | 51.46 | $34.20 | 8021 |
| 2024-08-12 | 48.45 | $33.79 | 2846 |
| 2024-08-09 | 50.40 | $34.06 | 1123 |
| 2024-08-08 | 48.66 | $33.82 | 31337 |
| 2024-08-07 | 43.01 | $33.11 | 4402 |
| 2024-08-06 | 43.92 | $33.25 | 4617 |
| 2024-08-05 | 38.67 | $32.65 | 146225 |
| 2024-08-02 | 43.65 | $33.42 | 6930 |
| 2024-08-01 | 54.04 | $34.63 | 22000 |
| 2024-07-31 | 62.71 | $35.37 | 4400 |
| 2024-07-30 | 61.44 | $35.21 | 15339 |
| 2024-07-29 | 59.47 | $34.97 | 91436 |
| 2024-07-26 | 60.08 | $35.02 | 15300 |
| 2024-07-25 | 55.89 | $34.53 | 3304 |
| 2024-07-24 | 54.59 | $34.39 | 36525 |
| 2024-07-23 | 62.57 | $35.03 | 1206 |
| 2024-07-22 | 63.12 | $35.07 | 4443 |
| 2024-07-19 | 59.22 | $34.61 | 2000 |
| 2024-07-18 | 61.78 | $34.80 | 1045 |
| 2024-07-17 | 65.31 | $35.05 | 7000 |
| 2024-07-16 | 67.66 | $35.21 | 7811 |
| 2024-07-15 | 62.26 | $34.54 | 2100 |
| 2024-07-12 | 59.98 | $34.30 | 2033 |
| 2024-07-11 | 57.44 | $34.05 | 1417 |
| 2024-07-10 | 52.38 | $33.61 | 4400 |
| 2024-07-09 | 48.13 | $33.29 | 3100 |
| 2024-07-08 | 49.04 | $33.36 | 1000 |
| 2024-07-05 | 48.37 | $33.31 | 600 |
| 2024-07-03 | 51.70 | $33.57 | 1635 |
| 2024-07-02 | 50.58 | $33.48 | 3700 |
| 2024-07-01 | 49.34 | $33.38 | 520 |
| 2024-06-28 | 51.29 | $33.54 | 18607 |
| 2024-06-27 | 49.40 | $33.38 | 13400 |
| 2024-06-26 | 51.92 | $33.59 | 800 |
| 2024-06-25 | 53.40 | $33.71 | 100 |
| 2024-06-24 | 56.87 | $33.98 | 3200 |
| 2024-06-21 | 53.24 | $33.64 | 11140 |
| 2024-06-20 | 55.19 | $33.79 | 8700 |
| 2024-06-18 | 54.12 | $33.69 | 18103 |
| 2024-06-17 | 52.74 | $33.56 | 400 |
| 2024-06-14 | 47.91 | $33.14 | 1400 |
| 2024-06-13 | 51.86 | $33.47 | 37542 |
| 2024-06-12 | 52.74 | $33.54 | 8500 |
| 2024-06-11 | 50.23 | $33.32 | 2800 |
| 2024-06-10 | 53.16 | $33.56 | 1800 |
| 2024-06-07 | 50.65 | $33.34 | 1600 |
| 2024-06-06 | 51.12 | $33.38 | 9900 |
| 2024-06-05 | 53.25 | $33.56 | 800 |
| 2024-06-04 | 50.88 | $33.34 | 1300 |
| 2024-06-03 | 54.20 | $33.62 | 2600 |
| 2024-05-31 | 57.24 | $33.86 | 3305 |
| 2024-05-30 | 52.13 | $33.38 | 2100 |
| 2024-05-29 | 48.74 | $33.10 | 1600 |
| 2024-05-28 | 52.26 | $33.38 | 3600 |
| 2024-05-24 | 54.95 | $33.58 | 608 |
| 2024-05-23 | 51.64 | $33.30 | 1400 |
| 2024-05-22 | 56.74 | $33.66 | 2745 |
| 2024-05-21 | 61.90 | $33.98 | 1826 |
| 2024-05-20 | 61.69 | $33.96 | 6534 |
| 2024-05-17 | 64.52 | $34.13 | 1800 |
| 2024-05-16 | 64.43 | $34.12 | 2400 |
| 2024-05-15 | 64.90 | $34.15 | 8920 |
| 2024-05-14 | 61.97 | $33.82 | 6700 |
| 2024-05-13 | 59.23 | $33.54 | 78600 |
| 2024-05-10 | 61.80 | $33.71 | 1400 |
| 2024-05-09 | 60.75 | $33.60 | 1100 |
| 2024-05-08 | 57.75 | $33.30 | 173700 |
| 2024-05-07 | 56.37 | $33.17 | 11800 |
| 2024-05-06 | 55.85 | $33.12 | 1603 |
| 2024-05-03 | 51.04 | $32.69 | 3600 |
| 2024-05-02 | 49.46 | $32.56 | 8600 |
| 2024-05-01 | 47.22 | $32.38 | 65900 |
| 2024-04-30 | 48.93 | $32.53 | 1600 |
| 2024-04-29 | 54.18 | $32.95 | 2600 |
| 2024-04-26 | 52.57 | $32.81 | 949 |
| 2024-04-25 | 51.53 | $32.72 | 1826 |
| 2024-04-24 | 54.97 | $32.99 | 3900 |
| 2024-04-23 | 53.77 | $32.88 | 4500 |
| 2024-04-22 | 50.12 | $32.56 | 36600 |
| 2024-04-19 | 46.21 | $32.25 | 300 |
| 2024-04-18 | 43.07 | $32.02 | 100 |
| 2024-04-17 | 44.35 | $32.14 | 11600 |
| 2024-04-16 | 45.21 | $32.22 | 83804 |
| 2024-04-15 | 46.92 | $32.38 | 300 |
| 2024-04-12 | 50.33 | $32.68 | 2900 |
| 2024-04-11 | 56.87 | $33.18 | 8120 |
| 2024-04-10 | 57.01 | $33.19 | 417 |
| 2024-04-09 | 65.30 | $33.73 | 3400 |
| 2024-04-08 | 67.37 | $33.85 | 4000 |
| 2024-04-05 | 67.04 | $33.81 | 1700 |
| 2024-04-04 | 64.84 | $33.55 | 2000 |
| 2024-04-03 | 69.96 | $33.85 | 4300 |
| 2024-04-02 | 68.54 | $33.67 | 11600 |
| 2024-04-01 | 71.94 | $33.86 | 2302 |
| 2024-03-28 | 75.89 | $34.07 | 5100 |
| 2024-03-27 | 74.02 | $33.78 | 1800 |
| 2024-03-26 | 70.15 | $33.27 | 3400 |
| 2024-03-25 | 71.14 | $33.32 | 3200 |
| 2024-03-22 | 71.71 | $33.35 | 2100 |
| 2024-03-21 | 78.55 | $33.69 | 2100 |
| 2024-03-20 | 76.62 | $33.38 | 2500 |
| 2024-03-19 | 73.39 | $32.94 | 547 |
| 2024-03-18 | 70.48 | $32.61 | 9208 |
| 2024-03-15 | 70.39 | $32.60 | 201 |
| 2024-03-14 | 69.66 | $32.52 | 1500 |
| 2024-03-13 | 73.52 | $32.70 | 3800 |
| 2024-03-12 | 72.47 | $32.57 | 9300 |
| 2024-03-11 | 71.74 | $32.48 | 1400 |
| 2024-03-08 | 72.56 | $32.52 | 4415 |
| 2024-03-07 | 74.78 | $32.63 | 4137 |
| 2024-03-06 | 73.07 | $32.39 | 40400 |
| 2024-03-05 | 72.63 | $32.33 | 1900 |
| 2024-03-04 | 71.44 | $32.17 | 1000 |
| 2024-03-01 | 71.44 | $32.17 | 3514 |
| 2024-02-29 | 68.09 | $31.74 | 9105 |
| 2024-02-28 | 65.00 | $31.40 | 4328 |
| 2024-02-27 | 64.52 | $31.35 | 512 |
| 2024-02-26 | 63.08 | $31.20 | 10417 |
| 2024-02-23 | 63.08 | $31.20 | 7700 |
| 2024-02-22 | 63.39 | $31.22 | 4600 |
| 2024-02-21 | 59.92 | $30.85 | 16549 |
| 2024-02-20 | 58.62 | $30.72 | 6400 |
| 2024-02-16 | 59.32 | $30.77 | 3446 |
| 2024-02-15 | 60.57 | $30.86 | 3746 |
| 2024-02-14 | 53.92 | $30.21 | 2413 |
| 2024-02-13 | 50.24 | $29.91 | 1600 |
| 2024-02-12 | 59.05 | $30.50 | 13230 |
| 2024-02-09 | 54.98 | $30.18 | 2400 |
| 2024-02-08 | 52.46 | $30.00 | 600 |
| 2024-02-07 | 51.89 | $29.96 | 1506 |
| 2024-02-06 | 51.47 | $29.93 | 435 |
| 2024-02-05 | 50.11 | $29.83 | 4141 |
| 2024-02-02 | 53.69 | $30.08 | 1808 |
| 2024-02-01 | 53.31 | $30.05 | 1649 |
| 2024-01-31 | 53.31 | $30.05 | 2400 |
| 2024-01-30 | 62.03 | $30.62 | 900 |
| 2024-01-29 | 60.97 | $30.52 | 700 |
| 2024-01-26 | 59.57 | $30.39 | 2829 |
| 2024-01-25 | 58.03 | $30.25 | 2713 |
| 2024-01-24 | 54.37 | $29.94 | 6600 |
| 2024-01-23 | 54.12 | $29.92 | 3900 |
| 2024-01-22 | 54.82 | $29.97 | 3223 |
| 2024-01-19 | 51.23 | $29.67 | 2800 |
| 2024-01-18 | 47.25 | $29.37 | 2436 |
| 2024-01-17 | 46.13 | $29.29 | 14600 |
| 2024-01-16 | 49.75 | $29.58 | 3301 |
| 2024-01-12 | 53.32 | $29.84 | 2300 |
| 2024-01-11 | 54.17 | $29.90 | 2816 |
| 2024-01-10 | 54.44 | $29.92 | 3443 |
| 2024-01-09 | 54.22 | $29.90 | 2200 |
| 2024-01-08 | 57.67 | $30.16 | 5341 |
| 2024-01-05 | 56.04 | $30.00 | 4215 |
| 2024-01-04 | 54.90 | $29.89 | 1400 |
| 2024-01-03 | 56.54 | $30.02 | 700 |
| 2024-01-02 | 60.80 | $30.34 | 7625 |
| 2023-12-29 | 61.63 | $30.40 | 800 |
| 2023-12-28 | 63.97 | $30.57 | 21200 |
| 2023-12-27 | 64.80 | $30.63 | 6038 |
| 2023-12-26 | 65.47 | $30.68 | 1619 |
| 2023-12-22 | 63.23 | $30.37 | 1300 |
| 2023-12-21 | 66.53 | $30.62 | 4800 |
| 2023-12-20 | 64.56 | $30.34 | 6009 |
| 2023-12-19 | 70.77 | $30.78 | 9300 |
| 2023-12-18 | 69.37 | $30.56 | 3936 |
| 2023-12-15 | 67.98 | $30.35 | 4511 |
| 2023-12-14 | 71.20 | $30.57 | 3439 |
| 2023-12-13 | 66.94 | $29.94 | 5408 |
| 2023-12-12 | 61.85 | $29.34 | 12200 |
| 2023-12-11 | 62.77 | $29.40 | 2100 |
| 2023-12-08 | 61.78 | $29.29 | 4100 |
| 2023-12-07 | 59.45 | $29.04 | 2500 |
| 2023-12-06 | 57.68 | $28.86 | 2346 |
| 2023-12-05 | 61.34 | $29.12 | 8100 |
| 2023-12-04 | 66.42 | $29.45 | 2825 |
| 2023-12-01 | 66.10 | $29.41 | 3500 |
| 2023-11-30 | 62.50 | $28.99 | 2700 |
| 2023-11-29 | 59.79 | $28.71 | 2900 |
| 2023-11-28 | 57.61 | $28.50 | 2800 |
| 2023-11-27 | 58.77 | $28.58 | 55900 |
| 2023-11-24 | 58.57 | $28.56 | 100 |
| 2023-11-22 | 57.90 | $28.49 | 5743 |
| 2023-11-21 | 56.47 | $28.34 | 4507 |
| 2023-11-20 | 58.10 | $28.47 | 2408 |
| 2023-11-17 | 57.47 | $28.40 | 9900 |
| 2023-11-16 | 54.13 | $28.04 | 927 |
| 2023-11-15 | 57.21 | $28.30 | 7800 |
| 2023-11-14 | 56.85 | $28.26 | 2000 |
| 2023-11-13 | 49.84 | $27.56 | 9402 |
| 2023-11-10 | 49.51 | $27.53 | 200 |
| 2023-11-09 | 45.11 | $27.15 | 2800 |
| 2023-11-08 | 47.38 | $27.37 | 1307 |
| 2023-11-07 | 49.53 | $27.57 | 13328 |
| 2023-11-06 | 52.00 | $27.79 | 1300 |
| 2023-11-03 | 55.21 | $28.06 | 13111 |
| 2023-11-02 | 51.53 | $27.71 | 1800 |
| 2023-11-01 | 43.45 | $27.07 | 1718 |
| 2023-10-31 | 39.87 | $26.83 | 811 |
| 2023-10-30 | 37.21 | $26.66 | 100 |
| 2023-10-27 | 34.61 | $26.50 | 2117 |
| 2023-10-26 | 37.16 | $26.78 | 500 |
| 2023-10-25 | 35.22 | $26.66 | 2704 |
| 2023-10-24 | 37.91 | $26.95 | 1632 |
| 2023-10-23 | 36.80 | $26.88 | 1000 |
| 2023-10-20 | 38.58 | $27.07 | 215 |
| 2023-10-19 | 41.06 | $27.32 | 2800 |
| 2023-10-18 | 45.38 | $27.71 | 1500 |
| 2023-10-17 | 50.42 | $28.10 | 506 |
| 2023-10-16 | 48.47 | $27.96 | 400 |
| 2023-10-13 | 43.15 | $27.61 | 1105 |
| 2023-10-12 | 44.01 | $27.68 | 800 |
| 2023-10-11 | 47.63 | $27.96 | 2018 |
| 2023-10-10 | 44.54 | $27.76 | 100 |
| 2023-10-09 | 41.59 | $27.58 | 300 |
| 2023-10-06 | 36.99 | $27.32 | 100 |
| 2023-10-05 | 34.15 | $27.17 | 2000 |
| 2023-10-04 | 33.77 | $27.15 | 4800 |
| 2023-10-03 | 31.53 | $27.03 | 9000 |
| 2023-10-02 | 35.21 | $27.42 | 16228 |
| 2023-09-29 | 39.35 | $27.79 | 2024 |
| 2023-09-28 | 41.74 | $27.98 | 3100 |
| 2023-09-27 | 36.53 | $27.71 | 4927 |
| 2023-09-26 | 35.93 | $27.68 | 1200 |
| 2023-09-25 | 40.72 | $28.07 | 2300 |
| 2023-09-22 | 39.74 | $28.02 | 4536 |
| 2023-09-21 | 43.13 | $28.27 | 2402 |
| 2023-09-20 | 49.91 | $28.69 | 4400 |
| 2023-09-19 | 52.13 | $28.81 | 1000 |
| 2023-09-18 | 54.04 | $28.91 | 13400 |
| 2023-09-15 | 53.72 | $28.89 | 100 |
| 2023-09-14 | 57.55 | $29.09 | 4011 |
| 2023-09-13 | 52.39 | $28.77 | 738 |
| 2023-09-12 | 55.38 | $28.92 | 500 |
| 2023-09-11 | 54.73 | $28.88 | 700 |
| 2023-09-08 | 54.41 | $28.86 | 801 |
| 2023-09-07 | 53.16 | $28.78 | 900 |
| 2023-09-06 | 52.54 | $28.74 | 3900 |
| 2023-09-05 | 53.38 | $28.79 | 5140 |
| 2023-09-01 | 58.52 | $29.08 | 1100 |
| 2023-08-31 | 55.27 | $28.85 | 1123 |
| 2023-08-30 | 55.63 | $28.87 | 3320 |
| 2023-08-29 | 54.22 | $28.77 | 76005 |
| 2023-08-28 | 49.48 | $28.46 | 12148 |
| 2023-08-25 | 45.68 | $28.24 | 11605 |
| 2023-08-24 | 43.10 | $28.10 | 1000 |
| 2023-08-23 | 46.08 | $28.30 | 31700 |
| 2023-08-22 | 40.20 | $28.00 | 3246 |
| 2023-08-21 | 41.79 | $28.11 | 28646 |
| 2023-08-18 | 42.36 | $28.15 | 1627 |
| 2023-08-17 | 40.00 | $28.03 | 5339 |
| 2023-08-16 | 42.63 | $28.22 | 28900 |
| 2023-08-15 | 45.63 | $28.42 | 11000 |
| 2023-08-14 | 51.09 | $28.74 | 1420 |
| 2023-08-11 | 50.91 | $28.73 | 3600 |
| 2023-08-10 | 52.15 | $28.80 | 1900 |
| 2023-08-09 | 55.83 | $29.00 | 4400 |
| 2023-08-08 | 56.79 | $29.05 | 1100 |
| 2023-08-07 | 58.10 | $29.12 | 1017 |
| 2023-08-04 | 53.89 | $28.83 | 8800 |
| 2023-08-03 | 56.89 | $28.99 | 6400 |
| 2023-08-02 | 58.24 | $29.06 | 12347 |
| 2023-08-01 | 63.32 | $29.31 | 5936 |
| 2023-07-31 | 63.32 | $29.31 | 81432 |
| 2023-07-28 | 61.63 | $29.17 | 334 |
| 2023-07-27 | 60.26 | $29.06 | 4421 |
| 2023-07-26 | 65.95 | $29.34 | 7816 |
| 2023-07-25 | 65.62 | $29.31 | 2418 |
| 2023-07-24 | 65.82 | $29.32 | 1713 |
| 2023-07-21 | 65.31 | $29.27 | 2216 |
| 2023-07-20 | 65.50 | $29.28 | 7825 |
| 2023-07-19 | 64.44 | $29.17 | 5800 |
| 2023-07-18 | 62.68 | $28.99 | 1810 |
| 2023-07-17 | 60.71 | $28.80 | 1100 |
| 2023-07-14 | 60.09 | $28.74 | 1535 |
| 2023-07-13 | 64.15 | $28.99 | 6000 |
| 2023-07-12 | 63.20 | $28.89 | 2348 |
| 2023-07-11 | 61.87 | $28.75 | 1743 |
| 2023-07-10 | 58.26 | $28.40 | 704 |
| 2023-07-07 | 55.52 | $28.16 | 4800 |
| 2023-07-06 | 55.17 | $28.13 | 19514 |
| 2023-07-05 | 58.83 | $28.38 | 8000 |
| 2023-07-03 | 60.82 | $28.51 | 800 |
| 2023-06-30 | 59.10 | $28.34 | 2201 |
| 2023-06-29 | 56.99 | $28.14 | 13926 |
| 2023-06-28 | 53.21 | $27.81 | 18215 |
| 2023-06-27 | 53.75 | $27.85 | 5147 |
| 2023-06-26 | 51.63 | $27.67 | 4000 |
| 2023-06-23 | 47.03 | $27.31 | 1931 |
| 2023-06-22 | 50.05 | $27.55 | 3616 |
| 2023-06-21 | 53.44 | $27.80 | 5000 |
| 2023-06-20 | 54.57 | $27.88 | 36700 |
| 2023-06-16 | 59.97 | $28.24 | 6600 |
| 2023-06-15 | 59.86 | $28.23 | 2900 |
| 2023-06-14 | 57.31 | $27.99 | 9400 |
| 2023-06-13 | 57.46 | $28.00 | 3800 |
| 2023-06-12 | 55.87 | $27.85 | 1400 |
| 2023-06-09 | 55.03 | $27.77 | 17201 |
| 2023-06-08 | 55.66 | $27.82 | 5443 |
| 2023-06-07 | 57.69 | $27.98 | 4100 |
| 2023-06-06 | 52.10 | $27.44 | 8724 |
| 2023-06-05 | 49.27 | $27.20 | 66207 |
| 2023-06-02 | 50.81 | $27.33 | 1606 |
| 2023-06-01 | 40.12 | $26.55 | 2000 |
| 2023-05-31 | 38.32 | $26.44 | 2226 |
| 2023-05-30 | 39.76 | $26.58 | 1904 |
| 2023-05-26 | 40.59 | $26.66 | 1646 |
| 2023-05-25 | 37.98 | $26.49 | 11000 |
| 2023-05-24 | 39.94 | $26.69 | 27500 |
| 2023-05-23 | 43.12 | $26.99 | 17908 |
| 2023-05-22 | 44.81 | $27.14 | 17400 |
| 2023-05-19 | 44.53 | $27.12 | 9700 |
| 2023-05-18 | 44.85 | $27.15 | 48200 |
| 2023-05-17 | 43.70 | $27.06 | 20500 |
| 2023-05-16 | 38.56 | $26.68 | 1115 |
| 2023-05-15 | 43.87 | $27.21 | 2100 |
| 2023-05-12 | 43.59 | $27.19 | 437 |
| 2023-05-11 | 42.78 | $27.13 | 5000 |
| 2023-05-10 | 45.14 | $27.36 | 3547 |
| 2023-05-09 | 45.24 | $27.37 | 908 |
| 2023-05-08 | 46.04 | $27.45 | 7000 |
| 2023-05-05 | 47.43 | $27.59 | 8800 |
| 2023-05-04 | 42.48 | $27.17 | 2100 |
| 2023-05-03 | 43.41 | $27.27 | 11200 |
| 2023-05-02 | 45.08 | $27.45 | 503 |
| 2023-05-01 | 50.44 | $27.97 | 7800 |
| 2023-04-28 | 51.33 | $28.05 | 10335 |
| 2023-04-27 | 47.11 | $27.67 | 2300 |
| 2023-04-26 | 42.10 | $27.27 | 807 |
| 2023-04-25 | 44.93 | $27.55 | 435 |
| 2023-04-24 | 48.96 | $27.91 | 1814 |
| 2023-04-21 | 48.47 | $27.87 | 4700 |
| 2023-04-20 | 48.69 | $27.89 | 9200 |
| 2023-04-19 | 51.13 | $28.11 | 3200 |
| 2023-04-18 | 49.94 | $28.00 | 5400 |
| 2023-04-17 | 50.15 | $28.02 | 15237 |
| 2023-04-14 | 47.30 | $27.75 | 2100 |
| 2023-04-13 | 48.07 | $27.83 | 6100 |
| 2023-04-12 | 46.83 | $27.71 | 19616 |
| 2023-04-11 | 47.92 | $27.83 | 6039 |
| 2023-04-10 | 45.51 | $27.59 | 721 |
| 2023-04-06 | 44.09 | $27.45 | 5100 |
| 2023-04-05 | 44.24 | $27.47 | 1536 |
| 2023-04-04 | 44.05 | $27.45 | 16702 |
| 2023-04-03 | 46.62 | $27.79 | 17800 |
| 2023-03-31 | 46.00 | $27.72 | 9600 |
| 2023-03-30 | 41.82 | $27.26 | 55400 |
| 2023-03-29 | 40.87 | $27.16 | 20813 |
| 2023-03-28 | 37.39 | $26.80 | 3300 |
| 2023-03-27 | 36.50 | $26.71 | 2610 |
| 2023-03-24 | 33.73 | $26.43 | 11400 |
| 2023-03-23 | 32.42 | $26.30 | 75700 |
| 2023-03-22 | 33.83 | $26.59 | 5900 |
| 2023-03-21 | 38.25 | $27.40 | 13900 |
| 2023-03-20 | 33.57 | $26.94 | 5700 |
| 2023-03-17 | 28.66 | $26.50 | 1400 |
| 2023-03-16 | 32.09 | $27.17 | 1340 |
| 2023-03-15 | 30.32 | $27.02 | 5900 |
| 2023-03-14 | 33.91 | $27.66 | 1600 |
| 2023-03-13 | 29.57 | $27.31 | 19946 |
| 2023-03-10 | 32.46 | $27.81 | 2600 |
| 2023-03-09 | 37.31 | $28.51 | 1609 |
| 2023-03-08 | 43.80 | $29.24 | 941 |
| 2023-03-07 | 44.50 | $29.31 | 900 |
| 2023-03-06 | 50.07 | $29.82 | 4347 |
| 2023-03-03 | 50.66 | $29.87 | 6200 |
| 2023-03-02 | 46.20 | $29.50 | 300 |
| 2023-03-01 | 46.20 | $29.50 | 1000 |
| 2023-02-28 | 45.60 | $29.45 | 15304 |
| 2023-02-27 | 47.10 | $29.60 | 3244 |
| 2023-02-24 | 47.30 | $29.62 | 1534 |
| 2023-02-23 | 47.96 | $29.69 | 3733 |
| 2023-02-22 | 45.68 | $29.47 | 11640 |
| 2023-02-21 | 46.11 | $29.52 | 14000 |
| 2023-02-17 | 52.51 | $30.19 | 5836 |
| 2023-02-16 | 53.56 | $30.29 | 3400 |
| 2023-02-15 | 55.91 | $30.51 | 7700 |
| 2023-02-14 | 55.40 | $30.45 | 2208 |
| 2023-02-13 | 57.28 | $30.63 | 5444 |
| 2023-02-10 | 54.86 | $30.33 | 6733 |
| 2023-02-09 | 52.30 | $30.03 | 7745 |
| 2023-02-08 | 56.02 | $30.40 | 436300 |
| 2023-02-07 | 59.28 | $30.70 | 4200 |
| 2023-02-06 | 56.98 | $30.41 | 1300 |
| 2023-02-03 | 59.85 | $30.67 | 3100 |
| 2023-02-02 | 62.26 | $30.88 | 7700 |
| 2023-02-01 | 59.62 | $30.52 | 3039 |
| 2023-01-31 | 58.62 | $30.39 | 4500 |
| 2023-01-30 | 54.80 | $29.92 | 6744 |
| 2023-01-27 | 57.71 | $30.19 | 13608 |
| 2023-01-26 | 56.65 | $30.06 | 2731 |
| 2023-01-25 | 54.50 | $29.80 | 2619 |
| 2023-01-24 | 54.08 | $29.75 | 1706 |
| 2023-01-23 | 54.56 | $29.80 | 7700 |
| 2023-01-20 | 52.42 | $29.53 | 600 |
| 2023-01-19 | 49.49 | $29.18 | 2400 |
| 2023-01-18 | 50.16 | $29.26 | 5818 |
| 2023-01-17 | 54.84 | $29.79 | 13300 |
| 2023-01-13 | 57.33 | $30.05 | 10609 |
| 2023-01-12 | 55.33 | $29.78 | 4500 |
| 2023-01-11 | 52.42 | $29.41 | 3343 |
| 2023-01-10 | 49.37 | $29.05 | 1600 |
| 2023-01-09 | 47.60 | $28.85 | 55700 |
| 2023-01-06 | 47.84 | $28.88 | 15804 |
| 2023-01-05 | 42.35 | $28.28 | 6418 |
| 2023-01-04 | 44.11 | $28.52 | 1400 |
| 2023-01-03 | 41.00 | $28.20 | 1900 |
| 2022-12-30 | 43.98 | $28.61 | 16604 |
| 2022-12-29 | 44.20 | $28.64 | 802 |
| 2022-12-28 | 40.26 | $28.23 | 11339 |
| 2022-12-27 | 44.09 | $28.76 | 27114 |
| 2022-12-23 | 43.89 | $28.74 | 5700 |
| 2022-12-22 | 44.33 | $28.80 | 9300 |
| 2022-12-21 | 46.65 | $29.12 | 12000 |
| 2022-12-20 | 42.15 | $28.62 | 4000 |
| 2022-12-19 | 41.68 | $28.57 | 1810 |
| 2022-12-16 | 43.27 | $28.81 | 3300 |
