Is Davis Select Financial ETF (DFNL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Davis Select Financial ETF (DFNL) research center and poll results.
CBOE : DFNL
Davis Select Financial ETF
$51.29 USD
-$0.3 (-0.58%)
- Volume
- 8.13K
- Average Volume
- 45.05K
- Market Capitalization
- $451.62M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $51.69
- Year Low
- $42.21
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
49.97
2026-07-17
Close Price
$51.29
Vol: 8137
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.15
Average
34.39
Maximum
49.97
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.97 | $51.29 | 8137 |
| 2026-07-16 | 49.81 | $51.59 | 20300 |
| 2026-07-15 | 49.65 | $51.23 | 32000 |
| 2026-07-14 | 49.47 | $50.81 | 26000 |
| 2026-07-13 | 49.31 | $50.59 | 20736 |
| 2026-07-10 | 49.14 | $50.54 | 16125 |
| 2026-07-09 | 48.94 | $50.35 | 36821 |
| 2026-07-08 | 48.76 | $49.86 | 88725 |
| 2026-07-07 | 48.59 | $51.00 | 150600 |
| 2026-07-06 | 48.36 | $51.11 | 91600 |
| 2026-07-02 | 48.13 | $50.60 | 36204 |
| 2026-07-01 | 47.88 | $50.17 | 85500 |
| 2026-06-30 | 47.69 | $49.37 | 51100 |
| 2026-06-29 | 47.51 | $49.55 | 27339 |
| 2026-06-26 | 47.34 | $49.30 | 19531 |
| 2026-06-25 | 47.18 | $49.00 | 36000 |
| 2026-06-24 | 47.05 | $48.64 | 33967 |
| 2026-06-23 | 46.95 | $48.35 | 53100 |
| 2026-06-22 | 46.85 | $48.14 | 98200 |
| 2026-06-18 | 46.77 | $47.94 | 65800 |
| 2026-06-17 | 46.70 | $48.00 | 31441 |
| 2026-06-16 | 46.59 | $48.35 | 18545 |
| 2026-06-15 | 46.48 | $47.76 | 62210 |
| 2026-06-12 | 46.37 | $47.63 | 27700 |
| 2026-06-11 | 46.28 | $47.09 | 61800 |
| 2026-06-10 | 46.21 | $46.58 | 211000 |
| 2026-06-09 | 46.19 | $46.81 | 37600 |
| 2026-06-08 | 46.14 | $46.33 | 45400 |
| 2026-06-05 | 46.15 | $46.54 | 62531 |
| 2026-06-04 | 46.15 | $46.54 | 177406 |
| 2026-06-03 | 46.18 | $45.52 | 80748 |
| 2026-06-02 | 46.23 | $46.26 | 96100 |
| 2026-06-01 | 46.24 | $45.84 | 18214 |
| 2026-05-29 | 46.31 | $46.21 | 159400 |
| 2026-05-28 | 46.37 | $46.10 | 27600 |
| 2026-05-27 | 46.39 | $46.32 | 15400 |
| 2026-05-26 | 46.44 | $46.64 | 43036 |
| 2026-05-22 | 46.47 | $46.44 | 9605 |
| 2026-05-21 | 46.49 | $46.55 | 24322 |
| 2026-05-20 | 46.54 | $46.42 | 11900 |
| 2026-05-19 | 46.60 | $45.85 | 12247 |
| 2026-05-18 | 46.71 | $46.10 | 13819 |
| 2026-05-15 | 46.82 | $45.72 | 12606 |
| 2026-05-14 | 46.96 | $45.82 | 16446 |
| 2026-05-13 | 47.05 | $45.55 | 13210 |
| 2026-05-12 | 47.16 | $46.15 | 10900 |
| 2026-05-11 | 47.24 | $45.97 | 15238 |
| 2026-05-08 | 47.32 | $46.50 | 20209 |
| 2026-05-07 | 47.34 | $46.55 | 14917 |
| 2026-05-06 | 47.37 | $47.17 | 19300 |
| 2026-05-05 | 47.36 | $46.53 | 13200 |
| 2026-05-04 | 47.31 | $46.42 | 36400 |
| 2026-05-01 | 47.26 | $47.16 | 63823 |
| 2026-04-30 | 47.17 | $47.35 | 23400 |
| 2026-04-29 | 47.06 | $46.67 | 35705 |
| 2026-04-28 | 46.96 | $47.23 | 28516 |
| 2026-04-27 | 46.79 | $47.19 | 22216 |
| 2026-04-24 | 46.60 | $46.99 | 12200 |
| 2026-04-23 | 46.46 | $47.42 | 19011 |
| 2026-04-22 | 46.32 | $47.61 | 15000 |
| 2026-04-21 | 46.15 | $48.00 | 18436 |
| 2026-04-20 | 45.97 | $48.46 | 100600 |
| 2026-04-17 | 45.74 | $48.39 | 18700 |
| 2026-04-16 | 45.52 | $47.71 | 15700 |
| 2026-04-15 | 45.34 | $47.75 | 16502 |
| 2026-04-14 | 45.18 | $47.67 | 24000 |
| 2026-04-13 | 45.03 | $47.59 | 42509 |
| 2026-04-10 | 44.86 | $46.85 | 12500 |
| 2026-04-09 | 44.74 | $47.28 | 15522 |
| 2026-04-08 | 44.62 | $46.91 | 18017 |
| 2026-04-07 | 44.54 | $45.47 | 29306 |
| 2026-04-06 | 44.53 | $45.52 | 15100 |
| 2026-04-02 | 44.53 | $45.25 | 38600 |
| 2026-04-01 | 44.58 | $45.15 | 22200 |
| 2026-03-31 | 44.66 | $44.84 | 34446 |
| 2026-03-30 | 44.74 | $43.79 | 27500 |
| 2026-03-27 | 44.89 | $43.33 | 13000 |
| 2026-03-26 | 45.08 | $44.21 | 56200 |
| 2026-03-25 | 45.28 | $44.54 | 18834 |
| 2026-03-24 | 45.44 | $44.37 | 11321 |
| 2026-03-23 | 45.58 | $44.40 | 160949 |
| 2026-03-20 | 45.71 | $43.78 | 28247 |
| 2026-03-19 | 45.95 | $44.01 | 25940 |
| 2026-03-18 | 46.16 | $44.04 | 26300 |
| 2026-03-17 | 46.38 | $44.69 | 25700 |
| 2026-03-16 | 46.56 | $44.50 | 18053 |
| 2026-03-13 | 46.73 | $44.22 | 95600 |
| 2026-03-12 | 46.92 | $44.40 | 127624 |
| 2026-03-11 | 47.14 | $44.95 | 20100 |
| 2026-03-10 | 47.37 | $45.28 | 45034 |
| 2026-03-09 | 47.59 | $45.27 | 24848 |
| 2026-03-06 | 47.81 | $45.53 | 69322 |
| 2026-03-05 | 47.98 | $46.33 | 32042 |
| 2026-03-04 | 48.13 | $46.72 | 20100 |
| 2026-03-03 | 48.24 | $46.45 | 62100 |
| 2026-03-02 | 48.33 | $46.86 | 31513 |
| 2026-02-27 | 48.39 | $47.00 | 49800 |
| 2026-02-26 | 48.45 | $48.24 | 26100 |
| 2026-02-25 | 48.42 | $47.82 | 20115 |
| 2026-02-24 | 48.44 | $47.07 | 153300 |
| 2026-02-23 | 48.49 | $47.04 | 33822 |
| 2026-02-20 | 48.52 | $48.57 | 135200 |
| 2026-02-19 | 48.52 | $48.16 | 30300 |
| 2026-02-18 | 48.52 | $48.56 | 36000 |
| 2026-02-17 | 48.48 | $48.31 | 36616 |
| 2026-02-13 | 48.49 | $47.84 | 32000 |
| 2026-02-12 | 48.51 | $48.00 | 29200 |
| 2026-02-11 | 48.53 | $48.80 | 46039 |
| 2026-02-10 | 48.51 | $49.58 | 35100 |
| 2026-02-09 | 48.47 | $49.61 | 30200 |
| 2026-02-06 | 48.45 | $49.72 | 48113 |
| 2026-02-05 | 48.45 | $48.95 | 26336 |
| 2026-02-04 | 48.47 | $49.36 | 33700 |
| 2026-02-03 | 48.49 | $48.77 | 43400 |
| 2026-02-02 | 48.53 | $48.43 | 47700 |
| 2026-01-30 | 48.54 | $47.99 | 41207 |
| 2026-01-29 | 48.55 | $48.13 | 132300 |
| 2026-01-28 | 48.58 | $47.75 | 70748 |
| 2026-01-27 | 48.63 | $48.10 | 97100 |
| 2026-01-26 | 48.71 | $48.03 | 57700 |
| 2026-01-23 | 48.79 | $47.80 | 73529 |
| 2026-01-22 | 48.87 | $48.42 | 195541 |
| 2026-01-21 | 48.92 | $48.21 | 265100 |
| 2026-01-20 | 48.96 | $47.75 | 89234 |
| 2026-01-16 | 49.01 | $48.47 | 45200 |
| 2026-01-15 | 49.01 | $48.39 | 109237 |
| 2026-01-14 | 49.02 | $48.31 | 213042 |
| 2026-01-13 | 49.04 | $48.34 | 90800 |
| 2026-01-12 | 49.05 | $48.77 | 126614 |
| 2026-01-09 | 49.05 | $49.40 | 229400 |
| 2026-01-08 | 48.99 | $49.69 | 140846 |
| 2026-01-07 | 48.86 | $49.24 | 158800 |
| 2026-01-06 | 48.75 | $49.77 | 114700 |
| 2026-01-05 | 48.62 | $49.54 | 247433 |
| 2026-01-02 | 48.50 | $48.64 | 25200 |
| 2025-12-31 | 48.41 | $48.33 | 46031 |
| 2025-12-30 | 48.32 | $48.66 | 48520 |
| 2025-12-29 | 48.21 | $48.70 | 29117 |
| 2025-12-26 | 48.08 | $49.64 | 37100 |
| 2025-12-24 | 47.91 | $49.66 | 9613 |
| 2025-12-23 | 47.72 | $49.50 | 98900 |
| 2025-12-22 | 47.50 | $49.43 | 31000 |
| 2025-12-19 | 47.28 | $48.96 | 30900 |
| 2025-12-18 | 47.05 | $48.69 | 42642 |
| 2025-12-17 | 46.84 | $48.50 | 44249 |
| 2025-12-16 | 46.65 | $48.55 | 108100 |
| 2025-12-15 | 46.44 | $48.69 | 120102 |
| 2025-12-12 | 46.27 | $48.64 | 20708 |
| 2025-12-11 | 46.12 | $48.82 | 35400 |
| 2025-12-10 | 46.00 | $48.11 | 29300 |
| 2025-12-09 | 45.90 | $47.06 | 66501 |
| 2025-12-08 | 45.83 | $47.05 | 28400 |
| 2025-12-05 | 45.75 | $47.19 | 61712 |
| 2025-12-04 | 45.64 | $47.11 | 33127 |
| 2025-12-03 | 45.54 | $46.97 | 57500 |
| 2025-12-02 | 45.43 | $46.47 | 24522 |
| 2025-12-01 | 45.34 | $46.37 | 16300 |
| 2025-11-28 | 45.26 | $46.22 | 16800 |
| 2025-11-26 | 45.17 | $46.20 | 22600 |
| 2025-11-25 | 45.07 | $45.93 | 30700 |
| 2025-11-24 | 45.00 | $45.07 | 20500 |
| 2025-11-21 | 44.99 | $44.96 | 226000 |
| 2025-11-20 | 44.98 | $44.33 | 8427 |
| 2025-11-19 | 44.98 | $44.60 | 5700 |
| 2025-11-18 | 44.96 | $44.57 | 17412 |
| 2025-11-17 | 44.94 | $44.40 | 16500 |
| 2025-11-14 | 44.94 | $45.32 | 12500 |
| 2025-11-13 | 44.85 | $45.71 | 15000 |
| 2025-11-12 | 44.73 | $46.36 | 9338 |
| 2025-11-11 | 44.64 | $46.01 | 9100 |
| 2025-11-10 | 44.56 | $45.85 | 304400 |
| 2025-11-07 | 44.47 | $45.36 | 433527 |
| 2025-11-06 | 44.38 | $45.01 | 4500 |
| 2025-11-05 | 44.35 | $45.14 | 20035 |
| 2025-11-04 | 44.33 | $44.69 | 12000 |
| 2025-11-03 | 44.34 | $44.79 | 7638 |
| 2025-10-31 | 44.35 | $44.68 | 9436 |
| 2025-10-30 | 44.37 | $44.44 | 4500 |
| 2025-10-29 | 44.39 | $44.19 | 5933 |
| 2025-10-28 | 44.44 | $44.53 | 2600 |
| 2025-10-27 | 44.47 | $44.84 | 5909 |
| 2025-10-24 | 44.51 | $44.78 | 22221 |
| 2025-10-23 | 44.55 | $44.39 | 7100 |
| 2025-10-22 | 44.59 | $44.10 | 12906 |
| 2025-10-21 | 44.66 | $44.16 | 5811 |
| 2025-10-20 | 44.73 | $44.36 | 46609 |
| 2025-10-17 | 44.80 | $43.63 | 4700 |
| 2025-10-16 | 44.91 | $43.34 | 9000 |
| 2025-10-15 | 45.04 | $44.47 | 9300 |
| 2025-10-14 | 45.10 | $44.48 | 5604 |
| 2025-10-13 | 45.13 | $44.06 | 11149 |
| 2025-10-10 | 45.21 | $43.51 | 8115 |
| 2025-10-09 | 45.31 | $44.49 | 35530 |
| 2025-10-08 | 45.36 | $44.67 | 4712 |
| 2025-10-07 | 45.39 | $44.91 | 6700 |
| 2025-10-06 | 45.39 | $44.92 | 5615 |
| 2025-10-03 | 45.39 | $45.11 | 8137 |
| 2025-10-02 | 45.39 | $44.90 | 6612 |
| 2025-10-01 | 45.42 | $45.09 | 6212 |
| 2025-09-30 | 45.41 | $45.22 | 10021 |
| 2025-09-29 | 45.39 | $45.52 | 6600 |
| 2025-09-26 | 45.38 | $45.57 | 11800 |
| 2025-09-25 | 45.36 | $45.27 | 38120 |
| 2025-09-24 | 45.36 | $45.49 | 5400 |
| 2025-09-23 | 45.33 | $45.63 | 13611 |
| 2025-09-22 | 45.29 | $45.62 | 9104 |
| 2025-09-19 | 45.26 | $45.91 | 10337 |
| 2025-09-18 | 45.17 | $45.92 | 13806 |
| 2025-09-17 | 45.09 | $45.66 | 24906 |
| 2025-09-16 | 45.00 | $45.22 | 18521 |
| 2025-09-15 | 44.93 | $45.57 | 10800 |
| 2025-09-12 | 44.83 | $45.48 | 9207 |
| 2025-09-11 | 44.78 | $45.58 | 4900 |
| 2025-09-10 | 44.70 | $45.12 | 15651 |
| 2025-09-09 | 44.64 | $45.06 | 8600 |
| 2025-09-08 | 44.53 | $44.89 | 5100 |
| 2025-09-05 | 44.44 | $45.04 | 5367 |
| 2025-09-04 | 44.33 | $45.48 | 5000 |
| 2025-09-03 | 44.20 | $44.87 | 5900 |
| 2025-09-02 | 44.11 | $44.93 | 124734 |
| 2025-08-29 | 44.00 | $45.27 | 10636 |
| 2025-08-28 | 43.85 | $45.24 | 12204 |
| 2025-08-27 | 43.74 | $45.15 | 20100 |
| 2025-08-26 | 43.65 | $45.03 | 4900 |
| 2025-08-25 | 43.58 | $44.81 | 21434 |
| 2025-08-22 | 43.53 | $45.05 | 8431 |
| 2025-08-21 | 43.47 | $44.06 | 7233 |
| 2025-08-20 | 43.46 | $44.21 | 4028 |
| 2025-08-19 | 43.45 | $43.92 | 5846 |
| 2025-08-18 | 43.44 | $43.74 | 8100 |
| 2025-08-15 | 43.42 | $43.76 | 14108 |
| 2025-08-14 | 43.40 | $44.29 | 7300 |
| 2025-08-13 | 43.35 | $44.14 | 7600 |
| 2025-08-12 | 43.29 | $43.78 | 8200 |
| 2025-08-11 | 43.24 | $43.03 | 3800 |
| 2025-08-08 | 43.28 | $43.07 | 4606 |
| 2025-08-07 | 43.30 | $42.68 | 3200 |
| 2025-08-06 | 43.35 | $43.06 | 6447 |
| 2025-08-05 | 43.37 | $42.91 | 27432 |
| 2025-08-04 | 43.40 | $42.80 | 14000 |
| 2025-08-01 | 43.44 | $42.35 | 10400 |
| 2025-07-31 | 43.51 | $42.98 | 9900 |
| 2025-07-30 | 43.54 | $43.41 | 8100 |
| 2025-07-29 | 43.54 | $43.63 | 2600 |
| 2025-07-28 | 43.50 | $43.65 | 8319 |
| 2025-07-25 | 43.45 | $43.95 | 11500 |
| 2025-07-24 | 43.39 | $43.78 | 3310 |
| 2025-07-23 | 43.31 | $44.13 | 8200 |
| 2025-07-22 | 43.22 | $43.72 | 3500 |
| 2025-07-21 | 43.12 | $43.36 | 6400 |
| 2025-07-18 | 43.01 | $43.36 | 7700 |
| 2025-07-17 | 42.89 | $43.20 | 29500 |
| 2025-07-16 | 42.76 | $42.92 | 26809 |
| 2025-07-15 | 42.67 | $42.82 | 9534 |
| 2025-07-14 | 42.56 | $43.72 | 6600 |
| 2025-07-11 | 42.43 | $43.47 | 13044 |
| 2025-07-10 | 42.32 | $43.81 | 7441 |
| 2025-07-09 | 42.20 | $43.50 | 7414 |
| 2025-07-08 | 42.09 | $43.52 | 8300 |
| 2025-07-07 | 41.98 | $43.52 | 29400 |
| 2025-07-03 | 41.84 | $43.83 | 2335 |
| 2025-07-02 | 41.69 | $43.51 | 11000 |
| 2025-07-01 | 41.56 | $43.31 | 30433 |
| 2025-06-30 | 41.44 | $42.94 | 48130 |
| 2025-06-27 | 41.33 | $42.70 | 53012 |
| 2025-06-26 | 41.23 | $42.66 | 4737 |
| 2025-06-25 | 41.12 | $42.18 | 2100 |
| 2025-06-24 | 41.05 | $42.28 | 6100 |
| 2025-06-23 | 40.94 | $41.71 | 8200 |
| 2025-06-20 | 40.87 | $41.24 | 5200 |
| 2025-06-18 | 40.83 | $41.04 | 2906 |
| 2025-06-17 | 40.84 | $40.61 | 3335 |
| 2025-06-16 | 40.88 | $41.04 | 3300 |
| 2025-06-13 | 40.89 | $40.55 | 6219 |
| 2025-06-12 | 40.93 | $41.24 | 5345 |
| 2025-06-11 | 40.91 | $41.23 | 6900 |
| 2025-06-10 | 40.90 | $41.36 | 4300 |
| 2025-06-09 | 40.87 | $41.39 | 10400 |
| 2025-06-06 | 40.78 | $41.34 | 10100 |
| 2025-06-05 | 40.70 | $40.67 | 5100 |
| 2025-06-04 | 40.64 | $40.81 | 8147 |
| 2025-06-03 | 40.57 | $40.99 | 11900 |
| 2025-06-02 | 40.49 | $40.90 | 3121 |
| 2025-05-30 | 40.43 | $40.70 | 4800 |
| 2025-05-29 | 40.33 | $40.68 | 5400 |
| 2025-05-28 | 40.22 | $40.48 | 2136 |
| 2025-05-27 | 40.13 | $40.78 | 5800 |
| 2025-05-23 | 40.01 | $40.13 | 2415 |
| 2025-05-22 | 39.90 | $40.30 | 6300 |
| 2025-05-21 | 39.80 | $40.34 | 5107 |
| 2025-05-20 | 39.67 | $41.18 | 6200 |
| 2025-05-19 | 39.47 | $41.41 | 3825 |
| 2025-05-16 | 39.20 | $41.39 | 4740 |
| 2025-05-15 | 38.96 | $41.21 | 18000 |
| 2025-05-14 | 38.71 | $40.89 | 4406 |
| 2025-05-13 | 38.51 | $41.09 | 3700 |
| 2025-05-12 | 38.28 | $40.68 | 10827 |
| 2025-05-09 | 38.06 | $39.72 | 4300 |
| 2025-05-08 | 37.85 | $39.74 | 111032 |
| 2025-05-07 | 37.70 | $39.37 | 2700 |
| 2025-05-06 | 37.45 | $39.36 | 1800 |
| 2025-05-05 | 37.21 | $39.45 | 8026 |
| 2025-05-02 | 36.99 | $39.66 | 1438 |
| 2025-05-01 | 36.88 | $38.67 | 1900 |
| 2025-04-30 | 36.94 | $38.56 | 2039 |
| 2025-04-29 | 36.97 | $38.64 | 33800 |
| 2025-04-28 | 37.01 | $38.33 | 2900 |
| 2025-04-25 | 37.04 | $38.03 | 6112 |
| 2025-04-24 | 37.13 | $38.27 | 5000 |
| 2025-04-23 | 37.21 | $37.72 | 4600 |
| 2025-04-22 | 37.33 | $37.17 | 2742 |
| 2025-04-21 | 37.46 | $36.14 | 7700 |
| 2025-04-17 | 37.61 | $36.56 | 1105 |
| 2025-04-16 | 37.74 | $36.24 | 7516 |
| 2025-04-15 | 37.90 | $36.84 | 4800 |
| 2025-04-14 | 38.01 | $36.54 | 64034 |
| 2025-04-11 | 38.13 | $36.13 | 7810 |
| 2025-04-10 | 38.26 | $35.62 | 10104 |
| 2025-04-09 | 38.37 | $36.76 | 35900 |
| 2025-04-08 | 38.44 | $34.38 | 7500 |
| 2025-04-07 | 38.61 | $34.54 | 52100 |
| 2025-04-04 | 38.79 | $34.93 | 149906 |
| 2025-04-03 | 39.01 | $37.61 | 6900 |
| 2025-04-02 | 39.09 | $39.74 | 6600 |
| 2025-04-01 | 39.10 | $39.29 | 19700 |
| 2025-03-31 | 39.10 | $39.28 | 28100 |
| 2025-03-28 | 39.17 | $39.04 | 33900 |
| 2025-03-27 | 39.26 | $39.81 | 5700 |
| 2025-03-26 | 39.29 | $39.93 | 8109 |
| 2025-03-25 | 39.30 | $40.03 | 104713 |
| 2025-03-24 | 39.30 | $39.82 | 6546 |
| 2025-03-21 | 39.32 | $39.19 | 5128 |
| 2025-03-20 | 39.36 | $39.16 | 7800 |
| 2025-03-19 | 39.43 | $39.37 | 8600 |
| 2025-03-18 | 39.50 | $39.01 | 10900 |
| 2025-03-17 | 39.60 | $38.99 | 24943 |
| 2025-03-14 | 39.68 | $38.72 | 9747 |
| 2025-03-13 | 39.76 | $37.77 | 5100 |
| 2025-03-12 | 39.88 | $38.09 | 15627 |
| 2025-03-11 | 40.00 | $37.80 | 43629 |
| 2025-03-10 | 40.12 | $38.12 | 31900 |
| 2025-03-07 | 40.25 | $39.36 | 15100 |
| 2025-03-06 | 40.33 | $39.32 | 47200 |
| 2025-03-05 | 40.38 | $39.85 | 5300 |
| 2025-03-04 | 40.39 | $39.41 | 14736 |
| 2025-03-03 | 40.40 | $40.62 | 44823 |
| 2025-02-28 | 40.39 | $40.87 | 6848 |
| 2025-02-27 | 40.37 | $40.29 | 8600 |
| 2025-02-26 | 40.38 | $40.15 | 23512 |
| 2025-02-25 | 40.40 | $40.12 | 16400 |
| 2025-02-24 | 40.42 | $40.14 | 31934 |
| 2025-02-21 | 40.42 | $40.05 | 33400 |
| 2025-02-20 | 40.41 | $40.48 | 17210 |
| 2025-02-19 | 40.38 | $40.92 | 7827 |
| 2025-02-18 | 40.33 | $40.89 | 7500 |
| 2025-02-14 | 40.26 | $40.61 | 8000 |
| 2025-02-13 | 40.19 | $40.38 | 21300 |
| 2025-02-12 | 40.13 | $40.15 | 45446 |
| 2025-02-11 | 40.04 | $40.44 | 4126 |
| 2025-02-10 | 39.90 | $40.25 | 13330 |
| 2025-02-07 | 39.75 | $40.73 | 6518 |
| 2025-02-06 | 39.62 | $40.96 | 14817 |
| 2025-02-05 | 39.49 | $40.31 | 5510 |
| 2025-02-04 | 39.38 | $39.96 | 7349 |
| 2025-02-03 | 39.29 | $39.74 | 62941 |
| 2025-01-31 | 39.20 | $40.32 | 6800 |
| 2025-01-30 | 39.09 | $40.59 | 8500 |
| 2025-01-29 | 38.97 | $40.42 | 12400 |
| 2025-01-28 | 38.86 | $40.50 | 12100 |
| 2025-01-27 | 38.80 | $40.49 | 16000 |
| 2025-01-24 | 38.74 | $40.13 | 19602 |
| 2025-01-23 | 38.68 | $39.98 | 8600 |
| 2025-01-22 | 38.62 | $39.87 | 7600 |
| 2025-01-21 | 38.55 | $39.93 | 10947 |
| 2025-01-17 | 38.47 | $39.48 | 3300 |
| 2025-01-16 | 38.47 | $39.16 | 2900 |
| 2025-01-15 | 38.50 | $39.28 | 9901 |
| 2025-01-14 | 38.53 | $38.20 | 16246 |
| 2025-01-13 | 38.61 | $37.64 | 2300 |
| 2025-01-10 | 38.74 | $37.25 | 38500 |
| 2025-01-08 | 38.89 | $38.20 | 8445 |
| 2025-01-07 | 38.99 | $38.26 | 8731 |
| 2025-01-06 | 39.12 | $38.21 | 10800 |
| 2025-01-03 | 39.24 | $38.24 | 6235 |
| 2025-01-02 | 39.35 | $37.92 | 7109 |
| 2024-12-31 | 39.49 | $38.09 | 6200 |
| 2024-12-30 | 39.63 | $38.10 | 22244 |
| 2024-12-27 | 39.79 | $38.28 | 8923 |
| 2024-12-26 | 39.94 | $39.38 | 1535 |
| 2024-12-24 | 40.03 | $39.14 | 1700 |
| 2024-12-23 | 40.13 | $38.95 | 3400 |
| 2024-12-20 | 40.22 | $38.90 | 23800 |
| 2024-12-19 | 40.28 | $38.38 | 12706 |
| 2024-12-18 | 40.35 | $38.24 | 7027 |
| 2024-12-17 | 40.43 | $39.48 | 11048 |
| 2024-12-16 | 40.45 | $39.85 | 53200 |
| 2024-12-13 | 40.46 | $39.82 | 6401 |
| 2024-12-12 | 40.46 | $39.95 | 21400 |
| 2024-12-11 | 40.45 | $40.18 | 10111 |
| 2024-12-10 | 40.44 | $40.16 | 4500 |
| 2024-12-09 | 40.45 | $40.31 | 18222 |
| 2024-12-06 | 40.42 | $40.72 | 51100 |
| 2024-12-05 | 40.37 | $40.76 | 4200 |
| 2024-12-04 | 40.35 | $40.47 | 2612 |
| 2024-12-03 | 40.22 | $40.68 | 10000 |
| 2024-12-02 | 40.06 | $40.87 | 5000 |
| 2024-11-29 | 39.90 | $41.34 | 536 |
| 2024-11-27 | 39.72 | $41.22 | 16500 |
| 2024-11-26 | 39.56 | $41.22 | 7900 |
| 2024-11-25 | 39.41 | $41.11 | 18007 |
| 2024-11-22 | 39.26 | $40.69 | 8205 |
| 2024-11-21 | 39.11 | $40.21 | 21100 |
| 2024-11-20 | 39.00 | $39.69 | 4233 |
| 2024-11-19 | 38.91 | $39.79 | 3200 |
| 2024-11-18 | 38.82 | $39.88 | 17345 |
| 2024-11-15 | 38.71 | $40.04 | 41400 |
| 2024-11-14 | 38.63 | $39.87 | 8100 |
| 2024-11-13 | 38.56 | $39.88 | 21200 |
| 2024-11-12 | 38.48 | $39.96 | 11534 |
| 2024-11-11 | 38.38 | $40.21 | 14422 |
| 2024-11-08 | 38.26 | $39.71 | 5123 |
| 2024-11-07 | 38.16 | $39.72 | 10100 |
| 2024-11-06 | 38.01 | $40.45 | 24116 |
| 2024-11-05 | 37.84 | $37.84 | 6600 |
| 2024-11-04 | 37.78 | $37.41 | 5040 |
| 2024-11-01 | 37.74 | $37.73 | 6517 |
| 2024-10-31 | 37.70 | $37.76 | 1900 |
| 2024-10-30 | 37.63 | $38.12 | 4900 |
| 2024-10-29 | 37.55 | $38.14 | 6026 |
| 2024-10-28 | 37.48 | $38.17 | 3300 |
| 2024-10-25 | 37.42 | $37.64 | 1800 |
| 2024-10-24 | 37.38 | $37.93 | 3231 |
| 2024-10-23 | 37.32 | $37.89 | 12200 |
| 2024-10-22 | 37.24 | $37.95 | 5433 |
| 2024-10-21 | 37.18 | $37.82 | 3604 |
| 2024-10-18 | 37.13 | $38.43 | 2400 |
| 2024-10-17 | 37.04 | $38.50 | 13300 |
| 2024-10-16 | 36.97 | $38.26 | 13500 |
| 2024-10-15 | 36.87 | $37.87 | 7000 |
| 2024-10-14 | 36.80 | $37.89 | 4200 |
| 2024-10-11 | 36.71 | $37.60 | 10810 |
| 2024-10-10 | 36.61 | $36.89 | 3700 |
| 2024-10-09 | 36.53 | $36.94 | 4400 |
| 2024-10-08 | 36.45 | $36.59 | 6425 |
| 2024-10-07 | 36.40 | $36.63 | 4600 |
| 2024-10-04 | 36.37 | $37.05 | 7800 |
| 2024-10-03 | 36.29 | $36.31 | 6428 |
| 2024-10-02 | 36.29 | $36.55 | 7430 |
| 2024-10-01 | 36.29 | $36.61 | 6400 |
| 2024-09-30 | 36.29 | $36.99 | 5349 |
| 2024-09-27 | 36.28 | $36.88 | 20717 |
| 2024-09-26 | 36.27 | $36.78 | 8000 |
| 2024-09-25 | 36.25 | $36.32 | 2700 |
| 2024-09-24 | 36.24 | $36.66 | 5000 |
| 2024-09-23 | 36.22 | $36.75 | 16735 |
| 2024-09-20 | 36.20 | $36.75 | 6100 |
| 2024-09-19 | 36.13 | $36.99 | 19400 |
| 2024-09-18 | 36.06 | $36.37 | 5630 |
| 2024-09-17 | 36.01 | $36.35 | 4600 |
| 2024-09-16 | 35.97 | $36.10 | 9600 |
| 2024-09-13 | 35.93 | $35.65 | 7600 |
| 2024-09-12 | 35.89 | $35.35 | 9600 |
| 2024-09-11 | 35.85 | $35.34 | 4400 |
| 2024-09-10 | 35.80 | $35.53 | 14438 |
| 2024-09-09 | 35.72 | $36.01 | 18200 |
| 2024-09-06 | 35.62 | $35.55 | 3536 |
| 2024-09-05 | 35.54 | $36.30 | 5000 |
| 2024-09-04 | 35.40 | $36.57 | 8200 |
| 2024-09-03 | 35.25 | $36.53 | 5400 |
| 2024-08-30 | 35.08 | $36.89 | 10446 |
| 2024-08-29 | 34.94 | $36.57 | 5513 |
| 2024-08-28 | 34.84 | $36.36 | 4000 |
| 2024-08-27 | 34.81 | $36.25 | 3800 |
| 2024-08-26 | 34.80 | $36.27 | 49730 |
| 2024-08-23 | 34.75 | $36.20 | 5100 |
| 2024-08-22 | 34.72 | $35.51 | 5300 |
| 2024-08-21 | 34.70 | $35.40 | 3000 |
| 2024-08-20 | 34.68 | $35.42 | 2300 |
| 2024-08-19 | 34.67 | $35.57 | 6121 |
| 2024-08-16 | 34.65 | $35.27 | 11200 |
| 2024-08-15 | 34.63 | $34.90 | 6916 |
| 2024-08-14 | 34.65 | $34.65 | 1549 |
| 2024-08-13 | 34.69 | $34.26 | 3232 |
| 2024-08-12 | 34.74 | $33.94 | 34112 |
| 2024-08-09 | 34.78 | $34.06 | 847 |
| 2024-08-08 | 34.79 | $33.94 | 5300 |
| 2024-08-07 | 34.81 | $33.40 | 2501 |
| 2024-08-06 | 34.82 | $33.51 | 2100 |
| 2024-08-05 | 34.82 | $33.23 | 3736 |
| 2024-08-02 | 34.82 | $33.99 | 2600 |
| 2024-08-01 | 34.79 | $34.74 | 2646 |
| 2024-07-31 | 34.73 | $35.74 | 1400 |
| 2024-07-30 | 34.63 | $35.90 | 5900 |
| 2024-07-29 | 34.50 | $35.40 | 2135 |
| 2024-07-26 | 34.39 | $35.55 | 2311 |
| 2024-07-25 | 34.26 | $35.13 | 9729 |
| 2024-07-24 | 34.15 | $34.99 | 16900 |
| 2024-07-23 | 34.05 | $35.25 | 1512 |
| 2024-07-22 | 33.96 | $35.12 | 5300 |
| 2024-07-19 | 33.86 | $34.99 | 3138 |
| 2024-07-18 | 33.77 | $35.12 | 8900 |
| 2024-07-17 | 33.67 | $35.53 | 4400 |
| 2024-07-16 | 33.54 | $35.29 | 3500 |
| 2024-07-15 | 33.40 | $34.73 | 3834 |
| 2024-07-12 | 33.30 | $34.27 | 12600 |
| 2024-07-11 | 33.23 | $34.24 | 3800 |
| 2024-07-10 | 33.15 | $33.74 | 2148 |
| 2024-07-09 | 33.13 | $33.46 | 8600 |
| 2024-07-08 | 33.12 | $33.25 | 3900 |
| 2024-07-05 | 33.12 | $33.32 | 2741 |
| 2024-07-03 | 33.12 | $33.60 | 911 |
| 2024-07-02 | 33.10 | $33.66 | 1436 |
| 2024-07-01 | 33.10 | $33.35 | 14211 |
| 2024-06-28 | 33.12 | $33.21 | 1800 |
| 2024-06-27 | 33.13 | $32.96 | 2126 |
| 2024-06-26 | 33.12 | $32.96 | 4026 |
| 2024-06-25 | 33.14 | $33.03 | 1500 |
| 2024-06-24 | 33.16 | $33.40 | 3000 |
| 2024-06-21 | 33.16 | $33.02 | 2930 |
| 2024-06-20 | 33.19 | $33.18 | 10110 |
| 2024-06-18 | 33.23 | $33.14 | 7007 |
| 2024-06-17 | 33.26 | $32.90 | 24411 |
| 2024-06-14 | 33.33 | $32.55 | 2216 |
| 2024-06-13 | 33.41 | $32.69 | 5300 |
| 2024-06-12 | 33.47 | $32.99 | 4600 |
| 2024-06-11 | 33.51 | $32.67 | 10500 |
| 2024-06-10 | 33.56 | $33.24 | 5000 |
| 2024-06-07 | 33.59 | $33.35 | 3700 |
| 2024-06-06 | 33.60 | $33.20 | 2500 |
| 2024-06-05 | 33.61 | $33.30 | 10600 |
| 2024-06-04 | 33.61 | $33.27 | 43000 |
| 2024-06-03 | 33.61 | $33.60 | 4200 |
| 2024-05-31 | 33.57 | $33.78 | 3100 |
| 2024-05-30 | 33.52 | $33.31 | 9100 |
| 2024-05-29 | 33.48 | $32.91 | 4800 |
| 2024-05-28 | 33.45 | $33.20 | 2500 |
| 2024-05-24 | 33.43 | $33.54 | 2800 |
| 2024-05-23 | 33.38 | $33.26 | 6742 |
| 2024-05-22 | 33.34 | $33.72 | 3526 |
| 2024-05-21 | 33.30 | $33.94 | 3600 |
| 2024-05-20 | 33.25 | $33.82 | 8841 |
| 2024-05-17 | 33.19 | $34.23 | 7400 |
| 2024-05-16 | 33.08 | $34.08 | 6500 |
| 2024-05-15 | 32.95 | $33.96 | 3200 |
| 2024-05-14 | 32.81 | $33.89 | 2200 |
| 2024-05-13 | 32.67 | $33.63 | 3700 |
| 2024-05-10 | 32.56 | $33.76 | 832 |
| 2024-05-09 | 32.45 | $33.57 | 5345 |
| 2024-05-08 | 32.37 | $33.36 | 3622 |
| 2024-05-07 | 32.30 | $33.28 | 10300 |
| 2024-05-06 | 32.28 | $33.26 | 4546 |
| 2024-05-03 | 32.26 | $32.94 | 2300 |
| 2024-05-02 | 32.25 | $32.76 | 12200 |
| 2024-05-01 | 32.24 | $32.52 | 3900 |
| 2024-04-30 | 32.25 | $32.33 | 2521 |
| 2024-04-29 | 32.27 | $32.65 | 2631 |
| 2024-04-26 | 32.29 | $32.58 | 1729 |
| 2024-04-25 | 32.32 | $32.60 | 5800 |
| 2024-04-24 | 32.35 | $32.83 | 6400 |
| 2024-04-23 | 32.33 | $32.90 | 19600 |
| 2024-04-22 | 32.31 | $32.59 | 5600 |
| 2024-04-19 | 32.31 | $32.06 | 19949 |
| 2024-04-18 | 32.35 | $31.44 | 13100 |
| 2024-04-17 | 32.40 | $31.16 | 9046 |
| 2024-04-16 | 32.44 | $31.14 | 9700 |
| 2024-04-15 | 32.48 | $31.52 | 11949 |
| 2024-04-12 | 32.49 | $31.60 | 15000 |
| 2024-04-11 | 32.50 | $31.86 | 75000 |
| 2024-04-10 | 32.52 | $32.06 | 5200 |
| 2024-04-09 | 32.52 | $32.79 | 1500 |
| 2024-04-08 | 32.48 | $32.89 | 6806 |
| 2024-04-05 | 32.43 | $32.68 | 4700 |
| 2024-04-04 | 32.39 | $32.51 | 4920 |
| 2024-04-03 | 32.35 | $32.81 | 4200 |
| 2024-04-02 | 32.29 | $32.69 | 3400 |
| 2024-04-01 | 32.24 | $33.02 | 4944 |
| 2024-03-28 | 32.16 | $33.32 | 3400 |
| 2024-03-27 | 32.06 | $33.06 | 3800 |
| 2024-03-26 | 31.97 | $32.50 | 4300 |
| 2024-03-25 | 31.90 | $32.46 | 2200 |
| 2024-03-22 | 31.82 | $32.54 | 4000 |
| 2024-03-21 | 31.76 | $32.87 | 4808 |
| 2024-03-20 | 31.66 | $32.52 | 10100 |
| 2024-03-19 | 31.58 | $31.98 | 1934 |
| 2024-03-18 | 31.53 | $31.90 | 20718 |
| 2024-03-15 | 31.48 | $31.75 | 24700 |
| 2024-03-14 | 31.45 | $31.82 | 10812 |
| 2024-03-13 | 31.38 | $32.20 | 8900 |
| 2024-03-12 | 31.28 | $32.10 | 4000 |
| 2024-03-11 | 31.21 | $32.00 | 7000 |
| 2024-03-08 | 31.13 | $31.88 | 4431 |
| 2024-03-07 | 31.05 | $31.80 | 4017 |
| 2024-03-06 | 30.97 | $31.75 | 8234 |
| 2024-03-05 | 30.90 | $31.68 | 8700 |
| 2024-03-04 | 30.83 | $31.55 | 11700 |
| 2024-03-01 | 30.79 | $31.42 | 9204 |
| 2024-02-29 | 30.74 | $31.41 | 10900 |
| 2024-02-28 | 30.70 | $31.19 | 10026 |
| 2024-02-27 | 30.69 | $31.17 | 3100 |
| 2024-02-26 | 30.68 | $30.93 | 6000 |
| 2024-02-23 | 30.67 | $31.18 | 6017 |
| 2024-02-22 | 30.64 | $31.03 | 11600 |
| 2024-02-21 | 30.60 | $30.90 | 8200 |
| 2024-02-20 | 30.56 | $30.90 | 6414 |
| 2024-02-16 | 30.52 | $31.03 | 37100 |
| 2024-02-15 | 30.47 | $31.08 | 6013 |
| 2024-02-14 | 30.38 | $30.48 | 36805 |
| 2024-02-13 | 30.33 | $30.06 | 4600 |