| 2022-12-15 | 47.05 | $29.34 | 3300 |
| 2022-12-14 | 50.36 | $29.76 | 18112 |
| 2022-12-13 | 52.19 | $29.98 | 5400 |
| 2022-12-12 | 49.91 | $29.69 | 3113 |
| 2022-12-09 | 46.14 | $29.24 | 1914 |
| 2022-12-08 | 47.89 | $29.47 | 3400 |
| 2022-12-07 | 47.39 | $29.41 | 2809 |
| 2022-12-06 | 47.47 | $29.42 | 5036 |
| 2022-12-05 | 51.29 | $29.94 | 3700 |
| 2022-12-02 | 57.27 | $30.65 | 25600 |
| 2022-12-01 | 57.99 | $30.73 | 1700 |
| 2022-11-30 | 58.08 | $30.74 | 2448 |
| 2022-11-29 | 55.34 | $30.31 | 8900 |
| 2022-11-28 | 53.38 | $30.02 | 1200 |
| 2022-11-25 | 58.22 | $30.60 | 1700 |
| 2022-11-23 | 57.72 | $30.52 | 4700 |
| 2022-11-22 | 58.22 | $30.58 | 2800 |
| 2022-11-21 | 54.55 | $29.99 | 1202 |
| 2022-11-18 | 55.02 | $30.05 | 3608 |
| 2022-11-17 | 54.27 | $29.93 | 24700 |
| 2022-11-16 | 55.43 | $30.09 | 1600 |
| 2022-11-15 | 58.48 | $30.50 | 61934 |
| 2022-11-14 | 56.94 | $30.22 | 1900 |
| 2022-11-11 | 59.25 | $30.53 | 4827 |
| 2022-11-10 | 57.94 | $30.28 | 21103 |
| 2022-11-09 | 50.70 | $29.07 | 2800 |
| 2022-11-08 | 55.50 | $29.71 | 1336 |
| 2022-11-07 | 55.38 | $29.69 | 300 |
| 2022-11-04 | 53.96 | $29.46 | 6900 |
| 2022-11-03 | 51.54 | $29.08 | 1900 |
| 2022-11-02 | 51.61 | $29.09 | 1900 |
| 2022-11-01 | 56.86 | $29.83 | 2246 |
| 2022-10-31 | 55.29 | $29.56 | 8927 |
| 2022-10-28 | 55.11 | $29.53 | 4937 |
| 2022-10-27 | 52.11 | $29.02 | 1839 |
| 2022-10-26 | 51.20 | $28.87 | 9700 |
| 2022-10-25 | 50.24 | $28.71 | 5943 |
| 2022-10-24 | 46.29 | $28.08 | 748 |
| 2022-10-21 | 45.38 | $27.94 | 6300 |
| 2022-10-20 | 42.31 | $27.48 | 10300 |
| 2022-10-19 | 44.37 | $27.88 | 4800 |
| 2022-10-18 | 46.92 | $28.35 | 7600 |
| 2022-10-17 | 43.92 | $27.89 | 13949 |
| 2022-10-14 | 39.78 | $27.30 | 9923 |
| 2022-10-13 | 42.95 | $27.92 | 17300 |
| 2022-10-12 | 38.12 | $27.28 | 32429 |
| 2022-10-11 | 38.85 | $27.43 | 6100 |
| 2022-10-10 | 37.41 | $27.24 | 10612 |
| 2022-10-07 | 38.22 | $27.42 | 34400 |
| 2022-10-06 | 40.70 | $27.95 | 3900 |
| 2022-10-05 | 42.78 | $28.37 | 2247 |
| 2022-10-04 | 43.96 | $28.60 | 6202 |
| 2022-10-03 | 36.15 | $27.52 | 16300 |
| 2022-09-30 | 31.17 | $26.93 | 14400 |
| 2022-09-29 | 30.91 | $26.90 | 2804 |
| 2022-09-28 | 33.96 | $27.65 | 5000 |
| 2022-09-27 | 28.03 | $26.99 | 1700 |
| 2022-09-26 | 28.43 | $27.10 | 38300 |
| 2022-09-23 | 31.23 | $27.82 | 80309 |
| 2022-09-22 | 36.17 | $28.87 | 11500 |
| 2022-09-21 | 38.84 | $29.35 | 1300 |
| 2022-09-20 | 41.57 | $29.80 | 13500 |
| 2022-09-19 | 45.26 | $30.35 | 4127 |
| 2022-09-16 | 43.26 | $30.12 | 18000 |
| 2022-09-15 | 44.61 | $30.32 | 8700 |
| 2022-09-14 | 46.18 | $30.55 | 4900 |
| 2022-09-13 | 46.25 | $30.56 | 1600 |
| 2022-09-12 | 54.48 | $31.65 | 9800 |
| 2022-09-09 | 51.39 | $31.24 | 6400 |
| 2022-09-08 | 47.77 | $30.80 | 2100 |
| 2022-09-07 | 46.83 | $30.69 | 9318 |
| 2022-09-06 | 42.36 | $30.19 | 10511 |
| 2022-09-02 | 42.63 | $30.23 | 21906 |
| 2022-09-01 | 45.48 | $30.64 | 4224 |
| 2022-08-31 | 44.36 | $30.51 | 5200 |
| 2022-08-30 | 46.24 | $30.78 | 26200 |
| 2022-08-29 | 49.87 | $31.27 | 9500 |
| 2022-08-26 | 51.44 | $31.47 | 4300 |
| 2022-08-25 | 57.64 | $32.19 | 5400 |
| 2022-08-24 | 54.53 | $31.76 | 4731 |
| 2022-08-23 | 53.71 | $31.65 | 10527 |
| 2022-08-22 | 53.12 | $31.57 | 1800 |
| 2022-08-19 | 58.70 | $32.20 | 44700 |
| 2022-08-18 | 65.20 | $32.83 | 25000 |
| 2022-08-17 | 62.51 | $32.40 | 4504 |
| 2022-08-16 | 65.19 | $32.64 | 12247 |
| 2022-08-15 | 64.40 | $32.51 | 1948 |
| 2022-08-12 | 64.51 | $32.52 | 60830 |
| 2022-08-11 | 62.01 | $32.10 | 13007 |
| 2022-08-10 | 59.90 | $31.77 | 22620 |
| 2022-08-09 | 56.11 | $31.23 | 7400 |
| 2022-08-08 | 55.07 | $31.09 | 8700 |
| 2022-08-05 | 53.10 | $30.83 | 65929 |
| 2022-08-04 | 51.55 | $30.63 | 20600 |
| 2022-08-03 | 52.79 | $30.78 | 2900 |
| 2022-08-02 | 52.13 | $30.69 | 8201 |
| 2022-08-01 | 57.00 | $31.27 | 12343 |
| 2022-07-29 | 57.98 | $31.38 | 8400 |
| 2022-07-28 | 56.30 | $31.12 | 4319 |
| 2022-07-27 | 53.59 | $30.72 | 6300 |
| 2022-07-26 | 50.52 | $30.30 | 7239 |
| 2022-07-25 | 51.45 | $30.42 | 3026 |
| 2022-07-22 | 49.02 | $30.09 | 2714 |
| 2022-07-21 | 49.44 | $30.15 | 7100 |
| 2022-07-20 | 48.81 | $30.06 | 8606 |
| 2022-07-19 | 47.55 | $29.88 | 2647 |
| 2022-07-18 | 41.50 | $29.08 | 4700 |
| 2022-07-15 | 41.10 | $29.03 | 2900 |
| 2022-07-14 | 35.98 | $28.42 | 35325 |
| 2022-07-13 | 38.37 | $28.88 | 17605 |
| 2022-07-12 | 39.23 | $29.04 | 24423 |
| 2022-07-11 | 40.03 | $29.19 | 2423 |
| 2022-07-08 | 40.61 | $29.30 | 27400 |
| 2022-07-07 | 40.96 | $29.37 | 70424 |
| 2022-07-06 | 37.46 | $28.90 | 4701 |
| 2022-07-05 | 38.20 | $29.06 | 9100 |
| 2022-07-01 | 40.10 | $29.47 | 39508 |
| 2022-06-30 | 37.50 | $29.11 | 8700 |
| 2022-06-29 | 38.70 | $29.38 | 18625 |
| 2022-06-28 | 40.91 | $29.86 | 13329 |
| 2022-06-27 | 40.51 | $29.80 | 21900 |
| 2022-06-24 | 37.89 | $29.41 | 5841 |
| 2022-06-23 | 34.81 | $28.97 | 7229 |
| 2022-06-22 | 36.78 | $29.47 | 10527 |
| 2022-06-21 | 36.57 | $29.44 | 71700 |
| 2022-06-17 | 30.84 | $28.63 | 5222 |
| 2022-06-16 | 31.37 | $28.79 | 2400 |
| 2022-06-15 | 36.28 | $30.11 | 2539 |
| 2022-06-14 | 36.20 | $30.10 | 2842 |
| 2022-06-13 | 36.32 | $30.13 | 10005 |
| 2022-06-10 | 44.10 | $31.86 | 5100 |
| 2022-06-09 | 49.00 | $32.71 | 7800 |
| 2022-06-08 | 53.52 | $33.39 | 4800 |
| 2022-06-07 | 57.68 | $33.95 | 68500 |
| 2022-06-06 | 54.50 | $33.42 | 29104 |
| 2022-06-03 | 54.32 | $33.39 | 4909 |
| 2022-06-02 | 55.68 | $33.58 | 5000 |
| 2022-06-01 | 56.03 | $33.63 | 4426 |
| 2022-05-31 | 54.73 | $33.39 | 5300 |
| 2022-05-27 | 56.24 | $33.62 | 4900 |
| 2022-05-26 | 52.67 | $32.96 | 8203 |
| 2022-05-25 | 50.03 | $32.51 | 21806 |
| 2022-05-24 | 46.44 | $31.94 | 3815 |
| 2022-05-23 | 46.55 | $31.96 | 7742 |
| 2022-05-20 | 43.24 | $31.45 | 2200 |
| 2022-05-19 | 45.28 | $31.84 | 4900 |
| 2022-05-18 | 47.39 | $32.23 | 15516 |
| 2022-05-17 | 52.15 | $33.03 | 7227 |
| 2022-05-16 | 47.86 | $32.34 | 4843 |
| 2022-05-13 | 46.14 | $32.08 | 7800 |
| 2022-05-12 | 40.60 | $31.31 | 19800 |
| 2022-05-11 | 40.60 | $31.31 | 7100 |
| 2022-05-10 | 41.50 | $31.49 | 12913 |
| 2022-05-09 | 42.19 | $31.63 | 3300 |
| 2022-05-06 | 48.49 | $32.78 | 67200 |
| 2022-05-05 | 48.23 | $32.74 | 3412 |
| 2022-05-04 | 54.02 | $33.65 | 8901 |
| 2022-05-03 | 47.96 | $32.72 | 20300 |
| 2022-05-02 | 41.15 | $31.86 | 17546 |
| 2022-04-29 | 41.15 | $31.86 | 8918 |
| 2022-04-28 | 48.63 | $32.98 | 6245 |
| 2022-04-27 | 43.29 | $32.37 | 29100 |
| 2022-04-26 | 42.27 | $32.26 | 9334 |
| 2022-04-25 | 45.70 | $32.74 | 6400 |
| 2022-04-22 | 47.93 | $33.03 | 3847 |
| 2022-04-21 | 55.18 | $33.85 | 66046 |
| 2022-04-20 | 59.79 | $34.29 | 11200 |
| 2022-04-19 | 56.58 | $33.88 | 9900 |
| 2022-04-18 | 52.73 | $33.44 | 2107 |
| 2022-04-14 | 52.09 | $33.37 | 6010 |
| 2022-04-13 | 52.87 | $33.45 | 2619 |
| 2022-04-12 | 50.40 | $33.17 | 1600 |
| 2022-04-11 | 50.67 | $33.20 | 2329 |
| 2022-04-08 | 52.73 | $33.43 | 6700 |
| 2022-04-07 | 51.17 | $33.24 | 6700 |
| 2022-04-06 | 51.77 | $33.31 | 6241 |
| 2022-04-05 | 50.92 | $33.20 | 4204 |
| 2022-04-04 | 54.06 | $33.58 | 9400 |
| 2022-04-01 | 55.42 | $33.74 | 8110 |
| 2022-03-31 | 54.25 | $33.57 | 3000 |
| 2022-03-30 | 58.17 | $34.03 | 17200 |
| 2022-03-29 | 60.89 | $34.33 | 14800 |
| 2022-03-28 | 56.72 | $33.68 | 9631 |
| 2022-03-25 | 58.27 | $33.85 | 8000 |
| 2022-03-24 | 55.28 | $33.41 | 10528 |
| 2022-03-23 | 53.85 | $33.21 | 23415 |
| 2022-03-22 | 56.33 | $33.50 | 9000 |
| 2022-03-21 | 54.26 | $33.20 | 4000 |
| 2022-03-18 | 53.98 | $33.16 | 4100 |
| 2022-03-17 | 53.44 | $33.08 | 6000 |
| 2022-03-16 | 51.44 | $32.78 | 6218 |
| 2022-03-15 | 46.62 | $32.12 | 18217 |
| 2022-03-14 | 45.21 | $31.94 | 6322 |
| 2022-03-11 | 45.92 | $32.05 | 1400 |
| 2022-03-10 | 47.64 | $32.32 | 1119 |
| 2022-03-09 | 47.83 | $32.35 | 5522 |
| 2022-03-08 | 42.54 | $31.62 | 5714 |
| 2022-03-07 | 42.46 | $31.61 | 9200 |
| 2022-03-04 | 47.94 | $32.52 | 13200 |
| 2022-03-03 | 49.14 | $32.70 | 36839 |
| 2022-03-02 | 49.79 | $32.80 | 3800 |
| 2022-03-01 | 41.26 | $31.65 | 8118 |
| 2022-02-28 | 46.26 | $32.42 | 18400 |
| 2022-02-25 | 49.20 | $32.82 | 18309 |
| 2022-02-24 | 40.80 | $31.88 | 30900 |
| 2022-02-23 | 40.50 | $31.85 | 21000 |
| 2022-02-22 | 42.75 | $32.18 | 20506 |
| 2022-02-18 | 44.53 | $32.43 | 65019 |
| 2022-02-17 | 45.91 | $32.62 | 15300 |
| 2022-02-16 | 50.89 | $33.25 | 36009 |
| 2022-02-15 | 49.65 | $33.10 | 5600 |
| 2022-02-14 | 45.96 | $32.67 | 11200 |
| 2022-02-11 | 50.10 | $33.18 | 22500 |
| 2022-02-10 | 51.67 | $33.36 | 28600 |
| 2022-02-09 | 55.80 | $33.81 | 7600 |
| 2022-02-08 | 52.42 | $33.39 | 10900 |
| 2022-02-07 | 50.28 | $33.14 | 10400 |
| 2022-02-04 | 50.19 | $33.13 | 14800 |
| 2022-02-03 | 49.78 | $33.08 | 800 |
| 2022-02-02 | 52.49 | $33.41 | 6100 |
| 2022-02-01 | 49.65 | $33.05 | 8200 |
| 2022-01-31 | 47.15 | $32.75 | 425122 |
| 2022-01-28 | 41.75 | $32.16 | 5400 |
| 2022-01-27 | 39.25 | $31.91 | 6234 |
| 2022-01-26 | 40.64 | $32.12 | 4231 |
| 2022-01-25 | 40.55 | $32.11 | 40400 |
| 2022-01-24 | 39.63 | $32.01 | 18000 |
| 2022-01-21 | 38.54 | $31.89 | 14345 |
| 2022-01-20 | 41.31 | $32.36 | 17700 |
| 2022-01-19 | 44.46 | $32.85 | 30900 |
| 2022-01-18 | 49.37 | $33.52 | 26800 |
| 2022-01-14 | 57.04 | $34.38 | 38602 |
| 2022-01-13 | 58.55 | $34.53 | 13023 |
| 2022-01-12 | 57.04 | $34.32 | 9903 |
| 2022-01-11 | 56.39 | $34.23 | 4337 |
| 2022-01-10 | 53.59 | $33.85 | 12000 |
| 2022-01-07 | 54.82 | $33.99 | 5900 |
| 2022-01-06 | 55.34 | $34.05 | 18106 |
| 2022-01-05 | 52.87 | $33.70 | 17025 |
| 2022-01-04 | 59.78 | $34.47 | 40500 |
| 2022-01-03 | 55.39 | $33.86 | 52527 |
| 2021-12-31 | 55.31 | $33.85 | 7800 |
| 2021-12-30 | 54.95 | $33.80 | 3102 |
| 2021-12-29 | 55.47 | $33.86 | 38203 |
| 2021-12-28 | 54.93 | $33.78 | 4519 |
| 2021-12-27 | 54.61 | $33.73 | 9300 |
| 2021-12-23 | 51.06 | $33.20 | 7000 |
| 2021-12-22 | 52.68 | $33.42 | 8800 |
| 2021-12-21 | 49.57 | $32.97 | 57400 |
| 2021-12-20 | 43.18 | $32.16 | 47000 |
| 2021-12-17 | 48.84 | $32.94 | 4030 |
| 2021-12-16 | 48.92 | $32.95 | 9800 |
| 2021-12-15 | 50.38 | $33.14 | 7800 |
| 2021-12-14 | 46.99 | $32.71 | 13800 |
| 2021-12-13 | 49.29 | $33.02 | 2429 |
| 2021-12-10 | 51.06 | $33.25 | 27100 |
| 2021-12-09 | 51.29 | $33.28 | 6606 |
| 2021-12-08 | 53.63 | $33.59 | 10819 |
| 2021-12-07 | 53.57 | $33.58 | 2200 |
| 2021-12-06 | 49.53 | $32.98 | 46500 |
| 2021-12-03 | 45.47 | $32.44 | 3640 |
| 2021-12-02 | 47.98 | $32.81 | 6013 |
| 2021-12-01 | 39.89 | $31.86 | 25400 |
| 2021-11-30 | 42.46 | $32.25 | 18136 |
| 2021-11-29 | 49.75 | $33.18 | 2325 |
| 2021-11-26 | 45.86 | $32.77 | 2039 |
| 2021-11-24 | 59.66 | $34.06 | 6700 |
| 2021-11-23 | 58.08 | $33.89 | 22029 |
| 2021-11-22 | 57.43 | $33.82 | 291037 |
| 2021-11-19 | 54.03 | $33.47 | 3418 |
| 2021-11-18 | 60.30 | $33.95 | 1400 |
| 2021-11-17 | 58.29 | $33.74 | 2241 |
| 2021-11-16 | 60.65 | $33.91 | 19245 |
| 2021-11-15 | 63.22 | $34.09 | 1100 |
| 2021-11-12 | 61.68 | $33.91 | 6800 |
| 2021-11-11 | 62.23 | $33.95 | 10012 |
| 2021-11-10 | 60.55 | $33.75 | 10100 |
| 2021-11-09 | 63.78 | $33.99 | 900 |
| 2021-11-08 | 63.78 | $33.99 | 8700 |
| 2021-11-05 | 65.09 | $34.09 | 53100 |
| 2021-11-04 | 62.38 | $33.72 | 10700 |
| 2021-11-03 | 67.06 | $34.07 | 17442 |
| 2021-11-02 | 63.98 | $33.65 | 4000 |
| 2021-11-01 | 62.55 | $33.47 | 144128 |
| 2021-10-29 | 59.88 | $33.15 | 12919 |
| 2021-10-28 | 60.39 | $33.19 | 319038 |
| 2021-10-27 | 56.78 | $32.78 | 19941 |
| 2021-10-26 | 66.29 | $33.46 | 6400 |
| 2021-10-25 | 65.89 | $33.41 | 5300 |
| 2021-10-22 | 64.37 | $33.22 | 2848 |
| 2021-10-21 | 63.14 | $33.07 | 15032 |
| 2021-10-20 | 65.14 | $33.21 | 2128 |
| 2021-10-19 | 61.95 | $32.82 | 13200 |
| 2021-10-18 | 61.77 | $32.80 | 2500 |
| 2021-10-15 | 59.99 | $32.59 | 4936 |
| 2021-10-14 | 56.88 | $32.25 | 500 |
| 2021-10-13 | 54.31 | $31.99 | 6800 |
| 2021-10-12 | 54.79 | $32.03 | 64000 |
| 2021-10-11 | 54.79 | $32.03 | 55036 |
| 2021-10-08 | 55.56 | $32.10 | 500 |
| 2021-10-07 | 54.87 | $32.02 | 7800 |
| 2021-10-06 | 52.69 | $31.77 | 40300 |
| 2021-10-05 | 53.37 | $31.84 | 5000 |
| 2021-10-04 | 51.93 | $31.67 | 35800 |
| 2021-10-01 | 53.51 | $31.84 | 3500 |
| 2021-09-30 | 52.29 | $31.69 | 2600 |
| 2021-09-29 | 53.08 | $31.78 | 2000 |
| 2021-09-28 | 52.63 | $31.72 | 5416 |
| 2021-09-27 | 56.42 | $32.16 | 5500 |
| 2021-09-24 | 52.82 | $31.67 | 17200 |
| 2021-09-23 | 51.90 | $31.55 | 2318 |
| 2021-09-22 | 48.38 | $31.11 | 8548 |
| 2021-09-21 | 43.94 | $30.61 | 9700 |
| 2021-09-20 | 42.54 | $30.46 | 15226 |
| 2021-09-17 | 49.18 | $31.31 | 7806 |
| 2021-09-16 | 52.28 | $31.65 | 6800 |
| 2021-09-15 | 52.28 | $31.65 | 3300 |
| 2021-09-14 | 47.15 | $31.07 | 4600 |
| 2021-09-13 | 50.06 | $31.40 | 800 |
| 2021-09-10 | 45.93 | $30.97 | 4306 |
| 2021-09-09 | 48.97 | $31.31 | 1300 |
| 2021-09-08 | 48.49 | $31.26 | 1236 |
| 2021-09-07 | 50.56 | $31.49 | 14600 |
| 2021-09-03 | 52.69 | $31.72 | 2300 |
| 2021-09-02 | 54.00 | $31.86 | 1545 |
| 2021-09-01 | 52.64 | $31.69 | 1815 |
| 2021-08-31 | 53.53 | $31.79 | 2800 |
| 2021-08-30 | 52.92 | $31.71 | 3916 |
| 2021-08-27 | 55.31 | $31.99 | 6500 |
| 2021-08-26 | 52.16 | $31.56 | 2406 |
| 2021-08-25 | 54.10 | $31.79 | 1149 |
| 2021-08-24 | 48.67 | $31.10 | 700 |
| 2021-08-23 | 48.67 | $31.10 | 111402 |
| 2021-08-20 | 45.55 | $30.73 | 2038 |
| 2021-08-19 | 42.78 | $30.42 | 3425 |
| 2021-08-18 | 46.16 | $30.89 | 1925 |
| 2021-08-17 | 48.65 | $31.21 | 24248 |
| 2021-08-16 | 52.78 | $31.70 | 17500 |
| 2021-08-13 | 54.30 | $31.87 | 2000 |
| 2021-08-12 | 54.47 | $31.89 | 3845 |
| 2021-08-11 | 55.41 | $32.00 | 3700 |
| 2021-08-10 | 52.45 | $31.58 | 6043 |
| 2021-08-09 | 50.90 | $31.37 | 7000 |
| 2021-08-06 | 51.82 | $31.49 | 31400 |
| 2021-08-05 | 49.44 | $31.16 | 5300 |
| 2021-08-04 | 45.82 | $30.69 | 13800 |
| 2021-08-03 | 47.40 | $30.92 | 735 |
| 2021-08-02 | 45.46 | $30.67 | 124200 |
| 2021-07-30 | 46.37 | $30.81 | 12319 |
| 2021-07-29 | 48.34 | $31.11 | 6300 |
| 2021-07-28 | 46.17 | $30.81 | 75600 |
| 2021-07-27 | 45.59 | $30.73 | 2818 |
| 2021-07-26 | 45.38 | $30.70 | 7938 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-6.40
2026-07-22
Close Price
$47.62
Vol: 2881
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.40
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -6.40 | $47.62 | 2881 |
| 2026-07-21 | -5.36 | $47.49 | 655 |
| 2026-07-20 | -20.69 | $47.04 | 644 |
| 2026-07-17 | -10.06 | $47.32 | 3624 |
| 2026-07-16 | -3.69 | $47.33 | 3800 |
| 2026-07-15 | -0.44 | $46.73 | 803 |
| 2026-07-14 | -5.26 | $46.62 | 7518 |
| 2026-07-13 | 0.00 | $46.45 | 1005 |
| 2026-07-10 | -4.24 | $46.04 | 5305 |
| 2026-07-09 | -13.41 | $45.88 | 2900 |
| 2026-07-08 | -11.84 | $45.80 | 6727 |
| 2026-07-07 | -4.49 | $45.91 | 7900 |
| 2026-07-06 | -5.93 | $45.53 | 3435 |
| 2026-07-02 | -22.03 | $45.34 | 2105 |
| 2026-07-01 | -50.85 | $45.00 | 2200 |
| 2026-06-30 | -43.22 | $45.09 | 8009 |
| 2026-06-29 | -11.03 | $45.45 | 5108 |
| 2026-06-26 | -2.94 | $45.56 | 3500 |
| 2026-06-25 | -12.03 | $45.41 | 2600 |
| 2026-06-24 | -33.33 | $45.08 | 4700 |
| 2026-06-23 | -24.60 | $45.19 | 1200 |
| 2026-06-22 | -43.65 | $44.95 | 3200 |
| 2026-06-18 | -80.16 | $44.49 | 5600 |
| 2026-06-17 | -74.60 | $44.56 | 1138 |
| 2026-06-16 | -30.95 | $45.11 | 1480 |
| 2026-06-15 | -43.65 | $44.95 | 3300 |
| 2026-06-12 | -8.73 | $45.39 | 11057 |
| 2026-06-11 | -29.03 | $44.90 | 2200 |
| 2026-06-10 | -48.39 | $44.72 | 5900 |
| 2026-06-09 | -53.06 | $44.70 | 1200 |
| 2026-06-08 | -78.57 | $44.45 | 2326 |
| 2026-06-05 | -54.08 | $44.69 | 500 |
| 2026-06-04 | -23.47 | $44.99 | 3027 |
| 2026-06-03 | -70.69 | $44.58 | 841 |
| 2026-06-02 | -66.14 | $44.67 | 1343 |
| 2026-06-01 | -100.00 | $44.24 | 5621 |
| 2026-05-29 | -88.52 | $44.43 | 1800 |
| 2026-05-28 | -100.00 | $44.53 | 3900 |
| 2026-05-27 | -73.68 | $44.67 | 900 |
| 2026-05-26 | -45.61 | $44.99 | 1300 |
| 2026-05-22 | -24.84 | $45.13 | 2358 |
| 2026-05-21 | -39.87 | $44.88 | 6866 |
| 2026-05-20 | -31.65 | $45.01 | 898 |
| 2026-05-19 | -29.24 | $45.01 | 5400 |
| 2026-05-18 | -29.94 | $44.98 | 3619 |
| 2026-05-15 | -43.17 | $44.72 | 7700 |
| 2026-05-14 | -27.32 | $45.01 | 3241 |
| 2026-05-13 | -25.97 | $44.91 | 6714 |
| 2026-05-12 | -17.32 | $45.11 | 1900 |
| 2026-05-11 | -21.65 | $45.01 | 5906 |
| 2026-05-08 | -25.81 | $44.63 | 1900 |
| 2026-05-07 | -26.39 | $44.61 | 4400 |
| 2026-05-06 | -10.85 | $45.14 | 7700 |
| 2026-05-05 | -2.35 | $45.43 | 4800 |
| 2026-05-04 | -7.54 | $45.04 | 30500 |
| 2026-05-01 | -5.39 | $45.14 | 2400 |
| 2026-04-30 | 0.00 | $45.28 | 1338 |
| 2026-04-29 | -1.93 | $44.48 | 800 |
| 2026-04-28 | 0.00 | $44.44 | 227 |
| 2026-04-27 | -3.05 | $44.11 | 4400 |
| 2026-04-24 | -5.53 | $43.98 | 10413 |
| 2026-04-23 | -1.53 | $44.19 | 3144 |
| 2026-04-22 | -4.76 | $43.83 | 3610 |
| 2026-04-21 | -5.75 | $43.78 | 1675 |
| 2026-04-20 | -3.17 | $43.91 | 3700 |
| 2026-04-17 | -3.19 | $43.89 | 800 |
| 2026-04-16 | -4.84 | $43.36 | 6300 |
| 2026-04-15 | -3.36 | $43.35 | 8925 |
| 2026-04-14 | -1.13 | $43.39 | 3200 |
| 2026-04-13 | -1.25 | $42.99 | 3613 |
| 2026-04-10 | -8.31 | $42.45 | 3189 |
| 2026-04-09 | -1.34 | $42.71 | 4500 |
| 2026-04-08 | -1.45 | $42.42 | 7100 |
| 2026-04-07 | -16.67 | $40.98 | 14810 |
| 2026-04-06 | -16.24 | $40.99 | 4216 |
| 2026-04-02 | -20.09 | $40.90 | 2500 |
| 2026-04-01 | -42.55 | $40.88 | 9900 |
| 2026-03-31 | -61.68 | $40.44 | 6310 |
| 2026-03-30 | -95.92 | $39.18 | 2400 |
| 2026-03-27 | -97.86 | $39.33 | 2235 |
| 2026-03-26 | -85.44 | $39.81 | 2907 |
| 2026-03-25 | -71.30 | $40.53 | 1614 |
| 2026-03-24 | -77.22 | $40.27 | 2055 |
| 2026-03-23 | -84.97 | $39.93 | 8700 |
| 2026-03-20 | -95.67 | $39.46 | 3322 |
| 2026-03-19 | -90.59 | $40.00 | 1700 |
| 2026-03-18 | -93.65 | $39.97 | 1500 |
| 2026-03-17 | -83.21 | $40.39 | 929 |
| 2026-03-16 | -91.98 | $40.04 | 2000 |
| 2026-03-13 | -100.00 | $39.72 | 800 |
| 2026-03-12 | -100.00 | $39.73 | 5013 |
| 2026-03-11 | -86.28 | $40.60 | 3000 |
| 2026-03-10 | -81.16 | $40.82 | 3000 |
| 2026-03-09 | -80.69 | $40.85 | 2841 |
| 2026-03-06 | -100.00 | $40.76 | 1700 |
| 2026-03-05 | -90.72 | $41.72 | 15200 |
| 2026-03-04 | -63.08 | $42.60 | 3800 |
| 2026-03-03 | -70.61 | $42.39 | 4100 |
| 2026-03-02 | -63.89 | $42.98 | 1347 |
| 2026-02-27 | -74.54 | $42.75 | 1200 |
| 2026-02-26 | -35.19 | $43.60 | 6231 |
| 2026-02-25 | -48.15 | $43.32 | 907 |
| 2026-02-24 | -70.83 | $42.83 | 1500 |
| 2026-02-23 | -92.13 | $42.37 | 2200 |
| 2026-02-20 | -40.74 | $43.48 | 6900 |
| 2026-02-19 | -56.94 | $43.13 | 2600 |
| 2026-02-18 | -39.35 | $43.51 | 3100 |
| 2026-02-17 | -60.19 | $43.06 | 4637 |
| 2026-02-13 | -56.48 | $43.14 | 3900 |
| 2026-02-12 | -81.02 | $42.61 | 7619 |
| 2026-02-11 | -36.11 | $43.58 | 15931 |
| 2026-02-10 | -21.76 | $43.89 | 1304 |
| 2026-02-09 | -3.70 | $44.28 | 2036 |
| 2026-02-06 | -2.82 | $43.92 | 2400 |
| 2026-02-05 | -74.02 | $42.53 | 23700 |
| 2026-02-04 | -20.47 | $43.21 | 5800 |
| 2026-02-03 | -25.98 | $43.14 | 5737 |
| 2026-02-02 | -12.82 | $43.22 | 7306 |
| 2026-01-30 | -39.05 | $42.71 | 3523 |
| 2026-01-29 | -21.86 | $42.97 | 19800 |
| 2026-01-28 | -27.32 | $42.87 | 83342 |
| 2026-01-27 | -32.24 | $42.78 | 3200 |
| 2026-01-26 | -40.44 | $42.63 | 4600 |
| 2026-01-23 | -50.27 | $42.45 | 3500 |
| 2026-01-22 | -25.14 | $42.91 | 4334 |
| 2026-01-21 | -27.87 | $42.86 | 3700 |
| 2026-01-20 | -63.93 | $42.20 | 5300 |
| 2026-01-16 | -5.46 | $43.27 | 8100 |
| 2026-01-15 | -6.90 | $43.17 | 9100 |
| 2026-01-14 | -19.77 | $42.70 | 2400 |
| 2026-01-13 | -20.90 | $42.68 | 4014 |
| 2026-01-12 | -18.64 | $42.72 | 6300 |
| 2026-01-09 | -15.82 | $42.77 | 5922 |
| 2026-01-08 | -22.03 | $42.66 | 10000 |
| 2026-01-07 | -36.72 | $42.40 | 9443 |
| 2026-01-06 | -1.13 | $43.03 | 2746 |
| 2026-01-05 | -11.66 | $42.72 | 3922 |
| 2026-01-02 | -31.47 | $42.13 | 6900 |
| 2025-12-31 | -50.24 | $41.54 | 2115 |
| 2025-12-30 | -31.28 | $41.92 | 7100 |
| 2025-12-29 | -25.12 | $42.05 | 2400 |
| 2025-12-26 | -12.80 | $42.31 | 4700 |
| 2025-12-24 | -11.79 | $42.33 | 3521 |
| 2025-12-23 | -12.58 | $42.20 | 5723 |
| 2025-12-22 | -13.17 | $42.16 | 4600 |
| 2025-12-19 | -22.34 | $41.74 | 5007 |
| 2025-12-18 | -25.71 | $41.58 | 91300 |
| 2025-12-17 | -32.13 | $41.33 | 7222 |
| 2025-12-16 | -27.51 | $41.51 | 2700 |
| 2025-12-15 | -21.85 | $41.73 | 5310 |
| 2025-12-12 | -23.39 | $41.67 | 7140 |
| 2025-12-11 | -2.31 | $42.49 | 7548 |
| 2025-12-10 | -3.38 | $42.12 | 115722 |
| 2025-12-09 | -10.10 | $41.36 | 11239 |
| 2025-12-08 | -9.28 | $41.33 | 928 |
| 2025-12-05 | -5.15 | $41.45 | 4639 |
| 2025-12-04 | -2.18 | $41.38 | 2400 |
| 2025-12-03 | -1.65 | $41.08 | 14430 |
| 2025-12-02 | -15.35 | $40.51 | 72800 |
| 2025-12-01 | -9.30 | $40.64 | 3100 |
| 2025-11-28 | 0.00 | $40.82 | 1011 |
| 2025-11-26 | -6.86 | $40.59 | 3838 |
| 2025-11-25 | -24.49 | $40.17 | 4104 |
| 2025-11-24 | -52.55 | $39.62 | 6300 |
| 2025-11-21 | -67.86 | $39.32 | 4748 |
| 2025-11-20 | -100.00 | $38.69 | 3100 |
| 2025-11-19 | -77.37 | $39.18 | 2241 |
| 2025-11-18 | -84.21 | $39.05 | 10142 |
| 2025-11-17 | -90.00 | $38.94 | 5227 |
| 2025-11-14 | -50.00 | $39.70 | 8508 |
| 2025-11-13 | -44.74 | $39.80 | 5023 |
| 2025-11-12 | -6.32 | $40.53 | 7400 |
| 2025-11-11 | -5.88 | $40.19 | 2831 |
| 2025-11-10 | -7.38 | $40.13 | 11500 |
| 2025-11-07 | -15.79 | $39.71 | 5800 |
| 2025-11-06 | -50.88 | $39.31 | 5000 |
| 2025-11-05 | -41.23 | $39.42 | 1706 |
| 2025-11-04 | -82.22 | $38.99 | 2614 |
| 2025-11-03 | -66.67 | $39.27 | 2446 |
| 2025-10-31 | -63.87 | $39.36 | 3400 |
| 2025-10-30 | -61.64 | $39.41 | 16517 |
| 2025-10-29 | -75.47 | $39.19 | 2700 |
| 2025-10-28 | -59.75 | $39.44 | 5216 |
| 2025-10-27 | -38.99 | $39.77 | 2748 |
| 2025-10-24 | -49.06 | $39.61 | 8341 |
| 2025-10-23 | -65.41 | $39.35 | 400 |
| 2025-10-22 | -61.64 | $39.41 | 2200 |
| 2025-10-21 | -49.69 | $39.60 | 2800 |
| 2025-10-20 | -52.20 | $39.56 | 1102 |
| 2025-10-17 | -84.28 | $39.05 | 1700 |
| 2025-10-16 | -99.37 | $38.81 | 5431 |
| 2025-10-15 | -54.48 | $39.60 | 4028 |
| 2025-10-14 | -55.17 | $39.59 | 12200 |
| 2025-10-13 | -77.24 | $39.27 | 15300 |
| 2025-10-10 | -100.00 | $38.94 | 3600 |
| 2025-10-09 | -57.48 | $39.66 | 2400 |
| 2025-10-08 | -25.98 | $40.06 | 1200 |
| 2025-10-07 | -28.35 | $40.03 | 7808 |
| 2025-10-06 | -22.90 | $40.09 | 600 |
| 2025-10-03 | -12.23 | $40.22 | 2922 |
| 2025-10-02 | -21.09 | $40.01 | 2600 |
| 2025-10-01 | -14.84 | $40.09 | 1926 |
| 2025-09-30 | -6.38 | $40.19 | 1512 |
| 2025-09-29 | -13.70 | $40.08 | 3528 |
| 2025-09-26 | -1.60 | $40.05 | 11500 |
| 2025-09-25 | -32.79 | $39.64 | 7424 |
| 2025-09-24 | -10.66 | $39.91 | 4300 |
| 2025-09-23 | -4.31 | $39.93 | 7500 |
| 2025-09-22 | -5.26 | $39.72 | 823 |
| 2025-09-19 | -14.74 | $39.63 | 4000 |
| 2025-09-18 | -12.24 | $39.65 | 3400 |
| 2025-09-17 | -40.00 | $39.37 | 2100 |
| 2025-09-16 | -50.43 | $39.18 | 3117 |
| 2025-09-15 | -23.58 | $39.48 | 7600 |
| 2025-09-12 | -7.50 | $39.65 | 7000 |
| 2025-09-11 | -0.83 | $39.73 | 1300 |
| 2025-09-10 | -34.34 | $39.19 | 1226 |
| 2025-09-09 | -31.36 | $39.16 | 4300 |
| 2025-09-08 | -29.13 | $39.16 | 1800 |
| 2025-09-05 | -23.62 | $39.23 | 18300 |
| 2025-09-04 | 0.00 | $39.43 | 2812 |
| 2025-09-03 | -24.07 | $39.08 | 3036 |
| 2025-09-02 | -31.48 | $39.00 | 6105 |
| 2025-08-29 | -10.09 | $39.23 | 1000 |
| 2025-08-28 | -6.06 | $39.24 | 3000 |
| 2025-08-27 | 0.00 | $39.34 | 700 |
| 2025-08-26 | -6.25 | $39.19 | 3100 |
| 2025-08-25 | -15.00 | $39.05 | 5200 |
| 2025-08-22 | -0.63 | $39.28 | 2300 |
| 2025-08-21 | -13.39 | $38.79 | 3700 |
| 2025-08-20 | -6.30 | $38.88 | 3840 |
| 2025-08-19 | -22.40 | $38.66 | 3700 |
| 2025-08-18 | -32.00 | $38.54 | 2029 |
| 2025-08-15 | -21.60 | $38.67 | 4400 |
| 2025-08-14 | -12.00 | $38.79 | 800 |
| 2025-08-13 | 0.00 | $38.94 | 2535 |
| 2025-08-12 | -17.27 | $38.60 | 3300 |
| 2025-08-11 | -48.18 | $38.26 | 5100 |
| 2025-08-08 | -40.91 | $38.34 | 1237 |
| 2025-08-07 | -39.09 | $38.36 | 1300 |
| 2025-08-06 | -27.27 | $38.49 | 2900 |
| 2025-08-05 | -25.45 | $38.51 | 3121 |
| 2025-08-04 | -30.00 | $38.46 | 1900 |
| 2025-08-01 | -74.55 | $37.97 | 3900 |
| 2025-07-31 | -49.00 | $38.30 | 1305 |
| 2025-07-30 | -50.00 | $38.29 | 2815 |
| 2025-07-29 | -30.00 | $38.49 | 3100 |
| 2025-07-28 | -56.00 | $38.23 | 20224 |
| 2025-07-25 | -28.00 | $38.51 | 600 |
| 2025-07-24 | -35.83 | $38.36 | 4000 |
| 2025-07-23 | -17.46 | $38.57 | 20242 |
| 2025-07-22 | -10.32 | $38.66 | 16600 |
| 2025-07-21 | -22.22 | $38.45 | 1906 |
| 2025-07-18 | -2.72 | $38.69 | 22300 |
| 2025-07-17 | -12.74 | $38.47 | 22300 |
| 2025-07-16 | -28.82 | $38.18 | 4629 |
| 2025-07-15 | -45.29 | $37.90 | 15800 |
| 2025-07-14 | -8.82 | $38.52 | 8317 |
| 2025-07-11 | -30.00 | $38.16 | 4020 |
| 2025-07-10 | -24.12 | $38.26 | 3100 |
| 2025-07-09 | -32.35 | $38.12 | 10414 |
| 2025-07-08 | -31.18 | $38.14 | 6700 |
| 2025-07-07 | -18.24 | $38.36 | 4149 |
| 2025-07-03 | 0.00 | $38.62 | 2000 |
| 2025-07-02 | -3.52 | $38.34 | 3129 |
| 2025-07-01 | -4.23 | $38.33 | 4621 |
| 2025-06-30 | 0.00 | $38.20 | 5607 |
| 2025-06-27 | -17.80 | $37.94 | 6400 |
| 2025-06-26 | -14.68 | $37.90 | 18044 |
| 2025-06-25 | -46.79 | $37.55 | 4800 |
| 2025-06-24 | -11.01 | $37.94 | 5100 |
| 2025-06-23 | 0.00 | $37.74 | 1900 |
| 2025-06-20 | -31.71 | $37.35 | 20119 |
| 2025-06-18 | -46.34 | $37.17 | 6400 |
| 2025-06-17 | -62.86 | $37.03 | 4521 |
| 2025-06-16 | -42.66 | $37.33 | 8901 |
| 2025-06-13 | -55.94 | $37.14 | 5809 |
| 2025-06-12 | -24.48 | $37.59 | 8500 |
| 2025-06-11 | -32.17 | $37.48 | 5731 |
| 2025-06-10 | -30.77 | $37.50 | 9200 |
| 2025-06-09 | -30.07 | $37.51 | 4500 |
| 2025-06-06 | -16.08 | $37.71 | 4900 |
| 2025-06-05 | -39.86 | $37.37 | 7000 |
| 2025-06-04 | -42.66 | $37.33 | 1735 |
| 2025-06-03 | -19.44 | $37.66 | 5900 |
| 2025-06-02 | -24.31 | $37.59 | 5139 |
| 2025-05-30 | -31.72 | $37.48 | 2000 |
| 2025-05-29 | -29.61 | $37.41 | 4200 |
| 2025-05-28 | -30.17 | $37.21 | 3113 |
| 2025-05-27 | -16.94 | $37.53 | 176700 |
| 2025-05-23 | -41.74 | $36.93 | 20713 |
| 2025-05-22 | -45.04 | $36.85 | 12119 |
| 2025-05-21 | -39.26 | $36.99 | 6900 |
| 2025-05-20 | -7.03 | $37.76 | 8615 |
| 2025-05-19 | -0.62 | $37.92 | 2600 |
| 2025-05-16 | 0.00 | $37.89 | 15200 |
| 2025-05-15 | 0.00 | $37.53 | 6800 |
| 2025-05-14 | -11.68 | $37.03 | 14400 |
| 2025-05-13 | -5.09 | $37.25 | 8500 |
| 2025-05-12 | -1.80 | $37.36 | 11129 |
| 2025-05-09 | -9.35 | $36.67 | 3300 |
| 2025-05-08 | -9.28 | $36.66 | 7200 |
| 2025-05-07 | -4.07 | $36.77 | 5216 |
| 2025-05-06 | -7.99 | $36.55 | 3035 |
| 2025-05-05 | -9.79 | $36.76 | 2400 |
| 2025-05-02 | -7.49 | $36.88 | 9623 |
| 2025-05-01 | -23.13 | $36.18 | 2438 |
| 2025-04-30 | -38.41 | $36.10 | 7200 |
| 2025-04-29 | -37.04 | $36.19 | 7100 |
| 2025-04-28 | -38.72 | $36.08 | 7210 |
| 2025-04-25 | -42.68 | $35.82 | 8768 |
| 2025-04-24 | -41.31 | $35.91 | 5500 |
| 2025-04-23 | -48.11 | $35.49 | 10600 |
| 2025-04-22 | -51.44 | $35.27 | 1500 |
| 2025-04-21 | -63.69 | $34.46 | 3523 |
| 2025-04-17 | -51.29 | $35.28 | 10100 |
| 2025-04-16 | -56.58 | $34.93 | 2500 |
| 2025-04-15 | -51.13 | $35.29 | 5600 |
| 2025-04-14 | -53.56 | $35.13 | 2000 |
| 2025-04-11 | -60.51 | $34.67 | 2900 |
| 2025-04-10 | -68.08 | $34.17 | 9200 |
| 2025-04-09 | -49.92 | $35.37 | 5120 |
| 2025-04-08 | -93.14 | $32.83 | 55117 |
| 2025-04-07 | -83.41 | $33.44 | 21312 |
| 2025-04-04 | -97.52 | $33.56 | 95100 |
| 2025-04-03 | -99.28 | $35.90 | 14300 |
| 2025-04-02 | -3.94 | $38.57 | 3700 |
| 2025-04-01 | -26.38 | $38.00 | 12000 |
| 2025-03-31 | -44.41 | $37.77 | 21903 |
| 2025-03-28 | -65.99 | $37.47 | 17500 |
| 2025-03-27 | -53.30 | $37.97 | 107500 |
| 2025-03-26 | -39.34 | $38.52 | 2409 |
| 2025-03-25 | -36.29 | $38.64 | 7520 |
| 2025-03-24 | -37.56 | $38.59 | 12621 |
| 2025-03-21 | -60.91 | $37.67 | 4214 |
| 2025-03-20 | -56.09 | $37.86 | 3438 |
| 2025-03-19 | -53.30 | $37.97 | 6709 |
| 2025-03-18 | -69.67 | $37.41 | 2832 |
| 2025-03-17 | -65.40 | $37.59 | 8500 |
| 2025-03-14 | -78.91 | $37.02 | 8141 |
| 2025-03-13 | -99.29 | $36.16 | 7632 |
| 2025-03-12 | -90.35 | $36.70 | 20020 |
| 2025-03-11 | -93.07 | $36.59 | 13000 |
| 2025-03-10 | -91.58 | $36.65 | 22702 |
| 2025-03-07 | -79.39 | $37.50 | 9200 |
| 2025-03-06 | -97.97 | $37.46 | 17200 |
| 2025-03-05 | -74.30 | $38.50 | 12500 |
| 2025-03-04 | -90.08 | $38.17 | 12500 |
| 2025-03-03 | -63.58 | $39.32 | 16218 |
| 2025-02-28 | -37.04 | $39.75 | 46024 |
| 2025-02-27 | -76.54 | $39.11 | 108605 |
| 2025-02-26 | -73.46 | $39.16 | 6100 |
| 2025-02-25 | -80.86 | $39.04 | 5500 |
| 2025-02-24 | -83.11 | $39.12 | 7928 |
| 2025-02-21 | -91.03 | $39.02 | 9125 |
| 2025-02-20 | -48.97 | $39.73 | 4900 |
| 2025-02-19 | -10.34 | $40.29 | 18839 |
| 2025-02-18 | -11.64 | $40.28 | 4022 |
| 2025-02-14 | -43.84 | $39.81 | 7300 |
| 2025-02-13 | -44.30 | $39.79 | 34129 |
| 2025-02-12 | -79.25 | $39.19 | 5200 |
| 2025-02-11 | -39.75 | $39.50 | 12400 |
| 2025-02-10 | -32.80 | $39.42 | 17606 |
| 2025-02-07 | -26.75 | $39.61 | 5805 |
| 2025-02-06 | -22.61 | $39.74 | 14200 |
| 2025-02-05 | -23.25 | $39.72 | 9937 |
| 2025-02-04 | -37.90 | $39.26 | 17407 |
| 2025-02-03 | -30.57 | $39.49 | 8743 |
| 2025-01-31 | -23.89 | $39.70 | 3700 |
| 2025-01-30 | -10.83 | $40.11 | 16905 |
| 2025-01-29 | -24.20 | $39.69 | 9500 |
| 2025-01-28 | -18.79 | $39.86 | 8820 |
| 2025-01-27 | -21.34 | $39.78 | 71400 |
| 2025-01-24 | -2.55 | $40.37 | 15600 |
| 2025-01-23 | -6.37 | $40.25 | 141030 |
| 2025-01-22 | -9.17 | $40.13 | 11800 |
| 2025-01-21 | -0.86 | $40.42 | 14300 |
| 2025-01-17 | -2.39 | $39.82 | 15100 |
| 2025-01-16 | -3.85 | $39.46 | 16138 |
| 2025-01-15 | -10.71 | $38.96 | 54100 |
| 2025-01-14 | -27.88 | $38.46 | 11703 |
| 2025-01-13 | -63.41 | $37.86 | 6616 |
| 2025-01-10 | -77.47 | $37.53 | 114500 |
| 2025-01-08 | -47.43 | $38.29 | 2128 |
| 2025-01-07 | -69.33 | $37.96 | 3000 |
| 2025-01-06 | -63.19 | $38.16 | 5337 |
| 2025-01-03 | -57.43 | $38.42 | 8500 |
| 2025-01-02 | -69.10 | $38.02 | 11700 |
| 2024-12-31 | -76.38 | $37.77 | 3700 |
| 2024-12-30 | -79.35 | $37.78 | 27441 |
| 2024-12-27 | -75.91 | $37.95 | 2738 |
| 2024-12-26 | -67.88 | $38.28 | 1333 |
| 2024-12-24 | -68.61 | $38.25 | 700 |
| 2024-12-23 | -75.73 | $37.96 | 86300 |
| 2024-12-20 | -82.04 | $37.70 | 20600 |
| 2024-12-19 | -98.01 | $37.14 | 60709 |
| 2024-12-18 | -99.50 | $37.08 | 21900 |
| 2024-12-17 | -97.43 | $38.43 | 4100 |
| 2024-12-16 | -100.00 | $38.85 | 23500 |
| 2024-12-13 | -98.63 | $38.92 | 3149 |
| 2024-12-12 | -89.50 | $39.29 | 7238 |
| 2024-12-11 | -85.00 | $39.38 | 5500 |
| 2024-12-10 | -100.00 | $39.08 | 5500 |
| 2024-12-09 | -91.11 | $39.44 | 9800 |
| 2024-12-06 | -52.78 | $40.13 | 735 |
| 2024-12-05 | -49.44 | $40.19 | 13000 |
| 2024-12-04 | -51.34 | $40.12 | 11600 |
| 2024-12-03 | -25.59 | $40.10 | 6508 |
| 2024-12-02 | -20.61 | $40.27 | 3400 |
| 2024-11-29 | -5.50 | $40.86 | 3400 |
| 2024-11-27 | -7.50 | $40.78 | 6800 |
| 2024-11-26 | -1.75 | $41.01 | 4307 |
| 2024-11-25 | -6.50 | $40.82 | 9726 |
| 2024-11-22 | -1.33 | $40.78 | 9103 |
| 2024-11-21 | -2.85 | $40.49 | 8307 |
| 2024-11-20 | -15.92 | $39.72 | 3414 |
| 2024-11-19 | -14.65 | $39.76 | 4400 |
| 2024-11-18 | -16.24 | $39.71 | 20600 |
| 2024-11-15 | -25.16 | $39.43 | 31300 |
| 2024-11-14 | -29.94 | $39.28 | 15025 |
| 2024-11-13 | -20.06 | $39.59 | 3134 |
| 2024-11-12 | -14.33 | $39.77 | 7842 |
| 2024-11-11 | -4.78 | $40.07 | 17900 |
| 2024-11-08 | -2.27 | $39.66 | 5405 |
| 2024-11-07 | -6.37 | $39.43 | 4711 |
| 2024-11-06 | -3.53 | $39.49 | 4000 |
| 2024-11-05 | -28.48 | $37.89 | 81347 |
| 2024-11-04 | -73.58 | $37.17 | 3133 |
| 2024-11-01 | -75.90 | $37.08 | 2300 |
| 2024-10-31 | -57.83 | $37.38 | 4431 |
| 2024-10-30 | -24.10 | $37.87 | 3700 |
| 2024-10-29 | -37.44 | $37.61 | 2310 |
| 2024-10-28 | -30.54 | $37.72 | 4300 |
| 2024-10-25 | -42.36 | $37.48 | 7701 |
| 2024-10-24 | -27.59 | $37.78 | 20700 |
| 2024-10-23 | -37.93 | $37.57 | 3200 |
| 2024-10-22 | -25.12 | $37.83 | 63808 |
| 2024-10-21 | -22.66 | $37.88 | 1000 |
| 2024-10-18 | -1.97 | $38.30 | 8845 |
| 2024-10-17 | -4.43 | $38.25 | 4600 |
| 2024-10-16 | -1.11 | $38.10 | 4604 |
| 2024-10-15 | -16.48 | $37.76 | 1821 |
| 2024-10-14 | -4.00 | $37.75 | 15600 |
| 2024-10-11 | 0.00 | $37.45 | 1900 |
| 2024-10-10 | -18.29 | $36.84 | 13800 |
| 2024-10-09 | -4.89 | $37.03 | 13343 |
| 2024-10-08 | -13.64 | $36.75 | 22008 |
| 2024-10-07 | -12.94 | $36.77 | 24718 |
| 2024-10-04 | -1.05 | $37.11 | 5610 |
| 2024-10-03 | -18.15 | $36.58 | 24625 |
| 2024-10-02 | -16.37 | $36.63 | 55107 |
| 2024-10-01 | -18.15 | $36.58 | 19508 |
| 2024-09-30 | -11.39 | $36.77 | 5520 |
| 2024-09-27 | -17.79 | $36.59 | 17400 |
| 2024-09-26 | -18.15 | $36.58 | 89931 |
| 2024-09-25 | -13.17 | $36.72 | 5714 |
| 2024-09-24 | -4.27 | $36.97 | 3100 |
| 2024-09-23 | -0.36 | $37.02 | 1936 |
| 2024-09-20 | -1.99 | $36.74 | 4206 |