| 2024-02-12 | 30.30 | $30.72 | 7627 |
| 2024-02-09 | 30.26 | $30.42 | 3300 |
| 2024-02-08 | 30.25 | $30.25 | 6500 |
| 2024-02-07 | 30.24 | $30.32 | 4600 |
| 2024-02-06 | 30.24 | $30.29 | 2720 |
| 2024-02-05 | 30.26 | $30.35 | 5200 |
| 2024-02-02 | 30.26 | $30.67 | 332512 |
| 2024-02-01 | 30.24 | $30.35 | 4427 |
| 2024-01-31 | 30.22 | $30.63 | 5200 |
| 2024-01-30 | 30.21 | $31.08 | 3500 |
| 2024-01-29 | 30.17 | $30.90 | 3636 |
| 2024-01-26 | 30.14 | $30.85 | 3649 |
| 2024-01-25 | 30.10 | $30.48 | 6600 |
| 2024-01-24 | 30.11 | $30.30 | 4200 |
| 2024-01-23 | 30.12 | $30.09 | 7519 |
| 2024-01-22 | 30.14 | $30.11 | 6630 |
| 2024-01-19 | 30.15 | $29.95 | 3114 |
| 2024-01-18 | 30.19 | $29.33 | 3807 |
| 2024-01-17 | 30.25 | $29.35 | 6725 |
| 2024-01-16 | 30.31 | $29.60 | 12900 |
| 2024-01-12 | 30.36 | $29.96 | 4900 |
| 2024-01-11 | 30.35 | $30.10 | 120548 |
| 2024-01-10 | 30.31 | $30.18 | 13124 |
| 2024-01-09 | 30.25 | $30.29 | 2800 |
| 2024-01-08 | 30.19 | $30.57 | 5400 |
| 2024-01-05 | 30.10 | $30.46 | 7843 |
| 2024-01-04 | 30.00 | $30.24 | 6116 |
| 2024-01-03 | 29.93 | $29.99 | 20641 |
| 2024-01-02 | 29.87 | $30.38 | 6900 |
| 2023-12-29 | 29.80 | $30.27 | 69300 |
| 2023-12-28 | 29.71 | $30.29 | 4500 |
| 2023-12-27 | 29.61 | $30.10 | 10446 |
| 2023-12-26 | 29.50 | $30.70 | 3600 |
| 2023-12-22 | 29.37 | $30.48 | 6228 |
| 2023-12-21 | 29.25 | $30.54 | 5002 |
| 2023-12-20 | 29.12 | $30.23 | 6415 |
| 2023-12-19 | 29.01 | $30.80 | 2739 |
| 2023-12-18 | 28.88 | $30.54 | 4942 |
| 2023-12-15 | 28.77 | $30.55 | 2500 |
| 2023-12-14 | 28.64 | $30.59 | 14600 |
| 2023-12-13 | 28.51 | $29.79 | 12010 |
| 2023-12-12 | 28.40 | $29.17 | 3819 |
| 2023-12-11 | 28.28 | $29.09 | 4434 |
| 2023-12-08 | 28.17 | $28.96 | 14900 |
| 2023-12-07 | 28.06 | $28.73 | 6700 |
| 2023-12-06 | 27.96 | $28.61 | 3522 |
| 2023-12-05 | 27.87 | $28.74 | 4516 |
| 2023-12-04 | 27.79 | $28.88 | 5500 |
| 2023-12-01 | 27.70 | $28.90 | 6224 |
| 2023-11-30 | 27.59 | $28.55 | 14600 |
| 2023-11-29 | 27.47 | $28.22 | 19116 |
| 2023-11-28 | 27.36 | $27.99 | 4425 |
| 2023-11-27 | 27.26 | $28.02 | 5847 |
| 2023-11-24 | 27.13 | $28.12 | 3500 |
| 2023-11-22 | 27.00 | $28.01 | 4100 |
| 2023-11-21 | 26.88 | $27.98 | 300004 |
| 2023-11-20 | 26.76 | $28.14 | 10800 |
| 2023-11-17 | 26.63 | $28.31 | 5129 |
| 2023-11-16 | 26.50 | $27.93 | 3506 |
| 2023-11-15 | 26.41 | $27.98 | 3400 |
| 2023-11-14 | 26.35 | $27.70 | 67900 |
| 2023-11-13 | 26.31 | $26.83 | 5603 |
| 2023-11-10 | 26.31 | $26.88 | 2521 |
| 2023-11-09 | 26.29 | $26.59 | 4102 |
| 2023-11-08 | 26.29 | $26.78 | 13301 |
| 2023-11-07 | 26.29 | $26.86 | 1317 |
| 2023-11-06 | 26.29 | $27.03 | 2140 |
| 2023-11-03 | 26.25 | $27.16 | 8000 |
| 2023-11-02 | 26.22 | $26.65 | 11800 |
| 2023-11-01 | 26.19 | $26.21 | 8700 |
| 2023-10-31 | 26.17 | $26.05 | 6910 |
| 2023-10-30 | 26.16 | $25.90 | 9240 |
| 2023-10-27 | 26.18 | $25.44 | 5502 |
| 2023-10-26 | 26.24 | $25.63 | 8500 |
| 2023-10-25 | 26.31 | $25.50 | 9000 |
| 2023-10-24 | 26.36 | $25.63 | 7605 |
| 2023-10-23 | 26.42 | $25.52 | 3908 |
| 2023-10-20 | 26.50 | $25.63 | 5100 |
| 2023-10-19 | 26.57 | $26.30 | 3108 |
| 2023-10-18 | 26.62 | $26.62 | 9700 |
| 2023-10-17 | 26.67 | $27.07 | 6538 |
| 2023-10-16 | 26.71 | $26.84 | 3118 |
| 2023-10-13 | 26.75 | $26.47 | 2631 |
| 2023-10-12 | 26.83 | $26.59 | 3409 |
| 2023-10-11 | 26.90 | $26.78 | 3924 |
| 2023-10-10 | 26.94 | $26.71 | 1842 |
| 2023-10-09 | 27.00 | $26.39 | 7700 |
| 2023-10-06 | 27.05 | $26.38 | 14137 |
| 2023-10-05 | 27.10 | $26.09 | 2203 |
| 2023-10-04 | 27.15 | $25.92 | 8206 |
| 2023-10-03 | 27.23 | $25.80 | 22100 |
| 2023-10-02 | 27.32 | $26.26 | 7611 |
| 2023-09-29 | 27.40 | $26.76 | 1131 |
| 2023-09-28 | 27.44 | $26.86 | 1200 |
| 2023-09-27 | 27.48 | $26.63 | 11900 |
| 2023-09-26 | 27.53 | $26.82 | 2400 |
| 2023-09-25 | 27.56 | $27.08 | 4138 |
| 2023-09-22 | 27.57 | $27.08 | 12728 |
| 2023-09-21 | 27.58 | $27.27 | 4500 |
| 2023-09-20 | 27.58 | $27.62 | 2522 |
| 2023-09-19 | 27.55 | $27.78 | 13800 |
| 2023-09-18 | 27.54 | $27.80 | 1400 |
| 2023-09-15 | 27.53 | $27.93 | 6011 |
| 2023-09-14 | 27.51 | $28.00 | 9400 |
| 2023-09-13 | 27.50 | $27.63 | 300 |
| 2023-09-12 | 27.51 | $27.80 | 1421 |
| 2023-09-11 | 27.54 | $27.48 | 8000 |
| 2023-09-08 | 27.60 | $27.31 | 4000 |
| 2023-09-07 | 27.67 | $27.26 | 7300 |
| 2023-09-06 | 27.74 | $27.42 | 2212 |
| 2023-09-05 | 27.81 | $27.57 | 7040 |
| 2023-09-01 | 27.89 | $27.81 | 5300 |
| 2023-08-31 | 27.94 | $27.60 | 5800 |
| 2023-08-30 | 27.99 | $27.66 | 11100 |
| 2023-08-29 | 28.04 | $27.71 | 4721 |
| 2023-08-28 | 28.10 | $27.42 | 8130 |
| 2023-08-25 | 28.19 | $27.22 | 1500 |
| 2023-08-24 | 28.28 | $27.25 | 1600 |
| 2023-08-23 | 28.36 | $27.27 | 1843 |
| 2023-08-22 | 28.44 | $27.06 | 8023 |
| 2023-08-21 | 28.52 | $27.55 | 7900 |
| 2023-08-18 | 28.59 | $27.57 | 1811 |
| 2023-08-17 | 28.64 | $27.65 | 8048 |
| 2023-08-16 | 28.69 | $27.71 | 5800 |
| 2023-08-15 | 28.73 | $27.88 | 3700 |
| 2023-08-14 | 28.75 | $28.40 | 3149 |
| 2023-08-11 | 28.73 | $28.66 | 4619 |
| 2023-08-10 | 28.67 | $28.69 | 8507 |
| 2023-08-09 | 28.64 | $28.64 | 3509 |
| 2023-08-08 | 28.59 | $28.86 | 4800 |
| 2023-08-07 | 28.52 | $29.16 | 8000 |
| 2023-08-04 | 28.42 | $28.80 | 1543 |
| 2023-08-03 | 28.33 | $28.72 | 12914 |
| 2023-08-02 | 28.23 | $28.60 | 10239 |
| 2023-08-01 | 28.16 | $28.87 | 25538 |
| 2023-07-31 | 28.08 | $29.17 | 8000 |
| 2023-07-28 | 27.98 | $29.05 | 6800 |
| 2023-07-27 | 27.87 | $28.83 | 2900 |
| 2023-07-26 | 27.76 | $28.97 | 2733 |
| 2023-07-25 | 27.64 | $28.61 | 12000 |
| 2023-07-24 | 27.52 | $28.92 | 3100 |
| 2023-07-21 | 27.38 | $28.56 | 2526 |
| 2023-07-20 | 27.28 | $28.65 | 4800 |
| 2023-07-19 | 27.18 | $28.60 | 5600 |
| 2023-07-18 | 27.10 | $28.29 | 8519 |
| 2023-07-17 | 27.04 | $27.90 | 12500 |
| 2023-07-14 | 27.00 | $27.57 | 8900 |
| 2023-07-13 | 26.96 | $27.98 | 11445 |
| 2023-07-12 | 26.92 | $27.68 | 3515 |
| 2023-07-11 | 26.87 | $27.51 | 93947 |
| 2023-07-10 | 26.84 | $27.04 | 4900 |
| 2023-07-07 | 26.84 | $27.02 | 5200 |
| 2023-07-06 | 26.83 | $26.79 | 3900 |
| 2023-07-05 | 26.83 | $27.16 | 4600 |
| 2023-07-03 | 26.78 | $27.33 | 5438 |
| 2023-06-30 | 26.74 | $27.12 | 11800 |
| 2023-06-29 | 26.66 | $26.89 | 3209 |
| 2023-06-28 | 26.58 | $26.51 | 9500 |
| 2023-06-27 | 26.54 | $26.57 | 5027 |
| 2023-06-26 | 26.50 | $26.30 | 1821 |
| 2023-06-23 | 26.46 | $26.22 | 2100 |
| 2023-06-22 | 26.42 | $26.43 | 2016 |
| 2023-06-21 | 26.40 | $26.75 | 2713 |
| 2023-06-20 | 26.36 | $26.93 | 5900 |
| 2023-06-16 | 26.32 | $27.08 | 7624 |
| 2023-06-15 | 26.26 | $27.14 | 4400 |
| 2023-06-14 | 26.19 | $26.83 | 7200 |
| 2023-06-13 | 26.11 | $27.08 | 4900 |
| 2023-06-12 | 26.03 | $26.79 | 6931 |
| 2023-06-09 | 25.95 | $26.89 | 8213 |
| 2023-06-08 | 25.86 | $26.96 | 8100 |
| 2023-06-07 | 25.78 | $26.92 | 7500 |
| 2023-06-06 | 25.72 | $26.68 | 5624 |
| 2023-06-05 | 25.67 | $26.21 | 16187 |
| 2023-06-02 | 25.63 | $26.41 | 4223 |
| 2023-06-01 | 25.57 | $25.64 | 28500 |
| 2023-05-31 | 25.56 | $25.32 | 3800 |
| 2023-05-30 | 25.58 | $25.73 | 6908 |
| 2023-05-26 | 25.61 | $25.71 | 5200 |
| 2023-05-25 | 25.65 | $25.45 | 4700 |
| 2023-05-24 | 25.69 | $25.53 | 7000 |
| 2023-05-23 | 25.71 | $25.94 | 2900 |
| 2023-05-22 | 25.71 | $26.05 | 4000 |
| 2023-05-19 | 25.74 | $25.95 | 5200 |
| 2023-05-18 | 25.77 | $25.99 | 9400 |
| 2023-05-17 | 25.81 | $25.78 | 14231 |
| 2023-05-16 | 25.88 | $25.21 | 4907 |
| 2023-05-15 | 25.96 | $25.47 | 5128 |
| 2023-05-12 | 26.02 | $25.09 | 4206 |
| 2023-05-11 | 26.08 | $25.25 | 3000 |
| 2023-05-10 | 26.14 | $25.35 | 3504 |
| 2023-05-09 | 26.17 | $25.60 | 3700 |
| 2023-05-08 | 26.20 | $25.63 | 4736 |
| 2023-05-05 | 26.21 | $25.57 | 7700 |
| 2023-05-04 | 26.22 | $25.05 | 21300 |
| 2023-05-03 | 26.25 | $25.43 | 15100 |
| 2023-05-02 | 26.26 | $25.78 | 41431 |
| 2023-05-01 | 26.27 | $26.40 | 14800 |
| 2023-04-28 | 26.25 | $26.56 | 12600 |
| 2023-04-27 | 26.22 | $26.18 | 11700 |
| 2023-04-26 | 26.20 | $25.89 | 6315 |
| 2023-04-25 | 26.18 | $26.03 | 9624 |
| 2023-04-24 | 26.15 | $26.57 | 8302 |
| 2023-04-21 | 26.07 | $26.58 | 8200 |
| 2023-04-20 | 26.00 | $26.83 | 4200 |
| 2023-04-19 | 25.92 | $27.04 | 10200 |
| 2023-04-18 | 25.87 | $26.85 | 19900 |
| 2023-04-17 | 25.79 | $26.64 | 10100 |
| 2023-04-14 | 25.69 | $26.43 | 8900 |
| 2023-04-13 | 25.65 | $26.29 | 23546 |
| 2023-04-12 | 25.59 | $25.98 | 12400 |
| 2023-04-11 | 25.59 | $26.17 | 10400 |
| 2023-04-10 | 25.55 | $25.90 | 11403 |
| 2023-04-06 | 25.59 | $25.80 | 14900 |
| 2023-04-05 | 25.67 | $25.65 | 6236 |
| 2023-04-04 | 25.80 | $25.65 | 12400 |
| 2023-04-03 | 25.93 | $26.02 | 9147 |
| 2023-03-31 | 26.10 | $25.96 | 8600 |
| 2023-03-30 | 26.26 | $25.85 | 6111 |
| 2023-03-29 | 26.41 | $25.88 | 10720 |
| 2023-03-28 | 26.57 | $25.42 | 7400 |
| 2023-03-27 | 26.76 | $25.40 | 11500 |
| 2023-03-24 | 26.94 | $25.01 | 32600 |
| 2023-03-23 | 27.14 | $25.14 | 71630 |
| 2023-03-22 | 27.34 | $25.35 | 19746 |
| 2023-03-21 | 27.51 | $26.03 | 9349 |
| 2023-03-20 | 27.67 | $25.20 | 13318 |
| 2023-03-17 | 27.88 | $24.71 | 19742 |
| 2023-03-16 | 28.12 | $25.61 | 10919 |
| 2023-03-15 | 28.33 | $25.08 | 14918 |
| 2023-03-14 | 28.57 | $25.88 | 153535 |
| 2023-03-13 | 28.77 | $25.48 | 40040 |
| 2023-03-10 | 28.98 | $26.69 | 17100 |
| 2023-03-09 | 29.12 | $27.29 | 11900 |
| 2023-03-08 | 29.25 | $28.28 | 8519 |
| 2023-03-07 | 29.34 | $28.41 | 4300 |
| 2023-03-06 | 29.40 | $29.24 | 3308 |
| 2023-03-03 | 29.42 | $29.27 | 6406 |
| 2023-03-02 | 29.44 | $28.82 | 5608 |
| 2023-03-01 | 29.48 | $29.07 | 6040 |
| 2023-02-28 | 29.52 | $29.15 | 7800 |
| 2023-02-27 | 29.52 | $29.06 | 10911 |
| 2023-02-24 | 29.55 | $29.05 | 7300 |
| 2023-02-23 | 29.57 | $29.03 | 8600 |
| 2023-02-22 | 29.58 | $28.91 | 33704 |
| 2023-02-21 | 29.57 | $29.07 | 4900 |
| 2023-02-17 | 29.56 | $29.53 | 115100 |
| 2023-02-16 | 29.50 | $29.55 | 8800 |
| 2023-02-15 | 29.42 | $29.78 | 6200 |
| 2023-02-14 | 29.33 | $29.90 | 5324 |
| 2023-02-13 | 29.27 | $29.89 | 4007 |
| 2023-02-10 | 29.22 | $29.63 | 3400 |
| 2023-02-09 | 29.16 | $29.56 | 8026 |
| 2023-02-08 | 29.11 | $29.85 | 31000 |
| 2023-02-07 | 29.03 | $30.03 | 3214 |
| 2023-02-06 | 28.93 | $29.56 | 1500 |
| 2023-02-03 | 28.87 | $29.74 | 6500 |
| 2023-02-02 | 28.76 | $29.68 | 5300 |
| 2023-02-01 | 28.67 | $29.63 | 8500 |
| 2023-01-31 | 28.56 | $29.70 | 4016 |
| 2023-01-30 | 28.43 | $29.33 | 6100 |
| 2023-01-27 | 28.32 | $29.55 | 4110 |
| 2023-01-26 | 28.17 | $29.43 | 6132 |
| 2023-01-25 | 28.09 | $29.26 | 5530 |
| 2023-01-24 | 28.01 | $28.79 | 19717 |
| 2023-01-23 | 27.94 | $28.78 | 6100 |
| 2023-01-20 | 27.88 | $28.34 | 24841 |
| 2023-01-19 | 27.82 | $27.90 | 8100 |
| 2023-01-18 | 27.79 | $28.06 | 17625 |
| 2023-01-17 | 27.74 | $28.64 | 1300 |
| 2023-01-13 | 27.68 | $28.84 | 8038 |
| 2023-01-12 | 27.64 | $28.59 | 7438 |
| 2023-01-11 | 27.61 | $28.47 | 6700 |
| 2023-01-10 | 27.59 | $28.22 | 5200 |
| 2023-01-09 | 27.57 | $28.16 | 4000 |
| 2023-01-06 | 27.55 | $28.22 | 3100 |
| 2023-01-05 | 27.53 | $27.68 | 5900 |
| 2023-01-04 | 27.54 | $27.88 | 16210 |
| 2023-01-03 | 27.54 | $27.29 | 29700 |
| 2022-12-30 | 27.62 | $27.07 | 59600 |
| 2022-12-29 | 27.71 | $27.13 | 5509 |
| 2022-12-28 | 27.81 | $26.67 | 13512 |
| 2022-12-27 | 27.91 | $27.77 | 20900 |
| 2022-12-23 | 27.94 | $27.66 | 4203 |
| 2022-12-22 | 27.99 | $27.45 | 10923 |
| 2022-12-21 | 28.05 | $27.59 | 27200 |
| 2022-12-20 | 28.10 | $27.20 | 21000 |
| 2022-12-19 | 28.15 | $27.16 | 3100 |
| 2022-12-16 | 28.20 | $27.20 | 5100 |
| 2022-12-15 | 28.24 | $27.38 | 11200 |
| 2022-12-14 | 28.27 | $27.92 | 27034 |
| 2022-12-13 | 28.29 | $28.16 | 10702 |
| 2022-12-12 | 28.30 | $28.06 | 7100 |
| 2022-12-09 | 28.33 | $27.76 | 7200 |
| 2022-12-08 | 28.37 | $27.81 | 8500 |
| 2022-12-07 | 28.34 | $27.78 | 4800 |
| 2022-12-06 | 28.33 | $27.80 | 8900 |
| 2022-12-05 | 28.31 | $28.00 | 8236 |
| 2022-12-02 | 28.27 | $28.79 | 7821 |
| 2022-12-01 | 28.17 | $28.95 | 17136 |
| 2022-11-30 | 28.07 | $29.15 | 12300 |
| 2022-11-29 | 27.99 | $28.64 | 5522 |
| 2022-11-28 | 27.93 | $28.27 | 8026 |
| 2022-11-25 | 27.88 | $28.77 | 900 |
| 2022-11-23 | 27.78 | $28.67 | 6607 |
| 2022-11-22 | 27.68 | $28.52 | 3100 |
| 2022-11-21 | 27.57 | $28.20 | 15035 |
| 2022-11-18 | 27.46 | $28.12 | 15408 |
| 2022-11-17 | 27.34 | $27.95 | 11345 |
| 2022-11-16 | 27.21 | $28.12 | 4242 |
| 2022-11-15 | 27.08 | $28.30 | 3504 |
| 2022-11-14 | 26.97 | $28.39 | 12500 |
| 2022-11-11 | 26.84 | $28.70 | 7600 |
| 2022-11-10 | 26.66 | $28.42 | 70400 |
| 2022-11-09 | 26.51 | $27.17 | 16309 |
| 2022-11-08 | 26.38 | $27.66 | 8500 |
| 2022-11-07 | 26.23 | $27.49 | 25000 |
| 2022-11-04 | 26.09 | $27.21 | 2300 |
| 2022-11-03 | 25.98 | $26.66 | 2731 |
| 2022-11-02 | 25.92 | $27.05 | 5416 |
| 2022-11-01 | 25.86 | $27.51 | 36500 |
| 2022-10-31 | 25.78 | $27.32 | 5605 |
| 2022-10-28 | 25.67 | $27.41 | 13522 |
| 2022-10-27 | 25.52 | $26.75 | 4818 |
| 2022-10-26 | 25.42 | $26.60 | 10100 |
| 2022-10-25 | 25.34 | $26.38 | 20600 |
| 2022-10-24 | 25.25 | $26.02 | 11500 |
| 2022-10-21 | 25.18 | $25.76 | 28800 |
| 2022-10-20 | 25.15 | $25.20 | 49900 |
| 2022-10-19 | 25.16 | $25.55 | 4800 |
| 2022-10-18 | 25.19 | $26.07 | 4334 |
| 2022-10-17 | 25.22 | $25.79 | 3700 |
| 2022-10-14 | 25.28 | $25.20 | 1400 |
| 2022-10-13 | 25.35 | $25.48 | 11540 |
| 2022-10-12 | 25.43 | $24.53 | 15817 |
| 2022-10-11 | 25.53 | $24.52 | 5900 |
| 2022-10-10 | 25.65 | $24.83 | 15843 |
| 2022-10-07 | 25.79 | $24.95 | 6918 |
| 2022-10-06 | 25.91 | $25.46 | 13808 |
| 2022-10-05 | 25.99 | $25.80 | 8003 |
| 2022-10-04 | 26.03 | $26.03 | 23229 |
| 2022-10-03 | 26.04 | $25.10 | 6200 |
| 2022-09-30 | 26.10 | $24.47 | 5100 |
| 2022-09-29 | 26.20 | $24.71 | 22512 |
| 2022-09-28 | 26.29 | $25.03 | 20710 |
| 2022-09-27 | 26.38 | $24.54 | 32300 |
| 2022-09-26 | 26.49 | $24.62 | 7503 |
| 2022-09-23 | 26.61 | $25.03 | 20900 |
| 2022-09-22 | 26.75 | $25.57 | 10908 |
| 2022-09-21 | 26.84 | $26.10 | 4122 |
| 2022-09-20 | 26.91 | $26.59 | 3300 |
| 2022-09-19 | 26.94 | $26.98 | 6500 |
| 2022-09-16 | 26.99 | $26.69 | 12922 |
| 2022-09-15 | 27.08 | $26.97 | 13100 |
| 2022-09-14 | 27.15 | $26.69 | 13441 |
| 2022-09-13 | 27.25 | $26.78 | 6400 |
| 2022-09-12 | 27.33 | $27.72 | 2700 |
| 2022-09-09 | 27.37 | $27.41 | 2723 |
| 2022-09-08 | 27.41 | $27.05 | 15800 |
| 2022-09-07 | 27.44 | $26.60 | 6710 |
| 2022-09-06 | 27.47 | $26.13 | 11508 |
| 2022-09-02 | 27.51 | $26.31 | 9628 |
| 2022-09-01 | 27.55 | $26.48 | 10800 |
| 2022-08-31 | 27.58 | $26.57 | 7544 |
| 2022-08-30 | 27.61 | $26.69 | 7841 |
| 2022-08-29 | 27.61 | $26.86 | 8100 |
| 2022-08-26 | 27.63 | $27.06 | 5549 |
| 2022-08-25 | 27.64 | $27.78 | 5900 |
| 2022-08-24 | 27.60 | $27.41 | 6200 |
| 2022-08-23 | 27.58 | $27.36 | 5405 |
| 2022-08-22 | 27.54 | $27.32 | 26336 |
| 2022-08-19 | 27.53 | $27.92 | 14700 |
| 2022-08-18 | 27.46 | $28.39 | 18900 |
| 2022-08-17 | 27.39 | $28.48 | 72400 |
| 2022-08-16 | 27.30 | $28.66 | 14800 |
| 2022-08-15 | 27.20 | $28.36 | 3844 |
| 2022-08-12 | 27.08 | $28.50 | 16148 |
| 2022-08-11 | 26.95 | $28.18 | 17649 |
| 2022-08-10 | 26.80 | $27.80 | 57600 |
| 2022-08-09 | 26.70 | $27.09 | 20600 |
| 2022-08-08 | 26.65 | $27.04 | 2124 |
| 2022-08-05 | 26.59 | $27.09 | 1100 |
| 2022-08-04 | 26.56 | $26.96 | 2530 |
| 2022-08-03 | 26.53 | $27.18 | 5323 |
| 2022-08-02 | 26.46 | $26.79 | 2900 |
| 2022-08-01 | 26.42 | $27.16 | 5500 |
| 2022-07-29 | 26.37 | $27.32 | 2800 |
| 2022-07-28 | 26.31 | $26.95 | 8900 |
| 2022-07-27 | 26.26 | $27.03 | 13700 |
| 2022-07-26 | 26.23 | $26.64 | 2300 |
| 2022-07-25 | 26.22 | $26.97 | 12500 |
| 2022-07-22 | 26.20 | $26.66 | 7300 |
| 2022-07-21 | 26.15 | $26.91 | 11915 |
| 2022-07-20 | 26.10 | $26.70 | 2806 |
| 2022-07-19 | 26.07 | $26.70 | 6700 |
| 2022-07-18 | 26.01 | $25.92 | 8112 |
| 2022-07-15 | 25.98 | $25.90 | 9443 |
| 2022-07-14 | 26.00 | $25.18 | 14600 |
| 2022-07-13 | 26.03 | $25.78 | 5619 |
| 2022-07-12 | 26.04 | $26.05 | 3900 |
| 2022-07-11 | 26.08 | $26.00 | 2641 |
| 2022-07-08 | 26.17 | $26.31 | 16221 |
| 2022-07-07 | 26.28 | $26.35 | 31610 |
| 2022-07-06 | 26.42 | $25.90 | 6000 |
| 2022-07-05 | 26.57 | $25.96 | 8900 |
| 2022-07-01 | 26.71 | $26.25 | 21200 |
| 2022-06-30 | 26.85 | $25.94 | 15008 |
| 2022-06-29 | 26.98 | $26.09 | 3800 |
| 2022-06-28 | 27.13 | $26.36 | 5700 |
| 2022-06-27 | 27.27 | $26.55 | 7013 |
| 2022-06-24 | 27.38 | $26.57 | 12208 |
| 2022-06-23 | 27.46 | $25.60 | 14700 |
| 2022-06-22 | 27.57 | $25.87 | 4746 |
| 2022-06-21 | 27.67 | $26.03 | 18300 |
| 2022-06-17 | 27.73 | $25.63 | 17400 |
| 2022-06-16 | 27.80 | $25.35 | 26500 |
| 2022-06-15 | 27.90 | $26.16 | 87235 |
| 2022-06-14 | 28.00 | $25.85 | 13307 |
| 2022-06-13 | 28.06 | $25.98 | 40400 |
| 2022-06-10 | 28.13 | $26.91 | 14109 |
| 2022-06-09 | 28.13 | $27.78 | 6000 |
| 2022-06-08 | 28.11 | $28.56 | 59715 |
| 2022-06-07 | 28.05 | $29.02 | 4000 |
| 2022-06-06 | 27.98 | $28.88 | 7200 |
| 2022-06-03 | 27.95 | $28.74 | 9033 |
| 2022-06-02 | 27.94 | $29.06 | 6100 |
| 2022-06-01 | 27.95 | $28.70 | 17500 |
| 2022-05-31 | 27.94 | $29.05 | 10700 |
| 2022-05-27 | 27.89 | $29.12 | 24700 |
| 2022-05-26 | 27.84 | $28.72 | 30605 |
| 2022-05-25 | 27.85 | $28.09 | 16200 |
| 2022-05-24 | 27.87 | $27.83 | 7700 |
| 2022-05-23 | 27.92 | $27.93 | 22800 |
| 2022-05-20 | 27.99 | $27.14 | 13100 |
| 2022-05-19 | 28.10 | $27.20 | 5848 |
| 2022-05-18 | 28.24 | $27.30 | 13417 |
| 2022-05-17 | 28.40 | $28.04 | 9819 |
| 2022-05-16 | 28.50 | $27.22 | 18500 |
| 2022-05-13 | 28.64 | $27.37 | 16900 |
| 2022-05-12 | 28.77 | $26.94 | 14023 |
| 2022-05-11 | 28.93 | $27.24 | 43300 |
| 2022-05-10 | 29.07 | $27.42 | 30516 |
| 2022-05-09 | 29.21 | $27.64 | 33700 |
| 2022-05-06 | 29.35 | $28.28 | 29700 |
| 2022-05-05 | 29.45 | $28.48 | 13216 |
| 2022-05-04 | 29.54 | $29.29 | 5800 |
| 2022-05-03 | 29.60 | $28.48 | 30031 |
| 2022-05-02 | 29.72 | $28.14 | 12904 |
| 2022-04-29 | 29.86 | $28.10 | 19202 |
| 2022-04-28 | 30.00 | $28.85 | 34808 |
| 2022-04-27 | 30.14 | $28.52 | 24923 |
| 2022-04-26 | 30.31 | $28.72 | 72200 |
| 2022-04-25 | 30.46 | $29.34 | 33033 |
| 2022-04-22 | 30.58 | $29.34 | 12400 |
| 2022-04-21 | 30.69 | $30.06 | 6736 |
| 2022-04-20 | 30.75 | $30.48 | 9000 |
| 2022-04-19 | 30.82 | $30.16 | 11600 |
| 2022-04-18 | 30.88 | $29.95 | 11514 |
| 2022-04-14 | 30.94 | $29.91 | 8715 |
| 2022-04-13 | 31.00 | $30.10 | 15500 |
| 2022-04-12 | 31.03 | $30.05 | 12326 |
| 2022-04-11 | 31.03 | $30.36 | 8600 |
| 2022-04-08 | 31.00 | $30.45 | 24700 |
| 2022-04-07 | 30.94 | $30.25 | 61518 |
| 2022-04-06 | 30.89 | $30.25 | 12100 |
| 2022-04-05 | 30.86 | $30.57 | 48000 |
| 2022-04-04 | 30.76 | $30.84 | 13500 |
| 2022-04-01 | 30.64 | $30.89 | 35600 |
| 2022-03-31 | 30.58 | $30.89 | 14915 |
| 2022-03-30 | 30.56 | $31.62 | 8900 |
| 2022-03-29 | 30.51 | $31.94 | 13709 |
| 2022-03-28 | 30.41 | $31.68 | 18835 |
| 2022-03-25 | 30.39 | $31.86 | 15800 |
| 2022-03-24 | 30.38 | $31.53 | 16200 |
| 2022-03-23 | 30.34 | $31.24 | 22043 |
| 2022-03-22 | 30.33 | $31.86 | 14236 |
| 2022-03-21 | 30.33 | $31.32 | 15645 |
| 2022-03-18 | 30.36 | $31.18 | 60242 |
| 2022-03-17 | 30.41 | $31.06 | 67200 |
| 2022-03-16 | 30.51 | $30.84 | 122300 |
| 2022-03-15 | 30.60 | $29.92 | 7004 |
| 2022-03-14 | 30.72 | $29.73 | 10614 |
| 2022-03-11 | 30.87 | $29.26 | 5817 |
| 2022-03-10 | 31.06 | $29.35 | 14900 |
| 2022-03-09 | 31.25 | $29.66 | 4628 |
| 2022-03-08 | 31.42 | $28.58 | 31925 |
| 2022-03-07 | 31.61 | $28.41 | 46400 |
| 2022-03-04 | 31.81 | $29.68 | 25045 |
| 2022-03-03 | 31.92 | $30.47 | 11700 |
| 2022-03-02 | 32.01 | $30.64 | 7622 |
| 2022-03-01 | 32.08 | $29.96 | 20419 |
| 2022-02-28 | 32.15 | $31.24 | 15005 |
| 2022-02-25 | 32.15 | $31.67 | 27600 |
| 2022-02-24 | 32.12 | $30.65 | 50727 |
| 2022-02-23 | 32.16 | $31.16 | 4700 |
| 2022-02-22 | 32.17 | $31.76 | 16904 |
| 2022-02-18 | 32.14 | $32.07 | 38523 |
| 2022-02-17 | 32.08 | $32.12 | 68207 |
| 2022-02-16 | 32.06 | $32.93 | 40100 |
| 2022-02-15 | 32.00 | $32.79 | 20300 |
| 2022-02-14 | 31.99 | $32.35 | 25812 |
| 2022-02-11 | 32.03 | $32.61 | 33800 |
| 2022-02-10 | 32.06 | $33.01 | 43300 |
| 2022-02-09 | 32.06 | $33.19 | 81200 |
| 2022-02-08 | 32.05 | $33.03 | 13500 |
| 2022-02-07 | 32.03 | $32.46 | 20700 |
| 2022-02-04 | 32.04 | $32.31 | 28348 |
| 2022-02-03 | 32.02 | $31.95 | 26600 |
| 2022-02-02 | 32.00 | $32.21 | 16624 |
| 2022-02-01 | 31.98 | $32.07 | 58800 |
| 2022-01-31 | 31.93 | $31.51 | 19100 |
| 2022-01-28 | 31.88 | $31.22 | 18000 |
| 2022-01-27 | 31.85 | $31.05 | 25617 |
| 2022-01-26 | 31.83 | $31.34 | 31000 |
| 2022-01-25 | 31.82 | $31.35 | 60600 |
| 2022-01-24 | 31.82 | $31.18 | 69220 |
| 2022-01-21 | 31.81 | $31.00 | 26400 |
| 2022-01-20 | 31.81 | $31.64 | 21305 |
| 2022-01-19 | 31.76 | $31.77 | 16706 |
| 2022-01-18 | 31.68 | $32.51 | 20800 |
| 2022-01-14 | 31.59 | $33.14 | 20302 |
| 2022-01-13 | 31.50 | $33.17 | 54200 |
| 2022-01-12 | 31.39 | $33.11 | 37600 |
| 2022-01-11 | 31.28 | $32.91 | 31419 |
| 2022-01-10 | 31.17 | $32.66 | 19934 |
| 2022-01-07 | 31.10 | $32.62 | 19544 |
| 2022-01-06 | 31.03 | $32.00 | 41600 |
| 2022-01-05 | 30.99 | $31.56 | 1.1M |
| 2022-01-04 | 30.98 | $31.84 | 14000 |
| 2022-01-03 | 30.93 | $31.01 | 18500 |
| 2021-12-31 | 30.89 | $30.56 | 54000 |
| 2021-12-30 | 30.89 | $30.54 | 9804 |
| 2021-12-29 | 30.86 | $30.62 | 44500 |
| 2021-12-28 | 30.82 | $31.30 | 26800 |
| 2021-12-27 | 30.80 | $31.27 | 9434 |
| 2021-12-23 | 30.78 | $31.06 | 10100 |
| 2021-12-22 | 30.83 | $30.87 | 8900 |
| 2021-12-21 | 30.89 | $30.66 | 11043 |
| 2021-12-20 | 30.95 | $30.10 | 22900 |
| 2021-12-17 | 31.01 | $30.71 | 7400 |
| 2021-12-16 | 31.06 | $31.40 | 17000 |
| 2021-12-15 | 31.09 | $30.90 | 7028 |
| 2021-12-14 | 31.16 | $30.96 | 7313 |
| 2021-12-13 | 31.23 | $30.74 | 3812 |
| 2021-12-10 | 31.31 | $31.27 | 138413 |
| 2021-12-09 | 31.37 | $31.17 | 6127 |
| 2021-12-08 | 31.43 | $31.22 | 18702 |
| 2021-12-07 | 31.48 | $31.31 | 15100 |
| 2021-12-06 | 31.54 | $30.89 | 9731 |
| 2021-12-03 | 31.61 | $30.24 | 6433 |
| 2021-12-02 | 31.70 | $30.63 | 4314 |
| 2021-12-01 | 31.80 | $29.81 | 12943 |
| 2021-11-30 | 31.92 | $29.98 | 10944 |
| 2021-11-29 | 32.04 | $30.80 | 12600 |
| 2021-11-26 | 32.10 | $30.83 | 12000 |
| 2021-11-24 | 32.17 | $32.06 | 8828 |
| 2021-11-23 | 32.17 | $32.16 | 8903 |
| 2021-11-22 | 32.21 | $31.78 | 8200 |
| 2021-11-19 | 32.26 | $31.32 | 7606 |
| 2021-11-18 | 32.34 | $31.75 | 6405 |
| 2021-11-17 | 32.38 | $31.97 | 4700 |
| 2021-11-16 | 32.42 | $32.25 | 10039 |
| 2021-11-15 | 32.43 | $32.38 | 4000 |
| 2021-11-12 | 32.41 | $32.42 | 6642 |
| 2021-11-11 | 32.39 | $32.44 | 2109 |
| 2021-11-10 | 32.34 | $32.37 | 15832 |
| 2021-11-09 | 32.28 | $32.29 | 13300 |
| 2021-11-08 | 32.23 | $32.43 | 9800 |
| 2021-11-05 | 32.18 | $32.28 | 7629 |
| 2021-11-04 | 32.15 | $32.12 | 17700 |
| 2021-11-03 | 32.12 | $32.55 | 7013 |
| 2021-11-02 | 32.05 | $32.23 | 15000 |
| 2021-11-01 | 32.00 | $32.29 | 5100 |
| 2021-10-29 | 31.92 | $32.07 | 7600 |
| 2021-10-28 | 31.86 | $32.28 | 8917 |
| 2021-10-27 | 31.77 | $32.11 | 14200 |
| 2021-10-26 | 31.70 | $32.81 | 5700 |
| 2021-10-25 | 31.60 | $32.89 | 6300 |
| 2021-10-22 | 31.51 | $32.89 | 11707 |
| 2021-10-21 | 31.39 | $32.61 | 10703 |
| 2021-10-20 | 31.29 | $32.77 | 13137 |
| 2021-10-19 | 31.14 | $32.33 | 15226 |
| 2021-10-18 | 30.99 | $32.01 | 5811 |
| 2021-10-15 | 30.86 | $31.98 | 13300 |
| 2021-10-14 | 30.76 | $31.56 | 11503 |
| 2021-10-13 | 30.68 | $31.10 | 8331 |
| 2021-10-12 | 30.64 | $31.35 | 3000 |
| 2021-10-11 | 30.56 | $31.36 | 4700 |
| 2021-10-08 | 30.50 | $31.68 | 4200 |
| 2021-10-07 | 30.41 | $31.43 | 10420 |
| 2021-10-06 | 30.35 | $31.23 | 18400 |
| 2021-10-05 | 30.29 | $31.20 | 21500 |
| 2021-10-04 | 30.24 | $30.73 | 10000 |
| 2021-10-01 | 30.23 | $30.88 | 6000 |
| 2021-09-30 | 30.21 | $30.41 | 6518 |
| 2021-09-29 | 30.21 | $30.80 | 3640 |
| 2021-09-28 | 30.21 | $30.74 | 7242 |
| 2021-09-27 | 30.22 | $31.11 | 4900 |
| 2021-09-24 | 30.25 | $30.61 | 2900 |
| 2021-09-23 | 30.27 | $30.48 | 3516 |
| 2021-09-22 | 30.31 | $29.82 | 6112 |
| 2021-09-21 | 30.37 | $29.37 | 105300 |
| 2021-09-20 | 30.44 | $29.32 | 40000 |
| 2021-09-17 | 30.50 | $29.95 | 2832 |
| 2021-09-16 | 30.52 | $30.09 | 4400 |
| 2021-09-15 | 30.56 | $30.18 | 14800 |
| 2021-09-14 | 30.60 | $29.76 | 5400 |
| 2021-09-13 | 30.68 | $30.27 | 7500 |
| 2021-09-10 | 30.74 | $29.90 | 4000 |
| 2021-09-09 | 30.82 | $30.13 | 13735 |
| 2021-09-08 | 30.89 | $30.10 | 71600 |
| 2021-09-07 | 30.94 | $30.22 | 12400 |
| 2021-09-03 | 30.97 | $30.36 | 4218 |
| 2021-09-02 | 30.99 | $30.51 | 9700 |
| 2021-09-01 | 30.97 | $30.57 | 10500 |
| 2021-08-31 | 30.94 | $30.78 | 23339 |
| 2021-08-30 | 30.89 | $30.94 | 4028 |
| 2021-08-27 | 30.84 | $31.55 | 13636 |
| 2021-08-26 | 30.75 | $31.12 | 3807 |
| 2021-08-25 | 30.70 | $31.35 | 14800 |
| 2021-08-24 | 30.61 | $30.92 | 6710 |
| 2021-08-23 | 30.55 | $30.73 | 6542 |
| 2021-08-20 | 30.50 | $30.57 | 5600 |
| 2021-08-19 | 30.45 | $30.38 | 10341 |
| 2021-08-18 | 30.42 | $30.82 | 7001 |