| 2024-09-19 | 0.00 | $36.79 | 3100 |
| 2024-09-18 | -11.71 | $36.24 | 100 |
| 2024-09-17 | -9.46 | $36.29 | 6516 |
| 2024-09-16 | -12.26 | $36.14 | 1500 |
| 2024-09-13 | -34.43 | $35.67 | 5727 |
| 2024-09-12 | -54.25 | $35.25 | 2404 |
| 2024-09-11 | -65.57 | $35.01 | 10000 |
| 2024-09-10 | -61.76 | $34.93 | 4035 |
| 2024-09-09 | -48.09 | $35.14 | 2440 |
| 2024-09-06 | -60.31 | $34.82 | 7645 |
| 2024-09-05 | -35.48 | $35.41 | 5600 |
| 2024-09-04 | -20.06 | $35.74 | 84501 |
| 2024-09-03 | -19.66 | $35.71 | 1500 |
| 2024-08-30 | 0.00 | $36.40 | 2100 |
| 2024-08-29 | -1.05 | $35.97 | 1000 |
| 2024-08-28 | -1.32 | $35.96 | 3445 |
| 2024-08-27 | -1.58 | $35.95 | 25300 |
| 2024-08-26 | -1.59 | $35.92 | 1710 |
| 2024-08-23 | -0.53 | $35.96 | 19900 |
| 2024-08-22 | -7.99 | $35.32 | 300 |
| 2024-08-21 | -6.21 | $35.38 | 3900 |
| 2024-08-20 | -14.50 | $35.10 | 29800 |
| 2024-08-19 | -7.40 | $35.34 | 700 |
| 2024-08-16 | -15.68 | $35.06 | 2900 |
| 2024-08-15 | -23.67 | $34.79 | 7900 |
| 2024-08-14 | -34.02 | $34.44 | 3800 |
| 2024-08-13 | -41.12 | $34.20 | 8021 |
| 2024-08-12 | -53.25 | $33.79 | 2846 |
| 2024-08-09 | -45.27 | $34.06 | 1123 |
| 2024-08-08 | -52.37 | $33.82 | 31337 |
| 2024-08-07 | -73.37 | $33.11 | 4402 |
| 2024-08-06 | -69.23 | $33.25 | 4617 |
| 2024-08-05 | -86.98 | $32.65 | 146225 |
| 2024-08-02 | -92.74 | $33.42 | 6930 |
| 2024-08-01 | -41.03 | $34.63 | 22000 |
| 2024-07-31 | -9.40 | $35.37 | 4400 |
| 2024-07-30 | -5.77 | $35.21 | 15339 |
| 2024-07-29 | -12.69 | $34.97 | 91436 |
| 2024-07-26 | -10.15 | $35.02 | 15300 |
| 2024-07-25 | -35.03 | $34.53 | 3304 |
| 2024-07-24 | -42.13 | $34.39 | 36525 |
| 2024-07-23 | -9.64 | $35.03 | 1206 |
| 2024-07-22 | -7.61 | $35.07 | 4443 |
| 2024-07-19 | -30.96 | $34.61 | 2000 |
| 2024-07-18 | -21.32 | $34.80 | 1045 |
| 2024-07-17 | -8.63 | $35.05 | 7000 |
| 2024-07-16 | 0.00 | $35.21 | 7811 |
| 2024-07-15 | -10.24 | $34.54 | 2100 |
| 2024-07-12 | -11.35 | $34.30 | 2033 |
| 2024-07-11 | -1.96 | $34.05 | 1417 |
| 2024-07-10 | -45.10 | $33.61 | 4400 |
| 2024-07-09 | -76.47 | $33.29 | 3100 |
| 2024-07-08 | -69.61 | $33.36 | 1000 |
| 2024-07-05 | -74.51 | $33.31 | 600 |
| 2024-07-03 | -49.02 | $33.57 | 1635 |
| 2024-07-02 | -57.84 | $33.48 | 3700 |
| 2024-07-01 | -67.65 | $33.38 | 520 |
| 2024-06-28 | -51.96 | $33.54 | 18607 |
| 2024-06-27 | -67.65 | $33.38 | 13400 |
| 2024-06-26 | -47.06 | $33.59 | 800 |
| 2024-06-25 | -35.29 | $33.71 | 100 |
| 2024-06-24 | -8.82 | $33.98 | 3200 |
| 2024-06-21 | -27.16 | $33.64 | 11140 |
| 2024-06-20 | -8.64 | $33.79 | 8700 |
| 2024-06-18 | -31.18 | $33.69 | 18103 |
| 2024-06-17 | -56.41 | $33.56 | 400 |
| 2024-06-14 | -92.31 | $33.14 | 1400 |
| 2024-06-13 | -67.21 | $33.47 | 37542 |
| 2024-06-12 | -61.48 | $33.54 | 8500 |
| 2024-06-11 | -79.51 | $33.32 | 2800 |
| 2024-06-10 | -59.84 | $33.56 | 1800 |
| 2024-06-07 | -77.87 | $33.34 | 1600 |
| 2024-06-06 | -74.59 | $33.38 | 9900 |
| 2024-06-05 | -59.84 | $33.56 | 800 |
| 2024-06-04 | -77.87 | $33.34 | 1300 |
| 2024-06-03 | -51.94 | $33.62 | 2600 |
| 2024-05-31 | -26.88 | $33.86 | 3305 |
| 2024-05-30 | -45.73 | $33.38 | 2100 |
| 2024-05-29 | -59.80 | $33.10 | 1600 |
| 2024-05-28 | -45.73 | $33.38 | 3600 |
| 2024-05-24 | -35.68 | $33.58 | 608 |
| 2024-05-23 | -49.75 | $33.30 | 1400 |
| 2024-05-22 | -31.66 | $33.66 | 2745 |
| 2024-05-21 | -15.58 | $33.98 | 1826 |
| 2024-05-20 | -16.58 | $33.96 | 6534 |
| 2024-05-17 | -8.04 | $34.13 | 1800 |
| 2024-05-16 | -8.33 | $34.12 | 2400 |
| 2024-05-15 | 0.00 | $34.15 | 8920 |
| 2024-05-14 | 0.00 | $33.82 | 6700 |
| 2024-05-13 | -14.12 | $33.54 | 78600 |
| 2024-05-10 | -2.87 | $33.71 | 1400 |
| 2024-05-09 | 0.00 | $33.60 | 1100 |
| 2024-05-08 | -7.91 | $33.30 | 173700 |
| 2024-05-07 | -17.27 | $33.17 | 11800 |
| 2024-05-06 | -37.50 | $33.12 | 1603 |
| 2024-05-03 | -65.10 | $32.69 | 3600 |
| 2024-05-02 | -71.88 | $32.56 | 8600 |
| 2024-05-01 | -83.02 | $32.38 | 65900 |
| 2024-04-30 | -75.94 | $32.53 | 1600 |
| 2024-04-29 | -56.13 | $32.95 | 2600 |
| 2024-04-26 | -62.74 | $32.81 | 949 |
| 2024-04-25 | -66.98 | $32.72 | 1826 |
| 2024-04-24 | -54.25 | $32.99 | 3900 |
| 2024-04-23 | -59.43 | $32.88 | 4500 |
| 2024-04-22 | -74.53 | $32.56 | 36600 |
| 2024-04-19 | -89.15 | $32.25 | 300 |
| 2024-04-18 | -100.00 | $32.02 | 100 |
| 2024-04-17 | -96.15 | $32.14 | 11600 |
| 2024-04-16 | -93.20 | $32.22 | 83804 |
| 2024-04-15 | -100.00 | $32.38 | 300 |
| 2024-04-12 | -93.59 | $32.68 | 2900 |
| 2024-04-11 | -57.49 | $33.18 | 8120 |
| 2024-04-10 | -56.89 | $33.19 | 417 |
| 2024-04-09 | -23.16 | $33.73 | 3400 |
| 2024-04-08 | -16.38 | $33.85 | 4000 |
| 2024-04-05 | -18.64 | $33.81 | 1700 |
| 2024-04-04 | -33.33 | $33.55 | 2000 |
| 2024-04-03 | -12.94 | $33.85 | 4300 |
| 2024-04-02 | -20.62 | $33.67 | 11600 |
| 2024-04-01 | -10.40 | $33.86 | 2302 |
| 2024-03-28 | 0.00 | $34.07 | 5100 |
| 2024-03-27 | 0.00 | $33.78 | 1800 |
| 2024-03-26 | -18.26 | $33.27 | 3400 |
| 2024-03-25 | -15.81 | $33.32 | 3200 |
| 2024-03-22 | -13.55 | $33.35 | 2100 |
| 2024-03-21 | 0.00 | $33.69 | 2100 |
| 2024-03-20 | 0.00 | $33.38 | 2500 |
| 2024-03-19 | -0.92 | $32.94 | 547 |
| 2024-03-18 | -9.05 | $32.61 | 9208 |
| 2024-03-15 | -9.50 | $32.60 | 201 |
| 2024-03-14 | -13.12 | $32.52 | 1500 |
| 2024-03-13 | -4.07 | $32.70 | 3800 |
| 2024-03-12 | -5.72 | $32.57 | 9300 |
| 2024-03-11 | -8.75 | $32.48 | 1400 |
| 2024-03-08 | -7.41 | $32.52 | 4415 |
| 2024-03-07 | 0.00 | $32.63 | 4137 |
| 2024-03-06 | -5.42 | $32.39 | 40400 |
| 2024-03-05 | -1.92 | $32.33 | 1900 |
| 2024-03-04 | -3.98 | $32.17 | 1000 |
| 2024-03-01 | 0.00 | $32.17 | 3514 |
| 2024-02-29 | -1.00 | $31.74 | 9105 |
| 2024-02-28 | -5.75 | $31.40 | 4328 |
| 2024-02-27 | 0.00 | $31.35 | 512 |
| 2024-02-26 | -7.10 | $31.20 | 10417 |
| 2024-02-23 | -7.10 | $31.20 | 7700 |
| 2024-02-22 | 0.00 | $31.22 | 4600 |
| 2024-02-21 | -5.22 | $30.85 | 16549 |
| 2024-02-20 | -16.52 | $30.72 | 6400 |
| 2024-02-16 | -12.17 | $30.77 | 3446 |
| 2024-02-15 | 0.00 | $30.86 | 3746 |
| 2024-02-14 | -27.70 | $30.21 | 2413 |
| 2024-02-13 | -47.97 | $29.91 | 1600 |
| 2024-02-12 | -8.11 | $30.50 | 13230 |
| 2024-02-09 | -29.73 | $30.18 | 2400 |
| 2024-02-08 | -41.89 | $30.00 | 600 |
| 2024-02-07 | -44.59 | $29.96 | 1506 |
| 2024-02-06 | -46.62 | $29.93 | 435 |
| 2024-02-05 | -53.38 | $29.83 | 4141 |
| 2024-02-02 | -36.49 | $30.08 | 1808 |
| 2024-02-01 | -38.51 | $30.05 | 1649 |
| 2024-01-31 | -38.51 | $30.05 | 2400 |
| 2024-01-30 | 0.00 | $30.62 | 900 |
| 2024-01-29 | -8.00 | $30.52 | 700 |
| 2024-01-26 | -18.30 | $30.39 | 2829 |
| 2024-01-25 | -30.63 | $30.25 | 2713 |
| 2024-01-24 | -50.00 | $29.94 | 6600 |
| 2024-01-23 | -51.25 | $29.92 | 3900 |
| 2024-01-22 | -48.13 | $29.97 | 3223 |
| 2024-01-19 | -69.89 | $29.67 | 2800 |
| 2024-01-18 | -86.93 | $29.37 | 2436 |
| 2024-01-17 | -94.15 | $29.29 | 14600 |
| 2024-01-16 | -95.65 | $29.58 | 3301 |
| 2024-01-12 | -84.80 | $29.84 | 2300 |
| 2024-01-11 | -63.69 | $29.90 | 2816 |
| 2024-01-10 | -61.25 | $29.92 | 3443 |
| 2024-01-09 | -62.50 | $29.90 | 2200 |
| 2024-01-08 | -42.29 | $30.16 | 5341 |
| 2024-01-05 | -45.00 | $30.00 | 4215 |
| 2024-01-04 | -49.51 | $29.89 | 1400 |
| 2024-01-03 | -43.14 | $30.02 | 700 |
| 2024-01-02 | -27.45 | $30.34 | 7625 |
| 2023-12-29 | -24.51 | $30.40 | 800 |
| 2023-12-28 | -16.02 | $30.57 | 21200 |
| 2023-12-27 | -12.16 | $30.63 | 6038 |
| 2023-12-26 | -9.17 | $30.68 | 1619 |
| 2023-12-22 | -22.08 | $30.37 | 1300 |
| 2023-12-21 | -11.67 | $30.62 | 4800 |
| 2023-12-20 | -22.67 | $30.34 | 6009 |
| 2023-12-19 | -0.79 | $30.78 | 9300 |
| 2023-12-18 | -4.98 | $30.56 | 3936 |
| 2023-12-15 | -13.58 | $30.35 | 4511 |
| 2023-12-14 | -3.96 | $30.57 | 3439 |
| 2023-12-13 | 0.00 | $29.94 | 5408 |
| 2023-12-12 | -7.10 | $29.34 | 12200 |
| 2023-12-11 | -2.59 | $29.40 | 2100 |
| 2023-12-08 | -8.29 | $29.29 | 4100 |
| 2023-12-07 | -17.67 | $29.04 | 2500 |
| 2023-12-06 | -25.43 | $28.86 | 2346 |
| 2023-12-05 | -14.22 | $29.12 | 8100 |
| 2023-12-04 | 0.00 | $29.45 | 2825 |
| 2023-12-01 | -0.44 | $29.41 | 3500 |
| 2023-11-30 | 0.00 | $28.99 | 2700 |
| 2023-11-29 | -7.98 | $28.71 | 2900 |
| 2023-11-28 | -4.81 | $28.50 | 2800 |
| 2023-11-27 | -0.52 | $28.58 | 55900 |
| 2023-11-24 | 0.00 | $28.56 | 100 |
| 2023-11-22 | -0.50 | $28.49 | 5743 |
| 2023-11-21 | -7.92 | $28.34 | 4507 |
| 2023-11-20 | -1.49 | $28.47 | 2408 |
| 2023-11-17 | -2.04 | $28.40 | 9900 |
| 2023-11-16 | -18.75 | $28.04 | 927 |
| 2023-11-15 | -5.21 | $28.30 | 7800 |
| 2023-11-14 | 0.00 | $28.26 | 2000 |
| 2023-11-13 | -33.33 | $27.56 | 9402 |
| 2023-11-10 | -35.19 | $27.53 | 200 |
| 2023-11-09 | -58.64 | $27.15 | 2800 |
| 2023-11-08 | -45.06 | $27.37 | 1307 |
| 2023-11-07 | -32.72 | $27.57 | 13328 |
| 2023-11-06 | -19.14 | $27.79 | 1300 |
| 2023-11-03 | -2.47 | $28.06 | 13111 |
| 2023-11-02 | -24.07 | $27.71 | 1800 |
| 2023-11-01 | -63.58 | $27.07 | 1718 |
| 2023-10-31 | -78.40 | $26.83 | 811 |
| 2023-10-30 | -88.89 | $26.66 | 100 |
| 2023-10-27 | -98.77 | $26.50 | 2117 |
| 2023-10-26 | -90.91 | $26.78 | 500 |
| 2023-10-25 | -98.70 | $26.66 | 2704 |
| 2023-10-24 | -94.62 | $26.95 | 1632 |
| 2023-10-23 | -100.00 | $26.88 | 1000 |
| 2023-10-20 | -88.80 | $27.07 | 215 |
| 2023-10-19 | -69.53 | $27.32 | 2800 |
| 2023-10-18 | -48.68 | $27.71 | 1500 |
| 2023-10-17 | -44.81 | $28.10 | 506 |
| 2023-10-16 | -51.42 | $27.96 | 400 |
| 2023-10-13 | -67.92 | $27.61 | 1105 |
| 2023-10-12 | -64.62 | $27.68 | 800 |
| 2023-10-11 | -52.53 | $27.96 | 2018 |
| 2023-10-10 | -61.75 | $27.76 | 100 |
| 2023-10-09 | -70.05 | $27.58 | 300 |
| 2023-10-06 | -82.03 | $27.32 | 100 |
| 2023-10-05 | -88.94 | $27.17 | 2000 |
| 2023-10-04 | -89.86 | $27.15 | 4800 |
| 2023-10-03 | -95.39 | $27.03 | 9000 |
| 2023-10-02 | -100.00 | $27.42 | 16228 |
| 2023-09-29 | -86.76 | $27.79 | 2024 |
| 2023-09-28 | -74.17 | $27.98 | 3100 |
| 2023-09-27 | -92.05 | $27.71 | 4927 |
| 2023-09-26 | -96.60 | $27.68 | 1200 |
| 2023-09-25 | -95.37 | $28.07 | 2300 |
| 2023-09-22 | -100.00 | $28.02 | 4536 |
| 2023-09-21 | -83.00 | $28.27 | 2402 |
| 2023-09-20 | -41.00 | $28.69 | 4400 |
| 2023-09-19 | -26.36 | $28.81 | 1000 |
| 2023-09-18 | -16.96 | $28.91 | 13400 |
| 2023-09-15 | -17.65 | $28.89 | 100 |
| 2023-09-14 | -0.84 | $29.09 | 4011 |
| 2023-09-13 | -26.50 | $28.77 | 738 |
| 2023-09-12 | -13.68 | $28.92 | 500 |
| 2023-09-11 | -17.09 | $28.88 | 700 |
| 2023-09-08 | -18.80 | $28.86 | 801 |
| 2023-09-07 | -25.64 | $28.78 | 900 |
| 2023-09-06 | -33.06 | $28.74 | 3900 |
| 2023-09-05 | -29.03 | $28.79 | 5140 |
| 2023-09-01 | -5.65 | $29.08 | 1100 |
| 2023-08-31 | -24.19 | $28.85 | 1123 |
| 2023-08-30 | -22.58 | $28.87 | 3320 |
| 2023-08-29 | -30.65 | $28.77 | 76005 |
| 2023-08-28 | -61.27 | $28.46 | 12148 |
| 2023-08-25 | -76.76 | $28.24 | 11605 |
| 2023-08-24 | -86.62 | $28.10 | 1000 |
| 2023-08-23 | -74.34 | $28.30 | 31700 |
| 2023-08-22 | -94.08 | $28.00 | 3246 |
| 2023-08-21 | -86.84 | $28.11 | 28646 |
| 2023-08-18 | -84.21 | $28.15 | 1627 |
| 2023-08-17 | -99.29 | $28.03 | 5339 |
| 2023-08-16 | -98.37 | $28.22 | 28900 |
| 2023-08-15 | -95.28 | $28.42 | 11000 |
| 2023-08-14 | -94.52 | $28.74 | 1420 |
| 2023-08-11 | -95.89 | $28.73 | 3600 |
| 2023-08-10 | -80.77 | $28.80 | 1900 |
| 2023-08-09 | -55.13 | $29.00 | 4400 |
| 2023-08-08 | -48.72 | $29.05 | 1100 |
| 2023-08-07 | -34.44 | $29.12 | 1017 |
| 2023-08-04 | -55.05 | $28.83 | 8800 |
| 2023-08-03 | -33.59 | $28.99 | 6400 |
| 2023-08-02 | -24.34 | $29.06 | 12347 |
| 2023-08-01 | -7.89 | $29.31 | 5936 |
| 2023-07-31 | -7.89 | $29.31 | 81432 |
| 2023-07-28 | -17.11 | $29.17 | 334 |
| 2023-07-27 | -23.27 | $29.06 | 4421 |
| 2023-07-26 | -2.86 | $29.34 | 7816 |
| 2023-07-25 | -2.66 | $29.31 | 2418 |
| 2023-07-24 | -2.11 | $29.32 | 1713 |
| 2023-07-21 | -4.27 | $29.27 | 2216 |
| 2023-07-20 | -1.93 | $29.28 | 7825 |
| 2023-07-19 | -0.52 | $29.17 | 5800 |
| 2023-07-18 | -2.79 | $28.99 | 1810 |
| 2023-07-17 | -13.41 | $28.80 | 1100 |
| 2023-07-14 | -16.76 | $28.74 | 1535 |
| 2023-07-13 | -2.79 | $28.99 | 6000 |
| 2023-07-12 | -8.38 | $28.89 | 2348 |
| 2023-07-11 | 0.00 | $28.75 | 1743 |
| 2023-07-10 | -8.73 | $28.40 | 704 |
| 2023-07-07 | -27.78 | $28.16 | 4800 |
| 2023-07-06 | -30.16 | $28.13 | 19514 |
| 2023-07-05 | -9.63 | $28.38 | 8000 |
| 2023-07-03 | 0.00 | $28.51 | 800 |
| 2023-06-30 | -0.81 | $28.34 | 2201 |
| 2023-06-29 | -9.04 | $28.14 | 13926 |
| 2023-06-28 | -25.64 | $27.81 | 18215 |
| 2023-06-27 | -23.59 | $27.85 | 5147 |
| 2023-06-26 | -32.82 | $27.67 | 4000 |
| 2023-06-23 | -50.00 | $27.31 | 1931 |
| 2023-06-22 | -38.00 | $27.55 | 3616 |
| 2023-06-21 | -25.50 | $27.80 | 5000 |
| 2023-06-20 | -21.50 | $27.88 | 36700 |
| 2023-06-16 | -3.50 | $28.24 | 6600 |
| 2023-06-15 | 0.00 | $28.23 | 2900 |
| 2023-06-14 | -8.70 | $27.99 | 9400 |
| 2023-06-13 | -5.59 | $28.00 | 3800 |
| 2023-06-12 | -9.94 | $27.85 | 1400 |
| 2023-06-09 | -14.62 | $27.77 | 17201 |
| 2023-06-08 | -11.70 | $27.82 | 5443 |
| 2023-06-07 | -2.34 | $27.98 | 4100 |
| 2023-06-06 | -2.59 | $27.44 | 8724 |
| 2023-06-05 | -25.83 | $27.20 | 66207 |
| 2023-06-02 | -24.44 | $27.33 | 1606 |
| 2023-06-01 | -82.22 | $26.55 | 2000 |
| 2023-05-31 | -90.37 | $26.44 | 2226 |
| 2023-05-30 | -80.00 | $26.58 | 1904 |
| 2023-05-26 | -80.77 | $26.66 | 1646 |
| 2023-05-25 | -90.11 | $26.49 | 11000 |
| 2023-05-24 | -97.30 | $26.69 | 27500 |
| 2023-05-23 | -78.62 | $26.99 | 17908 |
| 2023-05-22 | -68.28 | $27.14 | 17400 |
| 2023-05-19 | -69.66 | $27.12 | 9700 |
| 2023-05-18 | -67.59 | $27.15 | 48200 |
| 2023-05-17 | -73.79 | $27.06 | 20500 |
| 2023-05-16 | -100.00 | $26.68 | 1115 |
| 2023-05-15 | -82.88 | $27.21 | 2100 |
| 2023-05-12 | -84.68 | $27.19 | 437 |
| 2023-05-11 | -90.09 | $27.13 | 5000 |
| 2023-05-10 | -70.00 | $27.36 | 3547 |
| 2023-05-09 | -69.09 | $27.37 | 908 |
| 2023-05-08 | -61.82 | $27.45 | 7000 |
| 2023-05-05 | -49.09 | $27.59 | 8800 |
| 2023-05-04 | -87.27 | $27.17 | 2100 |
| 2023-05-03 | -100.00 | $27.27 | 11200 |
| 2023-05-02 | -79.07 | $27.45 | 503 |
| 2023-05-01 | -18.60 | $27.97 | 7800 |
| 2023-04-28 | -8.24 | $28.05 | 10335 |
| 2023-04-27 | -48.91 | $27.67 | 2300 |
| 2023-04-26 | -77.98 | $27.27 | 807 |
| 2023-04-25 | -39.86 | $27.55 | 435 |
| 2023-04-24 | -13.91 | $27.91 | 1814 |
| 2023-04-21 | -10.59 | $27.87 | 4700 |
| 2023-04-20 | -9.75 | $27.89 | 9200 |
| 2023-04-19 | -0.42 | $28.11 | 3200 |
| 2023-04-18 | -0.89 | $28.00 | 5400 |
| 2023-04-17 | 0.00 | $28.02 | 15237 |
| 2023-04-14 | -11.56 | $27.75 | 2100 |
| 2023-04-13 | -6.33 | $27.83 | 6100 |
| 2023-04-12 | -11.76 | $27.71 | 19616 |
| 2023-04-11 | -5.48 | $27.83 | 6039 |
| 2023-04-10 | -14.88 | $27.59 | 721 |
| 2023-04-06 | -36.94 | $27.45 | 5100 |
| 2023-04-05 | -51.69 | $27.47 | 1536 |
| 2023-04-04 | -52.26 | $27.45 | 16702 |
| 2023-04-03 | -49.25 | $27.79 | 17800 |
| 2023-03-31 | -53.88 | $27.72 | 9600 |
| 2023-03-30 | -64.71 | $27.26 | 55400 |
| 2023-03-29 | -67.06 | $27.16 | 20813 |
| 2023-03-28 | -75.53 | $26.80 | 3300 |
| 2023-03-27 | -77.65 | $26.71 | 2610 |
| 2023-03-24 | -84.24 | $26.43 | 11400 |
| 2023-03-23 | -96.11 | $26.30 | 75700 |
| 2023-03-22 | -95.80 | $26.59 | 5900 |
| 2023-03-21 | -73.11 | $27.40 | 13900 |
| 2023-03-20 | -85.99 | $26.94 | 5700 |
| 2023-03-17 | -98.40 | $26.50 | 1400 |
| 2023-03-16 | -82.15 | $27.17 | 1340 |
| 2023-03-15 | -93.85 | $27.02 | 5900 |
| 2023-03-14 | -80.58 | $27.66 | 1600 |
| 2023-03-13 | -89.76 | $27.31 | 19946 |
| 2023-03-10 | -100.00 | $27.81 | 2600 |
| 2023-03-09 | -100.00 | $28.51 | 1609 |
| 2023-03-08 | -99.33 | $29.24 | 941 |
| 2023-03-07 | -100.00 | $29.31 | 900 |
| 2023-03-06 | -68.84 | $29.82 | 4347 |
| 2023-03-03 | -65.71 | $29.87 | 6200 |
| 2023-03-02 | -93.13 | $29.50 | 300 |
| 2023-03-01 | -93.13 | $29.50 | 1000 |
| 2023-02-28 | -96.25 | $29.45 | 15304 |
| 2023-02-27 | -86.88 | $29.60 | 3244 |
| 2023-02-24 | -85.63 | $29.62 | 1534 |
| 2023-02-23 | -81.25 | $29.69 | 3733 |
| 2023-02-22 | -95.00 | $29.47 | 11640 |
| 2023-02-21 | -96.71 | $29.52 | 14000 |
| 2023-02-17 | -52.63 | $30.19 | 5836 |
| 2023-02-16 | -38.67 | $30.29 | 3400 |
| 2023-02-15 | -24.37 | $30.51 | 7700 |
| 2023-02-14 | -27.41 | $30.45 | 2208 |
| 2023-02-13 | -18.27 | $30.63 | 5444 |
| 2023-02-10 | -33.50 | $30.33 | 6733 |
| 2023-02-09 | -48.73 | $30.03 | 7745 |
| 2023-02-08 | -29.95 | $30.40 | 436300 |
| 2023-02-07 | -13.36 | $30.70 | 4200 |
| 2023-02-06 | -26.73 | $30.41 | 1300 |
| 2023-02-03 | -13.68 | $30.67 | 3100 |
| 2023-02-02 | -3.89 | $30.88 | 7700 |
| 2023-02-01 | -2.07 | $30.52 | 3039 |
| 2023-01-31 | 0.00 | $30.39 | 4500 |
| 2023-01-30 | -16.74 | $29.92 | 6744 |
| 2023-01-27 | -5.15 | $30.19 | 13608 |
| 2023-01-26 | 0.00 | $30.06 | 2731 |
| 2023-01-25 | -12.08 | $29.80 | 2619 |
| 2023-01-24 | -14.49 | $29.75 | 1706 |
| 2023-01-23 | -12.08 | $29.80 | 7700 |
| 2023-01-20 | -25.12 | $29.53 | 600 |
| 2023-01-19 | -42.03 | $29.18 | 2400 |
| 2023-01-18 | -38.16 | $29.26 | 5818 |
| 2023-01-17 | -12.56 | $29.79 | 13300 |
| 2023-01-13 | 0.00 | $30.05 | 10609 |
| 2023-01-12 | -15.89 | $29.78 | 4500 |
| 2023-01-11 | -33.18 | $29.41 | 3343 |
| 2023-01-10 | -50.00 | $29.05 | 1600 |
| 2023-01-09 | -59.35 | $28.85 | 55700 |
| 2023-01-06 | -57.94 | $28.88 | 15804 |
| 2023-01-05 | -85.98 | $28.28 | 6418 |
| 2023-01-04 | -74.77 | $28.52 | 1400 |
| 2023-01-03 | -89.72 | $28.20 | 1900 |
| 2022-12-30 | -85.10 | $28.61 | 16604 |
| 2022-12-29 | -84.41 | $28.64 | 802 |
| 2022-12-28 | -100.00 | $28.23 | 11339 |
| 2022-12-27 | -84.68 | $28.76 | 27114 |
| 2022-12-23 | -85.48 | $28.74 | 5700 |
| 2022-12-22 | -83.06 | $28.80 | 9300 |
| 2022-12-21 | -70.16 | $29.12 | 12000 |
| 2022-12-20 | -90.32 | $28.62 | 4000 |
| 2022-12-19 | -92.34 | $28.57 | 1810 |
| 2022-12-16 | -87.23 | $28.81 | 3300 |
| 2022-12-15 | -89.94 | $29.34 | 3300 |
| 2022-12-14 | -67.90 | $29.76 | 18112 |
| 2022-12-13 | -54.32 | $29.98 | 5400 |
| 2022-12-12 | -72.22 | $29.69 | 3113 |
| 2022-12-09 | -100.00 | $29.24 | 1914 |
| 2022-12-08 | -92.67 | $29.47 | 3400 |
| 2022-12-07 | -81.01 | $29.41 | 2809 |
| 2022-12-06 | -80.45 | $29.42 | 5036 |
| 2022-12-05 | -51.40 | $29.94 | 3700 |
| 2022-12-02 | -11.73 | $30.65 | 25600 |
| 2022-12-01 | -6.31 | $30.73 | 1700 |
| 2022-11-30 | 0.00 | $30.74 | 2448 |
| 2022-11-29 | -19.25 | $30.31 | 8900 |
| 2022-11-28 | -34.76 | $30.02 | 1200 |
| 2022-11-25 | -3.74 | $30.60 | 1700 |
| 2022-11-23 | -7.03 | $30.52 | 4700 |
| 2022-11-22 | -3.78 | $30.58 | 2800 |
| 2022-11-21 | -30.41 | $29.99 | 1202 |
| 2022-11-18 | -22.64 | $30.05 | 3608 |
| 2022-11-17 | -22.50 | $29.93 | 24700 |
| 2022-11-16 | -17.50 | $30.09 | 1600 |
| 2022-11-15 | -4.69 | $30.50 | 61934 |
| 2022-11-14 | -13.44 | $30.22 | 1900 |
| 2022-11-11 | -3.75 | $30.53 | 4827 |
| 2022-11-10 | -0.67 | $30.28 | 21103 |
| 2022-11-09 | -27.56 | $29.07 | 2800 |
| 2022-11-08 | -7.05 | $29.71 | 1336 |
| 2022-11-07 | -7.69 | $29.69 | 300 |
| 2022-11-04 | -15.06 | $29.46 | 6900 |
| 2022-11-03 | -27.24 | $29.08 | 1900 |
| 2022-11-02 | -26.92 | $29.09 | 1900 |
| 2022-11-01 | -3.21 | $29.83 | 2246 |
| 2022-10-31 | -4.84 | $29.56 | 8927 |
| 2022-10-28 | -0.37 | $29.53 | 4937 |
| 2022-10-27 | -11.60 | $29.02 | 1839 |
| 2022-10-26 | -8.97 | $28.87 | 9700 |
| 2022-10-25 | -1.50 | $28.71 | 5943 |
| 2022-10-24 | -27.96 | $28.08 | 748 |
| 2022-10-21 | -35.48 | $27.94 | 6300 |
| 2022-10-20 | -60.22 | $27.48 | 10300 |
| 2022-10-19 | -56.49 | $27.88 | 4800 |
| 2022-10-18 | -51.65 | $28.35 | 7600 |
| 2022-10-17 | -65.47 | $27.89 | 13949 |
| 2022-10-14 | -84.49 | $27.30 | 9923 |
| 2022-10-13 | -67.31 | $27.92 | 17300 |
| 2022-10-12 | -85.86 | $27.28 | 32429 |
| 2022-10-11 | -82.35 | $27.43 | 6100 |
| 2022-10-10 | -87.86 | $27.24 | 10612 |
| 2022-10-07 | -86.18 | $27.42 | 34400 |
| 2022-10-06 | -75.41 | $27.95 | 3900 |
| 2022-10-05 | -66.87 | $28.37 | 2247 |
| 2022-10-04 | -62.20 | $28.60 | 6202 |
| 2022-10-03 | -84.15 | $27.52 | 16300 |
| 2022-09-30 | -96.14 | $26.93 | 14400 |
| 2022-09-29 | -96.75 | $26.90 | 2804 |
| 2022-09-28 | -83.20 | $27.65 | 5000 |
| 2022-09-27 | -96.89 | $26.99 | 1700 |
| 2022-09-26 | -97.85 | $27.10 | 38300 |
| 2022-09-23 | -93.67 | $27.82 | 80309 |
| 2022-09-22 | -98.83 | $28.87 | 11500 |
| 2022-09-21 | -100.00 | $29.35 | 1300 |
| 2022-09-20 | -97.23 | $29.80 | 13500 |
| 2022-09-19 | -78.60 | $30.35 | 4127 |
| 2022-09-16 | -88.45 | $30.12 | 18000 |
| 2022-09-15 | -88.69 | $30.32 | 8700 |
| 2022-09-14 | -80.57 | $30.55 | 4900 |
| 2022-09-13 | -80.21 | $30.56 | 1600 |
| 2022-09-12 | -41.70 | $31.65 | 9800 |
| 2022-09-09 | -56.18 | $31.24 | 6400 |
| 2022-09-08 | -71.73 | $30.80 | 2100 |
| 2022-09-07 | -75.62 | $30.69 | 9318 |
| 2022-09-06 | -93.29 | $30.19 | 10511 |
| 2022-09-02 | -91.87 | $30.23 | 21906 |
| 2022-09-01 | -77.39 | $30.64 | 4224 |
| 2022-08-31 | -94.31 | $30.51 | 5200 |
| 2022-08-30 | -83.33 | $30.78 | 26200 |
| 2022-08-29 | -63.41 | $31.27 | 9500 |
| 2022-08-26 | -55.28 | $31.47 | 4300 |
| 2022-08-25 | -26.02 | $32.19 | 5400 |
| 2022-08-24 | -43.50 | $31.76 | 4731 |
| 2022-08-23 | -47.39 | $31.65 | 10527 |
| 2022-08-22 | -49.22 | $31.57 | 1800 |
| 2022-08-19 | -24.32 | $32.20 | 44700 |
| 2022-08-18 | 0.00 | $32.83 | 25000 |
| 2022-08-17 | -11.18 | $32.40 | 4504 |
| 2022-08-16 | -3.29 | $32.64 | 12247 |
| 2022-08-15 | -0.31 | $32.51 | 1948 |
| 2022-08-12 | 0.00 | $32.52 | 60830 |
| 2022-08-11 | -4.37 | $32.10 | 13007 |
| 2022-08-10 | -1.36 | $31.77 | 22620 |
| 2022-08-09 | -7.76 | $31.23 | 7400 |
| 2022-08-08 | -11.94 | $31.09 | 8700 |
| 2022-08-05 | -19.70 | $30.83 | 65929 |
| 2022-08-04 | -25.67 | $30.63 | 20600 |
| 2022-08-03 | -21.19 | $30.78 | 2900 |
| 2022-08-02 | -23.88 | $30.69 | 8201 |
| 2022-08-01 | -6.57 | $31.27 | 12343 |
| 2022-07-29 | -3.28 | $31.38 | 8400 |
| 2022-07-28 | 0.00 | $31.12 | 4319 |
| 2022-07-27 | -3.01 | $30.72 | 6300 |
| 2022-07-26 | -6.90 | $30.30 | 7239 |
| 2022-07-25 | -1.72 | $30.42 | 3026 |
| 2022-07-22 | -15.22 | $30.09 | 2714 |
| 2022-07-21 | -12.61 | $30.15 | 7100 |
| 2022-07-20 | -16.52 | $30.06 | 8606 |
| 2022-07-19 | -24.35 | $29.88 | 2647 |
| 2022-07-18 | -59.13 | $29.08 | 4700 |
| 2022-07-15 | -61.30 | $29.03 | 2900 |
| 2022-07-14 | -87.83 | $28.42 | 35325 |
| 2022-07-13 | -80.30 | $28.88 | 17605 |
| 2022-07-12 | -78.63 | $29.04 | 24423 |
| 2022-07-11 | -79.94 | $29.19 | 2423 |
| 2022-07-08 | -83.13 | $29.30 | 27400 |
| 2022-07-07 | -82.92 | $29.37 | 70424 |
| 2022-07-06 | -92.32 | $28.90 | 4701 |
| 2022-07-05 | -89.40 | $29.06 | 9100 |
| 2022-07-01 | -81.90 | $29.47 | 39508 |
| 2022-06-30 | -88.48 | $29.11 | 8700 |
| 2022-06-29 | -83.55 | $29.38 | 18625 |
| 2022-06-28 | -74.77 | $29.86 | 13329 |
| 2022-06-27 | -75.87 | $29.80 | 21900 |
| 2022-06-24 | -83.00 | $29.41 | 5841 |
| 2022-06-23 | -91.04 | $28.97 | 7229 |
| 2022-06-22 | -81.90 | $29.47 | 10527 |
| 2022-06-21 | -82.45 | $29.44 | 71700 |
| 2022-06-17 | -97.26 | $28.63 | 5222 |
| 2022-06-16 | -99.23 | $28.79 | 2400 |
| 2022-06-15 | -93.66 | $30.11 | 2539 |
| 2022-06-14 | -93.90 | $30.10 | 2842 |
| 2022-06-13 | -98.20 | $30.13 | 10005 |
| 2022-06-10 | -70.85 | $31.86 | 5100 |
| 2022-06-09 | -38.87 | $32.71 | 7800 |
| 2022-06-08 | -17.55 | $33.39 | 4800 |
| 2022-06-07 | 0.00 | $33.95 | 68500 |
| 2022-06-06 | -7.32 | $33.42 | 29104 |
| 2022-06-03 | -8.36 | $33.39 | 4909 |
| 2022-06-02 | -1.74 | $33.58 | 5000 |
| 2022-06-01 | -1.37 | $33.63 | 4426 |
| 2022-05-31 | -9.62 | $33.39 | 5300 |
| 2022-05-27 | -1.72 | $33.62 | 4900 |
| 2022-05-26 | -24.40 | $32.96 | 8203 |
| 2022-05-25 | -39.86 | $32.51 | 21806 |
| 2022-05-24 | -59.45 | $31.94 | 3815 |
| 2022-05-23 | -58.76 | $31.96 | 7742 |
| 2022-05-20 | -76.29 | $31.45 | 2200 |
| 2022-05-19 | -62.89 | $31.84 | 4900 |
| 2022-05-18 | -62.31 | $32.23 | 15516 |
| 2022-05-17 | -41.79 | $33.03 | 7227 |
| 2022-05-16 | -59.49 | $32.34 | 4843 |
| 2022-05-13 | -66.15 | $32.08 | 7800 |
| 2022-05-12 | -85.90 | $31.31 | 19800 |
| 2022-05-11 | -94.63 | $31.31 | 7100 |
| 2022-05-10 | -89.55 | $31.49 | 12913 |
| 2022-05-09 | -89.65 | $31.63 | 3300 |
| 2022-05-06 | -55.62 | $32.78 | 67200 |
| 2022-05-05 | -56.80 | $32.74 | 3412 |
| 2022-05-04 | -29.88 | $33.65 | 8901 |
| 2022-05-03 | -57.40 | $32.72 | 20300 |
| 2022-05-02 | -82.84 | $31.86 | 17546 |
| 2022-04-29 | -100.00 | $31.86 | 8918 |
| 2022-04-28 | -63.40 | $32.98 | 6245 |
| 2022-04-27 | -86.42 | $32.37 | 29100 |
| 2022-04-26 | -90.57 | $32.26 | 9334 |
| 2022-04-25 | -72.45 | $32.74 | 6400 |
| 2022-04-22 | -90.56 | $33.03 | 3847 |
| 2022-04-21 | -45.00 | $33.85 | 66046 |
| 2022-04-20 | -11.18 | $34.29 | 11200 |
| 2022-04-19 | -35.03 | $33.88 | 9900 |
| 2022-04-18 | -63.06 | $33.44 | 2107 |
| 2022-04-14 | -65.43 | $33.37 | 6010 |
| 2022-04-13 | -56.65 | $33.45 | 2619 |
| 2022-04-12 | -56.76 | $33.17 | 1600 |
| 2022-04-11 | -47.13 | $33.20 | 2329 |
| 2022-04-08 | -38.31 | $33.43 | 6700 |
| 2022-04-07 | -45.59 | $33.24 | 6700 |
| 2022-04-06 | -42.91 | $33.31 | 6241 |
| 2022-04-05 | -47.13 | $33.20 | 4204 |
| 2022-04-04 | -29.82 | $33.58 | 9400 |
| 2022-04-01 | -24.04 | $33.74 | 8110 |
| 2022-03-31 | -29.97 | $33.57 | 3000 |
| 2022-03-30 | -13.94 | $34.03 | 17200 |
| 2022-03-29 | -1.42 | $34.33 | 14800 |
| 2022-03-28 | -7.42 | $33.68 | 9631 |
| 2022-03-25 | 0.00 | $33.85 | 8000 |
| 2022-03-24 | -13.55 | $33.41 | 10528 |
| 2022-03-23 | -18.28 | $33.21 | 23415 |
| 2022-03-22 | -7.46 | $33.50 | 9000 |
| 2022-03-21 | -9.92 | $33.20 | 4000 |
| 2022-03-18 | 0.00 | $33.16 | 4100 |
| 2022-03-17 | 0.00 | $33.08 | 6000 |
| 2022-03-16 | -23.48 | $32.78 | 6218 |
| 2022-03-15 | -52.17 | $32.12 | 18217 |
| 2022-03-14 | -60.00 | $31.94 | 6322 |
| 2022-03-11 | -60.69 | $32.05 | 1400 |
| 2022-03-10 | -58.33 | $32.32 | 1119 |
| 2022-03-09 | -57.37 | $32.35 | 5522 |
| 2022-03-08 | -80.77 | $31.62 | 5714 |
| 2022-03-07 | -81.09 | $31.61 | 9200 |
| 2022-03-04 | -51.92 | $32.52 | 13200 |
| 2022-03-03 | -46.15 | $32.70 | 36839 |
| 2022-03-02 | -42.95 | $32.80 | 3800 |
| 2022-03-01 | -79.81 | $31.65 | 8118 |
| 2022-02-28 | -55.13 | $32.42 | 18400 |
| 2022-02-25 | -42.31 | $32.82 | 18309 |
| 2022-02-24 | -72.44 | $31.88 | 30900 |
| 2022-02-23 | -90.87 | $31.85 | 21000 |
| 2022-02-22 | -76.86 | $32.18 | 20506 |
| 2022-02-18 | -51.35 | $32.43 | 65019 |
| 2022-02-17 | -45.65 | $32.62 | 15300 |
| 2022-02-16 | -26.73 | $33.25 | 36009 |
| 2022-02-15 | -31.23 | $33.10 | 5600 |
| 2022-02-14 | -44.14 | $32.67 | 11200 |
| 2022-02-11 | -33.61 | $33.18 | 22500 |
| 2022-02-10 | -33.94 | $33.36 | 28600 |
| 2022-02-09 | -22.28 | $33.81 | 7600 |
| 2022-02-08 | -33.16 | $33.39 | 10900 |
| 2022-02-07 | -39.64 | $33.14 | 10400 |
| 2022-02-04 | -39.90 | $33.13 | 14800 |
| 2022-02-03 | -41.19 | $33.08 | 800 |
| 2022-02-02 | -32.82 | $33.41 | 6100 |
| 2022-02-01 | -42.12 | $33.05 | 8200 |
| 2022-01-31 | -49.87 | $32.75 | 425122 |
| 2022-01-28 | -65.12 | $32.16 | 5400 |
| 2022-01-27 | -71.58 | $31.91 | 6234 |
| 2022-01-26 | -66.15 | $32.12 | 4231 |
| 2022-01-25 | -66.41 | $32.11 | 40400 |
| 2022-01-24 | -68.99 | $32.01 | 18000 |
| 2022-01-21 | -100.00 | $31.89 | 14345 |
| 2022-01-20 | -97.89 | $32.36 | 17700 |
| 2022-01-19 | -91.50 | $32.85 | 30900 |
| 2022-01-18 | -40.28 | $33.52 | 26800 |
| 2022-01-14 | -10.42 | $34.38 | 38602 |
| 2022-01-13 | -5.21 | $34.53 | 13023 |
| 2022-01-12 | -12.50 | $34.32 | 9903 |
| 2022-01-11 | -15.63 | $34.23 | 4337 |
| 2022-01-10 | -28.82 | $33.85 | 12000 |
| 2022-01-07 | -23.96 | $33.99 | 5900 |
| 2022-01-06 | -21.88 | $34.05 | 18106 |
| 2022-01-05 | -34.03 | $33.70 | 17025 |
| 2022-01-04 | -2.91 | $34.47 | 40500 |
| 2022-01-03 | -11.97 | $33.86 | 52527 |
| 2021-12-31 | -8.07 | $33.85 | 7800 |
| 2021-12-30 | -10.31 | $33.80 | 3102 |
| 2021-12-29 | -1.44 | $33.86 | 38203 |
| 2021-12-28 | -4.81 | $33.78 | 4519 |
| 2021-12-27 | 0.00 | $33.73 | 9300 |
| 2021-12-23 | -26.32 | $33.20 | 7000 |
| 2021-12-22 | -29.87 | $33.42 | 8800 |
| 2021-12-21 | -49.35 | $32.97 | 57400 |
| 2021-12-20 | -84.42 | $32.16 | 47000 |
| 2021-12-17 | -50.87 | $32.94 | 4030 |
| 2021-12-16 | -50.43 | $32.95 | 9800 |
| 2021-12-15 | -42.17 | $33.14 | 7800 |
| 2021-12-14 | -60.87 | $32.71 | 13800 |
| 2021-12-13 | -47.39 | $33.02 | 2429 |
| 2021-12-10 | -37.39 | $33.25 | 27100 |
| 2021-12-09 | -36.09 | $33.28 | 6606 |
| 2021-12-08 | -22.61 | $33.59 | 10819 |
| 2021-12-07 | -23.04 | $33.58 | 2200 |
| 2021-12-06 | -50.21 | $32.98 | 46500 |
| 2021-12-03 | -73.19 | $32.44 | 3640 |
| 2021-12-02 | -57.45 | $32.81 | 6013 |
| 2021-12-01 | -100.00 | $31.86 | 25400 |
| 2021-11-30 | -99.48 | $32.25 | 18136 |
| 2021-11-29 | -66.22 | $33.18 | 2325 |
| 2021-11-26 | -93.92 | $32.77 | 2039 |
| 2021-11-24 | -8.55 | $34.06 | 6700 |
| 2021-11-23 | -19.57 | $33.89 | 22029 |
| 2021-11-22 | -24.64 | $33.82 | 291037 |
| 2021-11-19 | -50.00 | $33.47 | 3418 |
| 2021-11-18 | -15.22 | $33.95 | 1400 |
| 2021-11-17 | -30.43 | $33.74 | 2241 |
| 2021-11-16 | -18.12 | $33.91 | 19245 |
| 2021-11-15 | -5.07 | $34.09 | 1100 |
| 2021-11-12 | -14.53 | $33.91 | 6800 |
| 2021-11-11 | -12.21 | $33.95 | 10012 |
| 2021-11-10 | -21.47 | $33.75 | 10100 |
| 2021-11-09 | -6.69 | $33.99 | 900 |
| 2021-11-08 | -6.69 | $33.99 | 8700 |
| 2021-11-05 | -1.20 | $34.09 | 53100 |
| 2021-11-04 | -15.32 | $33.72 | 10700 |
| 2021-11-03 | -0.41 | $34.07 | 17442 |
| 2021-11-02 | 0.00 | $33.65 | 4000 |
| 2021-11-01 | -4.22 | $33.47 | 144128 |
| 2021-10-29 | -17.72 | $33.15 | 12919 |
| 2021-10-28 | -15.57 | $33.19 | 319038 |
| 2021-10-27 | -32.38 | $32.78 | 19941 |
| 2021-10-26 | -4.51 | $33.46 | 6400 |
| 2021-10-25 | -1.72 | $33.41 | 5300 |
| 2021-10-22 | -5.86 | $33.22 | 2848 |
| 2021-10-21 | -6.73 | $33.07 | 15032 |
| 2021-10-20 | 0.00 | $33.21 | 2128 |
| 2021-10-19 | -9.74 | $32.82 | 13200 |
| 2021-10-18 | -5.65 | $32.80 | 2500 |
| 2021-10-15 | -12.64 | $32.59 | 4936 |
| 2021-10-14 | -6.31 | $32.25 | 500 |
| 2021-10-13 | -18.02 | $31.99 | 6800 |
| 2021-10-12 | -16.22 | $32.03 | 64000 |
| 2021-10-11 | -16.22 | $32.03 | 55036 |
| 2021-10-08 | -7.66 | $32.10 | 500 |
| 2021-10-07 | -11.06 | $32.02 | 7800 |
| 2021-10-06 | -22.71 | $31.77 | 40300 |
| 2021-10-05 | -19.32 | $31.84 | 5000 |
| 2021-10-04 | -27.54 | $31.67 | 35800 |
| 2021-10-01 | -19.32 | $31.84 | 3500 |
| 2021-09-30 | -26.57 | $31.69 | 2600 |
| 2021-09-29 | -22.22 | $31.78 | 2000 |
| 2021-09-28 | -25.12 | $31.72 | 5416 |
| 2021-09-27 | -3.86 | $32.16 | 5500 |
| 2021-09-24 | -19.35 | $31.67 | 17200 |
| 2021-09-23 | -25.81 | $31.55 | 2318 |
| 2021-09-22 | -49.46 | $31.11 | 8548 |
| 2021-09-21 | -76.34 | $30.61 | 9700 |
| 2021-09-20 | -84.41 | $30.46 | 15226 |
| 2021-09-17 | -45.28 | $31.31 | 7806 |
| 2021-09-16 | -22.09 | $31.65 | 6800 |
| 2021-09-15 | -22.09 | $31.65 | 3300 |
| 2021-09-14 | -55.81 | $31.07 | 4600 |
| 2021-09-13 | -36.63 | $31.40 | 800 |
| 2021-09-10 | -61.63 | $30.97 | 4306 |
| 2021-09-09 | -41.86 | $31.31 | 1300 |
| 2021-09-08 | -44.77 | $31.26 | 1236 |
| 2021-09-07 | -31.40 | $31.49 | 14600 |
| 2021-09-03 | -18.02 | $31.72 | 2300 |
| 2021-09-02 | -9.88 | $31.86 | 1545 |
| 2021-09-01 | -19.77 | $31.69 | 1815 |
| 2021-08-31 | -13.95 | $31.79 | 2800 |
| 2021-08-30 | -18.18 | $31.71 | 3916 |
| 2021-08-27 | -2.27 | $31.99 | 6500 |
| 2021-08-26 | -25.86 | $31.56 | 2406 |
| 2021-08-25 | -12.64 | $31.79 | 1149 |
| 2021-08-24 | -52.30 | $31.10 | 700 |
| 2021-08-23 | -52.30 | $31.10 | 111402 |
| 2021-08-20 | -73.56 | $30.73 | 2038 |
| 2021-08-19 | -91.38 | $30.42 | 3425 |
| 2021-08-18 | -61.54 | $30.89 | 1925 |
| 2021-08-17 | -43.96 | $31.21 | 24248 |
| 2021-08-16 | -11.19 | $31.70 | 17500 |
| 2021-08-13 | -4.93 | $31.87 | 2000 |
| 2021-08-12 | -4.23 | $31.89 | 3845 |
| 2021-08-11 | -0.35 | $32.00 | 3700 |
| 2021-08-10 | -5.49 | $31.58 | 6043 |
| 2021-08-09 | -11.29 | $31.37 | 7000 |
| 2021-08-06 | -6.45 | $31.49 | 31400 |
| 2021-08-05 | -19.76 | $31.16 | 5300 |
| 2021-08-04 | -38.71 | $30.69 | 13800 |
| 2021-08-03 | -29.44 | $30.92 | 735 |
| 2021-08-02 | -39.52 | $30.67 | 124200 |
| 2021-07-30 | -33.87 | $30.81 | 12319 |
| 2021-07-29 | -23.62 | $31.11 | 6300 |
| 2021-07-28 | -35.43 | $30.81 | 75600 |
| 2021-07-27 | -38.58 | $30.73 | 2818 |
| 2021-07-26 | -39.76 | $30.70 | 7938 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.25
2026-07-22
Close Price
$47.62
Vol: 2881Average Directional Index - Detailed Analysis
Minimum
7.60
Average
17.54
Maximum
48.61
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 22.25 | $47.62 | 2881 |
| 2026-07-21 | 21.03 | $47.49 | 655 |
| 2026-07-20 | 19.96 | $47.04 | 644 |
| 2026-07-17 | 18.84 | $47.32 | 3624 |
| 2026-07-16 | 17.39 | $47.33 | 3800 |
| 2026-07-15 | 15.99 | $46.73 | 803 |
| 2026-07-14 | 15.05 | $46.62 | 7518 |
| 2026-07-13 | 14.06 | $46.45 | 1005 |
| 2026-07-10 | 13.28 | $46.04 | 5305 |
| 2026-07-09 | 12.78 | $45.88 | 2900 |
| 2026-07-08 | 12.26 | $45.80 | 6727 |
| 2026-07-07 | 11.88 | $45.91 | 7900 |
| 2026-07-06 | 11.47 | $45.53 | 3435 |