| 2021-08-17 | 30.37 | $31.00 | 4927 |
| 2021-08-16 | 30.28 | $31.33 | 8940 |
| 2021-08-13 | 30.15 | $31.50 | 6832 |
| 2021-08-12 | 30.06 | $31.56 | 4526 |
| 2021-08-11 | 29.98 | $31.47 | 6900 |
| 2021-08-10 | 29.90 | $31.10 | 11031 |
| 2021-08-09 | 29.84 | $30.81 | 13200 |
| 2021-08-06 | 29.81 | $30.76 | 12029 |
| 2021-08-05 | 29.78 | $30.18 | 15900 |
| 2021-08-04 | 29.73 | $29.84 | 17711 |
| 2021-08-03 | 29.73 | $29.94 | 19624 |
| 2021-08-02 | 29.72 | $29.77 | 19500 |
| 2021-07-30 | 29.74 | $29.83 | 7900 |
| 2021-07-29 | 29.76 | $30.06 | 32007 |
| 2021-07-28 | 29.76 | $29.68 | 9200 |
| 2021-07-27 | 29.77 | $29.74 | 22427 |
| 2021-07-26 | 29.79 | $29.74 | 64400 |
| 2021-07-23 | 29.83 | $29.56 | 5614 |
| 2021-07-22 | 29.86 | $29.61 | 9200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
50.01
2026-07-17
Close Price
$51.29
Vol: 8137
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.39
Average
34.39
Maximum
50.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.01 | $51.29 | 8137 |
| 2026-07-16 | 49.88 | $51.59 | 20300 |
| 2026-07-15 | 49.70 | $51.23 | 32000 |
| 2026-07-14 | 49.53 | $50.81 | 26000 |
| 2026-07-13 | 49.40 | $50.59 | 20736 |
| 2026-07-10 | 49.27 | $50.54 | 16125 |
| 2026-07-09 | 49.14 | $50.35 | 36821 |
| 2026-07-08 | 49.01 | $49.86 | 88725 |
| 2026-07-07 | 48.93 | $51.00 | 150600 |
| 2026-07-06 | 48.71 | $51.11 | 91600 |
| 2026-07-02 | 48.45 | $50.60 | 36204 |
| 2026-07-01 | 48.23 | $50.17 | 85500 |
| 2026-06-30 | 48.02 | $49.37 | 51100 |
| 2026-06-29 | 47.88 | $49.55 | 27339 |
| 2026-06-26 | 47.71 | $49.30 | 19531 |
| 2026-06-25 | 47.54 | $49.00 | 36000 |
| 2026-06-24 | 47.38 | $48.64 | 33967 |
| 2026-06-23 | 47.25 | $48.35 | 53100 |
| 2026-06-22 | 47.14 | $48.14 | 98200 |
| 2026-06-18 | 47.03 | $47.94 | 65800 |
| 2026-06-17 | 46.94 | $48.00 | 31441 |
| 2026-06-16 | 46.82 | $48.35 | 18545 |
| 2026-06-15 | 46.66 | $47.76 | 62210 |
| 2026-06-12 | 46.55 | $47.63 | 27700 |
| 2026-06-11 | 46.43 | $47.09 | 61800 |
| 2026-06-10 | 46.36 | $46.58 | 211000 |
| 2026-06-09 | 46.34 | $46.81 | 37600 |
| 2026-06-08 | 46.29 | $46.33 | 45400 |
| 2026-06-05 | 46.29 | $46.54 | 62531 |
| 2026-06-04 | 46.26 | $46.54 | 177406 |
| 2026-06-03 | 46.23 | $45.52 | 80748 |
| 2026-06-02 | 46.31 | $46.26 | 96100 |
| 2026-06-01 | 46.31 | $45.84 | 18214 |
| 2026-05-29 | 46.36 | $46.21 | 159400 |
| 2026-05-28 | 46.38 | $46.10 | 27600 |
| 2026-05-27 | 46.40 | $46.32 | 15400 |
| 2026-05-26 | 46.41 | $46.64 | 43036 |
| 2026-05-22 | 46.39 | $46.44 | 9605 |
| 2026-05-21 | 46.38 | $46.55 | 24322 |
| 2026-05-20 | 46.37 | $46.42 | 11900 |
| 2026-05-19 | 46.36 | $45.85 | 12247 |
| 2026-05-18 | 46.42 | $46.10 | 13819 |
| 2026-05-15 | 46.45 | $45.72 | 12606 |
| 2026-05-14 | 46.53 | $45.82 | 16446 |
| 2026-05-13 | 46.60 | $45.55 | 13210 |
| 2026-05-12 | 46.71 | $46.15 | 10900 |
| 2026-05-11 | 46.77 | $45.97 | 15238 |
| 2026-05-08 | 46.85 | $46.50 | 20209 |
| 2026-05-07 | 46.89 | $46.55 | 14917 |
| 2026-05-06 | 46.93 | $47.17 | 19300 |
| 2026-05-05 | 46.90 | $46.53 | 13200 |
| 2026-05-04 | 46.94 | $46.42 | 36400 |
| 2026-05-01 | 46.99 | $47.16 | 63823 |
| 2026-04-30 | 46.98 | $47.35 | 23400 |
| 2026-04-29 | 46.94 | $46.67 | 35705 |
| 2026-04-28 | 46.97 | $47.23 | 28516 |
| 2026-04-27 | 46.94 | $47.19 | 22216 |
| 2026-04-24 | 46.91 | $46.99 | 12200 |
| 2026-04-23 | 46.90 | $47.42 | 19011 |
| 2026-04-22 | 46.85 | $47.61 | 15000 |
| 2026-04-21 | 46.77 | $48.00 | 18436 |
| 2026-04-20 | 46.64 | $48.46 | 100600 |
| 2026-04-17 | 46.45 | $48.39 | 18700 |
| 2026-04-16 | 46.24 | $47.71 | 15700 |
| 2026-04-15 | 46.09 | $47.75 | 16502 |
| 2026-04-14 | 45.91 | $47.67 | 24000 |
| 2026-04-13 | 45.73 | $47.59 | 42509 |
| 2026-04-10 | 45.53 | $46.85 | 12500 |
| 2026-04-09 | 45.40 | $47.28 | 15522 |
| 2026-04-08 | 45.20 | $46.91 | 18017 |
| 2026-04-07 | 45.02 | $45.47 | 29306 |
| 2026-04-06 | 44.97 | $45.52 | 15100 |
| 2026-04-02 | 44.91 | $45.25 | 38600 |
| 2026-04-01 | 44.87 | $45.15 | 22200 |
| 2026-03-31 | 44.85 | $44.84 | 34446 |
| 2026-03-30 | 44.85 | $43.79 | 27500 |
| 2026-03-27 | 44.96 | $43.33 | 13000 |
| 2026-03-26 | 45.13 | $44.21 | 56200 |
| 2026-03-25 | 45.23 | $44.54 | 18834 |
| 2026-03-24 | 45.30 | $44.37 | 11321 |
| 2026-03-23 | 45.40 | $44.40 | 160949 |
| 2026-03-20 | 45.50 | $43.78 | 28247 |
| 2026-03-19 | 45.68 | $44.01 | 25940 |
| 2026-03-18 | 45.86 | $44.04 | 26300 |
| 2026-03-17 | 46.05 | $44.69 | 25700 |
| 2026-03-16 | 46.19 | $44.50 | 18053 |
| 2026-03-13 | 46.37 | $44.22 | 95600 |
| 2026-03-12 | 46.60 | $44.40 | 127624 |
| 2026-03-11 | 46.83 | $44.95 | 20100 |
| 2026-03-10 | 47.02 | $45.28 | 45034 |
| 2026-03-09 | 47.21 | $45.27 | 24848 |
| 2026-03-06 | 47.41 | $45.53 | 69322 |
| 2026-03-05 | 47.61 | $46.33 | 32042 |
| 2026-03-04 | 47.74 | $46.72 | 20100 |
| 2026-03-03 | 47.85 | $46.45 | 62100 |
| 2026-03-02 | 48.00 | $46.86 | 31513 |
| 2026-02-27 | 48.12 | $47.00 | 49800 |
| 2026-02-26 | 48.24 | $48.24 | 26100 |
| 2026-02-25 | 48.24 | $47.82 | 20115 |
| 2026-02-24 | 48.28 | $47.07 | 153300 |
| 2026-02-23 | 48.41 | $47.04 | 33822 |
| 2026-02-20 | 48.55 | $48.57 | 135200 |
| 2026-02-19 | 48.55 | $48.16 | 30300 |
| 2026-02-18 | 48.59 | $48.56 | 36000 |
| 2026-02-17 | 48.60 | $48.31 | 36616 |
| 2026-02-13 | 48.63 | $47.84 | 32000 |
| 2026-02-12 | 48.71 | $48.00 | 29200 |
| 2026-02-11 | 48.78 | $48.80 | 46039 |
| 2026-02-10 | 48.78 | $49.58 | 35100 |
| 2026-02-09 | 48.70 | $49.61 | 30200 |
| 2026-02-06 | 48.60 | $49.72 | 48113 |
| 2026-02-05 | 48.48 | $48.95 | 26336 |
| 2026-02-04 | 48.43 | $49.36 | 33700 |
| 2026-02-03 | 48.34 | $48.77 | 43400 |
| 2026-02-02 | 48.29 | $48.43 | 47700 |
| 2026-01-30 | 48.28 | $47.99 | 41207 |
| 2026-01-29 | 48.31 | $48.13 | 132300 |
| 2026-01-28 | 48.32 | $47.75 | 70748 |
| 2026-01-27 | 48.38 | $48.10 | 97100 |
| 2026-01-26 | 48.41 | $48.03 | 57700 |
| 2026-01-23 | 48.45 | $47.80 | 73529 |
| 2026-01-22 | 48.52 | $48.42 | 195541 |
| 2026-01-21 | 48.53 | $48.21 | 265100 |
| 2026-01-20 | 48.57 | $47.75 | 89234 |
| 2026-01-16 | 48.65 | $48.47 | 45200 |
| 2026-01-15 | 48.67 | $48.39 | 109237 |
| 2026-01-14 | 48.70 | $48.31 | 213042 |
| 2026-01-13 | 48.74 | $48.34 | 90800 |
| 2026-01-12 | 48.79 | $48.77 | 126614 |
| 2026-01-09 | 48.79 | $49.40 | 229400 |
| 2026-01-08 | 48.72 | $49.69 | 140846 |
| 2026-01-07 | 48.62 | $49.24 | 158800 |
| 2026-01-06 | 48.56 | $49.77 | 114700 |
| 2026-01-05 | 48.43 | $49.54 | 247433 |
| 2026-01-02 | 48.31 | $48.64 | 25200 |
| 2025-12-31 | 48.28 | $48.33 | 46031 |
| 2025-12-30 | 48.27 | $48.66 | 48520 |
| 2025-12-29 | 48.23 | $48.70 | 29117 |
| 2025-12-26 | 48.18 | $49.64 | 37100 |
| 2025-12-24 | 48.03 | $49.66 | 9613 |
| 2025-12-23 | 47.86 | $49.50 | 98900 |
| 2025-12-22 | 47.69 | $49.43 | 31000 |
| 2025-12-19 | 47.50 | $48.96 | 30900 |
| 2025-12-18 | 47.35 | $48.69 | 42642 |
| 2025-12-17 | 47.21 | $48.50 | 44249 |
| 2025-12-16 | 47.07 | $48.55 | 108100 |
| 2025-12-15 | 46.92 | $48.69 | 120102 |
| 2025-12-12 | 46.73 | $48.64 | 20708 |
| 2025-12-11 | 46.53 | $48.82 | 35400 |
| 2025-12-10 | 46.29 | $48.11 | 29300 |
| 2025-12-09 | 46.10 | $47.06 | 66501 |
| 2025-12-08 | 46.00 | $47.05 | 28400 |
| 2025-12-05 | 45.89 | $47.19 | 61712 |
| 2025-12-04 | 45.75 | $47.11 | 33127 |
| 2025-12-03 | 45.60 | $46.97 | 57500 |
| 2025-12-02 | 45.46 | $46.47 | 24522 |
| 2025-12-01 | 45.35 | $46.37 | 16300 |
| 2025-11-28 | 45.25 | $46.22 | 16800 |
| 2025-11-26 | 45.15 | $46.20 | 22600 |
| 2025-11-25 | 45.03 | $45.93 | 30700 |
| 2025-11-24 | 44.94 | $45.07 | 20500 |
| 2025-11-21 | 44.93 | $44.96 | 226000 |
| 2025-11-20 | 44.92 | $44.33 | 8427 |
| 2025-11-19 | 44.99 | $44.60 | 5700 |
| 2025-11-18 | 45.03 | $44.57 | 17412 |
| 2025-11-17 | 45.07 | $44.40 | 16500 |
| 2025-11-14 | 45.15 | $45.32 | 12500 |
| 2025-11-13 | 45.13 | $45.71 | 15000 |
| 2025-11-12 | 45.07 | $46.36 | 9338 |
| 2025-11-11 | 44.93 | $46.01 | 9100 |
| 2025-11-10 | 44.82 | $45.85 | 304400 |
| 2025-11-07 | 44.71 | $45.36 | 433527 |
| 2025-11-06 | 44.64 | $45.01 | 4500 |
| 2025-11-05 | 44.60 | $45.14 | 20035 |
| 2025-11-04 | 44.54 | $44.69 | 12000 |
| 2025-11-03 | 44.53 | $44.79 | 7638 |
| 2025-10-31 | 44.50 | $44.68 | 9436 |
| 2025-10-30 | 44.48 | $44.44 | 4500 |
| 2025-10-29 | 44.48 | $44.19 | 5933 |
| 2025-10-28 | 44.51 | $44.53 | 2600 |
| 2025-10-27 | 44.51 | $44.84 | 5909 |
| 2025-10-24 | 44.48 | $44.78 | 22221 |
| 2025-10-23 | 44.45 | $44.39 | 7100 |
| 2025-10-22 | 44.45 | $44.10 | 12906 |
| 2025-10-21 | 44.49 | $44.16 | 5811 |
| 2025-10-20 | 44.52 | $44.36 | 46609 |
| 2025-10-17 | 44.54 | $43.63 | 4700 |
| 2025-10-16 | 44.64 | $43.34 | 9000 |
| 2025-10-15 | 44.77 | $44.47 | 9300 |
| 2025-10-14 | 44.81 | $44.48 | 5604 |
| 2025-10-13 | 44.84 | $44.06 | 11149 |
| 2025-10-10 | 44.92 | $43.51 | 8115 |
| 2025-10-09 | 45.07 | $44.49 | 35530 |
| 2025-10-08 | 45.13 | $44.67 | 4712 |
| 2025-10-07 | 45.18 | $44.91 | 6700 |
| 2025-10-06 | 45.21 | $44.92 | 5615 |
| 2025-10-03 | 45.24 | $45.11 | 8137 |
| 2025-10-02 | 45.25 | $44.90 | 6612 |
| 2025-10-01 | 45.29 | $45.09 | 6212 |
| 2025-09-30 | 45.31 | $45.22 | 10021 |
| 2025-09-29 | 45.32 | $45.52 | 6600 |
| 2025-09-26 | 45.30 | $45.57 | 11800 |
| 2025-09-25 | 45.27 | $45.27 | 38120 |
| 2025-09-24 | 45.27 | $45.49 | 5400 |
| 2025-09-23 | 45.25 | $45.63 | 13611 |
| 2025-09-22 | 45.21 | $45.62 | 9104 |
| 2025-09-19 | 45.16 | $45.91 | 10337 |
| 2025-09-18 | 45.09 | $45.92 | 13806 |
| 2025-09-17 | 45.00 | $45.66 | 24906 |
| 2025-09-16 | 44.93 | $45.22 | 18521 |
| 2025-09-15 | 44.90 | $45.57 | 10800 |
| 2025-09-12 | 44.83 | $45.48 | 9207 |
| 2025-09-11 | 44.76 | $45.58 | 4900 |
| 2025-09-10 | 44.67 | $45.12 | 15651 |
| 2025-09-09 | 44.62 | $45.06 | 8600 |
| 2025-09-08 | 44.58 | $44.89 | 5100 |
| 2025-09-05 | 44.54 | $45.04 | 5367 |
| 2025-09-04 | 44.49 | $45.48 | 5000 |
| 2025-09-03 | 44.39 | $44.87 | 5900 |
| 2025-09-02 | 44.34 | $44.93 | 124734 |
| 2025-08-29 | 44.28 | $45.27 | 10636 |
| 2025-08-28 | 44.17 | $45.24 | 12204 |
| 2025-08-27 | 44.06 | $45.15 | 20100 |
| 2025-08-26 | 43.94 | $45.03 | 4900 |
| 2025-08-25 | 43.83 | $44.81 | 21434 |
| 2025-08-22 | 43.73 | $45.05 | 8431 |
| 2025-08-21 | 43.59 | $44.06 | 7233 |
| 2025-08-20 | 43.54 | $44.21 | 4028 |
| 2025-08-19 | 43.46 | $43.92 | 5846 |
| 2025-08-18 | 43.42 | $43.74 | 8100 |
| 2025-08-15 | 43.38 | $43.76 | 14108 |
| 2025-08-14 | 43.34 | $44.29 | 7300 |
| 2025-08-13 | 43.24 | $44.14 | 7600 |
| 2025-08-12 | 43.15 | $43.78 | 8200 |
| 2025-08-11 | 43.08 | $43.03 | 3800 |
| 2025-08-08 | 43.09 | $43.07 | 4606 |
| 2025-08-07 | 43.09 | $42.68 | 3200 |
| 2025-08-06 | 43.13 | $43.06 | 6447 |
| 2025-08-05 | 43.14 | $42.91 | 27432 |
| 2025-08-04 | 43.17 | $42.80 | 14000 |
| 2025-08-01 | 43.20 | $42.35 | 10400 |
| 2025-07-31 | 43.29 | $42.98 | 9900 |
| 2025-07-30 | 43.33 | $43.41 | 8100 |
| 2025-07-29 | 43.32 | $43.63 | 2600 |
| 2025-07-28 | 43.28 | $43.65 | 8319 |
| 2025-07-25 | 43.25 | $43.95 | 11500 |
| 2025-07-24 | 43.17 | $43.78 | 3310 |
| 2025-07-23 | 43.11 | $44.13 | 8200 |
| 2025-07-22 | 43.00 | $43.72 | 3500 |
| 2025-07-21 | 42.92 | $43.36 | 6400 |
| 2025-07-18 | 42.88 | $43.36 | 7700 |
| 2025-07-17 | 42.83 | $43.20 | 29500 |
| 2025-07-16 | 42.79 | $42.92 | 26809 |
| 2025-07-15 | 42.78 | $42.82 | 9534 |
| 2025-07-14 | 42.77 | $43.72 | 6600 |
| 2025-07-11 | 42.67 | $43.47 | 13044 |
| 2025-07-10 | 42.59 | $43.81 | 7441 |
| 2025-07-09 | 42.46 | $43.50 | 7414 |
| 2025-07-08 | 42.35 | $43.52 | 8300 |
| 2025-07-07 | 42.22 | $43.52 | 29400 |
| 2025-07-03 | 42.09 | $43.83 | 2335 |
| 2025-07-02 | 41.91 | $43.51 | 11000 |
| 2025-07-01 | 41.74 | $43.31 | 30433 |
| 2025-06-30 | 41.57 | $42.94 | 48130 |
| 2025-06-27 | 41.43 | $42.70 | 53012 |
| 2025-06-26 | 41.29 | $42.66 | 4737 |
| 2025-06-25 | 41.15 | $42.18 | 2100 |
| 2025-06-24 | 41.04 | $42.28 | 6100 |
| 2025-06-23 | 40.91 | $41.71 | 8200 |
| 2025-06-20 | 40.82 | $41.24 | 5200 |
| 2025-06-18 | 40.78 | $41.04 | 2906 |
| 2025-06-17 | 40.75 | $40.61 | 3335 |
| 2025-06-16 | 40.77 | $41.04 | 3300 |
| 2025-06-13 | 40.74 | $40.55 | 6219 |
| 2025-06-12 | 40.76 | $41.24 | 5345 |
| 2025-06-11 | 40.71 | $41.23 | 6900 |
| 2025-06-10 | 40.66 | $41.36 | 4300 |
| 2025-06-09 | 40.58 | $41.39 | 10400 |
| 2025-06-06 | 40.50 | $41.34 | 10100 |
| 2025-06-05 | 40.41 | $40.67 | 5100 |
| 2025-06-04 | 40.38 | $40.81 | 8147 |
| 2025-06-03 | 40.33 | $40.99 | 11900 |
| 2025-06-02 | 40.26 | $40.90 | 3121 |
| 2025-05-30 | 40.20 | $40.70 | 4800 |
| 2025-05-29 | 40.14 | $40.68 | 5400 |
| 2025-05-28 | 40.09 | $40.48 | 2136 |
| 2025-05-27 | 40.05 | $40.78 | 5800 |
| 2025-05-23 | 39.97 | $40.13 | 2415 |
| 2025-05-22 | 39.95 | $40.30 | 6300 |
| 2025-05-21 | 39.92 | $40.34 | 5107 |
| 2025-05-20 | 39.87 | $41.18 | 6200 |
| 2025-05-19 | 39.73 | $41.41 | 3825 |
| 2025-05-16 | 39.56 | $41.39 | 4740 |
| 2025-05-15 | 39.37 | $41.21 | 18000 |
| 2025-05-14 | 39.17 | $40.89 | 4406 |
| 2025-05-13 | 38.99 | $41.09 | 3700 |
| 2025-05-12 | 38.77 | $40.68 | 10827 |
| 2025-05-09 | 38.57 | $39.72 | 4300 |
| 2025-05-08 | 38.45 | $39.74 | 111032 |
| 2025-05-07 | 38.31 | $39.37 | 2700 |
| 2025-05-06 | 38.20 | $39.36 | 1800 |
| 2025-05-05 | 38.08 | $39.45 | 8026 |
| 2025-05-02 | 37.93 | $39.66 | 1438 |
| 2025-05-01 | 37.75 | $38.67 | 1900 |
| 2025-04-30 | 37.66 | $38.56 | 2039 |
| 2025-04-29 | 37.56 | $38.64 | 33800 |
| 2025-04-28 | 37.45 | $38.33 | 2900 |
| 2025-04-25 | 37.35 | $38.03 | 6112 |
| 2025-04-24 | 37.28 | $38.27 | 5000 |
| 2025-04-23 | 37.18 | $37.72 | 4600 |
| 2025-04-22 | 37.12 | $37.17 | 2742 |
| 2025-04-21 | 37.12 | $36.14 | 7700 |
| 2025-04-17 | 37.22 | $36.56 | 1105 |
| 2025-04-16 | 37.29 | $36.24 | 7516 |
| 2025-04-15 | 37.40 | $36.84 | 4800 |
| 2025-04-14 | 37.46 | $36.54 | 64034 |
| 2025-04-11 | 37.55 | $36.13 | 7810 |
| 2025-04-10 | 37.70 | $35.62 | 10104 |
| 2025-04-09 | 37.92 | $36.76 | 35900 |
| 2025-04-08 | 38.04 | $34.38 | 7500 |
| 2025-04-07 | 38.43 | $34.54 | 52100 |
| 2025-04-04 | 38.84 | $34.93 | 149906 |
| 2025-04-03 | 39.25 | $37.61 | 6900 |
| 2025-04-02 | 39.42 | $39.74 | 6600 |
| 2025-04-01 | 39.39 | $39.29 | 19700 |
| 2025-03-31 | 39.40 | $39.28 | 28100 |
| 2025-03-28 | 39.41 | $39.04 | 33900 |
| 2025-03-27 | 39.45 | $39.81 | 5700 |
| 2025-03-26 | 39.42 | $39.93 | 8109 |
| 2025-03-25 | 39.36 | $40.03 | 104713 |
| 2025-03-24 | 39.29 | $39.82 | 6546 |
| 2025-03-21 | 39.24 | $39.19 | 5128 |
| 2025-03-20 | 39.24 | $39.16 | 7800 |
| 2025-03-19 | 39.25 | $39.37 | 8600 |
| 2025-03-18 | 39.24 | $39.01 | 10900 |
| 2025-03-17 | 39.26 | $38.99 | 24943 |
| 2025-03-14 | 39.29 | $38.72 | 9747 |
| 2025-03-13 | 39.35 | $37.77 | 5100 |
| 2025-03-12 | 39.52 | $38.09 | 15627 |
| 2025-03-11 | 39.67 | $37.80 | 43629 |
| 2025-03-10 | 39.86 | $38.12 | 31900 |
| 2025-03-07 | 40.05 | $39.36 | 15100 |
| 2025-03-06 | 40.12 | $39.32 | 47200 |
| 2025-03-05 | 40.20 | $39.85 | 5300 |
| 2025-03-04 | 40.24 | $39.41 | 14736 |
| 2025-03-03 | 40.33 | $40.62 | 44823 |
| 2025-02-28 | 40.29 | $40.87 | 6848 |
| 2025-02-27 | 40.23 | $40.29 | 8600 |
| 2025-02-26 | 40.23 | $40.15 | 23512 |
| 2025-02-25 | 40.24 | $40.12 | 16400 |
| 2025-02-24 | 40.25 | $40.14 | 31934 |
| 2025-02-21 | 40.26 | $40.05 | 33400 |
| 2025-02-20 | 40.28 | $40.48 | 17210 |
| 2025-02-19 | 40.26 | $40.92 | 7827 |
| 2025-02-18 | 40.19 | $40.89 | 7500 |
| 2025-02-14 | 40.12 | $40.61 | 8000 |
| 2025-02-13 | 40.07 | $40.38 | 21300 |
| 2025-02-12 | 40.03 | $40.15 | 45446 |
| 2025-02-11 | 40.02 | $40.44 | 4126 |
| 2025-02-10 | 39.98 | $40.25 | 13330 |
| 2025-02-07 | 39.95 | $40.73 | 6518 |
| 2025-02-06 | 39.87 | $40.96 | 14817 |
| 2025-02-05 | 39.75 | $40.31 | 5510 |
| 2025-02-04 | 39.69 | $39.96 | 7349 |
| 2025-02-03 | 39.67 | $39.74 | 62941 |
| 2025-01-31 | 39.66 | $40.32 | 6800 |
| 2025-01-30 | 39.59 | $40.59 | 8500 |
| 2025-01-29 | 39.48 | $40.42 | 12400 |
| 2025-01-28 | 39.39 | $40.50 | 12100 |
| 2025-01-27 | 39.27 | $40.49 | 16000 |
| 2025-01-24 | 39.14 | $40.13 | 19602 |
| 2025-01-23 | 39.04 | $39.98 | 8600 |
| 2025-01-22 | 38.94 | $39.87 | 7600 |
| 2025-01-21 | 38.84 | $39.93 | 10947 |
| 2025-01-17 | 38.72 | $39.48 | 3300 |
| 2025-01-16 | 38.64 | $39.16 | 2900 |
| 2025-01-15 | 38.59 | $39.28 | 9901 |
| 2025-01-14 | 38.52 | $38.20 | 16246 |
| 2025-01-13 | 38.55 | $37.64 | 2300 |
| 2025-01-10 | 38.64 | $37.25 | 38500 |
| 2025-01-08 | 38.79 | $38.20 | 8445 |
| 2025-01-07 | 38.85 | $38.26 | 8731 |
| 2025-01-06 | 38.92 | $38.21 | 10800 |
| 2025-01-03 | 38.99 | $38.24 | 6235 |
| 2025-01-02 | 39.07 | $37.92 | 7109 |
| 2024-12-31 | 39.19 | $38.09 | 6200 |
| 2024-12-30 | 39.31 | $38.10 | 22244 |
| 2024-12-27 | 39.43 | $38.28 | 8923 |
| 2024-12-26 | 39.55 | $39.38 | 1535 |
| 2024-12-24 | 39.57 | $39.14 | 1700 |
| 2024-12-23 | 39.62 | $38.95 | 3400 |
| 2024-12-20 | 39.69 | $38.90 | 23800 |
| 2024-12-19 | 39.77 | $38.38 | 12706 |
| 2024-12-18 | 39.92 | $38.24 | 7027 |
| 2024-12-17 | 40.09 | $39.48 | 11048 |
| 2024-12-16 | 40.16 | $39.85 | 53200 |
| 2024-12-13 | 40.19 | $39.82 | 6401 |
| 2024-12-12 | 40.23 | $39.95 | 21400 |
| 2024-12-11 | 40.26 | $40.18 | 10111 |
| 2024-12-10 | 40.27 | $40.16 | 4500 |
| 2024-12-09 | 40.28 | $40.31 | 18222 |
| 2024-12-06 | 40.27 | $40.72 | 51100 |
| 2024-12-05 | 40.23 | $40.76 | 4200 |
| 2024-12-04 | 40.17 | $40.47 | 2612 |
| 2024-12-03 | 40.14 | $40.68 | 10000 |
| 2024-12-02 | 40.08 | $40.87 | 5000 |
| 2024-11-29 | 40.00 | $41.34 | 536 |
| 2024-11-27 | 39.86 | $41.22 | 16500 |
| 2024-11-26 | 39.72 | $41.22 | 7900 |
| 2024-11-25 | 39.56 | $41.11 | 18007 |
| 2024-11-22 | 39.39 | $40.69 | 8205 |
| 2024-11-21 | 39.26 | $40.21 | 21100 |
| 2024-11-20 | 39.16 | $39.69 | 4233 |
| 2024-11-19 | 39.10 | $39.79 | 3200 |
| 2024-11-18 | 39.03 | $39.88 | 17345 |
| 2024-11-15 | 38.94 | $40.04 | 41400 |
| 2024-11-14 | 38.82 | $39.87 | 8100 |
| 2024-11-13 | 38.71 | $39.88 | 21200 |
| 2024-11-12 | 38.59 | $39.96 | 11534 |
| 2024-11-11 | 38.44 | $40.21 | 14422 |
| 2024-11-08 | 38.26 | $39.71 | 5123 |
| 2024-11-07 | 38.11 | $39.72 | 10100 |
| 2024-11-06 | 37.94 | $40.45 | 24116 |
| 2024-11-05 | 37.67 | $37.84 | 6600 |
| 2024-11-04 | 37.65 | $37.41 | 5040 |
| 2024-11-01 | 37.68 | $37.73 | 6517 |
| 2024-10-31 | 37.67 | $37.76 | 1900 |
| 2024-10-30 | 37.66 | $38.12 | 4900 |
| 2024-10-29 | 37.62 | $38.14 | 6026 |
| 2024-10-28 | 37.56 | $38.17 | 3300 |
| 2024-10-25 | 37.50 | $37.64 | 1800 |
| 2024-10-24 | 37.48 | $37.93 | 3231 |
| 2024-10-23 | 37.43 | $37.89 | 12200 |
| 2024-10-22 | 37.38 | $37.95 | 5433 |
| 2024-10-21 | 37.33 | $37.82 | 3604 |
| 2024-10-18 | 37.27 | $38.43 | 2400 |
| 2024-10-17 | 37.15 | $38.50 | 13300 |
| 2024-10-16 | 37.01 | $38.26 | 13500 |
| 2024-10-15 | 36.88 | $37.87 | 7000 |
| 2024-10-14 | 36.77 | $37.89 | 4200 |
| 2024-10-11 | 36.66 | $37.60 | 10810 |
| 2024-10-10 | 36.56 | $36.89 | 3700 |
| 2024-10-09 | 36.52 | $36.94 | 4400 |
| 2024-10-08 | 36.48 | $36.59 | 6425 |
| 2024-10-07 | 36.47 | $36.63 | 4600 |
| 2024-10-04 | 36.45 | $37.05 | 7800 |
| 2024-10-03 | 36.39 | $36.31 | 6428 |
| 2024-10-02 | 36.39 | $36.55 | 7430 |
| 2024-10-01 | 36.38 | $36.61 | 6400 |
| 2024-09-30 | 36.35 | $36.99 | 5349 |
| 2024-09-27 | 36.29 | $36.88 | 20717 |
| 2024-09-26 | 36.22 | $36.78 | 8000 |
| 2024-09-25 | 36.16 | $36.32 | 2700 |
| 2024-09-24 | 36.15 | $36.66 | 5000 |
| 2024-09-23 | 36.09 | $36.75 | 16735 |
| 2024-09-20 | 36.02 | $36.75 | 6100 |
| 2024-09-19 | 35.95 | $36.99 | 19400 |
| 2024-09-18 | 35.84 | $36.37 | 5630 |
| 2024-09-17 | 35.78 | $36.35 | 4600 |
| 2024-09-16 | 35.72 | $36.10 | 9600 |
| 2024-09-13 | 35.68 | $35.65 | 7600 |
| 2024-09-12 | 35.69 | $35.35 | 9600 |
| 2024-09-11 | 35.72 | $35.34 | 4400 |
| 2024-09-10 | 35.76 | $35.53 | 14438 |
| 2024-09-09 | 35.79 | $36.01 | 18200 |
| 2024-09-06 | 35.76 | $35.55 | 3536 |
| 2024-09-05 | 35.78 | $36.30 | 5000 |
| 2024-09-04 | 35.73 | $36.57 | 8200 |
| 2024-09-03 | 35.64 | $36.53 | 5400 |
| 2024-08-30 | 35.55 | $36.89 | 10446 |
| 2024-08-29 | 35.41 | $36.57 | 5513 |
| 2024-08-28 | 35.29 | $36.36 | 4000 |
| 2024-08-27 | 35.17 | $36.25 | 3800 |
| 2024-08-26 | 35.06 | $36.27 | 49730 |
| 2024-08-23 | 34.93 | $36.20 | 5100 |
| 2024-08-22 | 34.80 | $35.51 | 5300 |
| 2024-08-21 | 34.72 | $35.40 | 3000 |
| 2024-08-20 | 34.65 | $35.42 | 2300 |
| 2024-08-19 | 34.57 | $35.57 | 6121 |
| 2024-08-16 | 34.46 | $35.27 | 11200 |
| 2024-08-15 | 34.38 | $34.90 | 6916 |
| 2024-08-14 | 34.33 | $34.65 | 1549 |
| 2024-08-13 | 34.29 | $34.26 | 3232 |
| 2024-08-12 | 34.29 | $33.94 | 34112 |
| 2024-08-09 | 34.33 | $34.06 | 847 |
| 2024-08-08 | 34.36 | $33.94 | 5300 |
| 2024-08-07 | 34.40 | $33.40 | 2501 |
| 2024-08-06 | 34.51 | $33.51 | 2100 |
| 2024-08-05 | 34.62 | $33.23 | 3736 |
| 2024-08-02 | 34.76 | $33.99 | 2600 |
| 2024-08-01 | 34.84 | $34.74 | 2646 |
| 2024-07-31 | 34.85 | $35.74 | 1400 |
| 2024-07-30 | 34.76 | $35.90 | 5900 |
| 2024-07-29 | 34.64 | $35.40 | 2135 |
| 2024-07-26 | 34.56 | $35.55 | 2311 |
| 2024-07-25 | 34.46 | $35.13 | 9729 |
| 2024-07-24 | 34.39 | $34.99 | 16900 |
| 2024-07-23 | 34.32 | $35.25 | 1512 |
| 2024-07-22 | 34.22 | $35.12 | 5300 |
| 2024-07-19 | 34.13 | $34.99 | 3138 |
| 2024-07-18 | 34.04 | $35.12 | 8900 |
| 2024-07-17 | 33.93 | $35.53 | 4400 |
| 2024-07-16 | 33.76 | $35.29 | 3500 |
| 2024-07-15 | 33.60 | $34.73 | 3834 |
| 2024-07-12 | 33.48 | $34.27 | 12600 |
| 2024-07-11 | 33.39 | $34.24 | 3800 |
| 2024-07-10 | 33.30 | $33.74 | 2148 |
| 2024-07-09 | 33.26 | $33.46 | 8600 |
| 2024-07-08 | 33.24 | $33.25 | 3900 |
| 2024-07-05 | 33.23 | $33.32 | 2741 |
| 2024-07-03 | 33.23 | $33.60 | 911 |
| 2024-07-02 | 33.19 | $33.66 | 1436 |
| 2024-07-01 | 33.14 | $33.35 | 14211 |
| 2024-06-28 | 33.11 | $33.21 | 1800 |
| 2024-06-27 | 33.10 | $32.96 | 2126 |
| 2024-06-26 | 33.12 | $32.96 | 4026 |
| 2024-06-25 | 33.13 | $33.03 | 1500 |
| 2024-06-24 | 33.15 | $33.40 | 3000 |
| 2024-06-21 | 33.12 | $33.02 | 2930 |
| 2024-06-20 | 33.13 | $33.18 | 10110 |
| 2024-06-18 | 33.12 | $33.14 | 7007 |
| 2024-06-17 | 33.12 | $32.90 | 24411 |
| 2024-06-14 | 33.15 | $32.55 | 2216 |
| 2024-06-13 | 33.21 | $32.69 | 5300 |
| 2024-06-12 | 33.26 | $32.99 | 4600 |
| 2024-06-11 | 33.29 | $32.67 | 10500 |
| 2024-06-10 | 33.36 | $33.24 | 5000 |
| 2024-06-07 | 33.37 | $33.35 | 3700 |
| 2024-06-06 | 33.37 | $33.20 | 2500 |
| 2024-06-05 | 33.39 | $33.30 | 10600 |
| 2024-06-04 | 33.40 | $33.27 | 43000 |
| 2024-06-03 | 33.41 | $33.60 | 4200 |
| 2024-05-31 | 33.39 | $33.78 | 3100 |
| 2024-05-30 | 33.35 | $33.31 | 9100 |
| 2024-05-29 | 33.36 | $32.91 | 4800 |
| 2024-05-28 | 33.40 | $33.20 | 2500 |
| 2024-05-24 | 33.42 | $33.54 | 2800 |
| 2024-05-23 | 33.41 | $33.26 | 6742 |
| 2024-05-22 | 33.43 | $33.72 | 3526 |
| 2024-05-21 | 33.40 | $33.94 | 3600 |
| 2024-05-20 | 33.34 | $33.82 | 8841 |
| 2024-05-17 | 33.29 | $34.23 | 7400 |
| 2024-05-16 | 33.19 | $34.08 | 6500 |
| 2024-05-15 | 33.10 | $33.96 | 3200 |
| 2024-05-14 | 33.00 | $33.89 | 2200 |
| 2024-05-13 | 32.91 | $33.63 | 3700 |
| 2024-05-10 | 32.84 | $33.76 | 832 |
| 2024-05-09 | 32.74 | $33.57 | 5345 |
| 2024-05-08 | 32.65 | $33.36 | 3622 |
| 2024-05-07 | 32.58 | $33.28 | 10300 |
| 2024-05-06 | 32.50 | $33.26 | 4546 |
| 2024-05-03 | 32.42 | $32.94 | 2300 |
| 2024-05-02 | 32.37 | $32.76 | 12200 |
| 2024-05-01 | 32.33 | $32.52 | 3900 |
| 2024-04-30 | 32.31 | $32.33 | 2521 |
| 2024-04-29 | 32.30 | $32.65 | 2631 |
| 2024-04-26 | 32.27 | $32.58 | 1729 |
| 2024-04-25 | 32.23 | $32.60 | 5800 |
| 2024-04-24 | 32.20 | $32.83 | 6400 |
| 2024-04-23 | 32.13 | $32.90 | 19600 |
| 2024-04-22 | 32.05 | $32.59 | 5600 |
| 2024-04-19 | 31.99 | $32.06 | 19949 |
| 2024-04-18 | 31.98 | $31.44 | 13100 |
| 2024-04-17 | 32.04 | $31.16 | 9046 |
| 2024-04-16 | 32.13 | $31.14 | 9700 |
| 2024-04-15 | 32.24 | $31.52 | 11949 |
| 2024-04-12 | 32.31 | $31.60 | 15000 |
| 2024-04-11 | 32.39 | $31.86 | 75000 |
| 2024-04-10 | 32.44 | $32.06 | 5200 |
| 2024-04-09 | 32.48 | $32.79 | 1500 |
| 2024-04-08 | 32.45 | $32.89 | 6806 |
| 2024-04-05 | 32.41 | $32.68 | 4700 |
| 2024-04-04 | 32.38 | $32.51 | 4920 |
| 2024-04-03 | 32.36 | $32.81 | 4200 |
| 2024-04-02 | 32.32 | $32.69 | 3400 |
| 2024-04-01 | 32.28 | $33.02 | 4944 |
| 2024-03-28 | 32.20 | $33.32 | 3400 |
| 2024-03-27 | 32.08 | $33.06 | 3800 |
| 2024-03-26 | 31.98 | $32.50 | 4300 |
| 2024-03-25 | 31.92 | $32.46 | 2200 |
| 2024-03-22 | 31.86 | $32.54 | 4000 |
| 2024-03-21 | 31.79 | $32.87 | 4808 |
| 2024-03-20 | 31.68 | $32.52 | 10100 |
| 2024-03-19 | 31.59 | $31.98 | 1934 |
| 2024-03-18 | 31.55 | $31.90 | 20718 |
| 2024-03-15 | 31.51 | $31.75 | 24700 |
| 2024-03-14 | 31.49 | $31.82 | 10812 |
| 2024-03-13 | 31.46 | $32.20 | 8900 |
| 2024-03-12 | 31.38 | $32.10 | 4000 |
| 2024-03-11 | 31.30 | $32.00 | 7000 |
| 2024-03-08 | 31.23 | $31.88 | 4431 |
| 2024-03-07 | 31.16 | $31.80 | 4017 |
| 2024-03-06 | 31.09 | $31.75 | 8234 |
| 2024-03-05 | 31.02 | $31.68 | 8700 |
| 2024-03-04 | 30.95 | $31.55 | 11700 |
| 2024-03-01 | 30.89 | $31.42 | 9204 |
| 2024-02-29 | 30.83 | $31.41 | 10900 |
| 2024-02-28 | 30.77 | $31.19 | 10026 |