| 2026-07-02 | 11.44 | $45.34 | 2105 |
| 2026-07-01 | 11.68 | $45.00 | 2200 |
| 2026-06-30 | 12.10 | $45.09 | 8009 |
| 2026-06-29 | 12.47 | $45.45 | 5108 |
| 2026-06-26 | 12.39 | $45.56 | 3500 |
| 2026-06-25 | 12.28 | $45.41 | 2600 |
| 2026-06-24 | 12.19 | $45.08 | 4700 |
| 2026-06-23 | 12.60 | $45.19 | 1200 |
| 2026-06-22 | 12.82 | $44.95 | 3200 |
| 2026-06-18 | 13.28 | $44.49 | 5600 |
| 2026-06-17 | 13.76 | $44.56 | 1138 |
| 2026-06-16 | 14.37 | $45.11 | 1480 |
| 2026-06-15 | 14.60 | $44.95 | 3300 |
| 2026-06-12 | 14.84 | $45.39 | 11057 |
| 2026-06-11 | 14.60 | $44.90 | 2200 |
| 2026-06-10 | 14.69 | $44.72 | 5900 |
| 2026-06-09 | 14.90 | $44.70 | 1200 |
| 2026-06-08 | 15.52 | $44.45 | 2326 |
| 2026-06-05 | 16.17 | $44.69 | 500 |
| 2026-06-04 | 16.51 | $44.99 | 3027 |
| 2026-06-03 | 16.59 | $44.58 | 841 |
| 2026-06-02 | 16.87 | $44.67 | 1343 |
| 2026-06-01 | 17.31 | $44.24 | 5621 |
| 2026-05-29 | 18.13 | $44.43 | 1800 |
| 2026-05-28 | 18.94 | $44.53 | 3900 |
| 2026-05-27 | 19.51 | $44.67 | 900 |
| 2026-05-26 | 19.94 | $44.99 | 1300 |
| 2026-05-22 | 19.99 | $45.13 | 2358 |
| 2026-05-21 | 20.04 | $44.88 | 6866 |
| 2026-05-20 | 20.33 | $45.01 | 898 |
| 2026-05-19 | 20.41 | $45.01 | 5400 |
| 2026-05-18 | 20.50 | $44.98 | 3619 |
| 2026-05-15 | 20.49 | $44.72 | 7700 |
| 2026-05-14 | 20.72 | $45.01 | 3241 |
| 2026-05-13 | 20.65 | $44.91 | 6714 |
| 2026-05-12 | 20.64 | $45.11 | 1900 |
| 2026-05-11 | 20.49 | $45.01 | 5906 |
| 2026-05-08 | 20.38 | $44.63 | 1900 |
| 2026-05-07 | 20.35 | $44.61 | 4400 |
| 2026-05-06 | 20.56 | $45.14 | 7700 |
| 2026-05-05 | 20.29 | $45.43 | 4800 |
| 2026-05-04 | 19.77 | $45.04 | 30500 |
| 2026-05-01 | 19.42 | $45.14 | 2400 |
| 2026-04-30 | 18.79 | $45.28 | 1338 |
| 2026-04-29 | 18.20 | $44.48 | 800 |
| 2026-04-28 | 18.01 | $44.44 | 227 |
| 2026-04-27 | 17.90 | $44.11 | 4400 |
| 2026-04-24 | 17.99 | $43.98 | 10413 |
| 2026-04-23 | 18.12 | $44.19 | 3144 |
| 2026-04-22 | 18.17 | $43.83 | 3610 |
| 2026-04-21 | 18.46 | $43.78 | 1675 |
| 2026-04-20 | 18.77 | $43.91 | 3700 |
| 2026-04-17 | 19.09 | $43.89 | 800 |
| 2026-04-16 | 19.27 | $43.36 | 6300 |
| 2026-04-15 | 19.73 | $43.35 | 8925 |
| 2026-04-14 | 20.14 | $43.39 | 3200 |
| 2026-04-13 | 20.60 | $42.99 | 3613 |
| 2026-04-10 | 21.31 | $42.45 | 3189 |
| 2026-04-09 | 22.34 | $42.71 | 4500 |
| 2026-04-08 | 23.43 | $42.42 | 7100 |
| 2026-04-07 | 24.58 | $40.98 | 14810 |
| 2026-04-06 | 24.86 | $40.99 | 4216 |
| 2026-04-02 | 25.07 | $40.90 | 2500 |
| 2026-04-01 | 25.22 | $40.88 | 9900 |
| 2026-03-31 | 25.60 | $40.44 | 6310 |
| 2026-03-30 | 25.52 | $39.18 | 2400 |
| 2026-03-27 | 24.79 | $39.33 | 2235 |
| 2026-03-26 | 24.12 | $39.81 | 2907 |
| 2026-03-25 | 23.63 | $40.53 | 1614 |
| 2026-03-24 | 23.40 | $40.27 | 2055 |
| 2026-03-23 | 23.00 | $39.93 | 8700 |
| 2026-03-20 | 22.59 | $39.46 | 3322 |
| 2026-03-19 | 21.67 | $40.00 | 1700 |
| 2026-03-18 | 20.83 | $39.97 | 1500 |
| 2026-03-17 | 20.09 | $40.39 | 929 |
| 2026-03-16 | 19.47 | $40.04 | 2000 |
| 2026-03-13 | 18.75 | $39.72 | 800 |
| 2026-03-12 | 17.83 | $39.73 | 5013 |
| 2026-03-11 | 16.73 | $40.60 | 3000 |
| 2026-03-10 | 15.80 | $40.82 | 3000 |
| 2026-03-09 | 14.97 | $40.85 | 2841 |
| 2026-03-06 | 13.76 | $40.76 | 1700 |
| 2026-03-05 | 12.74 | $41.72 | 15200 |
| 2026-03-04 | 11.94 | $42.60 | 3800 |
| 2026-03-03 | 11.63 | $42.39 | 4100 |
| 2026-03-02 | 11.26 | $42.98 | 1347 |
| 2026-02-27 | 11.63 | $42.75 | 1200 |
| 2026-02-26 | 11.87 | $43.60 | 6231 |
| 2026-02-25 | 12.41 | $43.32 | 907 |
| 2026-02-24 | 12.95 | $42.83 | 1500 |
| 2026-02-23 | 13.13 | $42.37 | 2200 |
| 2026-02-20 | 13.06 | $43.48 | 6900 |
| 2026-02-19 | 13.61 | $43.13 | 2600 |
| 2026-02-18 | 13.92 | $43.51 | 3100 |
| 2026-02-17 | 14.59 | $43.06 | 4637 |
| 2026-02-13 | 14.98 | $43.14 | 3900 |
| 2026-02-12 | 15.51 | $42.61 | 7619 |
| 2026-02-11 | 16.07 | $43.58 | 15931 |
| 2026-02-10 | 16.18 | $43.89 | 1304 |
| 2026-02-09 | 15.99 | $44.28 | 2036 |
| 2026-02-06 | 15.36 | $43.92 | 2400 |
| 2026-02-05 | 14.95 | $42.53 | 23700 |
| 2026-02-04 | 15.48 | $43.21 | 5800 |
| 2026-02-03 | 15.38 | $43.14 | 5737 |
| 2026-02-02 | 15.28 | $43.22 | 7306 |
| 2026-01-30 | 15.36 | $42.71 | 3523 |
| 2026-01-29 | 15.93 | $42.97 | 19800 |
| 2026-01-28 | 16.20 | $42.87 | 83342 |
| 2026-01-27 | 16.85 | $42.78 | 3200 |
| 2026-01-26 | 17.57 | $42.63 | 4600 |
| 2026-01-23 | 18.47 | $42.45 | 3500 |
| 2026-01-22 | 19.41 | $42.91 | 4334 |
| 2026-01-21 | 19.87 | $42.86 | 3700 |
| 2026-01-20 | 20.53 | $42.20 | 5300 |
| 2026-01-16 | 21.39 | $43.27 | 8100 |
| 2026-01-15 | 21.13 | $43.17 | 9100 |
| 2026-01-14 | 20.91 | $42.70 | 2400 |
| 2026-01-13 | 21.21 | $42.68 | 4014 |
| 2026-01-12 | 21.28 | $42.72 | 6300 |
| 2026-01-09 | 21.44 | $42.77 | 5922 |
| 2026-01-08 | 21.29 | $42.66 | 10000 |
| 2026-01-07 | 21.25 | $42.40 | 9443 |
| 2026-01-06 | 21.29 | $43.03 | 2746 |
| 2026-01-05 | 20.88 | $42.72 | 3922 |
| 2026-01-02 | 20.55 | $42.13 | 6900 |
| 2025-12-31 | 20.83 | $41.54 | 2115 |
| 2025-12-30 | 21.38 | $41.92 | 7100 |
| 2025-12-29 | 21.45 | $42.05 | 2400 |
| 2025-12-26 | 21.34 | $42.31 | 4700 |
| 2025-12-24 | 21.07 | $42.33 | 3521 |
| 2025-12-23 | 20.54 | $42.20 | 5723 |
| 2025-12-22 | 20.07 | $42.16 | 4600 |
| 2025-12-19 | 19.59 | $41.74 | 5007 |
| 2025-12-18 | 19.40 | $41.58 | 91300 |
| 2025-12-17 | 19.19 | $41.33 | 7222 |
| 2025-12-16 | 19.10 | $41.51 | 2700 |
| 2025-12-15 | 19.07 | $41.73 | 5310 |
| 2025-12-12 | 18.60 | $41.67 | 7140 |
| 2025-12-11 | 18.11 | $42.49 | 7548 |
| 2025-12-10 | 16.84 | $42.12 | 115722 |
| 2025-12-09 | 15.71 | $41.36 | 11239 |
| 2025-12-08 | 14.89 | $41.33 | 928 |
| 2025-12-05 | 14.24 | $41.45 | 4639 |
| 2025-12-04 | 13.37 | $41.38 | 2400 |
| 2025-12-03 | 12.56 | $41.08 | 14430 |
| 2025-12-02 | 11.95 | $40.51 | 72800 |
| 2025-12-01 | 11.68 | $40.64 | 3100 |
| 2025-11-28 | 11.19 | $40.82 | 1011 |
| 2025-11-26 | 10.59 | $40.59 | 3838 |
| 2025-11-25 | 10.02 | $40.17 | 4104 |
| 2025-11-24 | 9.79 | $39.62 | 6300 |
| 2025-11-21 | 10.04 | $39.32 | 4748 |
| 2025-11-20 | 10.56 | $38.69 | 3100 |
| 2025-11-19 | 11.12 | $39.18 | 2241 |
| 2025-11-18 | 10.99 | $39.05 | 10142 |
| 2025-11-17 | 10.75 | $38.94 | 5227 |
| 2025-11-14 | 10.58 | $39.70 | 8508 |
| 2025-11-13 | 10.93 | $39.80 | 5023 |
| 2025-11-12 | 11.50 | $40.53 | 7400 |
| 2025-11-11 | 11.13 | $40.19 | 2831 |
| 2025-11-10 | 11.12 | $40.13 | 11500 |
| 2025-11-07 | 11.16 | $39.71 | 5800 |
| 2025-11-06 | 11.69 | $39.31 | 5000 |
| 2025-11-05 | 11.96 | $39.42 | 1706 |
| 2025-11-04 | 12.25 | $38.99 | 2614 |
| 2025-11-03 | 12.06 | $39.27 | 2446 |
| 2025-10-31 | 12.06 | $39.36 | 3400 |
| 2025-10-30 | 12.37 | $39.41 | 16517 |
| 2025-10-29 | 12.91 | $39.19 | 2700 |
| 2025-10-28 | 13.02 | $39.44 | 5216 |
| 2025-10-27 | 13.56 | $39.77 | 2748 |
| 2025-10-24 | 14.10 | $39.61 | 8341 |
| 2025-10-23 | 14.72 | $39.35 | 400 |
| 2025-10-22 | 15.18 | $39.41 | 2200 |
| 2025-10-21 | 15.67 | $39.60 | 2800 |
| 2025-10-20 | 16.37 | $39.56 | 1102 |
| 2025-10-17 | 17.19 | $39.05 | 1700 |
| 2025-10-16 | 17.24 | $38.81 | 5431 |
| 2025-10-15 | 17.30 | $39.60 | 4028 |
| 2025-10-14 | 18.16 | $39.59 | 12200 |
| 2025-10-13 | 19.01 | $39.27 | 15300 |
| 2025-10-10 | 19.37 | $38.94 | 3600 |
| 2025-10-09 | 19.74 | $39.66 | 2400 |
| 2025-10-08 | 20.31 | $40.06 | 1200 |
| 2025-10-07 | 20.29 | $40.03 | 7808 |
| 2025-10-06 | 20.22 | $40.09 | 600 |
| 2025-10-03 | 20.00 | $40.22 | 2922 |
| 2025-10-02 | 19.49 | $40.01 | 2600 |
| 2025-10-01 | 19.27 | $40.09 | 1926 |
| 2025-09-30 | 18.71 | $40.19 | 1512 |
| 2025-09-29 | 18.11 | $40.08 | 3528 |
| 2025-09-26 | 17.49 | $40.05 | 11500 |
| 2025-09-25 | 17.07 | $39.64 | 7424 |
| 2025-09-24 | 17.11 | $39.91 | 4300 |
| 2025-09-23 | 16.51 | $39.93 | 7500 |
| 2025-09-22 | 15.95 | $39.72 | 823 |
| 2025-09-19 | 15.70 | $39.63 | 4000 |
| 2025-09-18 | 15.53 | $39.65 | 3400 |
| 2025-09-17 | 15.36 | $39.37 | 2100 |
| 2025-09-16 | 15.20 | $39.18 | 3117 |
| 2025-09-15 | 15.42 | $39.48 | 7600 |
| 2025-09-12 | 14.96 | $39.65 | 7000 |
| 2025-09-11 | 14.21 | $39.73 | 1300 |
| 2025-09-10 | 13.39 | $39.19 | 1226 |
| 2025-09-09 | 13.24 | $39.16 | 4300 |
| 2025-09-08 | 13.08 | $39.16 | 1800 |
| 2025-09-05 | 13.06 | $39.23 | 18300 |
| 2025-09-04 | 12.89 | $39.43 | 2812 |
| 2025-09-03 | 12.47 | $39.08 | 3036 |
| 2025-09-02 | 12.53 | $39.00 | 6105 |
| 2025-08-29 | 12.69 | $39.23 | 1000 |
| 2025-08-28 | 12.14 | $39.24 | 3000 |
| 2025-08-27 | 11.55 | $39.34 | 700 |
| 2025-08-26 | 10.93 | $39.19 | 3100 |
| 2025-08-25 | 10.48 | $39.05 | 5200 |
| 2025-08-22 | 10.09 | $39.28 | 2300 |
| 2025-08-21 | 9.37 | $38.79 | 3700 |
| 2025-08-20 | 9.23 | $38.88 | 3840 |
| 2025-08-19 | 9.07 | $38.66 | 3700 |
| 2025-08-18 | 9.11 | $38.54 | 2029 |
| 2025-08-15 | 9.26 | $38.67 | 4400 |
| 2025-08-14 | 9.25 | $38.79 | 800 |
| 2025-08-13 | 9.05 | $38.94 | 2535 |
| 2025-08-12 | 8.84 | $38.60 | 3300 |
| 2025-08-11 | 9.07 | $38.26 | 5100 |
| 2025-08-08 | 9.42 | $38.34 | 1237 |
| 2025-08-07 | 9.91 | $38.36 | 1300 |
| 2025-08-06 | 10.30 | $38.49 | 2900 |
| 2025-08-05 | 10.68 | $38.51 | 3121 |
| 2025-08-04 | 11.23 | $38.46 | 1900 |
| 2025-08-01 | 11.67 | $37.97 | 3900 |
| 2025-07-31 | 11.58 | $38.30 | 1305 |
| 2025-07-30 | 12.09 | $38.29 | 2815 |
| 2025-07-29 | 12.56 | $38.49 | 3100 |
| 2025-07-28 | 12.87 | $38.23 | 20224 |
| 2025-07-25 | 13.36 | $38.51 | 600 |
| 2025-07-24 | 13.55 | $38.36 | 4000 |
| 2025-07-23 | 13.74 | $38.57 | 20242 |
| 2025-07-22 | 13.80 | $38.66 | 16600 |
| 2025-07-21 | 13.85 | $38.45 | 1906 |
| 2025-07-18 | 13.90 | $38.69 | 22300 |
| 2025-07-17 | 13.68 | $38.47 | 22300 |
| 2025-07-16 | 13.72 | $38.18 | 4629 |
| 2025-07-15 | 14.08 | $37.90 | 15800 |
| 2025-07-14 | 14.30 | $38.52 | 8317 |
| 2025-07-11 | 13.99 | $38.16 | 4020 |
| 2025-07-10 | 14.05 | $38.26 | 3100 |
| 2025-07-09 | 13.92 | $38.12 | 10414 |
| 2025-07-08 | 13.90 | $38.14 | 6700 |
| 2025-07-07 | 13.74 | $38.36 | 4149 |
| 2025-07-03 | 13.35 | $38.62 | 2000 |
| 2025-07-02 | 12.50 | $38.34 | 3129 |
| 2025-07-01 | 11.87 | $38.33 | 4621 |
| 2025-06-30 | 11.14 | $38.20 | 5607 |
| 2025-06-27 | 10.55 | $37.94 | 6400 |
| 2025-06-26 | 9.97 | $37.90 | 18044 |
| 2025-06-25 | 9.61 | $37.55 | 4800 |
| 2025-06-24 | 9.44 | $37.94 | 5100 |
| 2025-06-23 | 8.96 | $37.74 | 1900 |
| 2025-06-20 | 8.77 | $37.35 | 20119 |
| 2025-06-18 | 8.90 | $37.17 | 6400 |
| 2025-06-17 | 9.18 | $37.03 | 4521 |
| 2025-06-16 | 9.58 | $37.33 | 8901 |
| 2025-06-13 | 9.72 | $37.14 | 5809 |
| 2025-06-12 | 10.00 | $37.59 | 8500 |
| 2025-06-11 | 10.11 | $37.48 | 5731 |
| 2025-06-10 | 10.06 | $37.50 | 9200 |
| 2025-06-09 | 10.05 | $37.51 | 4500 |
| 2025-06-06 | 10.05 | $37.71 | 4900 |
| 2025-06-05 | 9.93 | $37.37 | 7000 |
| 2025-06-04 | 10.07 | $37.33 | 1735 |
| 2025-06-03 | 10.15 | $37.66 | 5900 |
| 2025-06-02 | 10.11 | $37.59 | 5139 |
| 2025-05-30 | 10.13 | $37.48 | 2000 |
| 2025-05-29 | 10.22 | $37.41 | 4200 |
| 2025-05-28 | 10.38 | $37.21 | 3113 |
| 2025-05-27 | 10.51 | $37.53 | 176700 |
| 2025-05-23 | 10.64 | $36.93 | 20713 |
| 2025-05-22 | 11.16 | $36.85 | 12119 |
| 2025-05-21 | 11.59 | $36.99 | 6900 |
| 2025-05-20 | 11.80 | $37.76 | 8615 |
| 2025-05-19 | 11.35 | $37.92 | 2600 |
| 2025-05-16 | 10.88 | $37.89 | 15200 |
| 2025-05-15 | 10.41 | $37.53 | 6800 |
| 2025-05-14 | 10.13 | $37.03 | 14400 |
| 2025-05-13 | 10.02 | $37.25 | 8500 |
| 2025-05-12 | 9.67 | $37.36 | 11129 |
| 2025-05-09 | 9.30 | $36.67 | 3300 |
| 2025-05-08 | 9.33 | $36.66 | 7200 |
| 2025-05-07 | 9.36 | $36.77 | 5216 |
| 2025-05-06 | 9.27 | $36.55 | 3035 |
| 2025-05-05 | 9.34 | $36.76 | 2400 |
| 2025-05-02 | 9.29 | $36.88 | 9623 |
| 2025-05-01 | 9.25 | $36.18 | 2438 |
| 2025-04-30 | 9.54 | $36.10 | 7200 |
| 2025-04-29 | 9.96 | $36.19 | 7100 |
| 2025-04-28 | 10.25 | $36.08 | 7210 |
| 2025-04-25 | 10.62 | $35.82 | 8768 |
| 2025-04-24 | 11.13 | $35.91 | 5500 |
| 2025-04-23 | 11.66 | $35.49 | 10600 |
| 2025-04-22 | 12.23 | $35.27 | 1500 |
| 2025-04-21 | 12.54 | $34.46 | 3523 |
| 2025-04-17 | 12.72 | $35.28 | 10100 |
| 2025-04-16 | 13.34 | $34.93 | 2500 |
| 2025-04-15 | 13.82 | $35.29 | 5600 |
| 2025-04-14 | 14.52 | $35.13 | 2000 |
| 2025-04-11 | 15.19 | $34.67 | 2900 |
| 2025-04-10 | 15.54 | $34.17 | 9200 |
| 2025-04-09 | 15.83 | $35.37 | 5120 |
| 2025-04-08 | 16.15 | $32.83 | 55117 |
| 2025-04-07 | 16.06 | $33.44 | 21312 |
| 2025-04-04 | 15.96 | $33.56 | 95100 |
| 2025-04-03 | 14.31 | $35.90 | 14300 |
| 2025-04-02 | 13.39 | $38.57 | 3700 |
| 2025-04-01 | 13.83 | $38.00 | 12000 |
| 2025-03-31 | 13.73 | $37.77 | 21903 |
| 2025-03-28 | 13.48 | $37.47 | 17500 |
| 2025-03-27 | 13.39 | $37.97 | 107500 |
| 2025-03-26 | 13.71 | $38.52 | 2409 |
| 2025-03-25 | 14.43 | $38.64 | 7520 |
| 2025-03-24 | 15.00 | $38.59 | 12621 |
| 2025-03-21 | 15.66 | $37.67 | 4214 |
| 2025-03-20 | 15.84 | $37.86 | 3438 |
| 2025-03-19 | 16.32 | $37.97 | 6709 |
| 2025-03-18 | 16.80 | $37.41 | 2832 |
| 2025-03-17 | 16.83 | $37.59 | 8500 |
| 2025-03-14 | 16.86 | $37.02 | 8141 |
| 2025-03-13 | 16.20 | $36.16 | 7632 |
| 2025-03-12 | 15.11 | $36.70 | 20020 |
| 2025-03-11 | 14.22 | $36.59 | 13000 |
| 2025-03-10 | 13.15 | $36.65 | 22702 |
| 2025-03-07 | 12.04 | $37.50 | 9200 |
| 2025-03-06 | 11.12 | $37.46 | 17200 |
| 2025-03-05 | 10.58 | $38.50 | 12500 |
| 2025-03-04 | 10.35 | $38.17 | 12500 |
| 2025-03-03 | 10.17 | $39.32 | 16218 |
| 2025-02-28 | 10.39 | $39.75 | 46024 |
| 2025-02-27 | 10.92 | $39.11 | 108605 |
| 2025-02-26 | 11.28 | $39.16 | 6100 |
| 2025-02-25 | 11.56 | $39.04 | 5500 |
| 2025-02-24 | 11.50 | $39.12 | 7928 |
| 2025-02-21 | 11.55 | $39.02 | 9125 |
| 2025-02-20 | 11.62 | $39.73 | 4900 |
| 2025-02-19 | 12.19 | $40.29 | 18839 |
| 2025-02-18 | 12.08 | $40.28 | 4022 |
| 2025-02-14 | 12.03 | $39.81 | 7300 |
| 2025-02-13 | 12.18 | $39.79 | 34129 |
| 2025-02-12 | 12.53 | $39.19 | 5200 |
| 2025-02-11 | 12.85 | $39.50 | 12400 |
| 2025-02-10 | 13.24 | $39.42 | 17606 |
| 2025-02-07 | 13.83 | $39.61 | 5805 |
| 2025-02-06 | 14.43 | $39.74 | 14200 |
| 2025-02-05 | 15.11 | $39.72 | 9937 |
| 2025-02-04 | 15.87 | $39.26 | 17407 |
| 2025-02-03 | 16.44 | $39.49 | 8743 |
| 2025-01-31 | 17.04 | $39.70 | 3700 |
| 2025-01-30 | 17.55 | $40.11 | 16905 |
| 2025-01-29 | 17.85 | $39.69 | 9500 |
| 2025-01-28 | 18.23 | $39.86 | 8820 |
| 2025-01-27 | 18.85 | $39.78 | 71400 |
| 2025-01-24 | 19.51 | $40.37 | 15600 |
| 2025-01-23 | 19.39 | $40.25 | 141030 |
| 2025-01-22 | 19.38 | $40.13 | 11800 |
| 2025-01-21 | 19.39 | $40.42 | 14300 |
| 2025-01-17 | 19.28 | $39.82 | 15100 |
| 2025-01-16 | 19.57 | $39.46 | 16138 |
| 2025-01-15 | 20.14 | $38.96 | 54100 |
| 2025-01-14 | 21.05 | $38.46 | 11703 |
| 2025-01-13 | 21.71 | $37.86 | 6616 |
| 2025-01-10 | 21.56 | $37.53 | 114500 |
| 2025-01-08 | 21.51 | $38.29 | 2128 |
| 2025-01-07 | 21.76 | $37.96 | 3000 |
| 2025-01-06 | 22.11 | $38.16 | 5337 |
| 2025-01-03 | 22.71 | $38.42 | 8500 |
| 2025-01-02 | 23.23 | $38.02 | 11700 |
| 2024-12-31 | 23.46 | $37.77 | 3700 |
| 2024-12-30 | 23.47 | $37.78 | 27441 |
| 2024-12-27 | 23.36 | $37.95 | 2738 |
| 2024-12-26 | 23.52 | $38.28 | 1333 |
| 2024-12-24 | 24.00 | $38.25 | 700 |
| 2024-12-23 | 24.46 | $37.96 | 86300 |
| 2024-12-20 | 24.63 | $37.70 | 20600 |
| 2024-12-19 | 24.65 | $37.14 | 60709 |
| 2024-12-18 | 24.15 | $37.08 | 21900 |
| 2024-12-17 | 23.63 | $38.43 | 4100 |
| 2024-12-16 | 24.01 | $38.85 | 23500 |
| 2024-12-13 | 24.88 | $38.92 | 3149 |
| 2024-12-12 | 25.84 | $39.29 | 7238 |
| 2024-12-11 | 27.13 | $39.38 | 5500 |
| 2024-12-10 | 28.48 | $39.08 | 5500 |
| 2024-12-09 | 29.94 | $39.44 | 9800 |
| 2024-12-06 | 31.10 | $40.13 | 735 |
| 2024-12-05 | 31.63 | $40.19 | 13000 |
| 2024-12-04 | 31.94 | $40.12 | 11600 |
| 2024-12-03 | 32.50 | $40.10 | 6508 |
| 2024-12-02 | 32.93 | $40.27 | 3400 |
| 2024-11-29 | 33.10 | $40.86 | 3400 |
| 2024-11-27 | 32.42 | $40.78 | 6800 |
| 2024-11-26 | 31.71 | $41.01 | 4307 |
| 2024-11-25 | 30.98 | $40.82 | 9726 |
| 2024-11-22 | 30.00 | $40.78 | 9103 |
| 2024-11-21 | 29.09 | $40.49 | 8307 |
| 2024-11-20 | 28.26 | $39.72 | 3414 |
| 2024-11-19 | 27.89 | $39.76 | 4400 |
| 2024-11-18 | 27.50 | $39.71 | 20600 |
| 2024-11-15 | 27.03 | $39.43 | 31300 |
| 2024-11-14 | 26.73 | $39.28 | 15025 |
| 2024-11-13 | 26.43 | $39.59 | 3134 |
| 2024-11-12 | 25.70 | $39.77 | 7842 |
| 2024-11-11 | 24.73 | $40.07 | 17900 |
| 2024-11-08 | 23.47 | $39.66 | 5405 |
| 2024-11-07 | 22.40 | $39.43 | 4711 |
| 2024-11-06 | 21.36 | $39.49 | 4000 |
| 2024-11-05 | 20.28 | $37.89 | 81347 |