| 2024-02-27 | 30.73 | $31.17 | 3100 |
| 2024-02-26 | 30.68 | $30.93 | 6000 |
| 2024-02-23 | 30.66 | $31.18 | 6017 |
| 2024-02-22 | 30.60 | $31.03 | 11600 |
| 2024-02-21 | 30.56 | $30.90 | 8200 |
| 2024-02-20 | 30.52 | $30.90 | 6414 |
| 2024-02-16 | 30.48 | $31.03 | 37100 |
| 2024-02-15 | 30.42 | $31.08 | 6013 |
| 2024-02-14 | 30.35 | $30.48 | 36805 |
| 2024-02-13 | 30.34 | $30.06 | 4600 |
| 2024-02-12 | 30.37 | $30.72 | 7627 |
| 2024-02-09 | 30.33 | $30.42 | 3300 |
| 2024-02-08 | 30.32 | $30.25 | 6500 |
| 2024-02-07 | 30.33 | $30.32 | 4600 |
| 2024-02-06 | 30.33 | $30.29 | 2720 |
| 2024-02-05 | 30.33 | $30.35 | 5200 |
| 2024-02-02 | 30.33 | $30.67 | 332512 |
| 2024-02-01 | 30.30 | $30.35 | 4427 |
| 2024-01-31 | 30.29 | $30.63 | 5200 |
| 2024-01-30 | 30.25 | $31.08 | 3500 |
| 2024-01-29 | 30.17 | $30.90 | 3636 |
| 2024-01-26 | 30.09 | $30.85 | 3649 |
| 2024-01-25 | 30.01 | $30.48 | 6600 |
| 2024-01-24 | 29.96 | $30.30 | 4200 |
| 2024-01-23 | 29.92 | $30.09 | 7519 |
| 2024-01-22 | 29.91 | $30.11 | 6630 |
| 2024-01-19 | 29.89 | $29.95 | 3114 |
| 2024-01-18 | 29.88 | $29.33 | 3807 |
| 2024-01-17 | 29.94 | $29.35 | 6725 |
| 2024-01-16 | 30.00 | $29.60 | 12900 |
| 2024-01-12 | 30.04 | $29.96 | 4900 |
| 2024-01-11 | 30.05 | $30.10 | 120548 |
| 2024-01-10 | 30.04 | $30.18 | 13124 |
| 2024-01-09 | 30.03 | $30.29 | 2800 |
| 2024-01-08 | 30.00 | $30.57 | 5400 |
| 2024-01-05 | 29.94 | $30.46 | 7843 |
| 2024-01-04 | 29.89 | $30.24 | 6116 |
| 2024-01-03 | 29.85 | $29.99 | 20641 |
| 2024-01-02 | 29.84 | $30.38 | 6900 |
| 2023-12-29 | 29.78 | $30.27 | 69300 |
| 2023-12-28 | 29.73 | $30.29 | 4500 |
| 2023-12-27 | 29.67 | $30.10 | 10446 |
| 2023-12-26 | 29.62 | $30.70 | 3600 |
| 2023-12-22 | 29.51 | $30.48 | 6228 |
| 2023-12-21 | 29.41 | $30.54 | 5002 |
| 2023-12-20 | 29.29 | $30.23 | 6415 |
| 2023-12-19 | 29.19 | $30.80 | 2739 |
| 2023-12-18 | 29.02 | $30.54 | 4942 |
| 2023-12-15 | 28.86 | $30.55 | 2500 |
| 2023-12-14 | 28.68 | $30.59 | 14600 |
| 2023-12-13 | 28.48 | $29.79 | 12010 |
| 2023-12-12 | 28.34 | $29.17 | 3819 |
| 2023-12-11 | 28.26 | $29.09 | 4434 |
| 2023-12-08 | 28.17 | $28.96 | 14900 |
| 2023-12-07 | 28.08 | $28.73 | 6700 |
| 2023-12-06 | 28.02 | $28.61 | 3522 |
| 2023-12-05 | 27.95 | $28.74 | 4516 |
| 2023-12-04 | 27.87 | $28.88 | 5500 |
| 2023-12-01 | 27.76 | $28.90 | 6224 |
| 2023-11-30 | 27.64 | $28.55 | 14600 |
| 2023-11-29 | 27.55 | $28.22 | 19116 |
| 2023-11-28 | 27.48 | $27.99 | 4425 |
| 2023-11-27 | 27.42 | $28.02 | 5847 |
| 2023-11-24 | 27.36 | $28.12 | 3500 |
| 2023-11-22 | 27.28 | $28.01 | 4100 |
| 2023-11-21 | 27.21 | $27.98 | 300004 |
| 2023-11-20 | 27.12 | $28.14 | 10800 |
| 2023-11-17 | 27.02 | $28.31 | 5129 |
| 2023-11-16 | 26.88 | $27.93 | 3506 |
| 2023-11-15 | 26.77 | $27.98 | 3400 |
| 2023-11-14 | 26.64 | $27.70 | 67900 |
| 2023-11-13 | 26.53 | $26.83 | 5603 |
| 2023-11-10 | 26.50 | $26.88 | 2521 |
| 2023-11-09 | 26.46 | $26.59 | 4102 |
| 2023-11-08 | 26.45 | $26.78 | 13301 |
| 2023-11-07 | 26.41 | $26.86 | 1317 |
| 2023-11-06 | 26.37 | $27.03 | 2140 |
| 2023-11-03 | 26.30 | $27.16 | 8000 |
| 2023-11-02 | 26.20 | $26.65 | 11800 |
| 2023-11-01 | 26.16 | $26.21 | 8700 |
| 2023-10-31 | 26.15 | $26.05 | 6910 |
| 2023-10-30 | 26.16 | $25.90 | 9240 |
| 2023-10-27 | 26.19 | $25.44 | 5502 |
| 2023-10-26 | 26.27 | $25.63 | 8500 |
| 2023-10-25 | 26.34 | $25.50 | 9000 |
| 2023-10-24 | 26.42 | $25.63 | 7605 |
| 2023-10-23 | 26.51 | $25.52 | 3908 |
| 2023-10-20 | 26.61 | $25.63 | 5100 |
| 2023-10-19 | 26.72 | $26.30 | 3108 |
| 2023-10-18 | 26.76 | $26.62 | 9700 |
| 2023-10-17 | 26.77 | $27.07 | 6538 |
| 2023-10-16 | 26.74 | $26.84 | 3118 |
| 2023-10-13 | 26.73 | $26.47 | 2631 |
| 2023-10-12 | 26.76 | $26.59 | 3409 |
| 2023-10-11 | 26.78 | $26.78 | 3924 |
| 2023-10-10 | 26.78 | $26.71 | 1842 |
| 2023-10-09 | 26.79 | $26.39 | 7700 |
| 2023-10-06 | 26.83 | $26.38 | 14137 |
| 2023-10-05 | 26.88 | $26.09 | 2203 |
| 2023-10-04 | 26.96 | $25.92 | 8206 |
| 2023-10-03 | 27.07 | $25.80 | 22100 |
| 2023-10-02 | 27.20 | $26.26 | 7611 |
| 2023-09-29 | 27.30 | $26.76 | 1131 |
| 2023-09-28 | 27.36 | $26.86 | 1200 |
| 2023-09-27 | 27.41 | $26.63 | 11900 |
| 2023-09-26 | 27.49 | $26.82 | 2400 |
| 2023-09-25 | 27.56 | $27.08 | 4138 |
| 2023-09-22 | 27.61 | $27.08 | 12728 |
| 2023-09-21 | 27.67 | $27.27 | 4500 |
| 2023-09-20 | 27.71 | $27.62 | 2522 |
| 2023-09-19 | 27.72 | $27.78 | 13800 |
| 2023-09-18 | 27.71 | $27.80 | 1400 |
| 2023-09-15 | 27.70 | $27.93 | 6011 |
| 2023-09-14 | 27.68 | $28.00 | 9400 |
| 2023-09-13 | 27.65 | $27.63 | 300 |
| 2023-09-12 | 27.65 | $27.80 | 1421 |
| 2023-09-11 | 27.63 | $27.48 | 8000 |
| 2023-09-08 | 27.65 | $27.31 | 4000 |
| 2023-09-07 | 27.68 | $27.26 | 7300 |
| 2023-09-06 | 27.73 | $27.42 | 2212 |
| 2023-09-05 | 27.76 | $27.57 | 7040 |
| 2023-09-01 | 27.78 | $27.81 | 5300 |
| 2023-08-31 | 27.78 | $27.60 | 5800 |
| 2023-08-30 | 27.80 | $27.66 | 11100 |
| 2023-08-29 | 27.81 | $27.71 | 4721 |
| 2023-08-28 | 27.82 | $27.42 | 8130 |
| 2023-08-25 | 27.86 | $27.22 | 1500 |
| 2023-08-24 | 27.93 | $27.25 | 1600 |
| 2023-08-23 | 28.00 | $27.27 | 1843 |
| 2023-08-22 | 28.08 | $27.06 | 8023 |
| 2023-08-21 | 28.19 | $27.55 | 7900 |
| 2023-08-18 | 28.25 | $27.57 | 1811 |
| 2023-08-17 | 28.32 | $27.65 | 8048 |
| 2023-08-16 | 28.40 | $27.71 | 5800 |
| 2023-08-15 | 28.47 | $27.88 | 3700 |
| 2023-08-14 | 28.53 | $28.40 | 3149 |
| 2023-08-11 | 28.54 | $28.66 | 4619 |
| 2023-08-10 | 28.53 | $28.69 | 8507 |
| 2023-08-09 | 28.51 | $28.64 | 3509 |
| 2023-08-08 | 28.50 | $28.86 | 4800 |
| 2023-08-07 | 28.46 | $29.16 | 8000 |
| 2023-08-04 | 28.39 | $28.80 | 1543 |
| 2023-08-03 | 28.35 | $28.72 | 12914 |
| 2023-08-02 | 28.31 | $28.60 | 10239 |
| 2023-08-01 | 28.28 | $28.87 | 25538 |
| 2023-07-31 | 28.21 | $29.17 | 8000 |
| 2023-07-28 | 28.11 | $29.05 | 6800 |
| 2023-07-27 | 28.01 | $28.83 | 2900 |
| 2023-07-26 | 27.93 | $28.97 | 2733 |
| 2023-07-25 | 27.82 | $28.61 | 12000 |
| 2023-07-24 | 27.73 | $28.92 | 3100 |
| 2023-07-21 | 27.61 | $28.56 | 2526 |
| 2023-07-20 | 27.51 | $28.65 | 4800 |
| 2023-07-19 | 27.39 | $28.60 | 5600 |
| 2023-07-18 | 27.26 | $28.29 | 8519 |
| 2023-07-17 | 27.15 | $27.90 | 12500 |
| 2023-07-14 | 27.08 | $27.57 | 8900 |
| 2023-07-13 | 27.02 | $27.98 | 11445 |
| 2023-07-12 | 26.92 | $27.68 | 3515 |
| 2023-07-11 | 26.84 | $27.51 | 93947 |
| 2023-07-10 | 26.77 | $27.04 | 4900 |
| 2023-07-07 | 26.75 | $27.02 | 5200 |
| 2023-07-06 | 26.72 | $26.79 | 3900 |
| 2023-07-05 | 26.71 | $27.16 | 4600 |
| 2023-07-03 | 26.66 | $27.33 | 5438 |
| 2023-06-30 | 26.59 | $27.12 | 11800 |
| 2023-06-29 | 26.53 | $26.89 | 3209 |
| 2023-06-28 | 26.50 | $26.51 | 9500 |
| 2023-06-27 | 26.50 | $26.57 | 5027 |
| 2023-06-26 | 26.49 | $26.30 | 1821 |
| 2023-06-23 | 26.51 | $26.22 | 2100 |
| 2023-06-22 | 26.54 | $26.43 | 2016 |
| 2023-06-21 | 26.55 | $26.75 | 2713 |
| 2023-06-20 | 26.53 | $26.93 | 5900 |
| 2023-06-16 | 26.49 | $27.08 | 7624 |
| 2023-06-15 | 26.42 | $27.14 | 4400 |
| 2023-06-14 | 26.35 | $26.83 | 7200 |
| 2023-06-13 | 26.30 | $27.08 | 4900 |
| 2023-06-12 | 26.21 | $26.79 | 6931 |
| 2023-06-09 | 26.15 | $26.89 | 8213 |
| 2023-06-08 | 26.08 | $26.96 | 8100 |
| 2023-06-07 | 25.98 | $26.92 | 7500 |
| 2023-06-06 | 25.89 | $26.68 | 5624 |
| 2023-06-05 | 25.80 | $26.21 | 16187 |
| 2023-06-02 | 25.76 | $26.41 | 4223 |
| 2023-06-01 | 25.69 | $25.64 | 28500 |
| 2023-05-31 | 25.70 | $25.32 | 3800 |
| 2023-05-30 | 25.73 | $25.73 | 6908 |
| 2023-05-26 | 25.74 | $25.71 | 5200 |
| 2023-05-25 | 25.74 | $25.45 | 4700 |
| 2023-05-24 | 25.77 | $25.53 | 7000 |
| 2023-05-23 | 25.79 | $25.94 | 2900 |
| 2023-05-22 | 25.78 | $26.05 | 4000 |
| 2023-05-19 | 25.75 | $25.95 | 5200 |
| 2023-05-18 | 25.73 | $25.99 | 9400 |
| 2023-05-17 | 25.70 | $25.78 | 14231 |
| 2023-05-16 | 25.69 | $25.21 | 4907 |
| 2023-05-15 | 25.74 | $25.47 | 5128 |
| 2023-05-12 | 25.77 | $25.09 | 4206 |
| 2023-05-11 | 25.84 | $25.25 | 3000 |
| 2023-05-10 | 25.91 | $25.35 | 3504 |
| 2023-05-09 | 25.96 | $25.60 | 3700 |
| 2023-05-08 | 26.00 | $25.63 | 4736 |
| 2023-05-05 | 26.04 | $25.57 | 7700 |
| 2023-05-04 | 26.09 | $25.05 | 21300 |
| 2023-05-03 | 26.20 | $25.43 | 15100 |
| 2023-05-02 | 26.28 | $25.78 | 41431 |
| 2023-05-01 | 26.34 | $26.40 | 14800 |
| 2023-04-28 | 26.33 | $26.56 | 12600 |
| 2023-04-27 | 26.30 | $26.18 | 11700 |
| 2023-04-26 | 26.32 | $25.89 | 6315 |
| 2023-04-25 | 26.36 | $26.03 | 9624 |
| 2023-04-24 | 26.40 | $26.57 | 8302 |
| 2023-04-21 | 26.38 | $26.58 | 8200 |
| 2023-04-20 | 26.36 | $26.83 | 4200 |
| 2023-04-19 | 26.31 | $27.04 | 10200 |
| 2023-04-18 | 26.23 | $26.85 | 19900 |
| 2023-04-17 | 26.17 | $26.64 | 10100 |
| 2023-04-14 | 26.12 | $26.43 | 8900 |
| 2023-04-13 | 26.08 | $26.29 | 23546 |
| 2023-04-12 | 26.06 | $25.98 | 12400 |
| 2023-04-11 | 26.07 | $26.17 | 10400 |
| 2023-04-10 | 26.06 | $25.90 | 11403 |
| 2023-04-06 | 26.08 | $25.80 | 14900 |
| 2023-04-05 | 26.11 | $25.65 | 6236 |
| 2023-04-04 | 26.16 | $25.65 | 12400 |
| 2023-04-03 | 26.21 | $26.02 | 9147 |
| 2023-03-31 | 26.23 | $25.96 | 8600 |
| 2023-03-30 | 26.26 | $25.85 | 6111 |
| 2023-03-29 | 26.30 | $25.88 | 10720 |
| 2023-03-28 | 26.35 | $25.42 | 7400 |
| 2023-03-27 | 26.44 | $25.40 | 11500 |
| 2023-03-24 | 26.55 | $25.01 | 32600 |
| 2023-03-23 | 26.71 | $25.14 | 71630 |
| 2023-03-22 | 26.88 | $25.35 | 19746 |
| 2023-03-21 | 27.04 | $26.03 | 9349 |
| 2023-03-20 | 27.15 | $25.20 | 13318 |
| 2023-03-17 | 27.35 | $24.71 | 19742 |
| 2023-03-16 | 27.63 | $25.61 | 10919 |
| 2023-03-15 | 27.84 | $25.08 | 14918 |
| 2023-03-14 | 28.13 | $25.88 | 153535 |
| 2023-03-13 | 28.37 | $25.48 | 40040 |
| 2023-03-10 | 28.68 | $26.69 | 17100 |
| 2023-03-09 | 28.89 | $27.29 | 11900 |
| 2023-03-08 | 29.05 | $28.28 | 8519 |
| 2023-03-07 | 29.14 | $28.41 | 4300 |
| 2023-03-06 | 29.21 | $29.24 | 3308 |
| 2023-03-03 | 29.21 | $29.27 | 6406 |
| 2023-03-02 | 29.20 | $28.82 | 5608 |
| 2023-03-01 | 29.24 | $29.07 | 6040 |
| 2023-02-28 | 29.26 | $29.15 | 7800 |
| 2023-02-27 | 29.27 | $29.06 | 10911 |
| 2023-02-24 | 29.29 | $29.05 | 7300 |
| 2023-02-23 | 29.32 | $29.03 | 8600 |
| 2023-02-22 | 29.35 | $28.91 | 33704 |
| 2023-02-21 | 29.40 | $29.07 | 4900 |
| 2023-02-17 | 29.43 | $29.53 | 115100 |
| 2023-02-16 | 29.42 | $29.55 | 8800 |
| 2023-02-15 | 29.41 | $29.78 | 6200 |
| 2023-02-14 | 29.37 | $29.90 | 5324 |
| 2023-02-13 | 29.31 | $29.89 | 4007 |
| 2023-02-10 | 29.25 | $29.63 | 3400 |
| 2023-02-09 | 29.21 | $29.56 | 8026 |
| 2023-02-08 | 29.17 | $29.85 | 31000 |
| 2023-02-07 | 29.10 | $30.03 | 3214 |
| 2023-02-06 | 29.01 | $29.56 | 1500 |
| 2023-02-03 | 28.95 | $29.74 | 6500 |
| 2023-02-02 | 28.86 | $29.68 | 5300 |
| 2023-02-01 | 28.78 | $29.63 | 8500 |
| 2023-01-31 | 28.69 | $29.70 | 4016 |
| 2023-01-30 | 28.58 | $29.33 | 6100 |
| 2023-01-27 | 28.50 | $29.55 | 4110 |
| 2023-01-26 | 28.39 | $29.43 | 6132 |
| 2023-01-25 | 28.29 | $29.26 | 5530 |
| 2023-01-24 | 28.18 | $28.79 | 19717 |
| 2023-01-23 | 28.12 | $28.78 | 6100 |
| 2023-01-20 | 28.05 | $28.34 | 24841 |
| 2023-01-19 | 28.02 | $27.90 | 8100 |
| 2023-01-18 | 28.03 | $28.06 | 17625 |
| 2023-01-17 | 28.03 | $28.64 | 1300 |
| 2023-01-13 | 27.96 | $28.84 | 8038 |
| 2023-01-12 | 27.87 | $28.59 | 7438 |
| 2023-01-11 | 27.80 | $28.47 | 6700 |
| 2023-01-10 | 27.72 | $28.22 | 5200 |
| 2023-01-09 | 27.67 | $28.16 | 4000 |
| 2023-01-06 | 27.62 | $28.22 | 3100 |
| 2023-01-05 | 27.56 | $27.68 | 5900 |
| 2023-01-04 | 27.54 | $27.88 | 16210 |
| 2023-01-03 | 27.51 | $27.29 | 29700 |
| 2022-12-30 | 27.53 | $27.07 | 59600 |
| 2022-12-29 | 27.58 | $27.13 | 5509 |
| 2022-12-28 | 27.63 | $26.67 | 13512 |
| 2022-12-27 | 27.73 | $27.77 | 20900 |
| 2022-12-23 | 27.73 | $27.66 | 4203 |
| 2022-12-22 | 27.73 | $27.45 | 10923 |
| 2022-12-21 | 27.76 | $27.59 | 27200 |
| 2022-12-20 | 27.78 | $27.20 | 21000 |
| 2022-12-19 | 27.84 | $27.16 | 3100 |
| 2022-12-16 | 27.91 | $27.20 | 5100 |
| 2022-12-15 | 27.99 | $27.38 | 11200 |
| 2022-12-14 | 28.05 | $27.92 | 27034 |
| 2022-12-13 | 28.07 | $28.16 | 10702 |
| 2022-12-12 | 28.06 | $28.06 | 7100 |
| 2022-12-09 | 28.06 | $27.76 | 7200 |
| 2022-12-08 | 28.09 | $27.81 | 8500 |
| 2022-12-07 | 28.12 | $27.78 | 4800 |
| 2022-12-06 | 28.15 | $27.80 | 8900 |
| 2022-12-05 | 28.19 | $28.00 | 8236 |
| 2022-12-02 | 28.21 | $28.79 | 7821 |
| 2022-12-01 | 28.15 | $28.95 | 17136 |
| 2022-11-30 | 28.06 | $29.15 | 12300 |
| 2022-11-29 | 27.95 | $28.64 | 5522 |
| 2022-11-28 | 27.87 | $28.27 | 8026 |
| 2022-11-25 | 27.83 | $28.77 | 900 |
| 2022-11-23 | 27.73 | $28.67 | 6607 |
| 2022-11-22 | 27.64 | $28.52 | 3100 |
| 2022-11-21 | 27.54 | $28.20 | 15035 |
| 2022-11-18 | 27.47 | $28.12 | 15408 |
| 2022-11-17 | 27.40 | $27.95 | 11345 |
| 2022-11-16 | 27.35 | $28.12 | 4242 |
| 2022-11-15 | 27.27 | $28.30 | 3504 |
| 2022-11-14 | 27.16 | $28.39 | 12500 |
| 2022-11-11 | 27.03 | $28.70 | 7600 |
| 2022-11-10 | 26.85 | $28.42 | 70400 |
| 2022-11-09 | 26.69 | $27.17 | 16309 |
| 2022-11-08 | 26.63 | $27.66 | 8500 |
| 2022-11-07 | 26.53 | $27.49 | 25000 |
| 2022-11-04 | 26.43 | $27.21 | 2300 |
| 2022-11-03 | 26.34 | $26.66 | 2731 |
| 2022-11-02 | 26.31 | $27.05 | 5416 |
| 2022-11-01 | 26.23 | $27.51 | 36500 |
| 2022-10-31 | 26.10 | $27.32 | 5605 |
| 2022-10-28 | 25.97 | $27.41 | 13522 |
| 2022-10-27 | 25.82 | $26.75 | 4818 |
| 2022-10-26 | 25.72 | $26.60 | 10100 |
| 2022-10-25 | 25.63 | $26.38 | 20600 |
| 2022-10-24 | 25.55 | $26.02 | 11500 |
| 2022-10-21 | 25.50 | $25.76 | 28800 |
| 2022-10-20 | 25.47 | $25.20 | 49900 |
| 2022-10-19 | 25.50 | $25.55 | 4800 |
| 2022-10-18 | 25.49 | $26.07 | 4334 |
| 2022-10-17 | 25.43 | $25.79 | 3700 |
| 2022-10-14 | 25.39 | $25.20 | 1400 |
| 2022-10-13 | 25.41 | $25.48 | 11540 |
| 2022-10-12 | 25.41 | $24.53 | 15817 |
| 2022-10-11 | 25.50 | $24.52 | 5900 |
| 2022-10-10 | 25.60 | $24.83 | 15843 |
| 2022-10-07 | 25.68 | $24.95 | 6918 |
| 2022-10-06 | 25.76 | $25.46 | 13808 |
| 2022-10-05 | 25.79 | $25.80 | 8003 |
| 2022-10-04 | 25.79 | $26.03 | 23229 |
| 2022-10-03 | 25.77 | $25.10 | 6200 |
| 2022-09-30 | 25.84 | $24.47 | 5100 |
| 2022-09-29 | 25.98 | $24.71 | 22512 |
| 2022-09-28 | 26.11 | $25.03 | 20710 |
| 2022-09-27 | 26.23 | $24.54 | 32300 |
| 2022-09-26 | 26.40 | $24.62 | 7503 |
| 2022-09-23 | 26.59 | $25.03 | 20900 |
| 2022-09-22 | 26.76 | $25.57 | 10908 |
| 2022-09-21 | 26.88 | $26.10 | 4122 |
| 2022-09-20 | 26.96 | $26.59 | 3300 |
| 2022-09-19 | 27.00 | $26.98 | 6500 |
| 2022-09-16 | 27.01 | $26.69 | 12922 |
| 2022-09-15 | 27.04 | $26.97 | 13100 |
| 2022-09-14 | 27.05 | $26.69 | 13441 |
| 2022-09-13 | 27.08 | $26.78 | 6400 |
| 2022-09-12 | 27.12 | $27.72 | 2700 |
| 2022-09-09 | 27.05 | $27.41 | 2723 |
| 2022-09-08 | 27.01 | $27.05 | 15800 |
| 2022-09-07 | 27.01 | $26.60 | 6710 |
| 2022-09-06 | 27.05 | $26.13 | 11508 |
| 2022-09-02 | 27.15 | $26.31 | 9628 |
| 2022-09-01 | 27.24 | $26.48 | 10800 |
| 2022-08-31 | 27.32 | $26.57 | 7544 |
| 2022-08-30 | 27.40 | $26.69 | 7841 |
| 2022-08-29 | 27.47 | $26.86 | 8100 |
| 2022-08-26 | 27.54 | $27.06 | 5549 |
| 2022-08-25 | 27.59 | $27.78 | 5900 |
| 2022-08-24 | 27.57 | $27.41 | 6200 |
| 2022-08-23 | 27.58 | $27.36 | 5405 |
| 2022-08-22 | 27.61 | $27.32 | 26336 |
| 2022-08-19 | 27.64 | $27.92 | 14700 |
| 2022-08-18 | 27.61 | $28.39 | 18900 |
| 2022-08-17 | 27.52 | $28.48 | 72400 |
| 2022-08-16 | 27.42 | $28.66 | 14800 |
| 2022-08-15 | 27.29 | $28.36 | 3844 |
| 2022-08-12 | 27.18 | $28.50 | 16148 |
| 2022-08-11 | 27.04 | $28.18 | 17649 |
| 2022-08-10 | 26.92 | $27.80 | 57600 |
| 2022-08-09 | 26.83 | $27.09 | 20600 |
| 2022-08-08 | 26.80 | $27.04 | 2124 |
| 2022-08-05 | 26.78 | $27.09 | 1100 |
| 2022-08-04 | 26.75 | $26.96 | 2530 |
| 2022-08-03 | 26.72 | $27.18 | 5323 |
| 2022-08-02 | 26.67 | $26.79 | 2900 |
| 2022-08-01 | 26.66 | $27.16 | 5500 |
| 2022-07-29 | 26.61 | $27.32 | 2800 |
| 2022-07-28 | 26.54 | $26.95 | 8900 |
| 2022-07-27 | 26.49 | $27.03 | 13700 |
| 2022-07-26 | 26.43 | $26.64 | 2300 |
| 2022-07-25 | 26.41 | $26.97 | 12500 |
| 2022-07-22 | 26.35 | $26.66 | 7300 |
| 2022-07-21 | 26.32 | $26.91 | 11915 |
| 2022-07-20 | 26.26 | $26.70 | 2806 |
| 2022-07-19 | 26.21 | $26.70 | 6700 |
| 2022-07-18 | 26.16 | $25.92 | 8112 |
| 2022-07-15 | 26.19 | $25.90 | 9443 |
| 2022-07-14 | 26.22 | $25.18 | 14600 |
| 2022-07-13 | 26.33 | $25.78 | 5619 |
| 2022-07-12 | 26.39 | $26.05 | 3900 |
| 2022-07-11 | 26.42 | $26.00 | 2641 |
| 2022-07-08 | 26.47 | $26.31 | 16221 |
| 2022-07-07 | 26.48 | $26.35 | 31610 |
| 2022-07-06 | 26.50 | $25.90 | 6000 |
| 2022-07-05 | 26.56 | $25.96 | 8900 |
| 2022-07-01 | 26.62 | $26.25 | 21200 |
| 2022-06-30 | 26.66 | $25.94 | 15008 |
| 2022-06-29 | 26.74 | $26.09 | 3800 |
| 2022-06-28 | 26.81 | $26.36 | 5700 |
| 2022-06-27 | 26.85 | $26.55 | 7013 |
| 2022-06-24 | 26.88 | $26.57 | 12208 |
| 2022-06-23 | 26.92 | $25.60 | 14700 |
| 2022-06-22 | 27.06 | $25.87 | 4746 |
| 2022-06-21 | 27.18 | $26.03 | 18300 |
| 2022-06-17 | 27.30 | $25.63 | 17400 |
| 2022-06-16 | 27.48 | $25.35 | 26500 |
| 2022-06-15 | 27.70 | $26.16 | 87235 |
| 2022-06-14 | 27.87 | $25.85 | 13307 |
| 2022-06-13 | 28.08 | $25.98 | 40400 |
| 2022-06-10 | 28.30 | $26.91 | 14109 |
| 2022-06-09 | 28.44 | $27.78 | 6000 |
| 2022-06-08 | 28.51 | $28.56 | 59715 |
| 2022-06-07 | 28.51 | $29.02 | 4000 |
| 2022-06-06 | 28.46 | $28.88 | 7200 |
| 2022-06-03 | 28.41 | $28.74 | 9033 |
| 2022-06-02 | 28.38 | $29.06 | 6100 |
| 2022-06-01 | 28.30 | $28.70 | 17500 |
| 2022-05-31 | 28.26 | $29.05 | 10700 |
| 2022-05-27 | 28.18 | $29.12 | 24700 |
| 2022-05-26 | 28.08 | $28.72 | 30605 |
| 2022-05-25 | 28.01 | $28.09 | 16200 |
| 2022-05-24 | 28.01 | $27.83 | 7700 |
| 2022-05-23 | 28.02 | $27.93 | 22800 |
| 2022-05-20 | 28.03 | $27.14 | 13100 |
| 2022-05-19 | 28.13 | $27.20 | 5848 |
| 2022-05-18 | 28.23 | $27.30 | 13417 |
| 2022-05-17 | 28.32 | $28.04 | 9819 |
| 2022-05-16 | 28.35 | $27.22 | 18500 |
| 2022-05-13 | 28.47 | $27.37 | 16900 |
| 2022-05-12 | 28.59 | $26.94 | 14023 |
| 2022-05-11 | 28.76 | $27.24 | 43300 |
| 2022-05-10 | 28.92 | $27.42 | 30516 |
| 2022-05-09 | 29.08 | $27.64 | 33700 |
| 2022-05-06 | 29.23 | $28.28 | 29700 |
| 2022-05-05 | 29.33 | $28.48 | 13216 |
| 2022-05-04 | 29.42 | $29.29 | 5800 |
| 2022-05-03 | 29.44 | $28.48 | 30031 |
| 2022-05-02 | 29.54 | $28.14 | 12904 |
| 2022-04-29 | 29.68 | $28.10 | 19202 |
| 2022-04-28 | 29.85 | $28.85 | 34808 |
| 2022-04-27 | 29.96 | $28.52 | 24923 |
| 2022-04-26 | 30.11 | $28.72 | 72200 |
| 2022-04-25 | 30.25 | $29.34 | 33033 |
| 2022-04-22 | 30.35 | $29.34 | 12400 |
| 2022-04-21 | 30.45 | $30.06 | 6736 |
| 2022-04-20 | 30.50 | $30.48 | 9000 |
| 2022-04-19 | 30.50 | $30.16 | 11600 |
| 2022-04-18 | 30.53 | $29.95 | 11514 |
| 2022-04-14 | 30.60 | $29.91 | 8715 |
| 2022-04-13 | 30.67 | $30.10 | 15500 |
| 2022-04-12 | 30.73 | $30.05 | 12326 |
| 2022-04-11 | 30.80 | $30.36 | 8600 |
| 2022-04-08 | 30.84 | $30.45 | 24700 |
| 2022-04-07 | 30.89 | $30.25 | 61518 |
| 2022-04-06 | 30.95 | $30.25 | 12100 |
| 2022-04-05 | 31.03 | $30.57 | 48000 |
| 2022-04-04 | 31.07 | $30.84 | 13500 |
| 2022-04-01 | 31.10 | $30.89 | 35600 |
| 2022-03-31 | 31.12 | $30.89 | 14915 |
| 2022-03-30 | 31.15 | $31.62 | 8900 |
| 2022-03-29 | 31.10 | $31.94 | 13709 |
| 2022-03-28 | 31.01 | $31.68 | 18835 |
| 2022-03-25 | 30.94 | $31.86 | 15800 |
| 2022-03-24 | 30.84 | $31.53 | 16200 |
| 2022-03-23 | 30.77 | $31.24 | 22043 |
| 2022-03-22 | 30.72 | $31.86 | 14236 |
| 2022-03-21 | 30.60 | $31.32 | 15645 |
| 2022-03-18 | 30.52 | $31.18 | 60242 |
| 2022-03-17 | 30.45 | $31.06 | 67200 |
| 2022-03-16 | 30.39 | $30.84 | 122300 |
| 2022-03-15 | 30.34 | $29.92 | 7004 |
| 2022-03-14 | 30.38 | $29.73 | 10614 |
| 2022-03-11 | 30.45 | $29.26 | 5817 |
| 2022-03-10 | 30.58 | $29.35 | 14900 |
| 2022-03-09 | 30.71 | $29.66 | 4628 |
| 2022-03-08 | 30.82 | $28.58 | 31925 |
| 2022-03-07 | 31.05 | $28.41 | 46400 |
| 2022-03-04 | 31.33 | $29.68 | 25045 |
| 2022-03-03 | 31.50 | $30.47 | 11700 |
| 2022-03-02 | 31.61 | $30.64 | 7622 |
| 2022-03-01 | 31.71 | $29.96 | 20419 |
| 2022-02-28 | 31.90 | $31.24 | 15005 |
| 2022-02-25 | 31.97 | $31.67 | 27600 |
| 2022-02-24 | 32.00 | $30.65 | 50727 |
| 2022-02-23 | 32.14 | $31.16 | 4700 |
| 2022-02-22 | 32.24 | $31.76 | 16904 |
| 2022-02-18 | 32.29 | $32.07 | 38523 |
| 2022-02-17 | 32.32 | $32.12 | 68207 |
| 2022-02-16 | 32.34 | $32.93 | 40100 |
| 2022-02-15 | 32.28 | $32.79 | 20300 |
| 2022-02-14 | 32.22 | $32.35 | 25812 |
| 2022-02-11 | 32.21 | $32.61 | 33800 |
| 2022-02-10 | 32.17 | $33.01 | 43300 |
| 2022-02-09 | 32.08 | $33.19 | 81200 |
| 2022-02-08 | 31.96 | $33.03 | 13500 |
| 2022-02-07 | 31.85 | $32.46 | 20700 |
| 2022-02-04 | 31.78 | $32.31 | 28348 |
| 2022-02-03 | 31.73 | $31.95 | 26600 |
| 2022-02-02 | 31.71 | $32.21 | 16624 |
| 2022-02-01 | 31.65 | $32.07 | 58800 |
| 2022-01-31 | 31.61 | $31.51 | 19100 |
| 2022-01-28 | 31.62 | $31.22 | 18000 |
| 2022-01-27 | 31.66 | $31.05 | 25617 |
| 2022-01-26 | 31.73 | $31.34 | 31000 |
| 2022-01-25 | 31.77 | $31.35 | 60600 |
| 2022-01-24 | 31.81 | $31.18 | 69220 |
| 2022-01-21 | 31.88 | $31.00 | 26400 |
| 2022-01-20 | 31.97 | $31.64 | 21305 |
| 2022-01-19 | 32.00 | $31.77 | 16706 |
| 2022-01-18 | 32.03 | $32.51 | 20800 |
| 2022-01-14 | 31.98 | $33.14 | 20302 |
| 2022-01-13 | 31.85 | $33.17 | 54200 |
| 2022-01-12 | 31.71 | $33.11 | 37600 |
| 2022-01-11 | 31.57 | $32.91 | 31419 |
| 2022-01-10 | 31.43 | $32.66 | 19934 |
| 2022-01-07 | 31.30 | $32.62 | 19544 |
| 2022-01-06 | 31.16 | $32.00 | 41600 |
| 2022-01-05 | 31.07 | $31.56 | 1.1M |
| 2022-01-04 | 31.02 | $31.84 | 14000 |
| 2022-01-03 | 30.93 | $31.01 | 18500 |
| 2021-12-31 | 30.92 | $30.56 | 54000 |
| 2021-12-30 | 30.96 | $30.54 | 9804 |
| 2021-12-29 | 31.00 | $30.62 | 44500 |
| 2021-12-28 | 31.04 | $31.30 | 26800 |
| 2021-12-27 | 31.02 | $31.27 | 9434 |
| 2021-12-23 | 30.99 | $31.06 | 10100 |
| 2021-12-22 | 30.98 | $30.87 | 8900 |
| 2021-12-21 | 31.00 | $30.66 | 11043 |
| 2021-12-20 | 31.03 | $30.10 | 22900 |
| 2021-12-17 | 31.13 | $30.71 | 7400 |
| 2021-12-16 | 31.17 | $31.40 | 17000 |
| 2021-12-15 | 31.15 | $30.90 | 7028 |
| 2021-12-14 | 31.18 | $30.96 | 7313 |
| 2021-12-13 | 31.20 | $30.74 | 3812 |
| 2021-12-10 | 31.25 | $31.27 | 138413 |
| 2021-12-09 | 31.25 | $31.17 | 6127 |
| 2021-12-08 | 31.25 | $31.22 | 18702 |
| 2021-12-07 | 31.26 | $31.31 | 15100 |
| 2021-12-06 | 31.25 | $30.89 | 9731 |
| 2021-12-03 | 31.29 | $30.24 | 6433 |
| 2021-12-02 | 31.40 | $30.63 | 4314 |
| 2021-12-01 | 31.48 | $29.81 | 12943 |
| 2021-11-30 | 31.66 | $29.98 | 10944 |
| 2021-11-29 | 31.83 | $30.80 | 12600 |
| 2021-11-26 | 31.94 | $30.83 | 12000 |
| 2021-11-24 | 32.06 | $32.06 | 8828 |
| 2021-11-23 | 32.06 | $32.16 | 8903 |
| 2021-11-22 | 32.05 | $31.78 | 8200 |
| 2021-11-19 | 32.08 | $31.32 | 7606 |
| 2021-11-18 | 32.16 | $31.75 | 6405 |
| 2021-11-17 | 32.20 | $31.97 | 4700 |
| 2021-11-16 | 32.22 | $32.25 | 10039 |
| 2021-11-15 | 32.22 | $32.38 | 4000 |
| 2021-11-12 | 32.20 | $32.42 | 6642 |
| 2021-11-11 | 32.18 | $32.44 | 2109 |
| 2021-11-10 | 32.15 | $32.37 | 15832 |
| 2021-11-09 | 32.13 | $32.29 | 13300 |
| 2021-11-08 | 32.11 | $32.43 | 9800 |
| 2021-11-05 | 32.08 | $32.28 | 7629 |
| 2021-11-04 | 32.06 | $32.12 | 17700 |
| 2021-11-03 | 32.05 | $32.55 | 7013 |
| 2021-11-02 | 32.00 | $32.23 | 15000 |
| 2021-11-01 | 31.97 | $32.29 | 5100 |
| 2021-10-29 | 31.94 | $32.07 | 7600 |
| 2021-10-28 | 31.93 | $32.28 | 8917 |
| 2021-10-27 | 31.89 | $32.11 | 14200 |
| 2021-10-26 | 31.87 | $32.81 | 5700 |
| 2021-10-25 | 31.77 | $32.89 | 6300 |
| 2021-10-22 | 31.65 | $32.89 | 11707 |
| 2021-10-21 | 31.52 | $32.61 | 10703 |
| 2021-10-20 | 31.40 | $32.77 | 13137 |
| 2021-10-19 | 31.26 | $32.33 | 15226 |
| 2021-10-18 | 31.15 | $32.01 | 5811 |
| 2021-10-15 | 31.06 | $31.98 | 13300 |
| 2021-10-14 | 30.96 | $31.56 | 11503 |
| 2021-10-13 | 30.90 | $31.10 | 8331 |
| 2021-10-12 | 30.87 | $31.35 | 3000 |
| 2021-10-11 | 30.82 | $31.36 | 4700 |
| 2021-10-08 | 30.77 | $31.68 | 4200 |
| 2021-10-07 | 30.67 | $31.43 | 10420 |
| 2021-10-06 | 30.59 | $31.23 | 18400 |
| 2021-10-05 | 30.53 | $31.20 | 21500 |
| 2021-10-04 | 30.45 | $30.73 | 10000 |
| 2021-10-01 | 30.43 | $30.88 | 6000 |
| 2021-09-30 | 30.38 | $30.41 | 6518 |
| 2021-09-29 | 30.37 | $30.80 | 3640 |
| 2021-09-28 | 30.33 | $30.74 | 7242 |
| 2021-09-27 | 30.29 | $31.11 | 4900 |
| 2021-09-24 | 30.20 | $30.61 | 2900 |
| 2021-09-23 | 30.16 | $30.48 | 3516 |
| 2021-09-22 | 30.12 | $29.82 | 6112 |
| 2021-09-21 | 30.15 | $29.37 | 105300 |
| 2021-09-20 | 30.24 | $29.32 | 40000 |
| 2021-09-17 | 30.33 | $29.95 | 2832 |
| 2021-09-16 | 30.37 | $30.09 | 4400 |
| 2021-09-15 | 30.40 | $30.18 | 14800 |
| 2021-09-14 | 30.42 | $29.76 | 5400 |
| 2021-09-13 | 30.49 | $30.27 | 7500 |
| 2021-09-10 | 30.52 | $29.90 | 4000 |
| 2021-09-09 | 30.58 | $30.13 | 13735 |
| 2021-09-08 | 30.63 | $30.10 | 71600 |
| 2021-09-07 | 30.69 | $30.22 | 12400 |
| 2021-09-03 | 30.74 | $30.36 | 4218 |
| 2021-09-02 | 30.78 | $30.51 | 9700 |
| 2021-09-01 | 30.80 | $30.57 | 10500 |
| 2021-08-31 | 30.83 | $30.78 | 23339 |
| 2021-08-30 | 30.83 | $30.94 | 4028 |
| 2021-08-27 | 30.82 | $31.55 | 13636 |
| 2021-08-26 | 30.75 | $31.12 | 3807 |
| 2021-08-25 | 30.71 | $31.35 | 14800 |
| 2021-08-24 | 30.64 | $30.92 | 6710 |
| 2021-08-23 | 30.61 | $30.73 | 6542 |
| 2021-08-20 | 30.60 | $30.57 | 5600 |
| 2021-08-19 | 30.60 | $30.38 | 10341 |
| 2021-08-18 | 30.62 | $30.82 | 7001 |
| 2021-08-17 | 30.60 | $31.00 | 4927 |
| 2021-08-16 | 30.56 | $31.33 | 8940 |
| 2021-08-13 | 30.48 | $31.50 | 6832 |
| 2021-08-12 | 30.37 | $31.56 | 4526 |
| 2021-08-11 | 30.25 | $31.47 | 6900 |
| 2021-08-10 | 30.12 | $31.10 | 11031 |
| 2021-08-09 | 30.01 | $30.81 | 13200 |
| 2021-08-06 | 29.93 | $30.76 | 12029 |
| 2021-08-05 | 29.84 | $30.18 | 15900 |
| 2021-08-04 | 29.81 | $29.84 | 17711 |
| 2021-08-03 | 29.80 | $29.94 | 19624 |
| 2021-08-02 | 29.79 | $29.77 | 19500 |
| 2021-07-30 | 29.79 | $29.83 | 7900 |
| 2021-07-29 | 29.79 | $30.06 | 32007 |
| 2021-07-28 | 29.76 | $29.68 | 9200 |
| 2021-07-27 | 29.77 | $29.74 | 22427 |
| 2021-07-26 | 29.77 | $29.74 | 64400 |
| 2021-07-23 | 29.77 | $29.56 | 5614 |
| 2021-07-22 | 29.79 | $29.61 | 9200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
50.53
2026-07-17
Close Price
$51.29
Vol: 8137
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.10
Average
34.44
Maximum
50.53
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.53 | $51.29 | 8137 |
| 2026-07-16 | 50.39 | $51.59 | 20300 |
| 2026-07-15 | 50.20 | $51.23 | 32000 |
| 2026-07-14 | 50.03 | $50.81 | 26000 |
| 2026-07-13 | 49.89 | $50.59 | 20736 |
| 2026-07-10 | 49.75 | $50.54 | 16125 |
| 2026-07-09 | 49.60 | $50.35 | 36821 |
| 2026-07-08 | 49.45 | $49.86 | 88725 |
| 2026-07-07 | 49.33 | $51.00 | 150600 |
| 2026-07-06 | 49.08 | $51.11 | 91600 |
| 2026-07-02 | 48.79 | $50.60 | 36204 |
| 2026-07-01 | 48.53 | $50.17 | 85500 |
| 2026-06-30 | 48.30 | $49.37 | 51100 |
| 2026-06-29 | 48.12 | $49.55 | 27339 |
| 2026-06-26 | 47.91 | $49.30 | 19531 |
| 2026-06-25 | 47.71 | $49.00 | 36000 |
| 2026-06-24 | 47.52 | $48.64 | 33967 |
| 2026-06-23 | 47.36 | $48.35 | 53100 |
| 2026-06-22 | 47.22 | $48.14 | 98200 |
| 2026-06-18 | 47.09 | $47.94 | 65800 |
| 2026-06-17 | 46.97 | $48.00 | 31441 |
| 2026-06-16 | 46.84 | $48.35 | 18545 |
| 2026-06-15 | 46.66 | $47.76 | 62210 |
| 2026-06-12 | 46.52 | $47.63 | 27700 |
| 2026-06-11 | 46.40 | $47.09 | 61800 |
| 2026-06-10 | 46.31 | $46.58 | 211000 |
| 2026-06-09 | 46.27 | $46.81 | 37600 |
| 2026-06-08 | 46.21 | $46.33 | 45400 |
| 2026-06-05 | 46.19 | $46.54 | 62531 |
| 2026-06-04 | 46.16 | $46.54 | 177406 |
| 2026-06-03 | 46.12 | $45.52 | 80748 |
| 2026-06-02 | 46.19 | $46.26 | 96100 |
| 2026-06-01 | 46.19 | $45.84 | 18214 |
| 2026-05-29 | 46.23 | $46.21 | 159400 |
| 2026-05-28 | 46.25 | $46.10 | 27600 |
| 2026-05-27 | 46.28 | $46.32 | 15400 |
| 2026-05-26 | 46.29 | $46.64 | 43036 |
| 2026-05-22 | 46.27 | $46.44 | 9605 |
| 2026-05-21 | 46.28 | $46.55 | 24322 |
| 2026-05-20 | 46.28 | $46.42 | 11900 |
| 2026-05-19 | 46.29 | $45.85 | 12247 |
| 2026-05-18 | 46.37 | $46.10 | 13819 |
| 2026-05-15 | 46.44 | $45.72 | 12606 |
| 2026-05-14 | 46.56 | $45.82 | 16446 |
| 2026-05-13 | 46.68 | $45.55 | 13210 |
| 2026-05-12 | 46.83 | $46.15 | 10900 |
| 2026-05-11 | 46.94 | $45.97 | 15238 |
| 2026-05-08 | 47.06 | $46.50 | 20209 |
| 2026-05-07 | 47.14 | $46.55 | 14917 |
| 2026-05-06 | 47.22 | $47.17 | 19300 |
| 2026-05-05 | 47.24 | $46.53 | 13200 |
| 2026-05-04 | 47.31 | $46.42 | 36400 |
| 2026-05-01 | 47.39 | $47.16 | 63823 |
| 2026-04-30 | 47.39 | $47.35 | 23400 |
| 2026-04-29 | 47.37 | $46.67 | 35705 |
| 2026-04-28 | 47.39 | $47.23 | 28516 |
| 2026-04-27 | 47.35 | $47.19 | 22216 |
| 2026-04-24 | 47.30 | $46.99 | 12200 |
| 2026-04-23 | 47.25 | $47.42 | 19011 |
| 2026-04-22 | 47.14 | $47.61 | 15000 |
| 2026-04-21 | 47.00 | $48.00 | 18436 |
| 2026-04-20 | 46.81 | $48.46 | 100600 |
| 2026-04-17 | 46.55 | $48.39 | 18700 |
| 2026-04-16 | 46.28 | $47.71 | 15700 |
| 2026-04-15 | 46.05 | $47.75 | 16502 |
| 2026-04-14 | 45.81 | $47.67 | 24000 |
| 2026-04-13 | 45.55 | $47.59 | 42509 |
| 2026-04-10 | 45.29 | $46.85 | 12500 |
| 2026-04-09 | 45.09 | $47.28 | 15522 |
| 2026-04-08 | 44.84 | $46.91 | 18017 |
| 2026-04-07 | 44.61 | $45.47 | 29306 |
| 2026-04-06 | 44.52 | $45.52 | 15100 |
| 2026-04-02 | 44.43 | $45.25 | 38600 |
| 2026-04-01 | 44.37 | $45.15 | 22200 |
| 2026-03-31 | 44.32 | $44.84 | 34446 |
| 2026-03-30 | 44.31 | $43.79 | 27500 |
| 2026-03-27 | 44.41 | $43.33 | 13000 |
| 2026-03-26 | 44.58 | $44.21 | 56200 |
| 2026-03-25 | 44.68 | $44.54 | 18834 |
| 2026-03-24 | 44.77 | $44.37 | 11321 |
| 2026-03-23 | 44.88 | $44.40 | 160949 |
| 2026-03-20 | 45.01 | $43.78 | 28247 |
| 2026-03-19 | 45.22 | $44.01 | 25940 |
| 2026-03-18 | 45.42 | $44.04 | 26300 |
| 2026-03-17 | 45.64 | $44.69 | 25700 |
| 2026-03-16 | 45.82 | $44.50 | 18053 |
| 2026-03-13 | 46.03 | $44.22 | 95600 |
| 2026-03-12 | 46.29 | $44.40 | 127624 |
| 2026-03-11 | 46.55 | $44.95 | 20100 |
| 2026-03-10 | 46.78 | $45.28 | 45034 |
| 2026-03-09 | 47.00 | $45.27 | 24848 |
| 2026-03-06 | 47.24 | $45.53 | 69322 |
| 2026-03-05 | 47.48 | $46.33 | 32042 |
| 2026-03-04 | 47.65 | $46.72 | 20100 |
| 2026-03-03 | 47.79 | $46.45 | 62100 |
| 2026-03-02 | 47.97 | $46.86 | 31513 |
| 2026-02-27 | 48.12 | $47.00 | 49800 |
| 2026-02-26 | 48.26 | $48.24 | 26100 |
| 2026-02-25 | 48.27 | $47.82 | 20115 |
| 2026-02-24 | 48.33 | $47.07 | 153300 |
| 2026-02-23 | 48.47 | $47.04 | 33822 |
| 2026-02-20 | 48.61 | $48.57 | 135200 |
| 2026-02-19 | 48.60 | $48.16 | 30300 |
| 2026-02-18 | 48.64 | $48.56 | 36000 |
| 2026-02-17 | 48.63 | $48.31 | 36616 |
| 2026-02-13 | 48.65 | $47.84 | 32000 |
| 2026-02-12 | 48.71 | $48.00 | 29200 |
| 2026-02-11 | 48.76 | $48.80 | 46039 |
| 2026-02-10 | 48.73 | $49.58 | 35100 |
| 2026-02-09 | 48.63 | $49.61 | 30200 |
| 2026-02-06 | 48.52 | $49.72 | 48113 |
| 2026-02-05 | 48.40 | $48.95 | 26336 |
| 2026-02-04 | 48.35 | $49.36 | 33700 |
| 2026-02-03 | 48.27 | $48.77 | 43400 |
| 2026-02-02 | 48.24 | $48.43 | 47700 |
| 2026-01-30 | 48.25 | $47.99 | 41207 |
| 2026-01-29 | 48.31 | $48.13 | 132300 |
| 2026-01-28 | 48.35 | $47.75 | 70748 |
| 2026-01-27 | 48.43 | $48.10 | 97100 |
| 2026-01-26 | 48.49 | $48.03 | 57700 |
| 2026-01-23 | 48.56 | $47.80 | 73529 |
| 2026-01-22 | 48.67 | $48.42 | 195541 |
| 2026-01-21 | 48.71 | $48.21 | 265100 |
| 2026-01-20 | 48.79 | $47.75 | 89234 |
| 2026-01-16 | 48.91 | $48.47 | 45200 |
| 2026-01-15 | 48.96 | $48.39 | 109237 |
| 2026-01-14 | 49.02 | $48.31 | 213042 |
| 2026-01-13 | 49.08 | $48.34 | 90800 |
| 2026-01-12 | 49.15 | $48.77 | 126614 |
| 2026-01-09 | 49.18 | $49.40 | 229400 |
| 2026-01-08 | 49.14 | $49.69 | 140846 |
| 2026-01-07 | 49.06 | $49.24 | 158800 |
| 2026-01-06 | 49.01 | $49.77 | 114700 |
| 2026-01-05 | 48.90 | $49.54 | 247433 |
| 2026-01-02 | 48.80 | $48.64 | 25200 |
| 2025-12-31 | 48.78 | $48.33 | 46031 |
| 2025-12-30 | 48.78 | $48.66 | 48520 |
| 2025-12-29 | 48.74 | $48.70 | 29117 |
| 2025-12-26 | 48.68 | $49.64 | 37100 |
| 2025-12-24 | 48.52 | $49.66 | 9613 |
| 2025-12-23 | 48.33 | $49.50 | 98900 |
| 2025-12-22 | 48.14 | $49.43 | 31000 |
| 2025-12-19 | 47.94 | $48.96 | 30900 |
| 2025-12-18 | 47.75 | $48.69 | 42642 |
| 2025-12-17 | 47.58 | $48.50 | 44249 |
| 2025-12-16 | 47.40 | $48.55 | 108100 |
| 2025-12-15 | 47.20 | $48.69 | 120102 |
| 2025-12-12 | 46.97 | $48.64 | 20708 |
| 2025-12-11 | 46.73 | $48.82 | 35400 |
| 2025-12-10 | 46.46 | $48.11 | 29300 |
| 2025-12-09 | 46.25 | $47.06 | 66501 |
| 2025-12-08 | 46.13 | $47.05 | 28400 |
| 2025-12-05 | 46.01 | $47.19 | 61712 |
| 2025-12-04 | 45.86 | $47.11 | 33127 |
| 2025-12-03 | 45.71 | $46.97 | 57500 |
| 2025-12-02 | 45.57 | $46.47 | 24522 |
| 2025-12-01 | 45.46 | $46.37 | 16300 |
| 2025-11-28 | 45.35 | $46.22 | 16800 |
| 2025-11-26 | 45.25 | $46.20 | 22600 |
| 2025-11-25 | 45.15 | $45.93 | 30700 |
| 2025-11-24 | 45.06 | $45.07 | 20500 |
| 2025-11-21 | 45.05 | $44.96 | 226000 |
| 2025-11-20 | 45.05 | $44.33 | 8427 |
| 2025-11-19 | 45.11 | $44.60 | 5700 |
| 2025-11-18 | 45.15 | $44.57 | 17412 |
| 2025-11-17 | 45.18 | $44.40 | 16500 |
| 2025-11-14 | 45.23 | $45.32 | 12500 |
| 2025-11-13 | 45.19 | $45.71 | 15000 |
| 2025-11-12 | 45.10 | $46.36 | 9338 |
| 2025-11-11 | 44.93 | $46.01 | 9100 |
| 2025-11-10 | 44.79 | $45.85 | 304400 |
| 2025-11-07 | 44.66 | $45.36 | 433527 |
| 2025-11-06 | 44.57 | $45.01 | 4500 |
| 2025-11-05 | 44.51 | $45.14 | 20035 |
| 2025-11-04 | 44.43 | $44.69 | 12000 |
| 2025-11-03 | 44.40 | $44.79 | 7638 |
| 2025-10-31 | 44.35 | $44.68 | 9436 |
| 2025-10-30 | 44.32 | $44.44 | 4500 |
| 2025-10-29 | 44.32 | $44.19 | 5933 |
| 2025-10-28 | 44.34 | $44.53 | 2600 |
| 2025-10-27 | 44.34 | $44.84 | 5909 |
| 2025-10-24 | 44.31 | $44.78 | 22221 |
| 2025-10-23 | 44.28 | $44.39 | 7100 |
| 2025-10-22 | 44.30 | $44.10 | 12906 |
| 2025-10-21 | 44.36 | $44.16 | 5811 |
| 2025-10-20 | 44.41 | $44.36 | 46609 |
| 2025-10-17 | 44.45 | $43.63 | 4700 |
| 2025-10-16 | 44.57 | $43.34 | 9000 |
| 2025-10-15 | 44.73 | $44.47 | 9300 |
| 2025-10-14 | 44.79 | $44.48 | 5604 |
| 2025-10-13 | 44.86 | $44.06 | 11149 |
| 2025-10-10 | 44.97 | $43.51 | 8115 |
| 2025-10-09 | 45.14 | $44.49 | 35530 |
| 2025-10-08 | 45.22 | $44.67 | 4712 |
| 2025-10-07 | 45.29 | $44.91 | 6700 |
| 2025-10-06 | 45.34 | $44.92 | 5615 |
| 2025-10-03 | 45.38 | $45.11 | 8137 |
| 2025-10-02 | 45.41 | $44.90 | 6612 |
| 2025-10-01 | 45.46 | $45.09 | 6212 |
| 2025-09-30 | 45.49 | $45.22 | 10021 |
| 2025-09-29 | 45.50 | $45.52 | 6600 |
| 2025-09-26 | 45.49 | $45.57 | 11800 |
| 2025-09-25 | 45.47 | $45.27 | 38120 |
| 2025-09-24 | 45.48 | $45.49 | 5400 |
| 2025-09-23 | 45.46 | $45.63 | 13611 |
| 2025-09-22 | 45.43 | $45.62 | 9104 |
| 2025-09-19 | 45.40 | $45.91 | 10337 |
| 2025-09-18 | 45.33 | $45.92 | 13806 |
| 2025-09-17 | 45.25 | $45.66 | 24906 |
| 2025-09-16 | 45.18 | $45.22 | 18521 |
| 2025-09-15 | 45.16 | $45.57 | 10800 |
| 2025-09-12 | 45.09 | $45.48 | 9207 |
| 2025-09-11 | 45.02 | $45.58 | 4900 |
| 2025-09-10 | 44.93 | $45.12 | 15651 |
| 2025-09-09 | 44.89 | $45.06 | 8600 |
| 2025-09-08 | 44.84 | $44.89 | 5100 |
| 2025-09-05 | 44.80 | $45.04 | 5367 |
| 2025-09-04 | 44.73 | $45.48 | 5000 |
| 2025-09-03 | 44.61 | $44.87 | 5900 |
| 2025-09-02 | 44.53 | $44.93 | 124734 |
| 2025-08-29 | 44.45 | $45.27 | 10636 |
| 2025-08-28 | 44.31 | $45.24 | 12204 |
| 2025-08-27 | 44.17 | $45.15 | 20100 |
| 2025-08-26 | 44.03 | $45.03 | 4900 |
| 2025-08-25 | 43.89 | $44.81 | 21434 |
| 2025-08-22 | 43.77 | $45.05 | 8431 |
| 2025-08-21 | 43.61 | $44.06 | 7233 |
| 2025-08-20 | 43.56 | $44.21 | 4028 |
| 2025-08-19 | 43.49 | $43.92 | 5846 |
| 2025-08-18 | 43.44 | $43.74 | 8100 |
| 2025-08-15 | 43.41 | $43.76 | 14108 |
| 2025-08-14 | 43.38 | $44.29 | 7300 |
| 2025-08-13 | 43.29 | $44.14 | 7600 |
| 2025-08-12 | 43.21 | $43.78 | 8200 |
| 2025-08-11 | 43.15 | $43.03 | 3800 |
| 2025-08-08 | 43.18 | $43.07 | 4606 |
| 2025-08-07 | 43.20 | $42.68 | 3200 |
| 2025-08-06 | 43.26 | $43.06 | 6447 |
| 2025-08-05 | 43.29 | $42.91 | 27432 |
| 2025-08-04 | 43.34 | $42.80 | 14000 |
| 2025-08-01 | 43.40 | $42.35 | 10400 |
| 2025-07-31 | 43.51 | $42.98 | 9900 |
| 2025-07-30 | 43.56 | $43.41 | 8100 |
| 2025-07-29 | 43.58 | $43.63 | 2600 |
| 2025-07-28 | 43.56 | $43.65 | 8319 |
| 2025-07-25 | 43.55 | $43.95 | 11500 |
| 2025-07-24 | 43.49 | $43.78 | 3310 |
| 2025-07-23 | 43.45 | $44.13 | 8200 |
| 2025-07-22 | 43.36 | $43.72 | 3500 |
| 2025-07-21 | 43.30 | $43.36 | 6400 |
| 2025-07-18 | 43.27 | $43.36 | 7700 |
| 2025-07-17 | 43.22 | $43.20 | 29500 |
| 2025-07-16 | 43.18 | $42.92 | 26809 |
| 2025-07-15 | 43.16 | $42.82 | 9534 |
| 2025-07-14 | 43.13 | $43.72 | 6600 |
| 2025-07-11 | 43.01 | $43.47 | 13044 |
| 2025-07-10 | 42.90 | $43.81 | 7441 |
| 2025-07-09 | 42.75 | $43.50 | 7414 |
| 2025-07-08 | 42.62 | $43.52 | 8300 |
| 2025-07-07 | 42.47 | $43.52 | 29400 |
| 2025-07-03 | 42.31 | $43.83 | 2335 |
| 2025-07-02 | 42.11 | $43.51 | 11000 |
| 2025-07-01 | 41.92 | $43.31 | 30433 |
| 2025-06-30 | 41.74 | $42.94 | 48130 |
| 2025-06-27 | 41.59 | $42.70 | 53012 |
| 2025-06-26 | 41.45 | $42.66 | 4737 |
| 2025-06-25 | 41.30 | $42.18 | 2100 |
| 2025-06-24 | 41.20 | $42.28 | 6100 |
| 2025-06-23 | 41.07 | $41.71 | 8200 |
| 2025-06-20 | 40.99 | $41.24 | 5200 |
| 2025-06-18 | 40.95 | $41.04 | 2906 |
| 2025-06-17 | 40.93 | $40.61 | 3335 |
| 2025-06-16 | 40.96 | $41.04 | 3300 |
| 2025-06-13 | 40.94 | $40.55 | 6219 |
| 2025-06-12 | 40.98 | $41.24 | 5345 |
| 2025-06-11 | 40.95 | $41.23 | 6900 |
| 2025-06-10 | 40.91 | $41.36 | 4300 |
| 2025-06-09 | 40.87 | $41.39 | 10400 |
| 2025-06-06 | 40.81 | $41.34 | 10100 |
| 2025-06-05 | 40.75 | $40.67 | 5100 |
| 2025-06-04 | 40.75 | $40.81 | 8147 |
| 2025-06-03 | 40.72 | $40.99 | 11900 |
| 2025-06-02 | 40.68 | $40.90 | 3121 |
| 2025-05-30 | 40.63 | $40.70 | 4800 |
| 2025-05-29 | 40.60 | $40.68 | 5400 |
| 2025-05-28 | 40.55 | $40.48 | 2136 |
| 2025-05-27 | 40.52 | $40.78 | 5800 |
| 2025-05-23 | 40.44 | $40.13 | 2415 |
| 2025-05-22 | 40.42 | $40.30 | 6300 |
| 2025-05-21 | 40.37 | $40.34 | 5107 |
| 2025-05-20 | 40.31 | $41.18 | 6200 |
| 2025-05-19 | 40.15 | $41.41 | 3825 |
| 2025-05-16 | 39.94 | $41.39 | 4740 |
| 2025-05-15 | 39.71 | $41.21 | 18000 |
| 2025-05-14 | 39.47 | $40.89 | 4406 |
| 2025-05-13 | 39.24 | $41.09 | 3700 |
| 2025-05-12 | 38.98 | $40.68 | 10827 |
| 2025-05-09 | 38.73 | $39.72 | 4300 |
| 2025-05-08 | 38.55 | $39.74 | 111032 |
| 2025-05-07 | 38.35 | $39.37 | 2700 |
| 2025-05-06 | 38.17 | $39.36 | 1800 |
| 2025-05-05 | 37.97 | $39.45 | 8026 |
| 2025-05-02 | 37.73 | $39.66 | 1438 |
| 2025-05-01 | 37.47 | $38.67 | 1900 |
| 2025-04-30 | 37.30 | $38.56 | 2039 |
| 2025-04-29 | 37.15 | $38.64 | 33800 |
| 2025-04-28 | 37.00 | $38.33 | 2900 |
| 2025-04-25 | 36.87 | $38.03 | 6112 |
| 2025-04-24 | 36.79 | $38.27 | 5000 |
| 2025-04-23 | 36.69 | $37.72 | 4600 |
| 2025-04-22 | 36.65 | $37.17 | 2742 |
| 2025-04-21 | 36.68 | $36.14 | 7700 |
| 2025-04-17 | 36.82 | $36.56 | 1105 |
| 2025-04-16 | 36.93 | $36.24 | 7516 |
| 2025-04-15 | 37.09 | $36.84 | 4800 |
| 2025-04-14 | 37.20 | $36.54 | 64034 |
| 2025-04-11 | 37.35 | $36.13 | 7810 |
| 2025-04-10 | 37.55 | $35.62 | 10104 |
| 2025-04-09 | 37.82 | $36.76 | 35900 |
| 2025-04-08 | 37.98 | $34.38 | 7500 |
| 2025-04-07 | 38.38 | $34.54 | 52100 |
| 2025-04-04 | 38.78 | $34.93 | 149906 |
| 2025-04-03 | 39.17 | $37.61 | 6900 |
| 2025-04-02 | 39.31 | $39.74 | 6600 |
| 2025-04-01 | 39.25 | $39.29 | 19700 |
| 2025-03-31 | 39.23 | $39.28 | 28100 |
| 2025-03-28 | 39.22 | $39.04 | 33900 |
| 2025-03-27 | 39.24 | $39.81 | 5700 |
| 2025-03-26 | 39.19 | $39.93 | 8109 |
| 2025-03-25 | 39.13 | $40.03 | 104713 |
| 2025-03-24 | 39.06 | $39.82 | 6546 |
| 2025-03-21 | 39.02 | $39.19 | 5128 |
| 2025-03-20 | 39.03 | $39.16 | 7800 |
| 2025-03-19 | 39.06 | $39.37 | 8600 |
| 2025-03-18 | 39.07 | $39.01 | 10900 |
| 2025-03-17 | 39.13 | $38.99 | 24943 |
| 2025-03-14 | 39.19 | $38.72 | 9747 |
| 2025-03-13 | 39.29 | $37.77 | 5100 |
| 2025-03-12 | 39.49 | $38.09 | 15627 |
| 2025-03-11 | 39.67 | $37.80 | 43629 |
| 2025-03-10 | 39.90 | $38.12 | 31900 |
| 2025-03-07 | 40.10 | $39.36 | 15100 |
| 2025-03-06 | 40.19 | $39.32 | 47200 |
| 2025-03-05 | 40.29 | $39.85 | 5300 |
| 2025-03-04 | 40.34 | $39.41 | 14736 |
| 2025-03-03 | 40.44 | $40.62 | 44823 |
| 2025-02-28 | 40.42 | $40.87 | 6848 |
| 2025-02-27 | 40.37 | $40.29 | 8600 |
| 2025-02-26 | 40.38 | $40.15 | 23512 |
| 2025-02-25 | 40.40 | $40.12 | 16400 |
| 2025-02-24 | 40.43 | $40.14 | 31934 |
| 2025-02-21 | 40.45 | $40.05 | 33400 |
| 2025-02-20 | 40.49 | $40.48 | 17210 |
| 2025-02-19 | 40.48 | $40.92 | 7827 |
| 2025-02-18 | 40.42 | $40.89 | 7500 |
| 2025-02-14 | 40.36 | $40.61 | 8000 |
| 2025-02-13 | 40.32 | $40.38 | 21300 |
| 2025-02-12 | 40.30 | $40.15 | 45446 |
| 2025-02-11 | 40.29 | $40.44 | 4126 |
| 2025-02-10 | 40.24 | $40.25 | 13330 |
| 2025-02-07 | 40.19 | $40.73 | 6518 |
| 2025-02-06 | 40.08 | $40.96 | 14817 |
| 2025-02-05 | 39.94 | $40.31 | 5510 |
| 2025-02-04 | 39.86 | $39.96 | 7349 |
| 2025-02-03 | 39.79 | $39.74 | 62941 |
| 2025-01-31 | 39.74 | $40.32 | 6800 |
| 2025-01-30 | 39.62 | $40.59 | 8500 |
| 2025-01-29 | 39.47 | $40.42 | 12400 |
| 2025-01-28 | 39.32 | $40.50 | 12100 |
| 2025-01-27 | 39.16 | $40.49 | 16000 |
| 2025-01-24 | 38.99 | $40.13 | 19602 |
| 2025-01-23 | 38.85 | $39.98 | 8600 |
| 2025-01-22 | 38.73 | $39.87 | 7600 |
| 2025-01-21 | 38.60 | $39.93 | 10947 |
| 2025-01-17 | 38.46 | $39.48 | 3300 |
| 2025-01-16 | 38.36 | $39.16 | 2900 |
| 2025-01-15 | 38.30 | $39.28 | 9901 |
| 2025-01-14 | 38.23 | $38.20 | 16246 |
| 2025-01-13 | 38.27 | $37.64 | 2300 |
| 2025-01-10 | 38.37 | $37.25 | 38500 |
| 2025-01-08 | 38.53 | $38.20 | 8445 |
| 2025-01-07 | 38.60 | $38.26 | 8731 |
| 2025-01-06 | 38.69 | $38.21 | 10800 |
| 2025-01-03 | 38.78 | $38.24 | 6235 |
| 2025-01-02 | 38.89 | $37.92 | 7109 |
| 2024-12-31 | 39.04 | $38.09 | 6200 |
| 2024-12-30 | 39.19 | $38.10 | 22244 |
| 2024-12-27 | 39.35 | $38.28 | 8923 |
| 2024-12-26 | 39.51 | $39.38 | 1535 |
| 2024-12-24 | 39.57 | $39.14 | 1700 |
| 2024-12-23 | 39.66 | $38.95 | 3400 |
| 2024-12-20 | 39.78 | $38.90 | 23800 |
| 2024-12-19 | 39.92 | $38.38 | 12706 |
| 2024-12-18 | 40.10 | $38.24 | 7027 |
| 2024-12-17 | 40.31 | $39.48 | 11048 |
| 2024-12-16 | 40.40 | $39.85 | 53200 |
| 2024-12-13 | 40.46 | $39.82 | 6401 |
| 2024-12-12 | 40.52 | $39.95 | 21400 |
| 2024-12-11 | 40.57 | $40.18 | 10111 |
| 2024-12-10 | 40.59 | $40.16 | 4500 |
| 2024-12-09 | 40.62 | $40.31 | 18222 |
| 2024-12-06 | 40.63 | $40.72 | 51100 |
| 2024-12-05 | 40.60 | $40.76 | 4200 |
| 2024-12-04 | 40.56 | $40.47 | 2612 |
| 2024-12-03 | 40.54 | $40.68 | 10000 |
| 2024-12-02 | 40.48 | $40.87 | 5000 |
| 2024-11-29 | 40.38 | $41.34 | 536 |
| 2024-11-27 | 40.23 | $41.22 | 16500 |
| 2024-11-26 | 40.07 | $41.22 | 7900 |
| 2024-11-25 | 39.90 | $41.11 | 18007 |
| 2024-11-22 | 39.72 | $40.69 | 8205 |
| 2024-11-21 | 39.57 | $40.21 | 21100 |
| 2024-11-20 | 39.46 | $39.69 | 4233 |
| 2024-11-19 | 39.38 | $39.79 | 3200 |
| 2024-11-18 | 39.29 | $39.88 | 17345 |
| 2024-11-15 | 39.18 | $40.04 | 41400 |
| 2024-11-14 | 39.04 | $39.87 | 8100 |
| 2024-11-13 | 38.92 | $39.88 | 21200 |
| 2024-11-12 | 38.79 | $39.96 | 11534 |
| 2024-11-11 | 38.64 | $40.21 | 14422 |
| 2024-11-08 | 38.45 | $39.71 | 5123 |
| 2024-11-07 | 38.30 | $39.72 | 10100 |
| 2024-11-06 | 38.14 | $40.45 | 24116 |
| 2024-11-05 | 37.89 | $37.84 | 6600 |
| 2024-11-04 | 37.89 | $37.41 | 5040 |
| 2024-11-01 | 37.92 | $37.73 | 6517 |
| 2024-10-31 | 37.91 | $37.76 | 1900 |
| 2024-10-30 | 37.90 | $38.12 | 4900 |
| 2024-10-29 | 37.85 | $38.14 | 6026 |
| 2024-10-28 | 37.78 | $38.17 | 3300 |
| 2024-10-25 | 37.71 | $37.64 | 1800 |
| 2024-10-24 | 37.69 | $37.93 | 3231 |
| 2024-10-23 | 37.63 | $37.89 | 12200 |
| 2024-10-22 | 37.57 | $37.95 | 5433 |
| 2024-10-21 | 37.49 | $37.82 | 3604 |
| 2024-10-18 | 37.43 | $38.43 | 2400 |
| 2024-10-17 | 37.30 | $38.50 | 13300 |
| 2024-10-16 | 37.15 | $38.26 | 13500 |
| 2024-10-15 | 37.02 | $37.87 | 7000 |
| 2024-10-14 | 36.92 | $37.89 | 4200 |
| 2024-10-11 | 36.80 | $37.60 | 10810 |
| 2024-10-10 | 36.71 | $36.89 | 3700 |
| 2024-10-09 | 36.67 | $36.94 | 4400 |
| 2024-10-08 | 36.63 | $36.59 | 6425 |
| 2024-10-07 | 36.61 | $36.63 | 4600 |
| 2024-10-04 | 36.58 | $37.05 | 7800 |
| 2024-10-03 | 36.51 | $36.31 | 6428 |
| 2024-10-02 | 36.51 | $36.55 | 7430 |
| 2024-10-01 | 36.49 | $36.61 | 6400 |
| 2024-09-30 | 36.45 | $36.99 | 5349 |
| 2024-09-27 | 36.39 | $36.88 | 20717 |
| 2024-09-26 | 36.33 | $36.78 | 8000 |
| 2024-09-25 | 36.28 | $36.32 | 2700 |
| 2024-09-24 | 36.27 | $36.66 | 5000 |
| 2024-09-23 | 36.23 | $36.75 | 16735 |
| 2024-09-20 | 36.18 | $36.75 | 6100 |
| 2024-09-19 | 36.12 | $36.99 | 19400 |
| 2024-09-18 | 36.03 | $36.37 | 5630 |
| 2024-09-17 | 35.99 | $36.35 | 4600 |
| 2024-09-16 | 35.96 | $36.10 | 9600 |
| 2024-09-13 | 35.94 | $35.65 | 7600 |
| 2024-09-12 | 35.96 | $35.35 | 9600 |
| 2024-09-11 | 36.01 | $35.34 | 4400 |
| 2024-09-10 | 36.06 | $35.53 | 14438 |
| 2024-09-09 | 36.07 | $36.01 | 18200 |
| 2024-09-06 | 36.04 | $35.55 | 3536 |
| 2024-09-05 | 36.04 | $36.30 | 5000 |
| 2024-09-04 | 35.95 | $36.57 | 8200 |
| 2024-09-03 | 35.83 | $36.53 | 5400 |
| 2024-08-30 | 35.69 | $36.89 | 10446 |
| 2024-08-29 | 35.50 | $36.57 | 5513 |
| 2024-08-28 | 35.34 | $36.36 | 4000 |
| 2024-08-27 | 35.19 | $36.25 | 3800 |
| 2024-08-26 | 35.05 | $36.27 | 49730 |
| 2024-08-23 | 34.91 | $36.20 | 5100 |
| 2024-08-22 | 34.76 | $35.51 | 5300 |
| 2024-08-21 | 34.69 | $35.40 | 3000 |
| 2024-08-20 | 34.62 | $35.42 | 2300 |
| 2024-08-19 | 34.55 | $35.57 | 6121 |
| 2024-08-16 | 34.46 | $35.27 | 11200 |
| 2024-08-15 | 34.40 | $34.90 | 6916 |
| 2024-08-14 | 34.38 | $34.65 | 1549 |
| 2024-08-13 | 34.38 | $34.26 | 3232 |
| 2024-08-12 | 34.42 | $33.94 | 34112 |
| 2024-08-09 | 34.50 | $34.06 | 847 |
| 2024-08-08 | 34.57 | $33.94 | 5300 |
| 2024-08-07 | 34.66 | $33.40 | 2501 |
| 2024-08-06 | 34.79 | $33.51 | 2100 |
| 2024-08-05 | 34.92 | $33.23 | 3736 |
| 2024-08-02 | 35.07 | $33.99 | 2600 |
| 2024-08-01 | 35.14 | $34.74 | 2646 |
| 2024-07-31 | 35.14 | $35.74 | 1400 |
| 2024-07-30 | 35.04 | $35.90 | 5900 |
| 2024-07-29 | 34.90 | $35.40 | 2135 |
| 2024-07-26 | 34.81 | $35.55 | 2311 |
| 2024-07-25 | 34.69 | $35.13 | 9729 |
| 2024-07-24 | 34.59 | $34.99 | 16900 |
| 2024-07-23 | 34.50 | $35.25 | 1512 |
| 2024-07-22 | 34.38 | $35.12 | 5300 |
| 2024-07-19 | 34.26 | $34.99 | 3138 |
| 2024-07-18 | 34.14 | $35.12 | 8900 |
| 2024-07-17 | 34.01 | $35.53 | 4400 |
| 2024-07-16 | 33.82 | $35.29 | 3500 |
| 2024-07-15 | 33.64 | $34.73 | 3834 |
| 2024-07-12 | 33.50 | $34.27 | 12600 |
| 2024-07-11 | 33.40 | $34.24 | 3800 |
| 2024-07-10 | 33.30 | $33.74 | 2148 |
| 2024-07-09 | 33.24 | $33.46 | 8600 |
| 2024-07-08 | 33.21 | $33.25 | 3900 |
| 2024-07-05 | 33.19 | $33.32 | 2741 |
| 2024-07-03 | 33.18 | $33.60 | 911 |
| 2024-07-02 | 33.13 | $33.66 | 1436 |
| 2024-07-01 | 33.07 | $33.35 | 14211 |
| 2024-06-28 | 33.05 | $33.21 | 1800 |
| 2024-06-27 | 33.04 | $32.96 | 2126 |
| 2024-06-26 | 33.06 | $32.96 | 4026 |
| 2024-06-25 | 33.08 | $33.03 | 1500 |
| 2024-06-24 | 33.09 | $33.40 | 3000 |
| 2024-06-21 | 33.07 | $33.02 | 2930 |
| 2024-06-20 | 33.08 | $33.18 | 10110 |
| 2024-06-18 | 33.09 | $33.14 | 7007 |
| 2024-06-17 | 33.10 | $32.90 | 24411 |
| 2024-06-14 | 33.14 | $32.55 | 2216 |
| 2024-06-13 | 33.22 | $32.69 | 5300 |
| 2024-06-12 | 33.30 | $32.99 | 4600 |
| 2024-06-11 | 33.35 | $32.67 | 10500 |
| 2024-06-10 | 33.43 | $33.24 | 5000 |
| 2024-06-07 | 33.46 | $33.35 | 3700 |
| 2024-06-06 | 33.49 | $33.20 | 2500 |
| 2024-06-05 | 33.53 | $33.30 | 10600 |
| 2024-06-04 | 33.55 | $33.27 | 43000 |
| 2024-06-03 | 33.59 | $33.60 | 4200 |
| 2024-05-31 | 33.58 | $33.78 | 3100 |
| 2024-05-30 | 33.56 | $33.31 | 9100 |
| 2024-05-29 | 33.58 | $32.91 | 4800 |
| 2024-05-28 | 33.63 | $33.20 | 2500 |
| 2024-05-24 | 33.65 | $33.54 | 2800 |
| 2024-05-23 | 33.63 | $33.26 | 6742 |
| 2024-05-22 | 33.64 | $33.72 | 3526 |
| 2024-05-21 | 33.60 | $33.94 | 3600 |
| 2024-05-20 | 33.54 | $33.82 | 8841 |
| 2024-05-17 | 33.47 | $34.23 | 7400 |
| 2024-05-16 | 33.36 | $34.08 | 6500 |
| 2024-05-15 | 33.26 | $33.96 | 3200 |
| 2024-05-14 | 33.15 | $33.89 | 2200 |
| 2024-05-13 | 33.03 | $33.63 | 3700 |
| 2024-05-10 | 32.93 | $33.76 | 832 |
| 2024-05-09 | 32.80 | $33.57 | 5345 |
| 2024-05-08 | 32.69 | $33.36 | 3622 |
| 2024-05-07 | 32.59 | $33.28 | 10300 |
| 2024-05-06 | 32.49 | $33.26 | 4546 |
| 2024-05-03 | 32.40 | $32.94 | 2300 |
| 2024-05-02 | 32.33 | $32.76 | 12200 |
| 2024-05-01 | 32.28 | $32.52 | 3900 |
| 2024-04-30 | 32.26 | $32.33 | 2521 |
| 2024-04-29 | 32.25 | $32.65 | 2631 |
| 2024-04-26 | 32.22 | $32.58 | 1729 |
| 2024-04-25 | 32.19 | $32.60 | 5800 |
| 2024-04-24 | 32.17 | $32.83 | 6400 |
| 2024-04-23 | 32.12 | $32.90 | 19600 |
| 2024-04-22 | 32.06 | $32.59 | 5600 |
| 2024-04-19 | 32.04 | $32.06 | 19949 |
| 2024-04-18 | 32.06 | $31.44 | 13100 |
| 2024-04-17 | 32.16 | $31.16 | 9046 |
| 2024-04-16 | 32.28 | $31.14 | 9700 |
| 2024-04-15 | 32.41 | $31.52 | 11949 |
| 2024-04-12 | 32.50 | $31.60 | 15000 |
| 2024-04-11 | 32.58 | $31.86 | 75000 |
| 2024-04-10 | 32.65 | $32.06 | 5200 |
| 2024-04-09 | 32.69 | $32.79 | 1500 |
| 2024-04-08 | 32.66 | $32.89 | 6806 |
| 2024-04-05 | 32.62 | $32.68 | 4700 |
| 2024-04-04 | 32.59 | $32.51 | 4920 |
| 2024-04-03 | 32.57 | $32.81 | 4200 |
| 2024-04-02 | 32.52 | $32.69 | 3400 |
| 2024-04-01 | 32.48 | $33.02 | 4944 |
| 2024-03-28 | 32.40 | $33.32 | 3400 |
| 2024-03-27 | 32.28 | $33.06 | 3800 |
| 2024-03-26 | 32.17 | $32.50 | 4300 |
| 2024-03-25 | 32.12 | $32.46 | 2200 |
| 2024-03-22 | 32.06 | $32.54 | 4000 |
| 2024-03-21 | 31.98 | $32.87 | 4808 |
| 2024-03-20 | 31.87 | $32.52 | 10100 |
| 2024-03-19 | 31.78 | $31.98 | 1934 |
| 2024-03-18 | 31.73 | $31.90 | 20718 |
| 2024-03-15 | 31.70 | $31.75 | 24700 |
| 2024-03-14 | 31.67 | $31.82 | 10812 |
| 2024-03-13 | 31.63 | $32.20 | 8900 |
| 2024-03-12 | 31.54 | $32.10 | 4000 |