| 2024-11-04 | 20.31 | $37.17 | 3133 |
| 2024-11-01 | 21.03 | $37.08 | 2300 |
| 2024-10-31 | 21.79 | $37.38 | 4431 |
| 2024-10-30 | 22.19 | $37.87 | 3700 |
| 2024-10-29 | 21.84 | $37.61 | 2310 |
| 2024-10-28 | 21.90 | $37.72 | 4300 |
| 2024-10-25 | 21.71 | $37.48 | 7701 |
| 2024-10-24 | 21.50 | $37.78 | 20700 |
| 2024-10-23 | 21.53 | $37.57 | 3200 |
| 2024-10-22 | 21.62 | $37.83 | 63808 |
| 2024-10-21 | 21.38 | $37.88 | 1000 |
| 2024-10-18 | 20.94 | $38.30 | 8845 |
| 2024-10-17 | 20.01 | $38.25 | 4600 |
| 2024-10-16 | 18.89 | $38.10 | 4604 |
| 2024-10-15 | 17.87 | $37.76 | 1821 |
| 2024-10-14 | 16.84 | $37.75 | 15600 |
| 2024-10-11 | 15.95 | $37.45 | 1900 |
| 2024-10-10 | 15.31 | $36.84 | 13800 |
| 2024-10-09 | 15.13 | $37.03 | 13343 |
| 2024-10-08 | 14.91 | $36.75 | 22008 |
| 2024-10-07 | 14.89 | $36.77 | 24718 |
| 2024-10-04 | 14.86 | $37.11 | 5610 |
| 2024-10-03 | 14.64 | $36.58 | 24625 |
| 2024-10-02 | 14.98 | $36.63 | 55107 |
| 2024-10-01 | 15.14 | $36.58 | 19508 |
| 2024-09-30 | 15.39 | $36.77 | 5520 |
| 2024-09-27 | 15.46 | $36.59 | 17400 |
| 2024-09-26 | 15.48 | $36.58 | 89931 |
| 2024-09-25 | 15.42 | $36.72 | 5714 |
| 2024-09-24 | 15.26 | $36.97 | 3100 |
| 2024-09-23 | 14.78 | $37.02 | 1936 |
| 2024-09-20 | 14.26 | $36.74 | 4206 |
| 2024-09-19 | 13.91 | $36.79 | 3100 |
| 2024-09-18 | 13.49 | $36.24 | 100 |
| 2024-09-17 | 13.48 | $36.29 | 6516 |
| 2024-09-16 | 13.46 | $36.14 | 1500 |
| 2024-09-13 | 13.73 | $35.67 | 5727 |
| 2024-09-12 | 14.44 | $35.25 | 2404 |
| 2024-09-11 | 14.74 | $35.01 | 10000 |
| 2024-09-10 | 14.78 | $34.93 | 4035 |
| 2024-09-09 | 15.20 | $35.14 | 2440 |
| 2024-09-06 | 15.94 | $34.82 | 7645 |
| 2024-09-05 | 16.71 | $35.41 | 5600 |
| 2024-09-04 | 17.08 | $35.74 | 84501 |
| 2024-09-03 | 17.12 | $35.71 | 1500 |
| 2024-08-30 | 17.01 | $36.40 | 2100 |
| 2024-08-29 | 16.45 | $35.97 | 1000 |
| 2024-08-28 | 16.17 | $35.96 | 3445 |
| 2024-08-27 | 15.88 | $35.95 | 25300 |
| 2024-08-26 | 15.40 | $35.92 | 1710 |
| 2024-08-23 | 14.95 | $35.96 | 19900 |
| 2024-08-22 | 14.47 | $35.32 | 300 |
| 2024-08-21 | 14.47 | $35.38 | 3900 |
| 2024-08-20 | 14.47 | $35.10 | 29800 |
| 2024-08-19 | 14.62 | $35.34 | 700 |
| 2024-08-16 | 14.62 | $35.06 | 2900 |
| 2024-08-15 | 14.76 | $34.79 | 7900 |
| 2024-08-14 | 15.10 | $34.44 | 3800 |
| 2024-08-13 | 15.83 | $34.20 | 8021 |
| 2024-08-12 | 16.50 | $33.79 | 2846 |
| 2024-08-09 | 17.14 | $34.06 | 1123 |
| 2024-08-08 | 17.76 | $33.82 | 31337 |
| 2024-08-07 | 18.27 | $33.11 | 4402 |
| 2024-08-06 | 18.80 | $33.25 | 4617 |
| 2024-08-05 | 19.01 | $32.65 | 146225 |
| 2024-08-02 | 18.56 | $33.42 | 6930 |
| 2024-08-01 | 18.78 | $34.63 | 22000 |
| 2024-07-31 | 19.51 | $35.37 | 4400 |
| 2024-07-30 | 19.14 | $35.21 | 15339 |
| 2024-07-29 | 18.98 | $34.97 | 91436 |
| 2024-07-26 | 19.06 | $35.02 | 15300 |
| 2024-07-25 | 18.94 | $34.53 | 3304 |
| 2024-07-24 | 19.16 | $34.39 | 36525 |
| 2024-07-23 | 19.40 | $35.03 | 1206 |
| 2024-07-22 | 18.69 | $35.07 | 4443 |
| 2024-07-19 | 18.04 | $34.61 | 2000 |
| 2024-07-18 | 17.64 | $34.80 | 1045 |
| 2024-07-17 | 16.98 | $35.05 | 7000 |
| 2024-07-16 | 15.80 | $35.21 | 7811 |
| 2024-07-15 | 14.56 | $34.54 | 2100 |
| 2024-07-12 | 13.66 | $34.30 | 2033 |
| 2024-07-11 | 12.96 | $34.05 | 1417 |
| 2024-07-10 | 12.65 | $33.61 | 4400 |
| 2024-07-09 | 12.87 | $33.29 | 3100 |
| 2024-07-08 | 13.25 | $33.36 | 1000 |
| 2024-07-05 | 13.66 | $33.31 | 600 |
| 2024-07-03 | 14.26 | $33.57 | 1635 |
| 2024-07-02 | 14.42 | $33.48 | 3700 |
| 2024-07-01 | 14.81 | $33.38 | 520 |
| 2024-06-28 | 15.32 | $33.54 | 18607 |
| 2024-06-27 | 15.73 | $33.38 | 13400 |
| 2024-06-26 | 16.55 | $33.59 | 800 |
| 2024-06-25 | 17.10 | $33.71 | 100 |
| 2024-06-24 | 17.37 | $33.98 | 3200 |
| 2024-06-21 | 17.22 | $33.64 | 11140 |
| 2024-06-20 | 17.34 | $33.79 | 8700 |
| 2024-06-18 | 17.22 | $33.69 | 18103 |
| 2024-06-17 | 17.20 | $33.56 | 400 |
| 2024-06-14 | 17.37 | $33.14 | 1400 |
| 2024-06-13 | 17.95 | $33.47 | 37542 |
| 2024-06-12 | 18.04 | $33.54 | 8500 |
| 2024-06-11 | 17.87 | $33.32 | 2800 |
| 2024-06-10 | 18.28 | $33.56 | 1800 |
| 2024-06-07 | 18.46 | $33.34 | 1600 |
| 2024-06-06 | 18.81 | $33.38 | 9900 |
| 2024-06-05 | 19.12 | $33.56 | 800 |
| 2024-06-04 | 19.31 | $33.34 | 1300 |
| 2024-06-03 | 19.59 | $33.62 | 2600 |
| 2024-05-31 | 19.53 | $33.86 | 3305 |
| 2024-05-30 | 19.44 | $33.38 | 2100 |
| 2024-05-29 | 19.91 | $33.10 | 1600 |
| 2024-05-28 | 20.75 | $33.38 | 3600 |
| 2024-05-24 | 21.28 | $33.58 | 608 |
| 2024-05-23 | 21.99 | $33.30 | 1400 |
| 2024-05-22 | 22.80 | $33.66 | 2745 |
| 2024-05-21 | 23.21 | $33.98 | 1826 |
| 2024-05-20 | 23.11 | $33.96 | 6534 |
| 2024-05-17 | 22.87 | $34.13 | 1800 |
| 2024-05-16 | 22.40 | $34.12 | 2400 |
| 2024-05-15 | 21.84 | $34.15 | 8920 |
| 2024-05-14 | 21.37 | $33.82 | 6700 |
| 2024-05-13 | 21.20 | $33.54 | 78600 |
| 2024-05-10 | 21.05 | $33.71 | 1400 |
| 2024-05-09 | 20.72 | $33.60 | 1100 |
| 2024-05-08 | 20.52 | $33.30 | 173700 |
| 2024-05-07 | 20.61 | $33.17 | 11800 |
| 2024-05-06 | 20.68 | $33.12 | 1603 |
| 2024-05-03 | 21.07 | $32.69 | 3600 |
| 2024-05-02 | 21.81 | $32.56 | 8600 |
| 2024-05-01 | 22.81 | $32.38 | 65900 |
| 2024-04-30 | 23.88 | $32.53 | 1600 |
| 2024-04-29 | 25.01 | $32.95 | 2600 |
| 2024-04-26 | 25.77 | $32.81 | 949 |
| 2024-04-25 | 26.73 | $32.72 | 1826 |
| 2024-04-24 | 27.92 | $32.99 | 3900 |
| 2024-04-23 | 28.58 | $32.88 | 4500 |
| 2024-04-22 | 29.28 | $32.56 | 36600 |
| 2024-04-19 | 30.48 | $32.25 | 300 |
| 2024-04-18 | 31.96 | $32.02 | 100 |
| 2024-04-17 | 33.19 | $32.14 | 11600 |
| 2024-04-16 | 34.53 | $32.22 | 83804 |
| 2024-04-15 | 35.71 | $32.38 | 300 |
| 2024-04-12 | 37.31 | $32.68 | 2900 |
| 2024-04-11 | 39.21 | $33.18 | 8120 |
| 2024-04-10 | 40.45 | $33.19 | 417 |
| 2024-04-09 | 41.85 | $33.73 | 3400 |
| 2024-04-08 | 42.48 | $33.85 | 4000 |
| 2024-04-05 | 42.67 | $33.81 | 1700 |
| 2024-04-04 | 42.95 | $33.55 | 2000 |
| 2024-04-03 | 43.24 | $33.85 | 4300 |
| 2024-04-02 | 43.03 | $33.67 | 11600 |
| 2024-04-01 | 42.98 | $33.86 | 2302 |
| 2024-03-28 | 42.18 | $34.07 | 5100 |
| 2024-03-27 | 41.30 | $33.78 | 1800 |
| 2024-03-26 | 40.57 | $33.27 | 3400 |
| 2024-03-25 | 40.00 | $33.32 | 3200 |
| 2024-03-22 | 39.28 | $33.35 | 2100 |
| 2024-03-21 | 38.56 | $33.69 | 2100 |
| 2024-03-20 | 37.37 | $33.38 | 2500 |
| 2024-03-19 | 36.30 | $32.94 | 547 |
| 2024-03-18 | 35.48 | $32.61 | 9208 |
| 2024-03-15 | 34.86 | $32.60 | 201 |
| 2024-03-14 | 34.27 | $32.52 | 1500 |
| 2024-03-13 | 33.64 | $32.70 | 3800 |
| 2024-03-12 | 32.43 | $32.57 | 9300 |
| 2024-03-11 | 31.29 | $32.48 | 1400 |
| 2024-03-08 | 30.19 | $32.52 | 4415 |
| 2024-03-07 | 28.78 | $32.63 | 4137 |
| 2024-03-06 | 27.36 | $32.39 | 40400 |
| 2024-03-05 | 25.92 | $32.33 | 1900 |
| 2024-03-04 | 24.52 | $32.17 | 1000 |
| 2024-03-01 | 23.13 | $32.17 | 3514 |
| 2024-02-29 | 21.74 | $31.74 | 9105 |
| 2024-02-28 | 20.59 | $31.40 | 4328 |
| 2024-02-27 | 19.61 | $31.35 | 512 |
| 2024-02-26 | 18.73 | $31.20 | 10417 |
| 2024-02-23 | 17.93 | $31.20 | 7700 |
| 2024-02-22 | 17.03 | $31.22 | 4600 |
| 2024-02-21 | 16.18 | $30.85 | 16549 |
| 2024-02-20 | 15.63 | $30.72 | 6400 |
| 2024-02-16 | 15.16 | $30.77 | 3446 |
| 2024-02-15 | 14.40 | $30.86 | 3746 |
| 2024-02-14 | 13.64 | $30.21 | 2413 |
| 2024-02-13 | 13.59 | $29.91 | 1600 |
| 2024-02-12 | 13.87 | $30.50 | 13230 |
| 2024-02-09 | 13.41 | $30.18 | 2400 |
| 2024-02-08 | 13.47 | $30.00 | 600 |
| 2024-02-07 | 13.85 | $29.96 | 1506 |
| 2024-02-06 | 14.24 | $29.93 | 435 |
| 2024-02-05 | 14.72 | $29.83 | 4141 |
| 2024-02-02 | 15.34 | $30.08 | 1808 |
| 2024-02-01 | 15.98 | $30.05 | 1649 |
| 2024-01-31 | 16.33 | $30.05 | 2400 |
| 2024-01-30 | 16.54 | $30.62 | 900 |
| 2024-01-29 | 16.13 | $30.52 | 700 |
| 2024-01-26 | 15.83 | $30.39 | 2829 |
| 2024-01-25 | 15.67 | $30.25 | 2713 |
| 2024-01-24 | 15.69 | $29.94 | 6600 |
| 2024-01-23 | 15.89 | $29.92 | 3900 |
| 2024-01-22 | 16.34 | $29.97 | 3223 |
| 2024-01-19 | 16.81 | $29.67 | 2800 |
| 2024-01-18 | 17.65 | $29.37 | 2436 |
| 2024-01-17 | 18.04 | $29.29 | 14600 |
| 2024-01-16 | 18.52 | $29.58 | 3301 |
| 2024-01-12 | 19.47 | $29.84 | 2300 |
| 2024-01-11 | 20.03 | $29.90 | 2816 |
| 2024-01-10 | 20.92 | $29.92 | 3443 |
| 2024-01-09 | 21.53 | $29.90 | 2200 |
| 2024-01-08 | 22.18 | $30.16 | 5341 |
| 2024-01-05 | 22.64 | $30.00 | 4215 |
| 2024-01-04 | 23.23 | $29.89 | 1400 |
| 2024-01-03 | 23.85 | $30.02 | 700 |
| 2024-01-02 | 24.27 | $30.34 | 7625 |
| 2023-12-29 | 24.45 | $30.40 | 800 |
| 2023-12-28 | 24.25 | $30.57 | 21200 |
| 2023-12-27 | 23.73 | $30.63 | 6038 |
| 2023-12-26 | 23.12 | $30.68 | 1619 |
| 2023-12-22 | 22.53 | $30.37 | 1300 |
| 2023-12-21 | 22.08 | $30.62 | 4800 |
| 2023-12-20 | 21.49 | $30.34 | 6009 |
| 2023-12-19 | 20.86 | $30.78 | 9300 |
| 2023-12-18 | 19.71 | $30.56 | 3936 |
| 2023-12-15 | 18.63 | $30.35 | 4511 |
| 2023-12-14 | 17.63 | $30.57 | 3439 |
| 2023-12-13 | 16.40 | $29.94 | 5408 |
| 2023-12-12 | 15.69 | $29.34 | 12200 |
| 2023-12-11 | 15.51 | $29.40 | 2100 |
| 2023-12-08 | 15.25 | $29.29 | 4100 |
| 2023-12-07 | 15.11 | $29.04 | 2500 |
| 2023-12-06 | 15.23 | $28.86 | 2346 |
| 2023-12-05 | 15.35 | $29.12 | 8100 |
| 2023-12-04 | 15.09 | $29.45 | 2825 |
| 2023-12-01 | 14.42 | $29.41 | 3500 |
| 2023-11-30 | 13.74 | $28.99 | 2700 |
| 2023-11-29 | 13.46 | $28.71 | 2900 |
| 2023-11-28 | 13.30 | $28.50 | 2800 |
| 2023-11-27 | 13.47 | $28.58 | 55900 |
| 2023-11-24 | 13.55 | $28.56 | 100 |
| 2023-11-22 | 13.66 | $28.49 | 5743 |
| 2023-11-21 | 13.85 | $28.34 | 4507 |
| 2023-11-20 | 14.20 | $28.47 | 2408 |
| 2023-11-17 | 14.37 | $28.40 | 9900 |
| 2023-11-16 | 14.62 | $28.04 | 927 |
| 2023-11-15 | 15.30 | $28.30 | 7800 |
| 2023-11-14 | 15.52 | $28.26 | 2000 |
| 2023-11-13 | 15.90 | $27.56 | 9402 |
| 2023-11-10 | 16.31 | $27.53 | 200 |
| 2023-11-09 | 16.70 | $27.15 | 2800 |
| 2023-11-08 | 16.96 | $27.37 | 1307 |
| 2023-11-07 | 17.48 | $27.57 | 13328 |
| 2023-11-06 | 18.26 | $27.79 | 1300 |
| 2023-11-03 | 19.07 | $28.06 | 13111 |
| 2023-11-02 | 19.60 | $27.71 | 1800 |
| 2023-11-01 | 20.63 | $27.07 | 1718 |
| 2023-10-31 | 20.78 | $26.83 | 811 |
| 2023-10-30 | 20.52 | $26.66 | 100 |
| 2023-10-27 | 19.94 | $26.50 | 2117 |
| 2023-10-26 | 19.32 | $26.78 | 500 |
| 2023-10-25 | 18.96 | $26.66 | 2704 |
| 2023-10-24 | 18.22 | $26.95 | 1632 |
| 2023-10-23 | 17.75 | $26.88 | 1000 |
| 2023-10-20 | 17.19 | $27.07 | 215 |
| 2023-10-19 | 16.79 | $27.32 | 2800 |
| 2023-10-18 | 16.64 | $27.71 | 1500 |
| 2023-10-17 | 16.97 | $28.10 | 506 |
| 2023-10-16 | 17.85 | $27.96 | 400 |
| 2023-10-13 | 18.58 | $27.61 | 1105 |
| 2023-10-12 | 18.80 | $27.68 | 800 |
| 2023-10-11 | 19.06 | $27.96 | 2018 |
| 2023-10-10 | 19.45 | $27.76 | 100 |
| 2023-10-09 | 19.51 | $27.58 | 300 |
| 2023-10-06 | 19.29 | $27.32 | 100 |
| 2023-10-05 | 18.46 | $27.17 | 2000 |
| 2023-10-04 | 17.25 | $27.15 | 4800 |
| 2023-10-03 | 15.94 | $27.03 | 9000 |
| 2023-10-02 | 14.45 | $27.42 | 16228 |
| 2023-09-29 | 13.34 | $27.79 | 2024 |
| 2023-09-28 | 12.59 | $27.98 | 3100 |
| 2023-09-27 | 12.05 | $27.71 | 4927 |
| 2023-09-26 | 11.15 | $27.68 | 1200 |
| 2023-09-25 | 10.25 | $28.07 | 2300 |
| 2023-09-22 | 9.90 | $28.02 | 4536 |
| 2023-09-21 | 9.54 | $28.27 | 2402 |
| 2023-09-20 | 9.54 | $28.69 | 4400 |
| 2023-09-19 | 9.76 | $28.81 | 1000 |
| 2023-09-18 | 10.11 | $28.91 | 13400 |
| 2023-09-15 | 10.58 | $28.89 | 100 |
| 2023-09-14 | 10.98 | $29.09 | 4011 |
| 2023-09-13 | 11.15 | $28.77 | 738 |
| 2023-09-12 | 11.56 | $28.92 | 500 |
| 2023-09-11 | 12.07 | $28.88 | 700 |
| 2023-09-08 | 12.60 | $28.86 | 801 |
| 2023-09-07 | 13.15 | $28.78 | 900 |
| 2023-09-06 | 13.57 | $28.74 | 3900 |
| 2023-09-05 | 13.99 | $28.79 | 5140 |
| 2023-09-01 | 14.72 | $29.08 | 1100 |
| 2023-08-31 | 14.96 | $28.85 | 1123 |
| 2023-08-30 | 15.54 | $28.87 | 3320 |
| 2023-08-29 | 16.21 | $28.77 | 76005 |
| 2023-08-28 | 17.02 | $28.46 | 12148 |
| 2023-08-25 | 17.36 | $28.24 | 11605 |
| 2023-08-24 | 17.08 | $28.10 | 1000 |
| 2023-08-23 | 16.78 | $28.30 | 31700 |
| 2023-08-22 | 16.72 | $28.00 | 3246 |
| 2023-08-21 | 16.06 | $28.11 | 28646 |
| 2023-08-18 | 15.36 | $28.15 | 1627 |
| 2023-08-17 | 14.63 | $28.03 | 5339 |
| 2023-08-16 | 14.00 | $28.22 | 28900 |
| 2023-08-15 | 13.60 | $28.42 | 11000 |
| 2023-08-14 | 13.42 | $28.74 | 1420 |
| 2023-08-11 | 13.80 | $28.73 | 3600 |
| 2023-08-10 | 14.21 | $28.80 | 1900 |
| 2023-08-09 | 14.79 | $29.00 | 4400 |
| 2023-08-08 | 15.33 | $29.05 | 1100 |
| 2023-08-07 | 16.09 | $29.12 | 1017 |
| 2023-08-04 | 16.46 | $28.83 | 8800 |
| 2023-08-03 | 17.00 | $28.99 | 6400 |
| 2023-08-02 | 17.42 | $29.06 | 12347 |
| 2023-08-01 | 17.65 | $29.31 | 5936 |
| 2023-07-31 | 17.57 | $29.31 | 81432 |
| 2023-07-28 | 17.33 | $29.17 | 334 |
| 2023-07-27 | 17.29 | $29.06 | 4421 |
| 2023-07-26 | 17.25 | $29.34 | 7816 |
| 2023-07-25 | 16.86 | $29.31 | 2418 |
| 2023-07-24 | 16.24 | $29.32 | 1713 |
| 2023-07-21 | 15.62 | $29.27 | 2216 |
| 2023-07-20 | 14.91 | $29.28 | 7825 |
| 2023-07-19 | 14.22 | $29.17 | 5800 |
| 2023-07-18 | 13.63 | $28.99 | 1810 |
| 2023-07-17 | 13.21 | $28.80 | 1100 |
| 2023-07-14 | 12.95 | $28.74 | 1535 |
| 2023-07-13 | 12.80 | $28.99 | 6000 |
| 2023-07-12 | 12.20 | $28.89 | 2348 |
| 2023-07-11 | 11.56 | $28.75 | 1743 |
| 2023-07-10 | 11.21 | $28.40 | 704 |
| 2023-07-07 | 11.25 | $28.16 | 4800 |
| 2023-07-06 | 11.30 | $28.13 | 19514 |
| 2023-07-05 | 11.69 | $28.38 | 8000 |
| 2023-07-03 | 11.42 | $28.51 | 800 |
| 2023-06-30 | 11.06 | $28.34 | 2201 |
| 2023-06-29 | 10.86 | $28.14 | 13926 |
| 2023-06-28 | 10.92 | $27.81 | 18215 |
| 2023-06-27 | 11.42 | $27.85 | 5147 |
| 2023-06-26 | 11.95 | $27.67 | 4000 |
| 2023-06-23 | 12.48 | $27.31 | 1931 |
| 2023-06-22 | 12.70 | $27.55 | 3616 |
| 2023-06-21 | 13.19 | $27.80 | 5000 |
| 2023-06-20 | 13.58 | $27.88 | 36700 |
| 2023-06-16 | 13.93 | $28.24 | 6600 |
| 2023-06-15 | 13.75 | $28.23 | 2900 |
| 2023-06-14 | 13.65 | $27.99 | 9400 |
| 2023-06-13 | 13.64 | $28.00 | 3800 |
| 2023-06-12 | 13.40 | $27.85 | 1400 |
| 2023-06-09 | 13.43 | $27.77 | 17201 |
| 2023-06-08 | 13.55 | $27.82 | 5443 |
| 2023-06-07 | 13.58 | $27.98 | 4100 |
| 2023-06-06 | 13.43 | $27.44 | 8724 |
| 2023-06-05 | 13.93 | $27.20 | 66207 |
| 2023-06-02 | 14.58 | $27.33 | 1606 |
| 2023-06-01 | 15.30 | $26.55 | 2000 |
| 2023-05-31 | 15.09 | $26.44 | 2226 |
| 2023-05-30 | 14.61 | $26.58 | 1904 |
| 2023-05-26 | 14.30 | $26.66 | 1646 |
| 2023-05-25 | 13.96 | $26.49 | 11000 |
| 2023-05-24 | 13.35 | $26.69 | 27500 |
| 2023-05-23 | 13.06 | $26.99 | 17908 |
| 2023-05-22 | 13.16 | $27.14 | 17400 |
| 2023-05-19 | 13.34 | $27.12 | 9700 |
| 2023-05-18 | 13.54 | $27.15 | 48200 |
| 2023-05-17 | 13.50 | $27.06 | 20500 |
| 2023-05-16 | 13.40 | $26.68 | 1115 |
| 2023-05-15 | 12.80 | $27.21 | 2100 |
| 2023-05-12 | 12.72 | $27.19 | 437 |
| 2023-05-11 | 12.61 | $27.13 | 5000 |
| 2023-05-10 | 12.40 | $27.36 | 3547 |
| 2023-05-09 | 12.37 | $27.37 | 908 |
| 2023-05-08 | 12.50 | $27.45 | 7000 |
| 2023-05-05 | 12.75 | $27.59 | 8800 |
| 2023-05-04 | 13.04 | $27.17 | 2100 |
| 2023-05-03 | 12.77 | $27.27 | 11200 |
| 2023-05-02 | 12.73 | $27.45 | 503 |
| 2023-05-01 | 12.89 | $27.97 | 7800 |
| 2023-04-28 | 13.51 | $28.05 | 10335 |
| 2023-04-27 | 14.19 | $27.67 | 2300 |
| 2023-04-26 | 14.39 | $27.27 | 807 |
| 2023-04-25 | 14.36 | $27.55 | 435 |
| 2023-04-24 | 14.62 | $27.91 | 1814 |
| 2023-04-21 | 15.20 | $27.87 | 4700 |
| 2023-04-20 | 15.80 | $27.89 | 9200 |
| 2023-04-19 | 16.29 | $28.11 | 3200 |
| 2023-04-18 | 17.02 | $28.00 | 5400 |
| 2023-04-17 | 17.65 | $28.02 | 15237 |
| 2023-04-14 | 18.31 | $27.75 | 2100 |
| 2023-04-13 | 19.00 | $27.83 | 6100 |
| 2023-04-12 | 19.52 | $27.71 | 19616 |
| 2023-04-11 | 20.12 | $27.83 | 6039 |
| 2023-04-10 | 20.80 | $27.59 | 721 |
| 2023-04-06 | 21.14 | $27.45 | 5100 |
| 2023-04-05 | 21.42 | $27.47 | 1536 |
| 2023-04-04 | 21.66 | $27.45 | 16702 |
| 2023-04-03 | 21.90 | $27.79 | 17800 |
| 2023-03-31 | 22.47 | $27.72 | 9600 |
| 2023-03-30 | 22.89 | $27.26 | 55400 |
| 2023-03-29 | 22.88 | $27.16 | 20813 |
| 2023-03-28 | 22.75 | $26.80 | 3300 |
| 2023-03-27 | 22.23 | $26.71 | 2610 |
| 2023-03-24 | 21.69 | $26.43 | 11400 |
| 2023-03-23 | 20.70 | $26.30 | 75700 |
| 2023-03-22 | 19.84 | $26.59 | 5900 |
| 2023-03-21 | 19.18 | $27.40 | 13900 |
| 2023-03-20 | 18.94 | $26.94 | 5700 |
| 2023-03-17 | 18.25 | $26.50 | 1400 |
| 2023-03-16 | 16.79 | $27.17 | 1340 |
| 2023-03-15 | 15.24 | $27.02 | 5900 |
| 2023-03-14 | 13.80 | $27.66 | 1600 |