| 2024-03-11 | 31.45 | $32.00 | 7000 |
| 2024-03-08 | 31.37 | $31.88 | 4431 |
| 2024-03-07 | 31.29 | $31.80 | 4017 |
| 2024-03-06 | 31.21 | $31.75 | 8234 |
| 2024-03-05 | 31.13 | $31.68 | 8700 |
| 2024-03-04 | 31.05 | $31.55 | 11700 |
| 2024-03-01 | 30.98 | $31.42 | 9204 |
| 2024-02-29 | 30.91 | $31.41 | 10900 |
| 2024-02-28 | 30.84 | $31.19 | 10026 |
| 2024-02-27 | 30.80 | $31.17 | 3100 |
| 2024-02-26 | 30.75 | $30.93 | 6000 |
| 2024-02-23 | 30.73 | $31.18 | 6017 |
| 2024-02-22 | 30.67 | $31.03 | 11600 |
| 2024-02-21 | 30.63 | $30.90 | 8200 |
| 2024-02-20 | 30.60 | $30.90 | 6414 |
| 2024-02-16 | 30.57 | $31.03 | 37100 |
| 2024-02-15 | 30.51 | $31.08 | 6013 |
| 2024-02-14 | 30.45 | $30.48 | 36805 |
| 2024-02-13 | 30.43 | $30.06 | 4600 |
| 2024-02-12 | 30.45 | $30.72 | 7627 |
| 2024-02-09 | 30.41 | $30.42 | 3300 |
| 2024-02-08 | 30.39 | $30.25 | 6500 |
| 2024-02-07 | 30.39 | $30.32 | 4600 |
| 2024-02-06 | 30.39 | $30.29 | 2720 |
| 2024-02-05 | 30.38 | $30.35 | 5200 |
| 2024-02-02 | 30.37 | $30.67 | 332512 |
| 2024-02-01 | 30.33 | $30.35 | 4427 |
| 2024-01-31 | 30.32 | $30.63 | 5200 |
| 2024-01-30 | 30.28 | $31.08 | 3500 |
| 2024-01-29 | 30.20 | $30.90 | 3636 |
| 2024-01-26 | 30.12 | $30.85 | 3649 |
| 2024-01-25 | 30.05 | $30.48 | 6600 |
| 2024-01-24 | 30.02 | $30.30 | 4200 |
| 2024-01-23 | 30.00 | $30.09 | 7519 |
| 2024-01-22 | 30.01 | $30.11 | 6630 |
| 2024-01-19 | 30.01 | $29.95 | 3114 |
| 2024-01-18 | 30.03 | $29.33 | 3807 |
| 2024-01-17 | 30.12 | $29.35 | 6725 |
| 2024-01-16 | 30.21 | $29.60 | 12900 |
| 2024-01-12 | 30.28 | $29.96 | 4900 |
| 2024-01-11 | 30.32 | $30.10 | 120548 |
| 2024-01-10 | 30.34 | $30.18 | 13124 |
| 2024-01-09 | 30.35 | $30.29 | 2800 |
| 2024-01-08 | 30.34 | $30.57 | 5400 |
| 2024-01-05 | 30.29 | $30.46 | 7843 |
| 2024-01-04 | 30.25 | $30.24 | 6116 |
| 2024-01-03 | 30.22 | $29.99 | 20641 |
| 2024-01-02 | 30.21 | $30.38 | 6900 |
| 2023-12-29 | 30.15 | $30.27 | 69300 |
| 2023-12-28 | 30.10 | $30.29 | 4500 |
| 2023-12-27 | 30.04 | $30.10 | 10446 |
| 2023-12-26 | 29.98 | $30.70 | 3600 |
| 2023-12-22 | 29.85 | $30.48 | 6228 |
| 2023-12-21 | 29.74 | $30.54 | 5002 |
| 2023-12-20 | 29.60 | $30.23 | 6415 |
| 2023-12-19 | 29.48 | $30.80 | 2739 |
| 2023-12-18 | 29.30 | $30.54 | 4942 |
| 2023-12-15 | 29.13 | $30.55 | 2500 |
| 2023-12-14 | 28.95 | $30.59 | 14600 |
| 2023-12-13 | 28.75 | $29.79 | 12010 |
| 2023-12-12 | 28.62 | $29.17 | 3819 |
| 2023-12-11 | 28.54 | $29.09 | 4434 |
| 2023-12-08 | 28.45 | $28.96 | 14900 |
| 2023-12-07 | 28.36 | $28.73 | 6700 |
| 2023-12-06 | 28.29 | $28.61 | 3522 |
| 2023-12-05 | 28.22 | $28.74 | 4516 |
| 2023-12-04 | 28.13 | $28.88 | 5500 |
| 2023-12-01 | 28.01 | $28.90 | 6224 |
| 2023-11-30 | 27.89 | $28.55 | 14600 |
| 2023-11-29 | 27.79 | $28.22 | 19116 |
| 2023-11-28 | 27.70 | $27.99 | 4425 |
| 2023-11-27 | 27.63 | $28.02 | 5847 |
| 2023-11-24 | 27.55 | $28.12 | 3500 |
| 2023-11-22 | 27.44 | $28.01 | 4100 |
| 2023-11-21 | 27.34 | $27.98 | 300004 |
| 2023-11-20 | 27.22 | $28.14 | 10800 |
| 2023-11-17 | 27.08 | $28.31 | 5129 |
| 2023-11-16 | 26.90 | $27.93 | 3506 |
| 2023-11-15 | 26.76 | $27.98 | 3400 |
| 2023-11-14 | 26.60 | $27.70 | 67900 |
| 2023-11-13 | 26.47 | $26.83 | 5603 |
| 2023-11-10 | 26.42 | $26.88 | 2521 |
| 2023-11-09 | 26.37 | $26.59 | 4102 |
| 2023-11-08 | 26.34 | $26.78 | 13301 |
| 2023-11-07 | 26.29 | $26.86 | 1317 |
| 2023-11-06 | 26.24 | $27.03 | 2140 |
| 2023-11-03 | 26.16 | $27.16 | 8000 |
| 2023-11-02 | 26.07 | $26.65 | 11800 |
| 2023-11-01 | 26.03 | $26.21 | 8700 |
| 2023-10-31 | 26.03 | $26.05 | 6910 |
| 2023-10-30 | 26.04 | $25.90 | 9240 |
| 2023-10-27 | 26.06 | $25.44 | 5502 |
| 2023-10-26 | 26.14 | $25.63 | 8500 |
| 2023-10-25 | 26.20 | $25.50 | 9000 |
| 2023-10-24 | 26.29 | $25.63 | 7605 |
| 2023-10-23 | 26.36 | $25.52 | 3908 |
| 2023-10-20 | 26.45 | $25.63 | 5100 |
| 2023-10-19 | 26.54 | $26.30 | 3108 |
| 2023-10-18 | 26.57 | $26.62 | 9700 |
| 2023-10-17 | 26.58 | $27.07 | 6538 |
| 2023-10-16 | 26.54 | $26.84 | 3118 |
| 2023-10-13 | 26.54 | $26.47 | 2631 |
| 2023-10-12 | 26.57 | $26.59 | 3409 |
| 2023-10-11 | 26.60 | $26.78 | 3924 |
| 2023-10-10 | 26.62 | $26.71 | 1842 |
| 2023-10-09 | 26.64 | $26.39 | 7700 |
| 2023-10-06 | 26.71 | $26.38 | 14137 |
| 2023-10-05 | 26.77 | $26.09 | 2203 |
| 2023-10-04 | 26.87 | $25.92 | 8206 |
| 2023-10-03 | 27.00 | $25.80 | 22100 |
| 2023-10-02 | 27.14 | $26.26 | 7611 |
| 2023-09-29 | 27.25 | $26.76 | 1131 |
| 2023-09-28 | 27.32 | $26.86 | 1200 |
| 2023-09-27 | 27.38 | $26.63 | 11900 |
| 2023-09-26 | 27.46 | $26.82 | 2400 |
| 2023-09-25 | 27.53 | $27.08 | 4138 |
| 2023-09-22 | 27.58 | $27.08 | 12728 |
| 2023-09-21 | 27.63 | $27.27 | 4500 |
| 2023-09-20 | 27.65 | $27.62 | 2522 |
| 2023-09-19 | 27.65 | $27.78 | 13800 |
| 2023-09-18 | 27.63 | $27.80 | 1400 |
| 2023-09-15 | 27.60 | $27.93 | 6011 |
| 2023-09-14 | 27.56 | $28.00 | 9400 |
| 2023-09-13 | 27.51 | $27.63 | 300 |
| 2023-09-12 | 27.50 | $27.80 | 1421 |
| 2023-09-11 | 27.48 | $27.48 | 8000 |
| 2023-09-08 | 27.49 | $27.31 | 4000 |
| 2023-09-07 | 27.52 | $27.26 | 7300 |
| 2023-09-06 | 27.57 | $27.42 | 2212 |
| 2023-09-05 | 27.60 | $27.57 | 7040 |
| 2023-09-01 | 27.63 | $27.81 | 5300 |
| 2023-08-31 | 27.65 | $27.60 | 5800 |
| 2023-08-30 | 27.68 | $27.66 | 11100 |
| 2023-08-29 | 27.72 | $27.71 | 4721 |
| 2023-08-28 | 27.76 | $27.42 | 8130 |
| 2023-08-25 | 27.83 | $27.22 | 1500 |
| 2023-08-24 | 27.93 | $27.25 | 1600 |
| 2023-08-23 | 28.04 | $27.27 | 1843 |
| 2023-08-22 | 28.15 | $27.06 | 8023 |
| 2023-08-21 | 28.29 | $27.55 | 7900 |
| 2023-08-18 | 28.39 | $27.57 | 1811 |
| 2023-08-17 | 28.49 | $27.65 | 8048 |
| 2023-08-16 | 28.59 | $27.71 | 5800 |
| 2023-08-15 | 28.68 | $27.88 | 3700 |
| 2023-08-14 | 28.77 | $28.40 | 3149 |
| 2023-08-11 | 28.80 | $28.66 | 4619 |
| 2023-08-10 | 28.80 | $28.69 | 8507 |
| 2023-08-09 | 28.79 | $28.64 | 3509 |
| 2023-08-08 | 28.79 | $28.86 | 4800 |
| 2023-08-07 | 28.76 | $29.16 | 8000 |
| 2023-08-04 | 28.69 | $28.80 | 1543 |
| 2023-08-03 | 28.64 | $28.72 | 12914 |
| 2023-08-02 | 28.59 | $28.60 | 10239 |
| 2023-08-01 | 28.55 | $28.87 | 25538 |
| 2023-07-31 | 28.48 | $29.17 | 8000 |
| 2023-07-28 | 28.36 | $29.05 | 6800 |
| 2023-07-27 | 28.25 | $28.83 | 2900 |
| 2023-07-26 | 28.15 | $28.97 | 2733 |
| 2023-07-25 | 28.02 | $28.61 | 12000 |
| 2023-07-24 | 27.92 | $28.92 | 3100 |
| 2023-07-21 | 27.77 | $28.56 | 2526 |
| 2023-07-20 | 27.65 | $28.65 | 4800 |
| 2023-07-19 | 27.51 | $28.60 | 5600 |
| 2023-07-18 | 27.37 | $28.29 | 8519 |
| 2023-07-17 | 27.25 | $27.90 | 12500 |
| 2023-07-14 | 27.16 | $27.57 | 8900 |
| 2023-07-13 | 27.10 | $27.98 | 11445 |
| 2023-07-12 | 27.00 | $27.68 | 3515 |
| 2023-07-11 | 26.93 | $27.51 | 93947 |
| 2023-07-10 | 26.86 | $27.04 | 4900 |
| 2023-07-07 | 26.84 | $27.02 | 5200 |
| 2023-07-06 | 26.83 | $26.79 | 3900 |
| 2023-07-05 | 26.83 | $27.16 | 4600 |
| 2023-07-03 | 26.79 | $27.33 | 5438 |
| 2023-06-30 | 26.74 | $27.12 | 11800 |
| 2023-06-29 | 26.69 | $26.89 | 3209 |
| 2023-06-28 | 26.66 | $26.51 | 9500 |
| 2023-06-27 | 26.67 | $26.57 | 5027 |
| 2023-06-26 | 26.66 | $26.30 | 1821 |
| 2023-06-23 | 26.68 | $26.22 | 2100 |
| 2023-06-22 | 26.70 | $26.43 | 2016 |
| 2023-06-21 | 26.69 | $26.75 | 2713 |
| 2023-06-20 | 26.66 | $26.93 | 5900 |
| 2023-06-16 | 26.60 | $27.08 | 7624 |
| 2023-06-15 | 26.52 | $27.14 | 4400 |
| 2023-06-14 | 26.43 | $26.83 | 7200 |
| 2023-06-13 | 26.36 | $27.08 | 4900 |
| 2023-06-12 | 26.26 | $26.79 | 6931 |
| 2023-06-09 | 26.18 | $26.89 | 8213 |
| 2023-06-08 | 26.08 | $26.96 | 8100 |
| 2023-06-07 | 25.97 | $26.92 | 7500 |
| 2023-06-06 | 25.86 | $26.68 | 5624 |
| 2023-06-05 | 25.76 | $26.21 | 16187 |
| 2023-06-02 | 25.71 | $26.41 | 4223 |
| 2023-06-01 | 25.62 | $25.64 | 28500 |
| 2023-05-31 | 25.62 | $25.32 | 3800 |
| 2023-05-30 | 25.64 | $25.73 | 6908 |
| 2023-05-26 | 25.63 | $25.71 | 5200 |
| 2023-05-25 | 25.62 | $25.45 | 4700 |
| 2023-05-24 | 25.65 | $25.53 | 7000 |
| 2023-05-23 | 25.66 | $25.94 | 2900 |
| 2023-05-22 | 25.64 | $26.05 | 4000 |
| 2023-05-19 | 25.61 | $25.95 | 5200 |
| 2023-05-18 | 25.60 | $25.99 | 9400 |
| 2023-05-17 | 25.58 | $25.78 | 14231 |
| 2023-05-16 | 25.59 | $25.21 | 4907 |
| 2023-05-15 | 25.66 | $25.47 | 5128 |
| 2023-05-12 | 25.71 | $25.09 | 4206 |
| 2023-05-11 | 25.81 | $25.25 | 3000 |
| 2023-05-10 | 25.89 | $25.35 | 3504 |
| 2023-05-09 | 25.97 | $25.60 | 3700 |
| 2023-05-08 | 26.02 | $25.63 | 4736 |
| 2023-05-05 | 26.08 | $25.57 | 7700 |
| 2023-05-04 | 26.14 | $25.05 | 21300 |
| 2023-05-03 | 26.26 | $25.43 | 15100 |
| 2023-05-02 | 26.34 | $25.78 | 41431 |
| 2023-05-01 | 26.38 | $26.40 | 14800 |
| 2023-04-28 | 26.37 | $26.56 | 12600 |
| 2023-04-27 | 26.34 | $26.18 | 11700 |
| 2023-04-26 | 26.34 | $25.89 | 6315 |
| 2023-04-25 | 26.36 | $26.03 | 9624 |
| 2023-04-24 | 26.38 | $26.57 | 8302 |
| 2023-04-21 | 26.33 | $26.58 | 8200 |
| 2023-04-20 | 26.27 | $26.83 | 4200 |
| 2023-04-19 | 26.19 | $27.04 | 10200 |
| 2023-04-18 | 26.07 | $26.85 | 19900 |
| 2023-04-17 | 25.97 | $26.64 | 10100 |
| 2023-04-14 | 25.88 | $26.43 | 8900 |
| 2023-04-13 | 25.81 | $26.29 | 23546 |
| 2023-04-12 | 25.74 | $25.98 | 12400 |
| 2023-04-11 | 25.70 | $26.17 | 10400 |
| 2023-04-10 | 25.65 | $25.90 | 11403 |
| 2023-04-06 | 25.62 | $25.80 | 14900 |
| 2023-04-05 | 25.60 | $25.65 | 6236 |
| 2023-04-04 | 25.62 | $25.65 | 12400 |
| 2023-04-03 | 25.64 | $26.02 | 9147 |
| 2023-03-31 | 25.65 | $25.96 | 8600 |
| 2023-03-30 | 25.68 | $25.85 | 6111 |
| 2023-03-29 | 25.73 | $25.88 | 10720 |
| 2023-03-28 | 25.80 | $25.42 | 7400 |
| 2023-03-27 | 25.93 | $25.40 | 11500 |
| 2023-03-24 | 26.07 | $25.01 | 32600 |
| 2023-03-23 | 26.28 | $25.14 | 71630 |
| 2023-03-22 | 26.48 | $25.35 | 19746 |
| 2023-03-21 | 26.69 | $26.03 | 9349 |
| 2023-03-20 | 26.85 | $25.20 | 13318 |
| 2023-03-17 | 27.10 | $24.71 | 19742 |
| 2023-03-16 | 27.43 | $25.61 | 10919 |
| 2023-03-15 | 27.69 | $25.08 | 14918 |
| 2023-03-14 | 28.02 | $25.88 | 153535 |
| 2023-03-13 | 28.29 | $25.48 | 40040 |
| 2023-03-10 | 28.63 | $26.69 | 17100 |
| 2023-03-09 | 28.86 | $27.29 | 11900 |
| 2023-03-08 | 29.05 | $28.28 | 8519 |
| 2023-03-07 | 29.15 | $28.41 | 4300 |
| 2023-03-06 | 29.24 | $29.24 | 3308 |
| 2023-03-03 | 29.26 | $29.27 | 6406 |
| 2023-03-02 | 29.28 | $28.82 | 5608 |
| 2023-03-01 | 29.34 | $29.07 | 6040 |
| 2023-02-28 | 29.38 | $29.15 | 7800 |
| 2023-02-27 | 29.42 | $29.06 | 10911 |
| 2023-02-24 | 29.46 | $29.05 | 7300 |
| 2023-02-23 | 29.51 | $29.03 | 8600 |
| 2023-02-22 | 29.56 | $28.91 | 33704 |
| 2023-02-21 | 29.63 | $29.07 | 4900 |
| 2023-02-17 | 29.67 | $29.53 | 115100 |
| 2023-02-16 | 29.67 | $29.55 | 8800 |
| 2023-02-15 | 29.66 | $29.78 | 6200 |
| 2023-02-14 | 29.62 | $29.90 | 5324 |
| 2023-02-13 | 29.56 | $29.89 | 4007 |
| 2023-02-10 | 29.49 | $29.63 | 3400 |
| 2023-02-09 | 29.45 | $29.56 | 8026 |
| 2023-02-08 | 29.40 | $29.85 | 31000 |
| 2023-02-07 | 29.33 | $30.03 | 3214 |
| 2023-02-06 | 29.22 | $29.56 | 1500 |
| 2023-02-03 | 29.15 | $29.74 | 6500 |
| 2023-02-02 | 29.06 | $29.68 | 5300 |
| 2023-02-01 | 28.97 | $29.63 | 8500 |
| 2023-01-31 | 28.86 | $29.70 | 4016 |
| 2023-01-30 | 28.74 | $29.33 | 6100 |
| 2023-01-27 | 28.65 | $29.55 | 4110 |
| 2023-01-26 | 28.51 | $29.43 | 6132 |
| 2023-01-25 | 28.39 | $29.26 | 5530 |
| 2023-01-24 | 28.27 | $28.79 | 19717 |
| 2023-01-23 | 28.19 | $28.78 | 6100 |
| 2023-01-20 | 28.10 | $28.34 | 24841 |
| 2023-01-19 | 28.05 | $27.90 | 8100 |
| 2023-01-18 | 28.04 | $28.06 | 17625 |
| 2023-01-17 | 28.01 | $28.64 | 1300 |
| 2023-01-13 | 27.92 | $28.84 | 8038 |
| 2023-01-12 | 27.80 | $28.59 | 7438 |
| 2023-01-11 | 27.71 | $28.47 | 6700 |
| 2023-01-10 | 27.63 | $28.22 | 5200 |
| 2023-01-09 | 27.57 | $28.16 | 4000 |
| 2023-01-06 | 27.51 | $28.22 | 3100 |
| 2023-01-05 | 27.44 | $27.68 | 5900 |
| 2023-01-04 | 27.43 | $27.88 | 16210 |
| 2023-01-03 | 27.40 | $27.29 | 29700 |
| 2022-12-30 | 27.43 | $27.07 | 59600 |
| 2022-12-29 | 27.49 | $27.13 | 5509 |
| 2022-12-28 | 27.55 | $26.67 | 13512 |
| 2022-12-27 | 27.67 | $27.77 | 20900 |
| 2022-12-23 | 27.69 | $27.66 | 4203 |
| 2022-12-22 | 27.72 | $27.45 | 10923 |
| 2022-12-21 | 27.78 | $27.59 | 27200 |
| 2022-12-20 | 27.83 | $27.20 | 21000 |
| 2022-12-19 | 27.92 | $27.16 | 3100 |
| 2022-12-16 | 28.02 | $27.20 | 5100 |
| 2022-12-15 | 28.11 | $27.38 | 11200 |
| 2022-12-14 | 28.20 | $27.92 | 27034 |
| 2022-12-13 | 28.23 | $28.16 | 10702 |
| 2022-12-12 | 28.25 | $28.06 | 7100 |
| 2022-12-09 | 28.27 | $27.76 | 7200 |
| 2022-12-08 | 28.33 | $27.81 | 8500 |
| 2022-12-07 | 28.38 | $27.78 | 4800 |
| 2022-12-06 | 28.43 | $27.80 | 8900 |
| 2022-12-05 | 28.48 | $28.00 | 8236 |
| 2022-12-02 | 28.51 | $28.79 | 7821 |
| 2022-12-01 | 28.45 | $28.95 | 17136 |
| 2022-11-30 | 28.37 | $29.15 | 12300 |
| 2022-11-29 | 28.26 | $28.64 | 5522 |
| 2022-11-28 | 28.19 | $28.27 | 8026 |
| 2022-11-25 | 28.15 | $28.77 | 900 |
| 2022-11-23 | 28.06 | $28.67 | 6607 |
| 2022-11-22 | 27.96 | $28.52 | 3100 |
| 2022-11-21 | 27.87 | $28.20 | 15035 |
| 2022-11-18 | 27.80 | $28.12 | 15408 |
| 2022-11-17 | 27.73 | $27.95 | 11345 |
| 2022-11-16 | 27.66 | $28.12 | 4242 |
| 2022-11-15 | 27.56 | $28.30 | 3504 |
| 2022-11-14 | 27.43 | $28.39 | 12500 |
| 2022-11-11 | 27.28 | $28.70 | 7600 |
| 2022-11-10 | 27.09 | $28.42 | 70400 |
| 2022-11-09 | 26.91 | $27.17 | 16309 |
| 2022-11-08 | 26.83 | $27.66 | 8500 |
| 2022-11-07 | 26.70 | $27.49 | 25000 |
| 2022-11-04 | 26.56 | $27.21 | 2300 |
| 2022-11-03 | 26.45 | $26.66 | 2731 |
| 2022-11-02 | 26.37 | $27.05 | 5416 |
| 2022-11-01 | 26.26 | $27.51 | 36500 |
| 2022-10-31 | 26.10 | $27.32 | 5605 |
| 2022-10-28 | 25.94 | $27.41 | 13522 |
| 2022-10-27 | 25.76 | $26.75 | 4818 |
| 2022-10-26 | 25.63 | $26.60 | 10100 |
| 2022-10-25 | 25.51 | $26.38 | 20600 |
| 2022-10-24 | 25.41 | $26.02 | 11500 |
| 2022-10-21 | 25.33 | $25.76 | 28800 |
| 2022-10-20 | 25.27 | $25.20 | 49900 |
| 2022-10-19 | 25.26 | $25.55 | 4800 |
| 2022-10-18 | 25.23 | $26.07 | 4334 |
| 2022-10-17 | 25.15 | $25.79 | 3700 |
| 2022-10-14 | 25.10 | $25.20 | 1400 |
| 2022-10-13 | 25.11 | $25.48 | 11540 |
| 2022-10-12 | 25.11 | $24.53 | 15817 |
| 2022-10-11 | 25.21 | $24.52 | 5900 |
| 2022-10-10 | 25.31 | $24.83 | 15843 |
| 2022-10-07 | 25.40 | $24.95 | 6918 |
| 2022-10-06 | 25.50 | $25.46 | 13808 |
| 2022-10-05 | 25.55 | $25.80 | 8003 |
| 2022-10-04 | 25.57 | $26.03 | 23229 |
| 2022-10-03 | 25.57 | $25.10 | 6200 |
| 2022-09-30 | 25.67 | $24.47 | 5100 |
| 2022-09-29 | 25.83 | $24.71 | 22512 |
| 2022-09-28 | 25.98 | $25.03 | 20710 |
| 2022-09-27 | 26.11 | $24.54 | 32300 |
| 2022-09-26 | 26.29 | $24.62 | 7503 |
| 2022-09-23 | 26.48 | $25.03 | 20900 |
| 2022-09-22 | 26.65 | $25.57 | 10908 |
| 2022-09-21 | 26.77 | $26.10 | 4122 |
| 2022-09-20 | 26.85 | $26.59 | 3300 |
| 2022-09-19 | 26.88 | $26.98 | 6500 |
| 2022-09-16 | 26.88 | $26.69 | 12922 |
| 2022-09-15 | 26.92 | $26.97 | 13100 |
| 2022-09-14 | 26.94 | $26.69 | 13441 |
| 2022-09-13 | 26.99 | $26.78 | 6400 |
| 2022-09-12 | 27.04 | $27.72 | 2700 |
| 2022-09-09 | 27.01 | $27.41 | 2723 |
| 2022-09-08 | 27.01 | $27.05 | 15800 |
| 2022-09-07 | 27.04 | $26.60 | 6710 |
| 2022-09-06 | 27.13 | $26.13 | 11508 |
| 2022-09-02 | 27.26 | $26.31 | 9628 |
| 2022-09-01 | 27.38 | $26.48 | 10800 |
| 2022-08-31 | 27.48 | $26.57 | 7544 |
| 2022-08-30 | 27.58 | $26.69 | 7841 |
| 2022-08-29 | 27.67 | $26.86 | 8100 |
| 2022-08-26 | 27.74 | $27.06 | 5549 |
| 2022-08-25 | 27.80 | $27.78 | 5900 |
| 2022-08-24 | 27.78 | $27.41 | 6200 |
| 2022-08-23 | 27.79 | $27.36 | 5405 |
| 2022-08-22 | 27.81 | $27.32 | 26336 |
| 2022-08-19 | 27.83 | $27.92 | 14700 |
| 2022-08-18 | 27.79 | $28.39 | 18900 |
| 2022-08-17 | 27.69 | $28.48 | 72400 |
| 2022-08-16 | 27.58 | $28.66 | 14800 |
| 2022-08-15 | 27.44 | $28.36 | 3844 |
| 2022-08-12 | 27.32 | $28.50 | 16148 |
| 2022-08-11 | 27.17 | $28.18 | 17649 |
| 2022-08-10 | 27.04 | $27.80 | 57600 |
| 2022-08-09 | 26.94 | $27.09 | 20600 |
| 2022-08-08 | 26.89 | $27.04 | 2124 |
| 2022-08-05 | 26.85 | $27.09 | 1100 |
| 2022-08-04 | 26.80 | $26.96 | 2530 |
| 2022-08-03 | 26.76 | $27.18 | 5323 |
| 2022-08-02 | 26.69 | $26.79 | 2900 |
| 2022-08-01 | 26.65 | $27.16 | 5500 |
| 2022-07-29 | 26.58 | $27.32 | 2800 |
| 2022-07-28 | 26.48 | $26.95 | 8900 |
| 2022-07-27 | 26.42 | $27.03 | 13700 |
| 2022-07-26 | 26.34 | $26.64 | 2300 |
| 2022-07-25 | 26.30 | $26.97 | 12500 |
| 2022-07-22 | 26.23 | $26.66 | 7300 |
| 2022-07-21 | 26.18 | $26.91 | 11915 |
| 2022-07-20 | 26.10 | $26.70 | 2806 |
| 2022-07-19 | 26.04 | $26.70 | 6700 |
| 2022-07-18 | 25.98 | $25.92 | 8112 |
| 2022-07-15 | 25.98 | $25.90 | 9443 |
| 2022-07-14 | 25.99 | $25.18 | 14600 |
| 2022-07-13 | 26.07 | $25.78 | 5619 |
| 2022-07-12 | 26.10 | $26.05 | 3900 |
| 2022-07-11 | 26.10 | $26.00 | 2641 |
| 2022-07-08 | 26.12 | $26.31 | 16221 |
| 2022-07-07 | 26.11 | $26.35 | 31610 |
| 2022-07-06 | 26.12 | $25.90 | 6000 |
| 2022-07-05 | 26.18 | $25.96 | 8900 |
| 2022-07-01 | 26.26 | $26.25 | 21200 |
| 2022-06-30 | 26.31 | $25.94 | 15008 |
| 2022-06-29 | 26.41 | $26.09 | 3800 |
| 2022-06-28 | 26.51 | $26.36 | 5700 |
| 2022-06-27 | 26.60 | $26.55 | 7013 |
| 2022-06-24 | 26.68 | $26.57 | 12208 |
| 2022-06-23 | 26.76 | $25.60 | 14700 |
| 2022-06-22 | 26.95 | $25.87 | 4746 |
| 2022-06-21 | 27.12 | $26.03 | 18300 |
| 2022-06-17 | 27.28 | $25.63 | 17400 |
| 2022-06-16 | 27.49 | $25.35 | 26500 |
| 2022-06-15 | 27.73 | $26.16 | 87235 |
| 2022-06-14 | 27.91 | $25.85 | 13307 |
| 2022-06-13 | 28.12 | $25.98 | 40400 |
| 2022-06-10 | 28.32 | $26.91 | 14109 |
| 2022-06-09 | 28.44 | $27.78 | 6000 |
| 2022-06-08 | 28.47 | $28.56 | 59715 |
| 2022-06-07 | 28.42 | $29.02 | 4000 |
| 2022-06-06 | 28.32 | $28.88 | 7200 |
| 2022-06-03 | 28.23 | $28.74 | 9033 |
| 2022-06-02 | 28.16 | $29.06 | 6100 |
| 2022-06-01 | 28.05 | $28.70 | 17500 |
| 2022-05-31 | 27.98 | $29.05 | 10700 |
| 2022-05-27 | 27.87 | $29.12 | 24700 |
| 2022-05-26 | 27.75 | $28.72 | 30605 |
| 2022-05-25 | 27.66 | $28.09 | 16200 |
| 2022-05-24 | 27.64 | $27.83 | 7700 |
| 2022-05-23 | 27.65 | $27.93 | 22800 |
| 2022-05-20 | 27.66 | $27.14 | 13100 |
| 2022-05-19 | 27.75 | $27.20 | 5848 |
| 2022-05-18 | 27.85 | $27.30 | 13417 |
| 2022-05-17 | 27.95 | $28.04 | 9819 |
| 2022-05-16 | 28.00 | $27.22 | 18500 |
| 2022-05-13 | 28.13 | $27.37 | 16900 |
| 2022-05-12 | 28.26 | $26.94 | 14023 |
| 2022-05-11 | 28.45 | $27.24 | 43300 |
| 2022-05-10 | 28.63 | $27.42 | 30516 |
| 2022-05-09 | 28.80 | $27.64 | 33700 |
| 2022-05-06 | 28.96 | $28.28 | 29700 |
| 2022-05-05 | 29.07 | $28.48 | 13216 |
| 2022-05-04 | 29.17 | $29.29 | 5800 |
| 2022-05-03 | 29.20 | $28.48 | 30031 |
| 2022-05-02 | 29.32 | $28.14 | 12904 |
| 2022-04-29 | 29.49 | $28.10 | 19202 |
| 2022-04-28 | 29.67 | $28.85 | 34808 |
| 2022-04-27 | 29.79 | $28.52 | 24923 |
| 2022-04-26 | 29.96 | $28.72 | 72200 |
| 2022-04-25 | 30.12 | $29.34 | 33033 |
| 2022-04-22 | 30.24 | $29.34 | 12400 |
| 2022-04-21 | 30.37 | $30.06 | 6736 |
| 2022-04-20 | 30.44 | $30.48 | 9000 |
| 2022-04-19 | 30.47 | $30.16 | 11600 |
| 2022-04-18 | 30.54 | $29.95 | 11514 |
| 2022-04-14 | 30.63 | $29.91 | 8715 |
| 2022-04-13 | 30.74 | $30.10 | 15500 |
| 2022-04-12 | 30.82 | $30.05 | 12326 |
| 2022-04-11 | 30.92 | $30.36 | 8600 |
| 2022-04-08 | 30.98 | $30.45 | 24700 |
| 2022-04-07 | 31.02 | $30.25 | 61518 |
| 2022-04-06 | 31.09 | $30.25 | 12100 |
| 2022-04-05 | 31.14 | $30.57 | 48000 |
| 2022-04-04 | 31.16 | $30.84 | 13500 |
| 2022-04-01 | 31.14 | $30.89 | 35600 |
| 2022-03-31 | 31.11 | $30.89 | 14915 |
| 2022-03-30 | 31.08 | $31.62 | 8900 |
| 2022-03-29 | 30.98 | $31.94 | 13709 |
| 2022-03-28 | 30.83 | $31.68 | 18835 |
| 2022-03-25 | 30.71 | $31.86 | 15800 |
| 2022-03-24 | 30.57 | $31.53 | 16200 |
| 2022-03-23 | 30.45 | $31.24 | 22043 |
| 2022-03-22 | 30.37 | $31.86 | 14236 |
| 2022-03-21 | 30.22 | $31.32 | 15645 |
| 2022-03-18 | 30.13 | $31.18 | 60242 |
| 2022-03-17 | 30.06 | $31.06 | 67200 |
| 2022-03-16 | 30.00 | $30.84 | 122300 |
| 2022-03-15 | 29.98 | $29.92 | 7004 |
| 2022-03-14 | 30.06 | $29.73 | 10614 |
| 2022-03-11 | 30.17 | $29.26 | 5817 |
| 2022-03-10 | 30.34 | $29.35 | 14900 |
| 2022-03-09 | 30.52 | $29.66 | 4628 |
| 2022-03-08 | 30.69 | $28.58 | 31925 |
| 2022-03-07 | 30.97 | $28.41 | 46400 |
| 2022-03-04 | 31.30 | $29.68 | 25045 |
| 2022-03-03 | 31.51 | $30.47 | 11700 |
| 2022-03-02 | 31.66 | $30.64 | 7622 |
| 2022-03-01 | 31.79 | $29.96 | 20419 |
| 2022-02-28 | 32.00 | $31.24 | 15005 |
| 2022-02-25 | 32.09 | $31.67 | 27600 |
| 2022-02-24 | 32.13 | $30.65 | 50727 |
| 2022-02-23 | 32.28 | $31.16 | 4700 |
| 2022-02-22 | 32.37 | $31.76 | 16904 |
| 2022-02-18 | 32.41 | $32.07 | 38523 |
| 2022-02-17 | 32.41 | $32.12 | 68207 |
| 2022-02-16 | 32.40 | $32.93 | 40100 |
| 2022-02-15 | 32.32 | $32.79 | 20300 |
| 2022-02-14 | 32.24 | $32.35 | 25812 |
| 2022-02-11 | 32.21 | $32.61 | 33800 |
| 2022-02-10 | 32.16 | $33.01 | 43300 |
| 2022-02-09 | 32.07 | $33.19 | 81200 |
| 2022-02-08 | 31.96 | $33.03 | 13500 |
| 2022-02-07 | 31.86 | $32.46 | 20700 |
| 2022-02-04 | 31.82 | $32.31 | 28348 |
| 2022-02-03 | 31.79 | $31.95 | 26600 |
| 2022-02-02 | 31.80 | $32.21 | 16624 |
| 2022-02-01 | 31.78 | $32.07 | 58800 |
| 2022-01-31 | 31.76 | $31.51 | 19100 |
| 2022-01-28 | 31.80 | $31.22 | 18000 |
| 2022-01-27 | 31.86 | $31.05 | 25617 |
| 2022-01-26 | 31.93 | $31.34 | 31000 |
| 2022-01-25 | 31.98 | $31.35 | 60600 |
| 2022-01-24 | 32.02 | $31.18 | 69220 |
| 2022-01-21 | 32.08 | $31.00 | 26400 |
| 2022-01-20 | 32.16 | $31.64 | 21305 |
| 2022-01-19 | 32.17 | $31.77 | 16706 |
| 2022-01-18 | 32.16 | $32.51 | 20800 |
| 2022-01-14 | 32.07 | $33.14 | 20302 |
| 2022-01-13 | 31.92 | $33.17 | 54200 |
| 2022-01-12 | 31.75 | $33.11 | 37600 |
| 2022-01-11 | 31.57 | $32.91 | 31419 |
| 2022-01-10 | 31.41 | $32.66 | 19934 |
| 2022-01-07 | 31.26 | $32.62 | 19544 |
| 2022-01-06 | 31.11 | $32.00 | 41600 |
| 2022-01-05 | 31.01 | $31.56 | 1.1M |
| 2022-01-04 | 30.96 | $31.84 | 14000 |
| 2022-01-03 | 30.87 | $31.01 | 18500 |
| 2021-12-31 | 30.86 | $30.56 | 54000 |
| 2021-12-30 | 30.89 | $30.54 | 9804 |
| 2021-12-29 | 30.92 | $30.62 | 44500 |
| 2021-12-28 | 30.94 | $31.30 | 26800 |
| 2021-12-27 | 30.89 | $31.27 | 9434 |
| 2021-12-23 | 30.84 | $31.06 | 10100 |
| 2021-12-22 | 30.82 | $30.87 | 8900 |
| 2021-12-21 | 30.82 | $30.66 | 11043 |
| 2021-12-20 | 30.85 | $30.10 | 22900 |
| 2021-12-17 | 30.94 | $30.71 | 7400 |
| 2021-12-16 | 30.97 | $31.40 | 17000 |
| 2021-12-15 | 30.94 | $30.90 | 7028 |
| 2021-12-14 | 30.97 | $30.96 | 7313 |
| 2021-12-13 | 30.99 | $30.74 | 3812 |
| 2021-12-10 | 31.05 | $31.27 | 138413 |
| 2021-12-09 | 31.06 | $31.17 | 6127 |
| 2021-12-08 | 31.08 | $31.22 | 18702 |
| 2021-12-07 | 31.11 | $31.31 | 15100 |
| 2021-12-06 | 31.13 | $30.89 | 9731 |
| 2021-12-03 | 31.20 | $30.24 | 6433 |
| 2021-12-02 | 31.34 | $30.63 | 4314 |
| 2021-12-01 | 31.45 | $29.81 | 12943 |
| 2021-11-30 | 31.65 | $29.98 | 10944 |
| 2021-11-29 | 31.84 | $30.80 | 12600 |
| 2021-11-26 | 31.97 | $30.83 | 12000 |
| 2021-11-24 | 32.10 | $32.06 | 8828 |
| 2021-11-23 | 32.11 | $32.16 | 8903 |
| 2021-11-22 | 32.11 | $31.78 | 8200 |
| 2021-11-19 | 32.16 | $31.32 | 7606 |
| 2021-11-18 | 32.25 | $31.75 | 6405 |
| 2021-11-17 | 32.31 | $31.97 | 4700 |
| 2021-11-16 | 32.36 | $32.25 | 10039 |
| 2021-11-15 | 32.37 | $32.38 | 4000 |
| 2021-11-12 | 32.38 | $32.42 | 6642 |
| 2021-11-11 | 32.37 | $32.44 | 2109 |
| 2021-11-10 | 32.36 | $32.37 | 15832 |
| 2021-11-09 | 32.36 | $32.29 | 13300 |
| 2021-11-08 | 32.35 | $32.43 | 9800 |
| 2021-11-05 | 32.33 | $32.28 | 7629 |
| 2021-11-04 | 32.31 | $32.12 | 17700 |
| 2021-11-03 | 32.31 | $32.55 | 7013 |
| 2021-11-02 | 32.27 | $32.23 | 15000 |
| 2021-11-01 | 32.24 | $32.29 | 5100 |
| 2021-10-29 | 32.21 | $32.07 | 7600 |
| 2021-10-28 | 32.19 | $32.28 | 8917 |
| 2021-10-27 | 32.14 | $32.11 | 14200 |
| 2021-10-26 | 32.10 | $32.81 | 5700 |
| 2021-10-25 | 31.99 | $32.89 | 6300 |
| 2021-10-22 | 31.85 | $32.89 | 11707 |
| 2021-10-21 | 31.71 | $32.61 | 10703 |
| 2021-10-20 | 31.59 | $32.77 | 13137 |
| 2021-10-19 | 31.43 | $32.33 | 15226 |
| 2021-10-18 | 31.30 | $32.01 | 5811 |
| 2021-10-15 | 31.19 | $31.98 | 13300 |
| 2021-10-14 | 31.08 | $31.56 | 11503 |
| 2021-10-13 | 30.99 | $31.10 | 8331 |
| 2021-10-12 | 30.95 | $31.35 | 3000 |
| 2021-10-11 | 30.87 | $31.36 | 4700 |
| 2021-10-08 | 30.79 | $31.68 | 4200 |
| 2021-10-07 | 30.67 | $31.43 | 10420 |
| 2021-10-06 | 30.57 | $31.23 | 18400 |
| 2021-10-05 | 30.48 | $31.20 | 21500 |
| 2021-10-04 | 30.39 | $30.73 | 10000 |
| 2021-10-01 | 30.34 | $30.88 | 6000 |
| 2021-09-30 | 30.28 | $30.41 | 6518 |
| 2021-09-29 | 30.26 | $30.80 | 3640 |
| 2021-09-28 | 30.20 | $30.74 | 7242 |
| 2021-09-27 | 30.15 | $31.11 | 4900 |
| 2021-09-24 | 30.07 | $30.61 | 2900 |
| 2021-09-23 | 30.04 | $30.48 | 3516 |
| 2021-09-22 | 30.02 | $29.82 | 6112 |
| 2021-09-21 | 30.07 | $29.37 | 105300 |
| 2021-09-20 | 30.18 | $29.32 | 40000 |
| 2021-09-17 | 30.29 | $29.95 | 2832 |
| 2021-09-16 | 30.34 | $30.09 | 4400 |
| 2021-09-15 | 30.39 | $30.18 | 14800 |
| 2021-09-14 | 30.43 | $29.76 | 5400 |
| 2021-09-13 | 30.51 | $30.27 | 7500 |
| 2021-09-10 | 30.56 | $29.90 | 4000 |
| 2021-09-09 | 30.65 | $30.13 | 13735 |
| 2021-09-08 | 30.72 | $30.10 | 71600 |
| 2021-09-07 | 30.80 | $30.22 | 12400 |
| 2021-09-03 | 30.87 | $30.36 | 4218 |
| 2021-09-02 | 30.93 | $30.51 | 9700 |
| 2021-09-01 | 30.97 | $30.57 | 10500 |
| 2021-08-31 | 31.01 | $30.78 | 23339 |
| 2021-08-30 | 31.02 | $30.94 | 4028 |
| 2021-08-27 | 31.01 | $31.55 | 13636 |
| 2021-08-26 | 30.93 | $31.12 | 3807 |
| 2021-08-25 | 30.89 | $31.35 | 14800 |
| 2021-08-24 | 30.82 | $30.92 | 6710 |
| 2021-08-23 | 30.79 | $30.73 | 6542 |
| 2021-08-20 | 30.77 | $30.57 | 5600 |
| 2021-08-19 | 30.76 | $30.38 | 10341 |
| 2021-08-18 | 30.76 | $30.82 | 7001 |
| 2021-08-17 | 30.72 | $31.00 | 4927 |
| 2021-08-16 | 30.65 | $31.33 | 8940 |
| 2021-08-13 | 30.54 | $31.50 | 6832 |
| 2021-08-12 | 30.40 | $31.56 | 4526 |
| 2021-08-11 | 30.25 | $31.47 | 6900 |
| 2021-08-10 | 30.10 | $31.10 | 11031 |
| 2021-08-09 | 29.98 | $30.81 | 13200 |
| 2021-08-06 | 29.88 | $30.76 | 12029 |
| 2021-08-05 | 29.79 | $30.18 | 15900 |
| 2021-08-04 | 29.75 | $29.84 | 17711 |
| 2021-08-03 | 29.74 | $29.94 | 19624 |
| 2021-08-02 | 29.71 | $29.77 | 19500 |
| 2021-07-30 | 29.71 | $29.83 | 7900 |
| 2021-07-29 | 29.71 | $30.06 | 32007 |
| 2021-07-28 | 29.68 | $29.68 | 9200 |
| 2021-07-27 | 29.69 | $29.74 | 22427 |
| 2021-07-26 | 29.69 | $29.74 | 64400 |
| 2021-07-23 | 29.70 | $29.56 | 5614 |
| 2021-07-22 | 29.73 | $29.61 | 9200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
51.34
2026-07-17
Close Price
$51.29
Vol: 8137
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.72
Average
34.53
Maximum
51.34
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.34 | $51.29 | 8137 |
| 2026-07-16 | 51.21 | $51.59 | 20300 |
| 2026-07-15 | 50.99 | $51.23 | 32000 |
| 2026-07-14 | 50.80 | $50.81 | 26000 |
| 2026-07-13 | 50.67 | $50.59 | 20736 |
| 2026-07-10 | 50.55 | $50.54 | 16125 |
| 2026-07-09 | 50.42 | $50.35 | 36821 |
| 2026-07-08 | 50.30 | $49.86 | 88725 |
| 2026-07-07 | 50.26 | $51.00 | 150600 |
| 2026-07-06 | 49.96 | $51.11 | 91600 |
| 2026-07-02 | 49.59 | $50.60 | 36204 |
| 2026-07-01 | 49.25 | $50.17 | 85500 |
| 2026-06-30 | 48.95 | $49.37 | 51100 |
| 2026-06-29 | 48.77 | $49.55 | 27339 |
| 2026-06-26 | 48.51 | $49.30 | 19531 |
| 2026-06-25 | 48.26 | $49.00 | 36000 |
| 2026-06-24 | 48.02 | $48.64 | 33967 |
| 2026-06-23 | 47.83 | $48.35 | 53100 |
| 2026-06-22 | 47.66 | $48.14 | 98200 |
| 2026-06-18 | 47.50 | $47.94 | 65800 |
| 2026-06-17 | 47.36 | $48.00 | 31441 |
| 2026-06-16 | 47.18 | $48.35 | 18545 |
| 2026-06-15 | 46.89 | $47.76 | 62210 |
| 2026-06-12 | 46.69 | $47.63 | 27700 |
| 2026-06-11 | 46.48 | $47.09 | 61800 |
| 2026-06-10 | 46.34 | $46.58 | 211000 |
| 2026-06-09 | 46.29 | $46.81 | 37600 |
| 2026-06-08 | 46.19 | $46.33 | 45400 |
| 2026-06-05 | 46.17 | $46.54 | 62531 |
| 2026-06-04 | 46.11 | $46.54 | 177406 |
| 2026-06-03 | 46.03 | $45.52 | 80748 |
| 2026-06-02 | 46.16 | $46.26 | 96100 |
| 2026-06-01 | 46.15 | $45.84 | 18214 |
| 2026-05-29 | 46.23 | $46.21 | 159400 |
| 2026-05-28 | 46.25 | $46.10 | 27600 |
| 2026-05-27 | 46.30 | $46.32 | 15400 |
| 2026-05-26 | 46.30 | $46.64 | 43036 |
| 2026-05-22 | 46.25 | $46.44 | 9605 |
| 2026-05-21 | 46.22 | $46.55 | 24322 |
| 2026-05-20 | 46.17 | $46.42 | 11900 |
| 2026-05-19 | 46.14 | $45.85 | 12247 |
| 2026-05-18 | 46.22 | $46.10 | 13819 |
| 2026-05-15 | 46.27 | $45.72 | 12606 |
| 2026-05-14 | 46.40 | $45.82 | 16446 |
| 2026-05-13 | 46.54 | $45.55 | 13210 |
| 2026-05-12 | 46.75 | $46.15 | 10900 |
| 2026-05-11 | 46.87 | $45.97 | 15238 |
| 2026-05-08 | 47.05 | $46.50 | 20209 |
| 2026-05-07 | 47.15 | $46.55 | 14917 |
| 2026-05-06 | 47.24 | $47.17 | 19300 |
| 2026-05-05 | 47.23 | $46.53 | 13200 |
| 2026-05-04 | 47.34 | $46.42 | 36400 |
| 2026-05-01 | 47.49 | $47.16 | 63823 |
| 2026-04-30 | 47.51 | $47.35 | 23400 |
| 2026-04-29 | 47.48 | $46.67 | 35705 |
| 2026-04-28 | 47.60 | $47.23 | 28516 |
| 2026-04-27 | 47.61 | $47.19 | 22216 |
| 2026-04-24 | 47.63 | $46.99 | 12200 |
| 2026-04-23 | 47.69 | $47.42 | 19011 |
| 2026-04-22 | 47.66 | $47.61 | 15000 |
| 2026-04-21 | 47.59 | $48.00 | 18436 |
| 2026-04-20 | 47.41 | $48.46 | 100600 |
| 2026-04-17 | 47.11 | $48.39 | 18700 |
| 2026-04-16 | 46.77 | $47.71 | 15700 |
| 2026-04-15 | 46.52 | $47.75 | 16502 |
| 2026-04-14 | 46.21 | $47.67 | 24000 |
| 2026-04-13 | 45.87 | $47.59 | 42509 |
| 2026-04-10 | 45.50 | $46.85 | 12500 |
| 2026-04-09 | 45.22 | $47.28 | 15522 |
| 2026-04-08 | 44.80 | $46.91 | 18017 |
| 2026-04-07 | 44.40 | $45.47 | 29306 |
| 2026-04-06 | 44.24 | $45.52 | 15100 |
| 2026-04-02 | 44.05 | $45.25 | 38600 |
| 2026-04-01 | 43.88 | $45.15 | 22200 |
| 2026-03-31 | 43.72 | $44.84 | 34446 |
| 2026-03-30 | 43.60 | $43.79 | 27500 |
| 2026-03-27 | 43.70 | $43.33 | 13000 |
| 2026-03-26 | 43.91 | $44.21 | 56200 |
| 2026-03-25 | 43.97 | $44.54 | 18834 |
| 2026-03-24 | 43.98 | $44.37 | 11321 |
| 2026-03-23 | 44.04 | $44.40 | 160949 |
| 2026-03-20 | 44.11 | $43.78 | 28247 |
| 2026-03-19 | 44.32 | $44.01 | 25940 |
| 2026-03-18 | 44.53 | $44.04 | 26300 |
| 2026-03-17 | 44.77 | $44.69 | 25700 |
| 2026-03-16 | 44.92 | $44.50 | 18053 |
| 2026-03-13 | 45.15 | $44.22 | 95600 |
| 2026-03-12 | 45.47 | $44.40 | 127624 |
| 2026-03-11 | 45.81 | $44.95 | 20100 |
| 2026-03-10 | 46.10 | $45.28 | 45034 |
| 2026-03-09 | 46.37 | $45.27 | 24848 |
| 2026-03-06 | 46.69 | $45.53 | 69322 |
| 2026-03-05 | 47.01 | $46.33 | 32042 |
| 2026-03-04 | 47.22 | $46.72 | 20100 |
| 2026-03-03 | 47.38 | $46.45 | 62100 |
| 2026-03-02 | 47.63 | $46.86 | 31513 |
| 2026-02-27 | 47.83 | $47.00 | 49800 |
| 2026-02-26 | 48.03 | $48.24 | 26100 |
| 2026-02-25 | 48.01 | $47.82 | 20115 |
| 2026-02-24 | 48.07 | $47.07 | 153300 |
| 2026-02-23 | 48.30 | $47.04 | 33822 |
| 2026-02-20 | 48.58 | $48.57 | 135200 |
| 2026-02-19 | 48.58 | $48.16 | 30300 |
| 2026-02-18 | 48.67 | $48.56 | 36000 |
| 2026-02-17 | 48.68 | $48.31 | 36616 |
| 2026-02-13 | 48.75 | $47.84 | 32000 |
| 2026-02-12 | 48.93 | $48.00 | 29200 |
| 2026-02-11 | 49.10 | $48.80 | 46039 |
| 2026-02-10 | 49.13 | $49.58 | 35100 |
| 2026-02-09 | 49.00 | $49.61 | 30200 |
| 2026-02-06 | 48.84 | $49.72 | 48113 |
| 2026-02-05 | 48.63 | $48.95 | 26336 |
| 2026-02-04 | 48.55 | $49.36 | 33700 |
| 2026-02-03 | 48.36 | $48.77 | 43400 |
| 2026-02-02 | 48.27 | $48.43 | 47700 |
| 2026-01-30 | 48.24 | $47.99 | 41207 |
| 2026-01-29 | 48.30 | $48.13 | 132300 |
| 2026-01-28 | 48.34 | $47.75 | 70748 |
| 2026-01-27 | 48.46 | $48.10 | 97100 |
| 2026-01-26 | 48.53 | $48.03 | 57700 |
| 2026-01-23 | 48.62 | $47.80 | 73529 |
| 2026-01-22 | 48.77 | $48.42 | 195541 |
| 2026-01-21 | 48.82 | $48.21 | 265100 |
| 2026-01-20 | 48.92 | $47.75 | 89234 |
| 2026-01-16 | 49.13 | $48.47 | 45200 |
| 2026-01-15 | 49.22 | $48.39 | 109237 |
| 2026-01-14 | 49.33 | $48.31 | 213042 |
| 2026-01-13 | 49.48 | $48.34 | 90800 |
| 2026-01-12 | 49.65 | $48.77 | 126614 |
| 2026-01-09 | 49.74 | $49.40 | 229400 |
| 2026-01-08 | 49.71 | $49.69 | 140846 |
| 2026-01-07 | 49.61 | $49.24 | 158800 |
| 2026-01-06 | 49.59 | $49.77 | 114700 |
| 2026-01-05 | 49.44 | $49.54 | 247433 |
| 2026-01-02 | 49.31 | $48.64 | 25200 |
| 2025-12-31 | 49.35 | $48.33 | 46031 |
| 2025-12-30 | 49.45 | $48.66 | 48520 |
| 2025-12-29 | 49.49 | $48.70 | 29117 |
| 2025-12-26 | 49.53 | $49.64 | 37100 |
| 2025-12-24 | 49.36 | $49.66 | 9613 |
| 2025-12-23 | 49.16 | $49.50 | 98900 |
| 2025-12-22 | 48.95 | $49.43 | 31000 |
| 2025-12-19 | 48.72 | $48.96 | 30900 |
| 2025-12-18 | 48.54 | $48.69 | 42642 |
| 2025-12-17 | 48.38 | $48.50 | 44249 |
| 2025-12-16 | 48.24 | $48.55 | 108100 |
| 2025-12-15 | 48.05 | $48.69 | 120102 |
| 2025-12-12 | 47.79 | $48.64 | 20708 |
| 2025-12-11 | 47.50 | $48.82 | 35400 |
| 2025-12-10 | 47.12 | $48.11 | 29300 |
| 2025-12-09 | 46.83 | $47.06 | 66501 |
| 2025-12-08 | 46.70 | $47.05 | 28400 |
| 2025-12-05 | 46.55 | $47.19 | 61712 |
| 2025-12-04 | 46.35 | $47.11 | 33127 |
| 2025-12-03 | 46.13 | $46.97 | 57500 |
| 2025-12-02 | 45.89 | $46.47 | 24522 |
| 2025-12-01 | 45.73 | $46.37 | 16300 |
| 2025-11-28 | 45.55 | $46.22 | 16800 |
| 2025-11-26 | 45.38 | $46.20 | 22600 |
| 2025-11-25 | 45.18 | $45.93 | 30700 |
| 2025-11-24 | 45.01 | $45.07 | 20500 |
| 2025-11-21 | 44.99 | $44.96 | 226000 |
| 2025-11-20 | 44.99 | $44.33 | 8427 |
| 2025-11-19 | 45.12 | $44.60 | 5700 |
| 2025-11-18 | 45.22 | $44.57 | 17412 |
| 2025-11-17 | 45.33 | $44.40 | 16500 |
| 2025-11-14 | 45.50 | $45.32 | 12500 |
| 2025-11-13 | 45.50 | $45.71 | 15000 |
| 2025-11-12 | 45.42 | $46.36 | 9338 |
| 2025-11-11 | 45.18 | $46.01 | 9100 |
| 2025-11-10 | 44.98 | $45.85 | 304400 |
| 2025-11-07 | 44.78 | $45.36 | 433527 |
| 2025-11-06 | 44.65 | $45.01 | 4500 |
| 2025-11-05 | 44.58 | $45.14 | 20035 |
| 2025-11-04 | 44.46 | $44.69 | 12000 |
| 2025-11-03 | 44.42 | $44.79 | 7638 |
| 2025-10-31 | 44.36 | $44.68 | 9436 |
| 2025-10-30 | 44.30 | $44.44 | 4500 |
| 2025-10-29 | 44.29 | $44.19 | 5933 |
| 2025-10-28 | 44.33 | $44.53 | 2600 |
| 2025-10-27 | 44.31 | $44.84 | 5909 |
| 2025-10-24 | 44.22 | $44.78 | 22221 |
| 2025-10-23 | 44.13 | $44.39 | 7100 |
| 2025-10-22 | 44.11 | $44.10 | 12906 |
| 2025-10-21 | 44.15 | $44.16 | 5811 |
| 2025-10-20 | 44.18 | $44.36 | 46609 |
| 2025-10-17 | 44.18 | $43.63 | 4700 |
| 2025-10-16 | 44.33 | $43.34 | 9000 |
| 2025-10-15 | 44.57 | $44.47 | 9300 |
| 2025-10-14 | 44.62 | $44.48 | 5604 |
| 2025-10-13 | 44.66 | $44.06 | 11149 |
| 2025-10-10 | 44.81 | $43.51 | 8115 |
| 2025-10-09 | 45.10 | $44.49 | 35530 |
| 2025-10-08 | 45.22 | $44.67 | 4712 |
| 2025-10-07 | 45.33 | $44.91 | 6700 |
| 2025-10-06 | 45.40 | $44.92 | 5615 |
| 2025-10-03 | 45.48 | $45.11 | 8137 |
| 2025-10-02 | 45.53 | $44.90 | 6612 |
| 2025-10-01 | 45.64 | $45.09 | 6212 |
| 2025-09-30 | 45.72 | $45.22 | 10021 |
| 2025-09-29 | 45.78 | $45.52 | 6600 |
| 2025-09-26 | 45.78 | $45.57 | 11800 |
| 2025-09-25 | 45.78 | $45.27 | 38120 |
| 2025-09-24 | 45.83 | $45.49 | 5400 |
| 2025-09-23 | 45.84 | $45.63 | 13611 |
| 2025-09-22 | 45.83 | $45.62 | 9104 |
| 2025-09-19 | 45.80 | $45.91 | 10337 |
| 2025-09-18 | 45.71 | $45.92 | 13806 |
| 2025-09-17 | 45.61 | $45.66 | 24906 |
| 2025-09-16 | 45.53 | $45.22 | 18521 |
| 2025-09-15 | 45.53 | $45.57 | 10800 |
| 2025-09-12 | 45.46 | $45.48 | 9207 |
| 2025-09-11 | 45.38 | $45.58 | 4900 |
| 2025-09-10 | 45.28 | $45.12 | 15651 |
| 2025-09-09 | 45.25 | $45.06 | 8600 |
| 2025-09-08 | 45.22 | $44.89 | 5100 |
| 2025-09-05 | 45.22 | $45.04 | 5367 |
| 2025-09-04 | 45.19 | $45.48 | 5000 |
| 2025-09-03 | 45.06 | $44.87 | 5900 |
| 2025-09-02 | 45.02 | $44.93 | 124734 |
| 2025-08-29 | 44.97 | $45.27 | 10636 |
| 2025-08-28 | 44.84 | $45.24 | 12204 |
| 2025-08-27 | 44.68 | $45.15 | 20100 |
| 2025-08-26 | 44.52 | $45.03 | 4900 |
| 2025-08-25 | 44.35 | $44.81 | 21434 |
| 2025-08-22 | 44.20 | $45.05 | 8431 |
| 2025-08-21 | 43.97 | $44.06 | 7233 |
| 2025-08-20 | 43.91 | $44.21 | 4028 |
| 2025-08-19 | 43.80 | $43.92 | 5846 |
| 2025-08-18 | 43.74 | $43.74 | 8100 |
| 2025-08-15 | 43.71 | $43.76 | 14108 |
| 2025-08-14 | 43.66 | $44.29 | 7300 |
| 2025-08-13 | 43.50 | $44.14 | 7600 |
| 2025-08-12 | 43.34 | $43.78 | 8200 |
| 2025-08-11 | 43.22 | $43.03 | 3800 |
| 2025-08-08 | 43.25 | $43.07 | 4606 |
| 2025-08-07 | 43.27 | $42.68 | 3200 |
| 2025-08-06 | 43.37 | $43.06 | 6447 |
| 2025-08-05 | 43.42 | $42.91 | 27432 |
| 2025-08-04 | 43.49 | $42.80 | 14000 |
| 2025-08-01 | 43.60 | $42.35 | 10400 |
| 2025-07-31 | 43.83 | $42.98 | 9900 |
| 2025-07-30 | 43.95 | $43.41 | 8100 |
| 2025-07-29 | 44.00 | $43.63 | 2600 |
| 2025-07-28 | 44.00 | $43.65 | 8319 |
| 2025-07-25 | 44.00 | $43.95 | 11500 |
| 2025-07-24 | 43.93 | $43.78 | 3310 |
| 2025-07-23 | 43.88 | $44.13 | 8200 |
| 2025-07-22 | 43.75 | $43.72 | 3500 |
| 2025-07-21 | 43.68 | $43.36 | 6400 |
| 2025-07-18 | 43.67 | $43.36 | 7700 |
| 2025-07-17 | 43.65 | $43.20 | 29500 |
| 2025-07-16 | 43.65 | $42.92 | 26809 |
| 2025-07-15 | 43.72 | $42.82 | 9534 |
| 2025-07-14 | 43.81 | $43.72 | 6600 |
| 2025-07-11 | 43.72 | $43.47 | 13044 |
| 2025-07-10 | 43.66 | $43.81 | 7441 |
| 2025-07-09 | 43.51 | $43.50 | 7414 |
| 2025-07-08 | 43.41 | $43.52 | 8300 |
| 2025-07-07 | 43.27 | $43.52 | 29400 |
| 2025-07-03 | 43.11 | $43.83 | 2335 |
| 2025-07-02 | 42.85 | $43.51 | 11000 |
| 2025-07-01 | 42.61 | $43.31 | 30433 |
| 2025-06-30 | 42.37 | $42.94 | 48130 |
| 2025-06-27 | 42.17 | $42.70 | 53012 |
| 2025-06-26 | 41.98 | $42.66 | 4737 |
| 2025-06-25 | 41.76 | $42.18 | 2100 |
| 2025-06-24 | 41.61 | $42.28 | 6100 |
| 2025-06-23 | 41.41 | $41.71 | 8200 |
| 2025-06-20 | 41.29 | $41.24 | 5200 |
| 2025-06-18 | 41.25 | $41.04 | 2906 |
| 2025-06-17 | 41.25 | $40.61 | 3335 |
| 2025-06-16 | 41.33 | $41.04 | 3300 |
| 2025-06-13 | 41.33 | $40.55 | 6219 |
| 2025-06-12 | 41.44 | $41.24 | 5345 |
| 2025-06-11 | 41.41 | $41.23 | 6900 |
| 2025-06-10 | 41.37 | $41.36 | 4300 |
| 2025-06-09 | 41.30 | $41.39 | 10400 |
| 2025-06-06 | 41.20 | $41.34 | 10100 |
| 2025-06-05 | 41.10 | $40.67 | 5100 |
| 2025-06-04 | 41.12 | $40.81 | 8147 |
| 2025-06-03 | 41.10 | $40.99 | 11900 |
| 2025-06-02 | 41.05 | $40.90 | 3121 |
| 2025-05-30 | 40.99 | $40.70 | 4800 |
| 2025-05-29 | 40.97 | $40.68 | 5400 |
| 2025-05-28 | 40.95 | $40.48 | 2136 |
| 2025-05-27 | 40.95 | $40.78 | 5800 |
| 2025-05-23 | 40.90 | $40.13 | 2415 |
| 2025-05-22 | 40.96 | $40.30 | 6300 |
| 2025-05-21 | 40.99 | $40.34 | 5107 |
| 2025-05-20 | 41.02 | $41.18 | 6200 |
| 2025-05-19 | 40.86 | $41.41 | 3825 |
| 2025-05-16 | 40.63 | $41.39 | 4740 |
| 2025-05-15 | 40.35 | $41.21 | 18000 |
| 2025-05-14 | 40.07 | $40.89 | 4406 |
| 2025-05-13 | 39.80 | $41.09 | 3700 |
| 2025-05-12 | 39.45 | $40.68 | 10827 |
| 2025-05-09 | 39.12 | $39.72 | 4300 |
| 2025-05-08 | 38.93 | $39.74 | 111032 |
| 2025-05-07 | 38.71 | $39.37 | 2700 |
| 2025-05-06 | 38.53 | $39.36 | 1800 |
| 2025-05-05 | 38.32 | $39.45 | 8026 |
| 2025-05-02 | 38.05 | $39.66 | 1438 |
| 2025-05-01 | 37.70 | $38.67 | 1900 |
| 2025-04-30 | 37.51 | $38.56 | 2039 |
| 2025-04-29 | 37.30 | $38.64 | 33800 |
| 2025-04-28 | 37.04 | $38.33 | 2900 |
| 2025-04-25 | 36.82 | $38.03 | 6112 |
| 2025-04-24 | 36.62 | $38.27 | 5000 |
| 2025-04-23 | 36.34 | $37.72 | 4600 |
| 2025-04-22 | 36.14 | $37.17 | 2742 |
| 2025-04-21 | 36.02 | $36.14 | 7700 |
| 2025-04-17 | 36.11 | $36.56 | 1105 |
| 2025-04-16 | 36.14 | $36.24 | 7516 |
| 2025-04-15 | 36.23 | $36.84 | 4800 |
| 2025-04-14 | 36.23 | $36.54 | 64034 |
| 2025-04-11 | 36.29 | $36.13 | 7810 |
| 2025-04-10 | 36.46 | $35.62 | 10104 |
| 2025-04-09 | 36.77 | $36.76 | 35900 |
| 2025-04-08 | 36.89 | $34.38 | 7500 |
| 2025-04-07 | 37.54 | $34.54 | 52100 |
| 2025-04-04 | 38.27 | $34.93 | 149906 |
| 2025-04-03 | 39.03 | $37.61 | 6900 |
| 2025-04-02 | 39.35 | $39.74 | 6600 |
| 2025-04-01 | 39.28 | $39.29 | 19700 |
| 2025-03-31 | 39.29 | $39.28 | 28100 |
| 2025-03-28 | 39.30 | $39.04 | 33900 |
| 2025-03-27 | 39.37 | $39.81 | 5700 |
| 2025-03-26 | 39.28 | $39.93 | 8109 |
| 2025-03-25 | 39.16 | $40.03 | 104713 |
| 2025-03-24 | 39.00 | $39.82 | 6546 |
| 2025-03-21 | 38.86 | $39.19 | 5128 |
| 2025-03-20 | 38.83 | $39.16 | 7800 |
| 2025-03-19 | 38.80 | $39.37 | 8600 |
| 2025-03-18 | 38.73 | $39.01 | 10900 |
| 2025-03-17 | 38.72 | $38.99 | 24943 |
| 2025-03-14 | 38.72 | $38.72 | 9747 |
| 2025-03-13 | 38.79 | $37.77 | 5100 |
| 2025-03-12 | 39.06 | $38.09 | 15627 |
| 2025-03-11 | 39.31 | $37.80 | 43629 |
| 2025-03-10 | 39.67 | $38.12 | 31900 |
| 2025-03-07 | 40.01 | $39.36 | 15100 |
| 2025-03-06 | 40.15 | $39.32 | 47200 |
| 2025-03-05 | 40.32 | $39.85 | 5300 |
| 2025-03-04 | 40.41 | $39.41 | 14736 |
| 2025-03-03 | 40.60 | $40.62 | 44823 |
| 2025-02-28 | 40.57 | $40.87 | 6848 |
| 2025-02-27 | 40.48 | $40.29 | 8600 |
| 2025-02-26 | 40.49 | $40.15 | 23512 |
| 2025-02-25 | 40.54 | $40.12 | 16400 |
| 2025-02-24 | 40.59 | $40.14 | 31934 |
| 2025-02-21 | 40.65 | $40.05 | 33400 |
| 2025-02-20 | 40.74 | $40.48 | 17210 |
| 2025-02-19 | 40.74 | $40.92 | 7827 |
| 2025-02-18 | 40.66 | $40.89 | 7500 |
| 2025-02-14 | 40.56 | $40.61 | 8000 |
| 2025-02-13 | 40.50 | $40.38 | 21300 |
| 2025-02-12 | 40.48 | $40.15 | 45446 |
| 2025-02-11 | 40.51 | $40.44 | 4126 |
| 2025-02-10 | 40.47 | $40.25 | 13330 |
| 2025-02-07 | 40.46 | $40.73 | 6518 |
| 2025-02-06 | 40.35 | $40.96 | 14817 |
| 2025-02-05 | 40.17 | $40.31 | 5510 |
| 2025-02-04 | 40.10 | $39.96 | 7349 |
| 2025-02-03 | 40.09 | $39.74 | 62941 |
| 2025-01-31 | 40.12 | $40.32 | 6800 |
| 2025-01-30 | 40.02 | $40.59 | 8500 |
| 2025-01-29 | 39.86 | $40.42 | 12400 |
| 2025-01-28 | 39.70 | $40.50 | 12100 |
| 2025-01-27 | 39.50 | $40.49 | 16000 |
| 2025-01-24 | 39.27 | $40.13 | 19602 |
| 2025-01-23 | 39.07 | $39.98 | 8600 |
| 2025-01-22 | 38.88 | $39.87 | 7600 |
| 2025-01-21 | 38.68 | $39.93 | 10947 |
| 2025-01-17 | 38.43 | $39.48 | 3300 |
| 2025-01-16 | 38.24 | $39.16 | 2900 |
| 2025-01-15 | 38.09 | $39.28 | 9901 |
| 2025-01-14 | 37.89 | $38.20 | 16246 |
| 2025-01-13 | 37.89 | $37.64 | 2300 |
| 2025-01-10 | 38.01 | $37.25 | 38500 |
| 2025-01-08 | 38.24 | $38.20 | 8445 |
| 2025-01-07 | 38.30 | $38.26 | 8731 |
| 2025-01-06 | 38.37 | $38.21 | 10800 |
| 2025-01-03 | 38.46 | $38.24 | 6235 |
| 2025-01-02 | 38.56 | $37.92 | 7109 |
| 2024-12-31 | 38.75 | $38.09 | 6200 |
| 2024-12-30 | 38.94 | $38.10 | 22244 |
| 2024-12-27 | 39.15 | $38.28 | 8923 |
| 2024-12-26 | 39.36 | $39.38 | 1535 |
| 2024-12-24 | 39.38 | $39.14 | 1700 |
| 2024-12-23 | 39.45 | $38.95 | 3400 |
| 2024-12-20 | 39.57 | $38.90 | 23800 |
| 2024-12-19 | 39.73 | $38.38 | 12706 |
| 2024-12-18 | 40.02 | $38.24 | 7027 |
| 2024-12-17 | 40.38 | $39.48 | 11048 |
| 2024-12-16 | 40.54 | $39.85 | 53200 |
| 2024-12-13 | 40.64 | $39.82 | 6401 |
| 2024-12-12 | 40.77 | $39.95 | 21400 |
| 2024-12-11 | 40.88 | $40.18 | 10111 |
| 2024-12-10 | 40.97 | $40.16 | 4500 |
| 2024-12-09 | 41.06 | $40.31 | 18222 |
| 2024-12-06 | 41.14 | $40.72 | 51100 |
| 2024-12-05 | 41.14 | $40.76 | 4200 |
| 2024-12-04 | 41.12 | $40.47 | 2612 |
| 2024-12-03 | 41.16 | $40.68 | 10000 |
| 2024-12-02 | 41.15 | $40.87 | 5000 |
| 2024-11-29 | 41.10 | $41.34 | 536 |
| 2024-11-27 | 40.93 | $41.22 | 16500 |
| 2024-11-26 | 40.76 | $41.22 | 7900 |
| 2024-11-25 | 40.55 | $41.11 | 18007 |
| 2024-11-22 | 40.32 | $40.69 | 8205 |
| 2024-11-21 | 40.15 | $40.21 | 21100 |
| 2024-11-20 | 40.04 | $39.69 | 4233 |
| 2024-11-19 | 40.02 | $39.79 | 3200 |
| 2024-11-18 | 39.98 | $39.88 | 17345 |
| 2024-11-15 | 39.90 | $40.04 | 41400 |
| 2024-11-14 | 39.77 | $39.87 | 8100 |
| 2024-11-13 | 39.64 | $39.88 | 21200 |
| 2024-11-12 | 39.50 | $39.96 | 11534 |
| 2024-11-11 | 39.30 | $40.21 | 14422 |
| 2024-11-08 | 39.02 | $39.71 | 5123 |
| 2024-11-07 | 38.80 | $39.72 | 10100 |
| 2024-11-06 | 38.53 | $40.45 | 24116 |
| 2024-11-05 | 38.06 | $37.84 | 6600 |
| 2024-11-04 | 38.07 | $37.41 | 5040 |
| 2024-11-01 | 38.16 | $37.73 | 6517 |
| 2024-10-31 | 38.20 | $37.76 | 1900 |
| 2024-10-30 | 38.24 | $38.12 | 4900 |
| 2024-10-29 | 38.20 | $38.14 | 6026 |
| 2024-10-28 | 38.16 | $38.17 | 3300 |
| 2024-10-25 | 38.09 | $37.64 | 1800 |
| 2024-10-24 | 38.12 | $37.93 | 3231 |
| 2024-10-23 | 38.10 | $37.89 | 12200 |
| 2024-10-22 | 38.07 | $37.95 | 5433 |
| 2024-10-21 | 38.02 | $37.82 | 3604 |
| 2024-10-18 | 37.99 | $38.43 | 2400 |
| 2024-10-17 | 37.82 | $38.50 | 13300 |
| 2024-10-16 | 37.61 | $38.26 | 13500 |
| 2024-10-15 | 37.41 | $37.87 | 7000 |
| 2024-10-14 | 37.26 | $37.89 | 4200 |
| 2024-10-11 | 37.07 | $37.60 | 10810 |
| 2024-10-10 | 36.92 | $36.89 | 3700 |
| 2024-10-09 | 36.89 | $36.94 | 4400 |
| 2024-10-08 | 36.84 | $36.59 | 6425 |
| 2024-10-07 | 36.85 | $36.63 | 4600 |
| 2024-10-04 | 36.86 | $37.05 | 7800 |
| 2024-10-03 | 36.77 | $36.31 | 6428 |
| 2024-10-02 | 36.83 | $36.55 | 7430 |
| 2024-10-01 | 36.84 | $36.61 | 6400 |
| 2024-09-30 | 36.84 | $36.99 | 5349 |
| 2024-09-27 | 36.76 | $36.88 | 20717 |
| 2024-09-26 | 36.68 | $36.78 | 8000 |
| 2024-09-25 | 36.62 | $36.32 | 2700 |
| 2024-09-24 | 36.63 | $36.66 | 5000 |
| 2024-09-23 | 36.57 | $36.75 | 16735 |
| 2024-09-20 | 36.49 | $36.75 | 6100 |
| 2024-09-19 | 36.38 | $36.99 | 19400 |
| 2024-09-18 | 36.21 | $36.37 | 5630 |
| 2024-09-17 | 36.13 | $36.35 | 4600 |
| 2024-09-16 | 36.05 | $36.10 | 9600 |
| 2024-09-13 | 36.01 | $35.65 | 7600 |
| 2024-09-12 | 36.05 | $35.35 | 9600 |
| 2024-09-11 | 36.16 | $35.34 | 4400 |
| 2024-09-10 | 36.28 | $35.53 | 14438 |
| 2024-09-09 | 36.39 | $36.01 | 18200 |
| 2024-09-06 | 36.40 | $35.55 | 3536 |
| 2024-09-05 | 36.52 | $36.30 | 5000 |
| 2024-09-04 | 36.48 | $36.57 | 8200 |
| 2024-09-03 | 36.39 | $36.53 | 5400 |
| 2024-08-30 | 36.28 | $36.89 | 10446 |
| 2024-08-29 | 36.07 | $36.57 | 5513 |
| 2024-08-28 | 35.90 | $36.36 | 4000 |
| 2024-08-27 | 35.74 | $36.25 | 3800 |
| 2024-08-26 | 35.57 | $36.27 | 49730 |
| 2024-08-23 | 35.37 | $36.20 | 5100 |
| 2024-08-22 | 35.15 | $35.51 | 5300 |
| 2024-08-21 | 35.03 | $35.40 | 3000 |
| 2024-08-20 | 34.92 | $35.42 | 2300 |
| 2024-08-19 | 34.79 | $35.57 | 6121 |
| 2024-08-16 | 34.60 | $35.27 | 11200 |
| 2024-08-15 | 34.45 | $34.90 | 6916 |
| 2024-08-14 | 34.35 | $34.65 | 1549 |
| 2024-08-13 | 34.28 | $34.26 | 3232 |
| 2024-08-12 | 34.29 | $33.94 | 34112 |
| 2024-08-09 | 34.36 | $34.06 | 847 |
| 2024-08-08 | 34.42 | $33.94 | 5300 |
| 2024-08-07 | 34.51 | $33.40 | 2501 |
| 2024-08-06 | 34.74 | $33.51 | 2100 |
| 2024-08-05 | 34.97 | $33.23 | 3736 |
| 2024-08-02 | 35.30 | $33.99 | 2600 |
| 2024-08-01 | 35.52 | $34.74 | 2646 |
| 2024-07-31 | 35.61 | $35.74 | 1400 |
| 2024-07-30 | 35.51 | $35.90 | 5900 |
| 2024-07-29 | 35.35 | $35.40 | 2135 |
| 2024-07-26 | 35.26 | $35.55 | 2311 |
| 2024-07-25 | 35.13 | $35.13 | 9729 |
| 2024-07-24 | 35.05 | $34.99 | 16900 |
| 2024-07-23 | 35.00 | $35.25 | 1512 |
| 2024-07-22 | 34.87 | $35.12 | 5300 |
| 2024-07-19 | 34.75 | $34.99 | 3138 |
| 2024-07-18 | 34.64 | $35.12 | 8900 |
| 2024-07-17 | 34.47 | $35.53 | 4400 |
| 2024-07-16 | 34.19 | $35.29 | 3500 |
| 2024-07-15 | 33.91 | $34.73 | 3834 |
| 2024-07-12 | 33.71 | $34.27 | 12600 |
| 2024-07-11 | 33.57 | $34.24 | 3800 |
| 2024-07-10 | 33.41 | $33.74 | 2148 |
| 2024-07-09 | 33.33 | $33.46 | 8600 |
| 2024-07-08 | 33.29 | $33.25 | 3900 |
| 2024-07-05 | 33.29 | $33.32 | 2741 |
| 2024-07-03 | 33.28 | $33.60 | 911 |
| 2024-07-02 | 33.21 | $33.66 | 1436 |
| 2024-07-01 | 33.11 | $33.35 | 14211 |
| 2024-06-28 | 33.06 | $33.21 | 1800 |
| 2024-06-27 | 33.04 | $32.96 | 2126 |
| 2024-06-26 | 33.06 | $32.96 | 4026 |
| 2024-06-25 | 33.09 | $33.03 | 1500 |
| 2024-06-24 | 33.10 | $33.40 | 3000 |
| 2024-06-21 | 33.05 | $33.02 | 2930 |
| 2024-06-20 | 33.06 | $33.18 | 10110 |
| 2024-06-18 | 33.04 | $33.14 | 7007 |
| 2024-06-17 | 33.03 | $32.90 | 24411 |
| 2024-06-14 | 33.07 | $32.55 | 2216 |
| 2024-06-13 | 33.18 | $32.69 | 5300 |
| 2024-06-12 | 33.29 | $32.99 | 4600 |
| 2024-06-11 | 33.35 | $32.67 | 10500 |
| 2024-06-10 | 33.49 | $33.24 | 5000 |
| 2024-06-07 | 33.53 | $33.35 | 3700 |
| 2024-06-06 | 33.55 | $33.20 | 2500 |
| 2024-06-05 | 33.60 | $33.30 | 10600 |
| 2024-06-04 | 33.64 | $33.27 | 43000 |
| 2024-06-03 | 33.69 | $33.60 | 4200 |
| 2024-05-31 | 33.68 | $33.78 | 3100 |
| 2024-05-30 | 33.63 | $33.31 | 9100 |
| 2024-05-29 | 33.67 | $32.91 | 4800 |
| 2024-05-28 | 33.80 | $33.20 | 2500 |
| 2024-05-24 | 33.88 | $33.54 | 2800 |
| 2024-05-23 | 33.91 | $33.26 | 6742 |
| 2024-05-22 | 33.99 | $33.72 | 3526 |
| 2024-05-21 | 33.99 | $33.94 | 3600 |
| 2024-05-20 | 33.94 | $33.82 | 8841 |
| 2024-05-17 | 33.90 | $34.23 | 7400 |
| 2024-05-16 | 33.76 | $34.08 | 6500 |
| 2024-05-15 | 33.64 | $33.96 | 3200 |
| 2024-05-14 | 33.51 | $33.89 | 2200 |
| 2024-05-13 | 33.38 | $33.63 | 3700 |
| 2024-05-10 | 33.28 | $33.76 | 832 |
| 2024-05-09 | 33.13 | $33.57 | 5345 |
| 2024-05-08 | 33.00 | $33.36 | 3622 |
| 2024-05-07 | 32.88 | $33.28 | 10300 |
| 2024-05-06 | 32.77 | $33.26 | 4546 |
| 2024-05-03 | 32.64 | $32.94 | 2300 |
| 2024-05-02 | 32.55 | $32.76 | 12200 |
| 2024-05-01 | 32.49 | $32.52 | 3900 |
| 2024-04-30 | 32.46 | $32.33 | 2521 |
| 2024-04-29 | 32.47 | $32.65 | 2631 |
| 2024-04-26 | 32.42 | $32.58 | 1729 |
| 2024-04-25 | 32.37 | $32.60 | 5800 |
| 2024-04-24 | 32.30 | $32.83 | 6400 |
| 2024-04-23 | 32.18 | $32.90 | 19600 |
| 2024-04-22 | 32.02 | $32.59 | 5600 |
| 2024-04-19 | 31.91 | $32.06 | 19949 |
| 2024-04-18 | 31.88 | $31.44 | 13100 |
| 2024-04-17 | 31.99 | $31.16 | 9046 |
| 2024-04-16 | 32.17 | $31.14 | 9700 |
| 2024-04-15 | 32.38 | $31.52 | 11949 |
| 2024-04-12 | 32.55 | $31.60 | 15000 |
| 2024-04-11 | 32.72 | $31.86 | 75000 |
| 2024-04-10 | 32.87 | $32.06 | 5200 |
| 2024-04-09 | 32.99 | $32.79 | 1500 |
| 2024-04-08 | 32.98 | $32.89 | 6806 |
| 2024-04-05 | 32.95 | $32.68 | 4700 |
| 2024-04-04 | 32.95 | $32.51 | 4920 |
| 2024-04-03 | 32.98 | $32.81 | 4200 |
| 2024-04-02 | 32.95 | $32.69 | 3400 |
| 2024-04-01 | 32.94 | $33.02 | 4944 |
| 2024-03-28 | 32.85 | $33.32 | 3400 |
| 2024-03-27 | 32.68 | $33.06 | 3800 |
| 2024-03-26 | 32.54 | $32.50 | 4300 |