| 2023-03-13 | 12.62 | $27.31 | 19946 |
| 2023-03-10 | 11.12 | $27.81 | 2600 |
| 2023-03-09 | 10.13 | $28.51 | 1609 |
| 2023-03-08 | 9.67 | $29.24 | 941 |
| 2023-03-07 | 9.98 | $29.31 | 900 |
| 2023-03-06 | 10.40 | $29.82 | 4347 |
| 2023-03-03 | 10.34 | $29.87 | 6200 |
| 2023-03-02 | 10.35 | $29.50 | 300 |
| 2023-03-01 | 10.85 | $29.50 | 1000 |
| 2023-02-28 | 11.36 | $29.45 | 15304 |
| 2023-02-27 | 11.93 | $29.60 | 3244 |
| 2023-02-24 | 12.39 | $29.62 | 1534 |
| 2023-02-23 | 12.85 | $29.69 | 3733 |
| 2023-02-22 | 13.50 | $29.47 | 11640 |
| 2023-02-21 | 14.03 | $29.52 | 14000 |
| 2023-02-17 | 14.69 | $30.19 | 5836 |
| 2023-02-16 | 14.72 | $30.29 | 3400 |
| 2023-02-15 | 14.72 | $30.51 | 7700 |
| 2023-02-14 | 14.42 | $30.45 | 2208 |
| 2023-02-13 | 14.11 | $30.63 | 5444 |
| 2023-02-10 | 13.87 | $30.33 | 6733 |
| 2023-02-09 | 13.90 | $30.03 | 7745 |
| 2023-02-08 | 13.93 | $30.40 | 436300 |
| 2023-02-07 | 13.46 | $30.70 | 4200 |
| 2023-02-06 | 12.83 | $30.41 | 1300 |
| 2023-02-03 | 12.46 | $30.67 | 3100 |
| 2023-02-02 | 11.78 | $30.88 | 7700 |
| 2023-02-01 | 11.00 | $30.52 | 3039 |
| 2023-01-31 | 10.54 | $30.39 | 4500 |
| 2023-01-30 | 10.21 | $29.92 | 6744 |
| 2023-01-27 | 10.09 | $30.19 | 13608 |
| 2023-01-26 | 9.95 | $30.06 | 2731 |
| 2023-01-25 | 10.04 | $29.80 | 2619 |
| 2023-01-24 | 10.40 | $29.75 | 1706 |
| 2023-01-23 | 10.60 | $29.80 | 7700 |
| 2023-01-20 | 10.77 | $29.53 | 600 |
| 2023-01-19 | 11.23 | $29.18 | 2400 |
| 2023-01-18 | 11.64 | $29.26 | 5818 |
| 2023-01-17 | 12.21 | $29.79 | 13300 |
| 2023-01-13 | 12.22 | $30.05 | 10609 |
| 2023-01-12 | 12.24 | $29.78 | 4500 |
| 2023-01-11 | 12.45 | $29.41 | 3343 |
| 2023-01-10 | 13.07 | $29.05 | 1600 |
| 2023-01-09 | 13.41 | $28.85 | 55700 |
| 2023-01-06 | 13.80 | $28.88 | 15804 |
| 2023-01-05 | 14.11 | $28.28 | 6418 |
| 2023-01-04 | 13.70 | $28.52 | 1400 |
| 2023-01-03 | 13.42 | $28.20 | 1900 |
| 2022-12-30 | 12.72 | $28.61 | 16604 |
| 2022-12-29 | 12.27 | $28.64 | 802 |
| 2022-12-28 | 11.81 | $28.23 | 11339 |
| 2022-12-27 | 11.33 | $28.76 | 27114 |
| 2022-12-23 | 11.14 | $28.74 | 5700 |
| 2022-12-22 | 10.87 | $28.80 | 9300 |
| 2022-12-21 | 10.59 | $29.12 | 12000 |
| 2022-12-20 | 10.67 | $28.62 | 4000 |
| 2022-12-19 | 10.21 | $28.57 | 1810 |
| 2022-12-16 | 9.72 | $28.81 | 3300 |
| 2022-12-15 | 9.30 | $29.34 | 3300 |
| 2022-12-14 | 9.36 | $29.76 | 18112 |
| 2022-12-13 | 9.74 | $29.98 | 5400 |
| 2022-12-12 | 10.02 | $29.69 | 3113 |
| 2022-12-09 | 10.46 | $29.24 | 1914 |
| 2022-12-08 | 10.73 | $29.47 | 3400 |
| 2022-12-07 | 11.12 | $29.41 | 2809 |
| 2022-12-06 | 11.33 | $29.42 | 5036 |
| 2022-12-05 | 11.55 | $29.94 | 3700 |
| 2022-12-02 | 12.09 | $30.65 | 25600 |
| 2022-12-01 | 11.97 | $30.73 | 1700 |
| 2022-11-30 | 11.80 | $30.74 | 2448 |
| 2022-11-29 | 11.71 | $30.31 | 8900 |
| 2022-11-28 | 11.94 | $30.02 | 1200 |
| 2022-11-25 | 12.28 | $30.60 | 1700 |
| 2022-11-23 | 12.07 | $30.52 | 4700 |
| 2022-11-22 | 11.94 | $30.58 | 2800 |
| 2022-11-21 | 11.75 | $29.99 | 1202 |
| 2022-11-18 | 12.01 | $30.05 | 3608 |
| 2022-11-17 | 12.23 | $29.93 | 24700 |
| 2022-11-16 | 12.62 | $30.09 | 1600 |
| 2022-11-15 | 12.63 | $30.50 | 61934 |
| 2022-11-14 | 12.46 | $30.22 | 1900 |
| 2022-11-11 | 12.34 | $30.53 | 4827 |
| 2022-11-10 | 12.10 | $30.28 | 21103 |
| 2022-11-09 | 12.07 | $29.07 | 2800 |
| 2022-11-08 | 12.57 | $29.71 | 1336 |
| 2022-11-07 | 12.52 | $29.69 | 300 |
| 2022-11-04 | 12.63 | $29.46 | 6900 |
| 2022-11-03 | 12.93 | $29.08 | 1900 |
| 2022-11-02 | 13.45 | $29.09 | 1900 |
| 2022-11-01 | 13.76 | $29.83 | 2246 |
| 2022-10-31 | 13.34 | $29.56 | 8927 |
| 2022-10-28 | 13.07 | $29.53 | 4937 |
| 2022-10-27 | 12.89 | $29.02 | 1839 |
| 2022-10-26 | 12.87 | $28.87 | 9700 |
| 2022-10-25 | 13.02 | $28.71 | 5943 |
| 2022-10-24 | 13.44 | $28.08 | 748 |
| 2022-10-21 | 13.91 | $27.94 | 6300 |
| 2022-10-20 | 14.25 | $27.48 | 10300 |
| 2022-10-19 | 14.63 | $27.88 | 4800 |
| 2022-10-18 | 15.25 | $28.35 | 7600 |
| 2022-10-17 | 15.90 | $27.89 | 13949 |
| 2022-10-14 | 16.62 | $27.30 | 9923 |
| 2022-10-13 | 17.16 | $27.92 | 17300 |
| 2022-10-12 | 17.73 | $27.28 | 32429 |
| 2022-10-11 | 17.92 | $27.43 | 6100 |
| 2022-10-10 | 18.12 | $27.24 | 10612 |
| 2022-10-07 | 18.14 | $27.42 | 34400 |
| 2022-10-06 | 18.31 | $27.95 | 3900 |
| 2022-10-05 | 18.82 | $28.37 | 2247 |
| 2022-10-04 | 19.36 | $28.60 | 6202 |
| 2022-10-03 | 19.93 | $27.52 | 16300 |
| 2022-09-30 | 19.72 | $26.93 | 14400 |
| 2022-09-29 | 19.19 | $26.90 | 2804 |
| 2022-09-28 | 18.33 | $27.65 | 5000 |
| 2022-09-27 | 17.57 | $26.99 | 1700 |
| 2022-09-26 | 16.08 | $27.10 | 38300 |
| 2022-09-23 | 14.58 | $27.82 | 80309 |
| 2022-09-22 | 13.21 | $28.87 | 11500 |
| 2022-09-21 | 12.42 | $29.35 | 1300 |
| 2022-09-20 | 11.91 | $29.80 | 13500 |
| 2022-09-19 | 11.64 | $30.35 | 4127 |
| 2022-09-16 | 11.56 | $30.12 | 18000 |
| 2022-09-15 | 11.25 | $30.32 | 8700 |
| 2022-09-14 | 11.26 | $30.55 | 4900 |
| 2022-09-13 | 11.36 | $30.56 | 1600 |
| 2022-09-12 | 11.58 | $31.65 | 9800 |
| 2022-09-09 | 11.73 | $31.24 | 6400 |
| 2022-09-08 | 12.18 | $30.80 | 2100 |
| 2022-09-07 | 12.52 | $30.69 | 9318 |
| 2022-09-06 | 12.76 | $30.19 | 10511 |
| 2022-09-02 | 12.53 | $30.23 | 21906 |
| 2022-09-01 | 12.34 | $30.64 | 4224 |
| 2022-08-31 | 11.98 | $30.51 | 5200 |
| 2022-08-30 | 11.96 | $30.78 | 26200 |
| 2022-08-29 | 12.18 | $31.27 | 9500 |
| 2022-08-26 | 12.76 | $31.47 | 4300 |
| 2022-08-25 | 13.25 | $32.19 | 5400 |
| 2022-08-24 | 13.37 | $31.76 | 4731 |
| 2022-08-23 | 13.86 | $31.65 | 10527 |
| 2022-08-22 | 14.34 | $31.57 | 1800 |
| 2022-08-19 | 14.85 | $32.20 | 44700 |
| 2022-08-18 | 14.79 | $32.83 | 25000 |
| 2022-08-17 | 14.43 | $32.40 | 4504 |
| 2022-08-16 | 14.28 | $32.64 | 12247 |
| 2022-08-15 | 13.66 | $32.51 | 1948 |
| 2022-08-12 | 13.18 | $32.52 | 60830 |
| 2022-08-11 | 12.67 | $32.10 | 13007 |
| 2022-08-10 | 12.32 | $31.77 | 22620 |
| 2022-08-09 | 12.27 | $31.23 | 7400 |
| 2022-08-08 | 12.71 | $31.09 | 8700 |
| 2022-08-05 | 13.17 | $30.83 | 65929 |
| 2022-08-04 | 13.67 | $30.63 | 20600 |
| 2022-08-03 | 14.35 | $30.78 | 2900 |
| 2022-08-02 | 14.92 | $30.69 | 8201 |
| 2022-08-01 | 15.52 | $31.27 | 12343 |
| 2022-07-29 | 15.83 | $31.38 | 8400 |
| 2022-07-28 | 15.90 | $31.12 | 4319 |
| 2022-07-27 | 16.25 | $30.72 | 6300 |
| 2022-07-26 | 16.87 | $30.30 | 7239 |
| 2022-07-25 | 17.67 | $30.42 | 3026 |
| 2022-07-22 | 18.52 | $30.09 | 2714 |
| 2022-07-21 | 19.35 | $30.15 | 7100 |
| 2022-07-20 | 20.04 | $30.06 | 8606 |
| 2022-07-19 | 20.85 | $29.88 | 2647 |
| 2022-07-18 | 21.52 | $29.08 | 4700 |
| 2022-07-15 | 21.80 | $29.03 | 2900 |
| 2022-07-14 | 21.80 | $28.42 | 35325 |
| 2022-07-13 | 21.24 | $28.88 | 17605 |
| 2022-07-12 | 21.00 | $29.04 | 24423 |
| 2022-07-11 | 20.86 | $29.19 | 2423 |
| 2022-07-08 | 20.81 | $29.30 | 27400 |
| 2022-07-07 | 20.80 | $29.37 | 70424 |
| 2022-07-06 | 20.84 | $28.90 | 4701 |
| 2022-07-05 | 20.52 | $29.06 | 9100 |
| 2022-07-01 | 20.20 | $29.47 | 39508 |
| 2022-06-30 | 19.97 | $29.11 | 8700 |
| 2022-06-29 | 19.62 | $29.38 | 18625 |
| 2022-06-28 | 19.41 | $29.86 | 13329 |
| 2022-06-27 | 19.42 | $29.80 | 21900 |
| 2022-06-24 | 19.00 | $29.41 | 5841 |
| 2022-06-23 | 18.33 | $28.97 | 7229 |
| 2022-06-22 | 17.15 | $29.47 | 10527 |
| 2022-06-21 | 15.95 | $29.44 | 71700 |
| 2022-06-17 | 14.80 | $28.63 | 5222 |
| 2022-06-16 | 13.21 | $28.79 | 2400 |
| 2022-06-15 | 11.61 | $30.11 | 2539 |
| 2022-06-14 | 10.45 | $30.10 | 2842 |
| 2022-06-13 | 9.23 | $30.13 | 10005 |
| 2022-06-10 | 8.02 | $31.86 | 5100 |
| 2022-06-09 | 7.60 | $32.71 | 7800 |
| 2022-06-08 | 7.80 | $33.39 | 4800 |
| 2022-06-07 | 7.92 | $33.95 | 68500 |
| 2022-06-06 | 8.05 | $33.42 | 29104 |
| 2022-06-03 | 8.47 | $33.39 | 4909 |
| 2022-06-02 | 8.92 | $33.58 | 5000 |
| 2022-06-01 | 9.38 | $33.63 | 4426 |
| 2022-05-31 | 9.87 | $33.39 | 5300 |
| 2022-05-27 | 10.13 | $33.62 | 4900 |
| 2022-05-26 | 10.31 | $32.96 | 8203 |
| 2022-05-25 | 10.83 | $32.51 | 21806 |
| 2022-05-24 | 11.10 | $31.94 | 3815 |
| 2022-05-23 | 10.92 | $31.96 | 7742 |
| 2022-05-20 | 10.84 | $31.45 | 2200 |
| 2022-05-19 | 10.50 | $31.84 | 4900 |
| 2022-05-18 | 10.40 | $32.23 | 15516 |
| 2022-05-17 | 10.54 | $33.03 | 7227 |
| 2022-05-16 | 10.95 | $32.34 | 4843 |
| 2022-05-13 | 11.22 | $32.08 | 7800 |
| 2022-05-12 | 11.28 | $31.31 | 19800 |
| 2022-05-11 | 10.67 | $31.31 | 7100 |
| 2022-05-10 | 10.36 | $31.49 | 12913 |
| 2022-05-09 | 10.02 | $31.63 | 3300 |
| 2022-05-06 | 9.95 | $32.78 | 67200 |
| 2022-05-05 | 10.42 | $32.74 | 3412 |
| 2022-05-04 | 10.91 | $33.65 | 8901 |
| 2022-05-03 | 11.14 | $32.72 | 20300 |
| 2022-05-02 | 11.35 | $31.86 | 17546 |
| 2022-04-29 | 10.81 | $31.86 | 8918 |
| 2022-04-28 | 10.69 | $32.98 | 6245 |
| 2022-04-27 | 10.89 | $32.37 | 29100 |
| 2022-04-26 | 10.75 | $32.26 | 9334 |
| 2022-04-25 | 10.67 | $32.74 | 6400 |
| 2022-04-22 | 10.58 | $33.03 | 3847 |
| 2022-04-21 | 10.86 | $33.85 | 66046 |
| 2022-04-20 | 10.14 | $34.29 | 11200 |
| 2022-04-19 | 9.55 | $33.88 | 9900 |
| 2022-04-18 | 9.47 | $33.44 | 2107 |
| 2022-04-14 | 9.70 | $33.37 | 6010 |
| 2022-04-13 | 9.94 | $33.45 | 2619 |
| 2022-04-12 | 10.45 | $33.17 | 1600 |
| 2022-04-11 | 10.98 | $33.20 | 2329 |
| 2022-04-08 | 11.36 | $33.43 | 6700 |
| 2022-04-07 | 11.80 | $33.24 | 6700 |
| 2022-04-06 | 12.09 | $33.31 | 6241 |
| 2022-04-05 | 12.68 | $33.20 | 4204 |
| 2022-04-04 | 13.34 | $33.58 | 9400 |
| 2022-04-01 | 13.84 | $33.74 | 8110 |
| 2022-03-31 | 14.26 | $33.57 | 3000 |
| 2022-03-30 | 14.63 | $34.03 | 17200 |
| 2022-03-29 | 14.60 | $34.33 | 14800 |
| 2022-03-28 | 14.62 | $33.68 | 9631 |
| 2022-03-25 | 15.22 | $33.85 | 8000 |
| 2022-03-24 | 15.70 | $33.41 | 10528 |
| 2022-03-23 | 16.51 | $33.21 | 23415 |
| 2022-03-22 | 17.36 | $33.50 | 9000 |
| 2022-03-21 | 18.13 | $33.20 | 4000 |
| 2022-03-18 | 19.00 | $33.16 | 4100 |
| 2022-03-17 | 19.67 | $33.08 | 6000 |
| 2022-03-16 | 20.30 | $32.78 | 6218 |
| 2022-03-15 | 20.69 | $32.12 | 18217 |
| 2022-03-14 | 20.43 | $31.94 | 6322 |
| 2022-03-11 | 20.20 | $32.05 | 1400 |
| 2022-03-10 | 20.06 | $32.32 | 1119 |
| 2022-03-09 | 19.80 | $32.35 | 5522 |
| 2022-03-08 | 19.67 | $31.62 | 5714 |
| 2022-03-07 | 19.15 | $31.61 | 9200 |
| 2022-03-04 | 18.61 | $32.52 | 13200 |
| 2022-03-03 | 18.38 | $32.70 | 36839 |
| 2022-03-02 | 18.37 | $32.80 | 3800 |
| 2022-03-01 | 18.27 | $31.65 | 8118 |
| 2022-02-28 | 17.81 | $32.42 | 18400 |
| 2022-02-25 | 17.76 | $32.82 | 18309 |
| 2022-02-24 | 17.71 | $31.88 | 30900 |
| 2022-02-23 | 16.70 | $31.85 | 21000 |
| 2022-02-22 | 16.10 | $32.18 | 20506 |
| 2022-02-18 | 15.58 | $32.43 | 65019 |
| 2022-02-17 | 15.33 | $32.62 | 15300 |
| 2022-02-16 | 15.17 | $33.25 | 36009 |
| 2022-02-15 | 15.37 | $33.10 | 5600 |
| 2022-02-14 | 15.42 | $32.67 | 11200 |
| 2022-02-11 | 15.15 | $33.18 | 22500 |
| 2022-02-10 | 15.10 | $33.36 | 28600 |
| 2022-02-09 | 15.35 | $33.81 | 7600 |
| 2022-02-08 | 15.92 | $33.39 | 10900 |
| 2022-02-07 | 16.06 | $33.14 | 10400 |
| 2022-02-04 | 16.20 | $33.13 | 14800 |
| 2022-02-03 | 16.33 | $33.08 | 800 |
| 2022-02-02 | 16.72 | $33.41 | 6100 |
| 2022-02-01 | 17.12 | $33.05 | 8200 |
| 2022-01-31 | 17.22 | $32.75 | 425122 |
| 2022-01-28 | 17.05 | $32.16 | 5400 |
| 2022-01-27 | 16.25 | $31.91 | 6234 |
| 2022-01-26 | 15.52 | $32.12 | 4231 |
| 2022-01-25 | 14.88 | $32.11 | 40400 |
| 2022-01-24 | 13.83 | $32.01 | 18000 |
| 2022-01-21 | 12.39 | $31.89 | 14345 |
| 2022-01-20 | 11.46 | $32.36 | 17700 |
| 2022-01-19 | 10.77 | $32.85 | 30900 |
| 2022-01-18 | 10.43 | $33.52 | 26800 |
| 2022-01-14 | 10.49 | $34.38 | 38602 |
| 2022-01-13 | 10.89 | $34.53 | 13023 |
| 2022-01-12 | 11.02 | $34.32 | 9903 |
| 2022-01-11 | 11.27 | $34.23 | 4337 |
| 2022-01-10 | 11.87 | $33.85 | 12000 |
| 2022-01-07 | 12.24 | $33.99 | 5900 |
| 2022-01-06 | 12.61 | $34.05 | 18106 |
| 2022-01-05 | 13.01 | $33.70 | 17025 |
| 2022-01-04 | 13.44 | $34.47 | 40500 |
| 2022-01-03 | 13.48 | $33.86 | 52527 |
| 2021-12-31 | 13.90 | $33.85 | 7800 |
| 2021-12-30 | 14.53 | $33.80 | 3102 |
| 2021-12-29 | 15.18 | $33.86 | 38203 |
| 2021-12-28 | 15.95 | $33.78 | 4519 |
| 2021-12-27 | 16.71 | $33.73 | 9300 |
| 2021-12-23 | 17.54 | $33.20 | 7000 |
| 2021-12-22 | 18.05 | $33.42 | 8800 |
| 2021-12-21 | 18.60 | $32.97 | 57400 |
| 2021-12-20 | 18.81 | $32.16 | 47000 |
| 2021-12-17 | 18.11 | $32.94 | 4030 |
| 2021-12-16 | 18.21 | $32.95 | 9800 |
| 2021-12-15 | 18.33 | $33.14 | 7800 |
| 2021-12-14 | 18.08 | $32.71 | 13800 |
| 2021-12-13 | 17.63 | $33.02 | 2429 |
| 2021-12-10 | 17.35 | $33.25 | 27100 |
| 2021-12-09 | 17.13 | $33.28 | 6606 |
| 2021-12-08 | 17.15 | $33.59 | 10819 |
| 2021-12-07 | 17.39 | $33.58 | 2200 |
| 2021-12-06 | 17.64 | $32.98 | 46500 |
| 2021-12-03 | 17.36 | $32.44 | 3640 |
| 2021-12-02 | 16.55 | $32.81 | 6013 |
| 2021-12-01 | 15.69 | $31.86 | 25400 |
| 2021-11-30 | 14.83 | $32.25 | 18136 |
| 2021-11-29 | 14.17 | $33.18 | 2325 |
| 2021-11-26 | 14.13 | $32.77 | 2039 |
| 2021-11-24 | 13.89 | $34.06 | 6700 |
| 2021-11-23 | 14.19 | $33.89 | 22029 |
| 2021-11-22 | 14.72 | $33.82 | 291037 |
| 2021-11-19 | 15.34 | $33.47 | 3418 |
| 2021-11-18 | 16.08 | $33.95 | 1400 |
| 2021-11-17 | 16.54 | $33.74 | 2241 |
| 2021-11-16 | 17.35 | $33.91 | 19245 |
| 2021-11-15 | 17.73 | $34.09 | 1100 |
| 2021-11-12 | 18.04 | $33.91 | 6800 |
| 2021-11-11 | 18.50 | $33.95 | 10012 |
| 2021-11-10 | 18.98 | $33.75 | 10100 |
| 2021-11-09 | 19.48 | $33.99 | 900 |
| 2021-11-08 | 19.82 | $33.99 | 8700 |
| 2021-11-05 | 20.07 | $34.09 | 53100 |
| 2021-11-04 | 20.21 | $33.72 | 10700 |
| 2021-11-03 | 20.37 | $34.07 | 17442 |
| 2021-11-02 | 20.23 | $33.65 | 4000 |
| 2021-11-01 | 20.43 | $33.47 | 144128 |
| 2021-10-29 | 20.79 | $33.15 | 12919 |
| 2021-10-28 | 21.36 | $33.19 | 319038 |
| 2021-10-27 | 21.96 | $32.78 | 19941 |
| 2021-10-26 | 22.59 | $33.46 | 6400 |
| 2021-10-25 | 22.52 | $33.41 | 5300 |
| 2021-10-22 | 22.53 | $33.22 | 2848 |
| 2021-10-21 | 22.61 | $33.07 | 15032 |
| 2021-10-20 | 22.81 | $33.21 | 2128 |
| 2021-10-19 | 22.94 | $32.82 | 13200 |
| 2021-10-18 | 23.22 | $32.80 | 2500 |
| 2021-10-15 | 23.61 | $32.59 | 4936 |
| 2021-10-14 | 23.88 | $32.25 | 500 |
| 2021-10-13 | 24.67 | $31.99 | 6800 |
| 2021-10-12 | 25.66 | $32.03 | 64000 |
| 2021-10-11 | 26.42 | $32.03 | 55036 |
| 2021-10-08 | 27.13 | $32.10 | 500 |
| 2021-10-07 | 27.97 | $32.02 | 7800 |
| 2021-10-06 | 28.85 | $31.77 | 40300 |
| 2021-10-05 | 30.12 | $31.84 | 5000 |
| 2021-10-04 | 31.06 | $31.67 | 35800 |
| 2021-10-01 | 32.15 | $31.84 | 3500 |
| 2021-09-30 | 33.31 | $31.69 | 2600 |
| 2021-09-29 | 34.07 | $31.78 | 2000 |
| 2021-09-28 | 34.91 | $31.72 | 5416 |
| 2021-09-27 | 35.73 | $32.16 | 5500 |
| 2021-09-24 | 36.23 | $31.67 | 17200 |
| 2021-09-23 | 37.04 | $31.55 | 2318 |
| 2021-09-22 | 37.92 | $31.11 | 8548 |
| 2021-09-21 | 39.13 | $30.61 | 9700 |
| 2021-09-20 | 40.69 | $30.46 | 15226 |
| 2021-09-17 | 42.43 | $31.31 | 7806 |
| 2021-09-16 | 43.34 | $31.65 | 6800 |
| 2021-09-15 | 44.00 | $31.65 | 3300 |
| 2021-09-14 | 44.72 | $31.07 | 4600 |
| 2021-09-13 | 45.54 | $31.40 | 800 |
| 2021-09-10 | 46.08 | $30.97 | 4306 |
| 2021-09-09 | 46.75 | $31.31 | 1300 |
| 2021-09-08 | 47.15 | $31.26 | 1236 |
| 2021-09-07 | 47.61 | $31.49 | 14600 |
| 2021-09-03 | 47.89 | $31.72 | 2300 |
| 2021-09-02 | 48.00 | $31.86 | 1545 |
| 2021-09-01 | 48.05 | $31.69 | 1815 |
| 2021-08-31 | 48.13 | $31.79 | 2800 |
| 2021-08-30 | 48.21 | $31.71 | 3916 |
| 2021-08-27 | 48.19 | $31.99 | 6500 |
| 2021-08-26 | 48.18 | $31.56 | 2406 |
| 2021-08-25 | 48.26 | $31.79 | 1149 |
| 2021-08-24 | 48.16 | $31.10 | 700 |
| 2021-08-23 | 48.22 | $31.10 | 111402 |
| 2021-08-20 | 48.28 | $30.73 | 2038 |
| 2021-08-19 | 48.44 | $30.42 | 3425 |
| 2021-08-18 | 48.61 | $30.89 | 1925 |
| 2021-08-17 | 48.45 | $31.21 | 24248 |
| 2021-08-16 | 48.24 | $31.70 | 17500 |
| 2021-08-13 | 47.70 | $31.87 | 2000 |
| 2021-08-12 | 46.96 | $31.89 | 3845 |
| 2021-08-11 | 46.19 | $32.00 | 3700 |
| 2021-08-10 | 45.29 | $31.58 | 6043 |
| 2021-08-09 | 44.38 | $31.37 | 7000 |
| 2021-08-06 | 43.45 | $31.49 | 31400 |
| 2021-08-05 | 42.29 | $31.16 | 5300 |
| 2021-08-04 | 41.12 | $30.69 | 13800 |
| 2021-08-03 | 39.90 | $30.92 | 735 |
| 2021-08-02 | 38.62 | $30.67 | 124200 |
| 2021-07-30 | 37.11 | $30.81 | 12319 |
| 2021-07-29 | 35.47 | $31.11 | 6300 |
| 2021-07-28 | 33.65 | $30.81 | 75600 |
| 2021-07-27 | 31.76 | $30.73 | 2818 |
| 2021-07-26 | 29.71 | $30.70 | 7938 |
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