| 2024-03-25 | 32.49 | $32.46 | 2200 |
| 2024-03-22 | 32.44 | $32.54 | 4000 |
| 2024-03-21 | 32.35 | $32.87 | 4808 |
| 2024-03-20 | 32.19 | $32.52 | 10100 |
| 2024-03-19 | 32.06 | $31.98 | 1934 |
| 2024-03-18 | 32.03 | $31.90 | 20718 |
| 2024-03-15 | 32.01 | $31.75 | 24700 |
| 2024-03-14 | 32.01 | $31.82 | 10812 |
| 2024-03-13 | 32.00 | $32.20 | 8900 |
| 2024-03-12 | 31.90 | $32.10 | 4000 |
| 2024-03-11 | 31.80 | $32.00 | 7000 |
| 2024-03-08 | 31.70 | $31.88 | 4431 |
| 2024-03-07 | 31.62 | $31.80 | 4017 |
| 2024-03-06 | 31.53 | $31.75 | 8234 |
| 2024-03-05 | 31.44 | $31.68 | 8700 |
| 2024-03-04 | 31.34 | $31.55 | 11700 |
| 2024-03-01 | 31.26 | $31.42 | 9204 |
| 2024-02-29 | 31.18 | $31.41 | 10900 |
| 2024-02-28 | 31.10 | $31.19 | 10026 |
| 2024-02-27 | 31.04 | $31.17 | 3100 |
| 2024-02-26 | 30.99 | $30.93 | 6000 |
| 2024-02-23 | 30.96 | $31.18 | 6017 |
| 2024-02-22 | 30.89 | $31.03 | 11600 |
| 2024-02-21 | 30.83 | $30.90 | 8200 |
| 2024-02-20 | 30.78 | $30.90 | 6414 |
| 2024-02-16 | 30.73 | $31.03 | 37100 |
| 2024-02-15 | 30.64 | $31.08 | 6013 |
| 2024-02-14 | 30.53 | $30.48 | 36805 |
| 2024-02-13 | 30.52 | $30.06 | 4600 |
| 2024-02-12 | 30.59 | $30.72 | 7627 |
| 2024-02-09 | 30.54 | $30.42 | 3300 |
| 2024-02-08 | 30.55 | $30.25 | 6500 |
| 2024-02-07 | 30.59 | $30.32 | 4600 |
| 2024-02-06 | 30.61 | $30.29 | 2720 |
| 2024-02-05 | 30.65 | $30.35 | 5200 |
| 2024-02-02 | 30.68 | $30.67 | 332512 |
| 2024-02-01 | 30.65 | $30.35 | 4427 |
| 2024-01-31 | 30.67 | $30.63 | 5200 |
| 2024-01-30 | 30.64 | $31.08 | 3500 |
| 2024-01-29 | 30.51 | $30.90 | 3636 |
| 2024-01-26 | 30.39 | $30.85 | 3649 |
| 2024-01-25 | 30.26 | $30.48 | 6600 |
| 2024-01-24 | 30.19 | $30.30 | 4200 |
| 2024-01-23 | 30.14 | $30.09 | 7519 |
| 2024-01-22 | 30.13 | $30.11 | 6630 |
| 2024-01-19 | 30.11 | $29.95 | 3114 |
| 2024-01-18 | 30.12 | $29.33 | 3807 |
| 2024-01-17 | 30.26 | $29.35 | 6725 |
| 2024-01-16 | 30.42 | $29.60 | 12900 |
| 2024-01-12 | 30.55 | $29.96 | 4900 |
| 2024-01-11 | 30.62 | $30.10 | 120548 |
| 2024-01-10 | 30.67 | $30.18 | 13124 |
| 2024-01-09 | 30.71 | $30.29 | 2800 |
| 2024-01-08 | 30.73 | $30.57 | 5400 |
| 2024-01-05 | 30.68 | $30.46 | 7843 |
| 2024-01-04 | 30.65 | $30.24 | 6116 |
| 2024-01-03 | 30.66 | $29.99 | 20641 |
| 2024-01-02 | 30.71 | $30.38 | 6900 |
| 2023-12-29 | 30.69 | $30.27 | 69300 |
| 2023-12-28 | 30.68 | $30.29 | 4500 |
| 2023-12-27 | 30.66 | $30.10 | 10446 |
| 2023-12-26 | 30.68 | $30.70 | 3600 |
| 2023-12-22 | 30.56 | $30.48 | 6228 |
| 2023-12-21 | 30.47 | $30.54 | 5002 |
| 2023-12-20 | 30.34 | $30.23 | 6415 |
| 2023-12-19 | 30.26 | $30.80 | 2739 |
| 2023-12-18 | 30.03 | $30.54 | 4942 |
| 2023-12-15 | 29.81 | $30.55 | 2500 |
| 2023-12-14 | 29.56 | $30.59 | 14600 |
| 2023-12-13 | 29.25 | $29.79 | 12010 |
| 2023-12-12 | 29.05 | $29.17 | 3819 |
| 2023-12-11 | 28.96 | $29.09 | 4434 |
| 2023-12-08 | 28.85 | $28.96 | 14900 |
| 2023-12-07 | 28.76 | $28.73 | 6700 |
| 2023-12-06 | 28.69 | $28.61 | 3522 |
| 2023-12-05 | 28.64 | $28.74 | 4516 |
| 2023-12-04 | 28.55 | $28.88 | 5500 |
| 2023-12-01 | 28.41 | $28.90 | 6224 |
| 2023-11-30 | 28.23 | $28.55 | 14600 |
| 2023-11-29 | 28.11 | $28.22 | 19116 |
| 2023-11-28 | 28.02 | $27.99 | 4425 |
| 2023-11-27 | 27.97 | $28.02 | 5847 |
| 2023-11-24 | 27.90 | $28.12 | 3500 |
| 2023-11-22 | 27.80 | $28.01 | 4100 |
| 2023-11-21 | 27.70 | $27.98 | 300004 |
| 2023-11-20 | 27.59 | $28.14 | 10800 |
| 2023-11-17 | 27.43 | $28.31 | 5129 |
| 2023-11-16 | 27.20 | $27.93 | 3506 |
| 2023-11-15 | 27.01 | $27.98 | 3400 |
| 2023-11-14 | 26.78 | $27.70 | 67900 |
| 2023-11-13 | 26.57 | $26.83 | 5603 |
| 2023-11-10 | 26.52 | $26.88 | 2521 |
| 2023-11-09 | 26.44 | $26.59 | 4102 |
| 2023-11-08 | 26.41 | $26.78 | 13301 |
| 2023-11-07 | 26.33 | $26.86 | 1317 |
| 2023-11-06 | 26.23 | $27.03 | 2140 |
| 2023-11-03 | 26.08 | $27.16 | 8000 |
| 2023-11-02 | 25.87 | $26.65 | 11800 |
| 2023-11-01 | 25.75 | $26.21 | 8700 |
| 2023-10-31 | 25.69 | $26.05 | 6910 |
| 2023-10-30 | 25.66 | $25.90 | 9240 |
| 2023-10-27 | 25.67 | $25.44 | 5502 |
| 2023-10-26 | 25.77 | $25.63 | 8500 |
| 2023-10-25 | 25.85 | $25.50 | 9000 |
| 2023-10-24 | 25.98 | $25.63 | 7605 |
| 2023-10-23 | 26.10 | $25.52 | 3908 |
| 2023-10-20 | 26.26 | $25.63 | 5100 |
| 2023-10-19 | 26.43 | $26.30 | 3108 |
| 2023-10-18 | 26.49 | $26.62 | 9700 |
| 2023-10-17 | 26.49 | $27.07 | 6538 |
| 2023-10-16 | 26.40 | $26.84 | 3118 |
| 2023-10-13 | 26.34 | $26.47 | 2631 |
| 2023-10-12 | 26.35 | $26.59 | 3409 |
| 2023-10-11 | 26.35 | $26.78 | 3924 |
| 2023-10-10 | 26.30 | $26.71 | 1842 |
| 2023-10-09 | 26.27 | $26.39 | 7700 |
| 2023-10-06 | 26.29 | $26.38 | 14137 |
| 2023-10-05 | 26.33 | $26.09 | 2203 |
| 2023-10-04 | 26.44 | $25.92 | 8206 |
| 2023-10-03 | 26.61 | $25.80 | 22100 |
| 2023-10-02 | 26.82 | $26.26 | 7611 |
| 2023-09-29 | 26.98 | $26.76 | 1131 |
| 2023-09-28 | 27.06 | $26.86 | 1200 |
| 2023-09-27 | 27.13 | $26.63 | 11900 |
| 2023-09-26 | 27.27 | $26.82 | 2400 |
| 2023-09-25 | 27.39 | $27.08 | 4138 |
| 2023-09-22 | 27.47 | $27.08 | 12728 |
| 2023-09-21 | 27.57 | $27.27 | 4500 |
| 2023-09-20 | 27.64 | $27.62 | 2522 |
| 2023-09-19 | 27.65 | $27.78 | 13800 |
| 2023-09-18 | 27.63 | $27.80 | 1400 |
| 2023-09-15 | 27.61 | $27.93 | 6011 |
| 2023-09-14 | 27.55 | $28.00 | 9400 |
| 2023-09-13 | 27.47 | $27.63 | 300 |
| 2023-09-12 | 27.45 | $27.80 | 1421 |
| 2023-09-11 | 27.40 | $27.48 | 8000 |
| 2023-09-08 | 27.41 | $27.31 | 4000 |
| 2023-09-07 | 27.45 | $27.26 | 7300 |
| 2023-09-06 | 27.52 | $27.42 | 2212 |
| 2023-09-05 | 27.56 | $27.57 | 7040 |
| 2023-09-01 | 27.58 | $27.81 | 5300 |
| 2023-08-31 | 27.55 | $27.60 | 5800 |
| 2023-08-30 | 27.57 | $27.66 | 11100 |
| 2023-08-29 | 27.57 | $27.71 | 4721 |
| 2023-08-28 | 27.57 | $27.42 | 8130 |
| 2023-08-25 | 27.62 | $27.22 | 1500 |
| 2023-08-24 | 27.73 | $27.25 | 1600 |
| 2023-08-23 | 27.85 | $27.27 | 1843 |
| 2023-08-22 | 27.99 | $27.06 | 8023 |
| 2023-08-21 | 28.20 | $27.55 | 7900 |
| 2023-08-18 | 28.33 | $27.57 | 1811 |
| 2023-08-17 | 28.49 | $27.65 | 8048 |
| 2023-08-16 | 28.65 | $27.71 | 5800 |
| 2023-08-15 | 28.82 | $27.88 | 3700 |
| 2023-08-14 | 28.98 | $28.40 | 3149 |
| 2023-08-11 | 29.05 | $28.66 | 4619 |
| 2023-08-10 | 29.08 | $28.69 | 8507 |
| 2023-08-09 | 29.10 | $28.64 | 3509 |
| 2023-08-08 | 29.14 | $28.86 | 4800 |
| 2023-08-07 | 29.13 | $29.16 | 8000 |
| 2023-08-04 | 29.05 | $28.80 | 1543 |
| 2023-08-03 | 29.04 | $28.72 | 12914 |
| 2023-08-02 | 29.03 | $28.60 | 10239 |
| 2023-08-01 | 29.05 | $28.87 | 25538 |
| 2023-07-31 | 29.00 | $29.17 | 8000 |
| 2023-07-28 | 28.88 | $29.05 | 6800 |
| 2023-07-27 | 28.77 | $28.83 | 2900 |
| 2023-07-26 | 28.68 | $28.97 | 2733 |
| 2023-07-25 | 28.53 | $28.61 | 12000 |
| 2023-07-24 | 28.44 | $28.92 | 3100 |
| 2023-07-21 | 28.27 | $28.56 | 2526 |
| 2023-07-20 | 28.14 | $28.65 | 4800 |
| 2023-07-19 | 27.96 | $28.60 | 5600 |
| 2023-07-18 | 27.77 | $28.29 | 8519 |
| 2023-07-17 | 27.61 | $27.90 | 12500 |
| 2023-07-14 | 27.50 | $27.57 | 8900 |
| 2023-07-13 | 27.44 | $27.98 | 11445 |
| 2023-07-12 | 27.28 | $27.68 | 3515 |
| 2023-07-11 | 27.16 | $27.51 | 93947 |
| 2023-07-10 | 27.05 | $27.04 | 4900 |
| 2023-07-07 | 27.02 | $27.02 | 5200 |
| 2023-07-06 | 26.99 | $26.79 | 3900 |
| 2023-07-05 | 27.01 | $27.16 | 4600 |
| 2023-07-03 | 26.94 | $27.33 | 5438 |
| 2023-06-30 | 26.83 | $27.12 | 11800 |
| 2023-06-29 | 26.75 | $26.89 | 3209 |
| 2023-06-28 | 26.69 | $26.51 | 9500 |
| 2023-06-27 | 26.71 | $26.57 | 5027 |
| 2023-06-26 | 26.72 | $26.30 | 1821 |
| 2023-06-23 | 26.78 | $26.22 | 2100 |
| 2023-06-22 | 26.87 | $26.43 | 2016 |
| 2023-06-21 | 26.93 | $26.75 | 2713 |
| 2023-06-20 | 26.93 | $26.93 | 5900 |
| 2023-06-16 | 26.89 | $27.08 | 7624 |
| 2023-06-15 | 26.80 | $27.14 | 4400 |
| 2023-06-14 | 26.69 | $26.83 | 7200 |
| 2023-06-13 | 26.63 | $27.08 | 4900 |
| 2023-06-12 | 26.50 | $26.79 | 6931 |
| 2023-06-09 | 26.41 | $26.89 | 8213 |
| 2023-06-08 | 26.28 | $26.96 | 8100 |
| 2023-06-07 | 26.12 | $26.92 | 7500 |
| 2023-06-06 | 25.93 | $26.68 | 5624 |
| 2023-06-05 | 25.77 | $26.21 | 16187 |
| 2023-06-02 | 25.68 | $26.41 | 4223 |
| 2023-06-01 | 25.53 | $25.64 | 28500 |
| 2023-05-31 | 25.53 | $25.32 | 3800 |
| 2023-05-30 | 25.59 | $25.73 | 6908 |
| 2023-05-26 | 25.58 | $25.71 | 5200 |
| 2023-05-25 | 25.56 | $25.45 | 4700 |
| 2023-05-24 | 25.61 | $25.53 | 7000 |
| 2023-05-23 | 25.64 | $25.94 | 2900 |
| 2023-05-22 | 25.59 | $26.05 | 4000 |
| 2023-05-19 | 25.52 | $25.95 | 5200 |
| 2023-05-18 | 25.45 | $25.99 | 9400 |
| 2023-05-17 | 25.37 | $25.78 | 14231 |
| 2023-05-16 | 25.31 | $25.21 | 4907 |
| 2023-05-15 | 25.38 | $25.47 | 5128 |
| 2023-05-12 | 25.39 | $25.09 | 4206 |
| 2023-05-11 | 25.50 | $25.25 | 3000 |
| 2023-05-10 | 25.59 | $25.35 | 3504 |
| 2023-05-09 | 25.67 | $25.60 | 3700 |
| 2023-05-08 | 25.72 | $25.63 | 4736 |
| 2023-05-05 | 25.76 | $25.57 | 7700 |
| 2023-05-04 | 25.83 | $25.05 | 21300 |
| 2023-05-03 | 26.03 | $25.43 | 15100 |
| 2023-05-02 | 26.17 | $25.78 | 41431 |
| 2023-05-01 | 26.26 | $26.40 | 14800 |
| 2023-04-28 | 26.24 | $26.56 | 12600 |
| 2023-04-27 | 26.18 | $26.18 | 11700 |
| 2023-04-26 | 26.20 | $25.89 | 6315 |
| 2023-04-25 | 26.28 | $26.03 | 9624 |
| 2023-04-24 | 26.34 | $26.57 | 8302 |
| 2023-04-21 | 26.29 | $26.58 | 8200 |
| 2023-04-20 | 26.24 | $26.83 | 4200 |
| 2023-04-19 | 26.13 | $27.04 | 10200 |
| 2023-04-18 | 25.96 | $26.85 | 19900 |
| 2023-04-17 | 25.80 | $26.64 | 10100 |
| 2023-04-14 | 25.66 | $26.43 | 8900 |
| 2023-04-13 | 25.55 | $26.29 | 23546 |
| 2023-04-12 | 25.45 | $25.98 | 12400 |
| 2023-04-11 | 25.40 | $26.17 | 10400 |
| 2023-04-10 | 25.31 | $25.90 | 11403 |
| 2023-04-06 | 25.26 | $25.80 | 14900 |
| 2023-04-05 | 25.24 | $25.65 | 6236 |
| 2023-04-04 | 25.24 | $25.65 | 12400 |
| 2023-04-03 | 25.25 | $26.02 | 9147 |
| 2023-03-31 | 25.19 | $25.96 | 8600 |
| 2023-03-30 | 25.14 | $25.85 | 6111 |
| 2023-03-29 | 25.11 | $25.88 | 10720 |
| 2023-03-28 | 25.07 | $25.42 | 7400 |
| 2023-03-27 | 25.13 | $25.40 | 11500 |
| 2023-03-24 | 25.21 | $25.01 | 32600 |
| 2023-03-23 | 25.40 | $25.14 | 71630 |
| 2023-03-22 | 25.59 | $25.35 | 19746 |
| 2023-03-21 | 25.78 | $26.03 | 9349 |
| 2023-03-20 | 25.86 | $25.20 | 13318 |
| 2023-03-17 | 26.13 | $24.71 | 19742 |
| 2023-03-16 | 26.56 | $25.61 | 10919 |
| 2023-03-15 | 26.87 | $25.08 | 14918 |
| 2023-03-14 | 27.35 | $25.88 | 153535 |
| 2023-03-13 | 27.74 | $25.48 | 40040 |
| 2023-03-10 | 28.28 | $26.69 | 17100 |
| 2023-03-09 | 28.66 | $27.29 | 11900 |
| 2023-03-08 | 28.97 | $28.28 | 8519 |
| 2023-03-07 | 29.13 | $28.41 | 4300 |
| 2023-03-06 | 29.28 | $29.24 | 3308 |
| 2023-03-03 | 29.28 | $29.27 | 6406 |
| 2023-03-02 | 29.27 | $28.82 | 5608 |
| 2023-03-01 | 29.36 | $29.07 | 6040 |
| 2023-02-28 | 29.41 | $29.15 | 7800 |
| 2023-02-27 | 29.45 | $29.06 | 10911 |
| 2023-02-24 | 29.51 | $29.05 | 7300 |
| 2023-02-23 | 29.59 | $29.03 | 8600 |
| 2023-02-22 | 29.68 | $28.91 | 33704 |
| 2023-02-21 | 29.81 | $29.07 | 4900 |
| 2023-02-17 | 29.92 | $29.53 | 115100 |
| 2023-02-16 | 29.95 | $29.55 | 8800 |
| 2023-02-15 | 29.98 | $29.78 | 6200 |
| 2023-02-14 | 29.96 | $29.90 | 5324 |
| 2023-02-13 | 29.91 | $29.89 | 4007 |
| 2023-02-10 | 29.85 | $29.63 | 3400 |
| 2023-02-09 | 29.83 | $29.56 | 8026 |
| 2023-02-08 | 29.82 | $29.85 | 31000 |
| 2023-02-07 | 29.75 | $30.03 | 3214 |
| 2023-02-06 | 29.62 | $29.56 | 1500 |
| 2023-02-03 | 29.57 | $29.74 | 6500 |
| 2023-02-02 | 29.47 | $29.68 | 5300 |
| 2023-02-01 | 29.36 | $29.63 | 8500 |
| 2023-01-31 | 29.24 | $29.70 | 4016 |
| 2023-01-30 | 29.09 | $29.33 | 6100 |
| 2023-01-27 | 28.99 | $29.55 | 4110 |
| 2023-01-26 | 28.82 | $29.43 | 6132 |
| 2023-01-25 | 28.64 | $29.26 | 5530 |
| 2023-01-24 | 28.47 | $28.79 | 19717 |
| 2023-01-23 | 28.38 | $28.78 | 6100 |
| 2023-01-20 | 28.27 | $28.34 | 24841 |
| 2023-01-19 | 28.23 | $27.90 | 8100 |
| 2023-01-18 | 28.27 | $28.06 | 17625 |
| 2023-01-17 | 28.29 | $28.64 | 1300 |
| 2023-01-13 | 28.19 | $28.84 | 8038 |
| 2023-01-12 | 28.03 | $28.59 | 7438 |
| 2023-01-11 | 27.90 | $28.47 | 6700 |
| 2023-01-10 | 27.77 | $28.22 | 5200 |
| 2023-01-09 | 27.67 | $28.16 | 4000 |
| 2023-01-06 | 27.56 | $28.22 | 3100 |
| 2023-01-05 | 27.43 | $27.68 | 5900 |
| 2023-01-04 | 27.39 | $27.88 | 16210 |
| 2023-01-03 | 27.30 | $27.29 | 29700 |
| 2022-12-30 | 27.33 | $27.07 | 59600 |
| 2022-12-29 | 27.40 | $27.13 | 5509 |
| 2022-12-28 | 27.48 | $26.67 | 13512 |
| 2022-12-27 | 27.67 | $27.77 | 20900 |
| 2022-12-23 | 27.65 | $27.66 | 4203 |
| 2022-12-22 | 27.66 | $27.45 | 10923 |
| 2022-12-21 | 27.71 | $27.59 | 27200 |
| 2022-12-20 | 27.74 | $27.20 | 21000 |
| 2022-12-19 | 27.86 | $27.16 | 3100 |
| 2022-12-16 | 28.00 | $27.20 | 5100 |
| 2022-12-15 | 28.16 | $27.38 | 11200 |
| 2022-12-14 | 28.31 | $27.92 | 27034 |
| 2022-12-13 | 28.36 | $28.16 | 10702 |
| 2022-12-12 | 28.37 | $28.06 | 7100 |
| 2022-12-09 | 28.41 | $27.76 | 7200 |
| 2022-12-08 | 28.51 | $27.81 | 8500 |
| 2022-12-07 | 28.61 | $27.78 | 4800 |
| 2022-12-06 | 28.73 | $27.80 | 8900 |
| 2022-12-05 | 28.87 | $28.00 | 8236 |
| 2022-12-02 | 28.98 | $28.79 | 7821 |
| 2022-12-01 | 28.93 | $28.95 | 17136 |
| 2022-11-30 | 28.85 | $29.15 | 12300 |
| 2022-11-29 | 28.70 | $28.64 | 5522 |
| 2022-11-28 | 28.64 | $28.27 | 8026 |
| 2022-11-25 | 28.63 | $28.77 | 900 |
| 2022-11-23 | 28.52 | $28.67 | 6607 |
| 2022-11-22 | 28.41 | $28.52 | 3100 |
| 2022-11-21 | 28.30 | $28.20 | 15035 |
| 2022-11-18 | 28.24 | $28.12 | 15408 |
| 2022-11-17 | 28.19 | $27.95 | 11345 |
| 2022-11-16 | 28.15 | $28.12 | 4242 |
| 2022-11-15 | 28.08 | $28.30 | 3504 |
| 2022-11-14 | 27.94 | $28.39 | 12500 |
| 2022-11-11 | 27.77 | $28.70 | 7600 |
| 2022-11-10 | 27.49 | $28.42 | 70400 |
| 2022-11-09 | 27.23 | $27.17 | 16309 |
| 2022-11-08 | 27.18 | $27.66 | 8500 |
| 2022-11-07 | 27.03 | $27.49 | 25000 |
| 2022-11-04 | 26.88 | $27.21 | 2300 |
| 2022-11-03 | 26.76 | $26.66 | 2731 |
| 2022-11-02 | 26.74 | $27.05 | 5416 |
| 2022-11-01 | 26.62 | $27.51 | 36500 |
| 2022-10-31 | 26.40 | $27.32 | 5605 |
| 2022-10-28 | 26.17 | $27.41 | 13522 |
| 2022-10-27 | 25.89 | $26.75 | 4818 |
| 2022-10-26 | 25.70 | $26.60 | 10100 |
| 2022-10-25 | 25.51 | $26.38 | 20600 |
| 2022-10-24 | 25.34 | $26.02 | 11500 |
| 2022-10-21 | 25.22 | $25.76 | 28800 |
| 2022-10-20 | 25.14 | $25.20 | 49900 |
| 2022-10-19 | 25.16 | $25.55 | 4800 |
| 2022-10-18 | 25.11 | $26.07 | 4334 |
| 2022-10-17 | 24.95 | $25.79 | 3700 |
| 2022-10-14 | 24.82 | $25.20 | 1400 |
| 2022-10-13 | 24.80 | $25.48 | 11540 |
| 2022-10-12 | 24.72 | $24.53 | 15817 |
| 2022-10-11 | 24.84 | $24.52 | 5900 |
| 2022-10-10 | 24.97 | $24.83 | 15843 |
| 2022-10-07 | 25.07 | $24.95 | 6918 |
| 2022-10-06 | 25.16 | $25.46 | 13808 |
| 2022-10-05 | 25.16 | $25.80 | 8003 |
| 2022-10-04 | 25.09 | $26.03 | 23229 |
| 2022-10-03 | 24.97 | $25.10 | 6200 |
| 2022-09-30 | 25.02 | $24.47 | 5100 |
| 2022-09-29 | 25.23 | $24.71 | 22512 |
| 2022-09-28 | 25.41 | $25.03 | 20710 |
| 2022-09-27 | 25.57 | $24.54 | 32300 |
| 2022-09-26 | 25.85 | $24.62 | 7503 |
| 2022-09-23 | 26.17 | $25.03 | 20900 |
| 2022-09-22 | 26.46 | $25.57 | 10908 |
| 2022-09-21 | 26.67 | $26.10 | 4122 |
| 2022-09-20 | 26.82 | $26.59 | 3300 |
| 2022-09-19 | 26.88 | $26.98 | 6500 |
| 2022-09-16 | 26.87 | $26.69 | 12922 |
| 2022-09-15 | 26.92 | $26.97 | 13100 |
| 2022-09-14 | 26.93 | $26.69 | 13441 |
| 2022-09-13 | 26.99 | $26.78 | 6400 |
| 2022-09-12 | 27.04 | $27.72 | 2700 |
| 2022-09-09 | 26.91 | $27.41 | 2723 |
| 2022-09-08 | 26.82 | $27.05 | 15800 |
| 2022-09-07 | 26.79 | $26.60 | 6710 |
| 2022-09-06 | 26.85 | $26.13 | 11508 |
| 2022-09-02 | 27.03 | $26.31 | 9628 |
| 2022-09-01 | 27.19 | $26.48 | 10800 |
| 2022-08-31 | 27.34 | $26.57 | 7544 |
| 2022-08-30 | 27.50 | $26.69 | 7841 |
| 2022-08-29 | 27.66 | $26.86 | 8100 |
| 2022-08-26 | 27.81 | $27.06 | 5549 |
| 2022-08-25 | 27.94 | $27.78 | 5900 |
| 2022-08-24 | 27.94 | $27.41 | 6200 |
| 2022-08-23 | 28.01 | $27.36 | 5405 |
| 2022-08-22 | 28.10 | $27.32 | 26336 |
| 2022-08-19 | 28.22 | $27.92 | 14700 |
| 2022-08-18 | 28.22 | $28.39 | 18900 |
| 2022-08-17 | 28.12 | $28.48 | 72400 |
| 2022-08-16 | 27.98 | $28.66 | 14800 |
| 2022-08-15 | 27.78 | $28.36 | 3844 |
| 2022-08-12 | 27.60 | $28.50 | 16148 |
| 2022-08-11 | 27.37 | $28.18 | 17649 |
| 2022-08-10 | 27.17 | $27.80 | 57600 |
| 2022-08-09 | 27.01 | $27.09 | 20600 |
| 2022-08-08 | 26.97 | $27.04 | 2124 |
| 2022-08-05 | 26.94 | $27.09 | 1100 |
| 2022-08-04 | 26.89 | $26.96 | 2530 |
| 2022-08-03 | 26.86 | $27.18 | 5323 |
| 2022-08-02 | 26.78 | $26.79 | 2900 |
| 2022-08-01 | 26.77 | $27.16 | 5500 |
| 2022-07-29 | 26.67 | $27.32 | 2800 |
| 2022-07-28 | 26.53 | $26.95 | 8900 |
| 2022-07-27 | 26.44 | $27.03 | 13700 |
| 2022-07-26 | 26.32 | $26.64 | 2300 |
| 2022-07-25 | 26.27 | $26.97 | 12500 |
| 2022-07-22 | 26.14 | $26.66 | 7300 |
| 2022-07-21 | 26.05 | $26.91 | 11915 |
| 2022-07-20 | 25.90 | $26.70 | 2806 |
| 2022-07-19 | 25.76 | $26.70 | 6700 |
| 2022-07-18 | 25.61 | $25.92 | 8112 |
| 2022-07-15 | 25.61 | $25.90 | 9443 |
| 2022-07-14 | 25.61 | $25.18 | 14600 |
| 2022-07-13 | 25.76 | $25.78 | 5619 |
| 2022-07-12 | 25.82 | $26.05 | 3900 |
| 2022-07-11 | 25.83 | $26.00 | 2641 |
| 2022-07-08 | 25.86 | $26.31 | 16221 |
| 2022-07-07 | 25.82 | $26.35 | 31610 |
| 2022-07-06 | 25.78 | $25.90 | 6000 |
| 2022-07-05 | 25.83 | $25.96 | 8900 |
| 2022-07-01 | 25.88 | $26.25 | 21200 |
| 2022-06-30 | 25.88 | $25.94 | 15008 |
| 2022-06-29 | 25.95 | $26.09 | 3800 |
| 2022-06-28 | 26.01 | $26.36 | 5700 |
| 2022-06-27 | 26.02 | $26.55 | 7013 |
| 2022-06-24 | 25.99 | $26.57 | 12208 |
| 2022-06-23 | 25.96 | $25.60 | 14700 |
| 2022-06-22 | 26.14 | $25.87 | 4746 |
| 2022-06-21 | 26.30 | $26.03 | 18300 |
| 2022-06-17 | 26.44 | $25.63 | 17400 |
| 2022-06-16 | 26.71 | $25.35 | 26500 |
| 2022-06-15 | 27.07 | $26.16 | 87235 |
| 2022-06-14 | 27.33 | $25.85 | 13307 |
| 2022-06-13 | 27.70 | $25.98 | 40400 |
| 2022-06-10 | 28.10 | $26.91 | 14109 |
| 2022-06-09 | 28.37 | $27.78 | 6000 |
| 2022-06-08 | 28.50 | $28.56 | 59715 |
| 2022-06-07 | 28.49 | $29.02 | 4000 |
| 2022-06-06 | 28.39 | $28.88 | 7200 |
| 2022-06-03 | 28.29 | $28.74 | 9033 |
| 2022-06-02 | 28.21 | $29.06 | 6100 |
| 2022-06-01 | 28.04 | $28.70 | 17500 |
| 2022-05-31 | 27.93 | $29.05 | 10700 |
| 2022-05-27 | 27.73 | $29.12 | 24700 |
| 2022-05-26 | 27.49 | $28.72 | 30605 |
| 2022-05-25 | 27.29 | $28.09 | 16200 |
| 2022-05-24 | 27.20 | $27.83 | 7700 |
| 2022-05-23 | 27.15 | $27.93 | 22800 |
| 2022-05-20 | 27.08 | $27.14 | 13100 |
| 2022-05-19 | 27.17 | $27.20 | 5848 |
| 2022-05-18 | 27.26 | $27.30 | 13417 |
| 2022-05-17 | 27.35 | $28.04 | 9819 |
| 2022-05-16 | 27.31 | $27.22 | 18500 |
| 2022-05-13 | 27.44 | $27.37 | 16900 |
| 2022-05-12 | 27.56 | $26.94 | 14023 |
| 2022-05-11 | 27.80 | $27.24 | 43300 |
| 2022-05-10 | 28.02 | $27.42 | 30516 |
| 2022-05-09 | 28.25 | $27.64 | 33700 |
| 2022-05-06 | 28.46 | $28.28 | 29700 |
| 2022-05-05 | 28.58 | $28.48 | 13216 |
| 2022-05-04 | 28.68 | $29.29 | 5800 |
| 2022-05-03 | 28.63 | $28.48 | 30031 |
| 2022-05-02 | 28.75 | $28.14 | 12904 |
| 2022-04-29 | 28.96 | $28.10 | 19202 |
| 2022-04-28 | 29.21 | $28.85 | 34808 |
| 2022-04-27 | 29.36 | $28.52 | 24923 |
| 2022-04-26 | 29.60 | $28.72 | 72200 |
| 2022-04-25 | 29.84 | $29.34 | 33033 |
| 2022-04-22 | 29.98 | $29.34 | 12400 |
| 2022-04-21 | 30.16 | $30.06 | 6736 |
| 2022-04-20 | 30.21 | $30.48 | 9000 |
| 2022-04-19 | 30.18 | $30.16 | 11600 |
| 2022-04-18 | 30.22 | $29.95 | 11514 |
| 2022-04-14 | 30.31 | $29.91 | 8715 |
| 2022-04-13 | 30.42 | $30.10 | 15500 |
| 2022-04-12 | 30.52 | $30.05 | 12326 |
| 2022-04-11 | 30.64 | $30.36 | 8600 |
| 2022-04-08 | 30.71 | $30.45 | 24700 |
| 2022-04-07 | 30.78 | $30.25 | 61518 |
| 2022-04-06 | 30.91 | $30.25 | 12100 |
| 2022-04-05 | 31.05 | $30.57 | 48000 |
| 2022-04-04 | 31.15 | $30.84 | 13500 |
| 2022-04-01 | 31.21 | $30.89 | 35600 |
| 2022-03-31 | 31.26 | $30.89 | 14915 |
| 2022-03-30 | 31.33 | $31.62 | 8900 |
| 2022-03-29 | 31.24 | $31.94 | 13709 |
| 2022-03-28 | 31.08 | $31.68 | 18835 |
| 2022-03-25 | 30.95 | $31.86 | 15800 |
| 2022-03-24 | 30.76 | $31.53 | 16200 |
| 2022-03-23 | 30.60 | $31.24 | 22043 |
| 2022-03-22 | 30.48 | $31.86 | 14236 |
| 2022-03-21 | 30.22 | $31.32 | 15645 |
| 2022-03-18 | 30.03 | $31.18 | 60242 |
| 2022-03-17 | 29.84 | $31.06 | 67200 |
| 2022-03-16 | 29.64 | $30.84 | 122300 |
| 2022-03-15 | 29.47 | $29.92 | 7004 |
| 2022-03-14 | 29.47 | $29.73 | 10614 |
| 2022-03-11 | 29.51 | $29.26 | 5817 |
| 2022-03-10 | 29.66 | $29.35 | 14900 |
| 2022-03-09 | 29.82 | $29.66 | 4628 |
| 2022-03-08 | 29.95 | $28.58 | 31925 |
| 2022-03-07 | 30.32 | $28.41 | 46400 |
| 2022-03-04 | 30.80 | $29.68 | 25045 |
| 2022-03-03 | 31.10 | $30.47 | 11700 |
| 2022-03-02 | 31.27 | $30.64 | 7622 |
| 2022-03-01 | 31.44 | $29.96 | 20419 |
| 2022-02-28 | 31.78 | $31.24 | 15005 |
| 2022-02-25 | 31.91 | $31.67 | 27600 |
| 2022-02-24 | 31.96 | $30.65 | 50727 |
| 2022-02-23 | 32.24 | $31.16 | 4700 |
| 2022-02-22 | 32.46 | $31.76 | 16904 |
| 2022-02-18 | 32.58 | $32.07 | 38523 |
| 2022-02-17 | 32.66 | $32.12 | 68207 |
| 2022-02-16 | 32.74 | $32.93 | 40100 |
| 2022-02-15 | 32.66 | $32.79 | 20300 |
| 2022-02-14 | 32.59 | $32.35 | 25812 |
| 2022-02-11 | 32.60 | $32.61 | 33800 |
| 2022-02-10 | 32.56 | $33.01 | 43300 |
| 2022-02-09 | 32.42 | $33.19 | 81200 |
| 2022-02-08 | 32.22 | $33.03 | 13500 |
| 2022-02-07 | 32.02 | $32.46 | 20700 |
| 2022-02-04 | 31.91 | $32.31 | 28348 |
| 2022-02-03 | 31.82 | $31.95 | 26600 |
| 2022-02-02 | 31.78 | $32.21 | 16624 |
| 2022-02-01 | 31.68 | $32.07 | 58800 |
| 2022-01-31 | 31.60 | $31.51 | 19100 |
| 2022-01-28 | 31.61 | $31.22 | 18000 |
| 2022-01-27 | 31.70 | $31.05 | 25617 |
| 2022-01-26 | 31.83 | $31.34 | 31000 |
| 2022-01-25 | 31.92 | $31.35 | 60600 |
| 2022-01-24 | 32.03 | $31.18 | 69220 |
| 2022-01-21 | 32.18 | $31.00 | 26400 |
| 2022-01-20 | 32.40 | $31.64 | 21305 |
| 2022-01-19 | 32.51 | $31.77 | 16706 |
| 2022-01-18 | 32.62 | $32.51 | 20800 |
| 2022-01-14 | 32.58 | $33.14 | 20302 |
| 2022-01-13 | 32.39 | $33.17 | 54200 |
| 2022-01-12 | 32.17 | $33.11 | 37600 |
| 2022-01-11 | 31.93 | $32.91 | 31419 |
| 2022-01-10 | 31.68 | $32.66 | 19934 |
| 2022-01-07 | 31.45 | $32.62 | 19544 |
| 2022-01-06 | 31.19 | $32.00 | 41600 |
| 2022-01-05 | 31.01 | $31.56 | 1.1M |
| 2022-01-04 | 30.91 | $31.84 | 14000 |
| 2022-01-03 | 30.72 | $31.01 | 18500 |
| 2021-12-31 | 30.68 | $30.56 | 54000 |
| 2021-12-30 | 30.73 | $30.54 | 9804 |
| 2021-12-29 | 30.80 | $30.62 | 44500 |
| 2021-12-28 | 30.86 | $31.30 | 26800 |
| 2021-12-27 | 30.78 | $31.27 | 9434 |
| 2021-12-23 | 30.70 | $31.06 | 10100 |
| 2021-12-22 | 30.66 | $30.87 | 8900 |
| 2021-12-21 | 30.65 | $30.66 | 11043 |
| 2021-12-20 | 30.68 | $30.10 | 22900 |
| 2021-12-17 | 30.84 | $30.71 | 7400 |
| 2021-12-16 | 30.90 | $31.40 | 17000 |
| 2021-12-15 | 30.83 | $30.90 | 7028 |
| 2021-12-14 | 30.85 | $30.96 | 7313 |
| 2021-12-13 | 30.86 | $30.74 | 3812 |
| 2021-12-10 | 30.92 | $31.27 | 138413 |
| 2021-12-09 | 30.88 | $31.17 | 6127 |
| 2021-12-08 | 30.85 | $31.22 | 18702 |
| 2021-12-07 | 30.82 | $31.31 | 15100 |
| 2021-12-06 | 30.76 | $30.89 | 9731 |
| 2021-12-03 | 30.79 | $30.24 | 6433 |
| 2021-12-02 | 30.95 | $30.63 | 4314 |
| 2021-12-01 | 31.07 | $29.81 | 12943 |
| 2021-11-30 | 31.38 | $29.98 | 10944 |
| 2021-11-29 | 31.70 | $30.80 | 12600 |
| 2021-11-26 | 31.90 | $30.83 | 12000 |
| 2021-11-24 | 32.13 | $32.06 | 8828 |
| 2021-11-23 | 32.14 | $32.16 | 8903 |
| 2021-11-22 | 32.13 | $31.78 | 8200 |
| 2021-11-19 | 32.19 | $31.32 | 7606 |
| 2021-11-18 | 32.37 | $31.75 | 6405 |
| 2021-11-17 | 32.47 | $31.97 | 4700 |
| 2021-11-16 | 32.55 | $32.25 | 10039 |
| 2021-11-15 | 32.58 | $32.38 | 4000 |
| 2021-11-12 | 32.58 | $32.42 | 6642 |
| 2021-11-11 | 32.58 | $32.44 | 2109 |
| 2021-11-10 | 32.56 | $32.37 | 15832 |
| 2021-11-09 | 32.56 | $32.29 | 13300 |
| 2021-11-08 | 32.57 | $32.43 | 9800 |
| 2021-11-05 | 32.55 | $32.28 | 7629 |
| 2021-11-04 | 32.56 | $32.12 | 17700 |
| 2021-11-03 | 32.60 | $32.55 | 7013 |
| 2021-11-02 | 32.55 | $32.23 | 15000 |
| 2021-11-01 | 32.56 | $32.29 | 5100 |
| 2021-10-29 | 32.56 | $32.07 | 7600 |
| 2021-10-28 | 32.60 | $32.28 | 8917 |
| 2021-10-27 | 32.59 | $32.11 | 14200 |
| 2021-10-26 | 32.62 | $32.81 | 5700 |
| 2021-10-25 | 32.50 | $32.89 | 6300 |
| 2021-10-22 | 32.34 | $32.89 | 11707 |
| 2021-10-21 | 32.16 | $32.61 | 10703 |
| 2021-10-20 | 31.99 | $32.77 | 13137 |
| 2021-10-19 | 31.77 | $32.33 | 15226 |
| 2021-10-18 | 31.60 | $32.01 | 5811 |
| 2021-10-15 | 31.46 | $31.98 | 13300 |
| 2021-10-14 | 31.31 | $31.56 | 11503 |
| 2021-10-13 | 31.22 | $31.10 | 8331 |
| 2021-10-12 | 31.21 | $31.35 | 3000 |
| 2021-10-11 | 31.15 | $31.36 | 4700 |
| 2021-10-08 | 31.07 | $31.68 | 4200 |
| 2021-10-07 | 30.91 | $31.43 | 10420 |
| 2021-10-06 | 30.77 | $31.23 | 18400 |
| 2021-10-05 | 30.66 | $31.20 | 21500 |
| 2021-10-04 | 30.53 | $30.73 | 10000 |
| 2021-10-01 | 30.48 | $30.88 | 6000 |
| 2021-09-30 | 30.39 | $30.41 | 6518 |
| 2021-09-29 | 30.38 | $30.80 | 3640 |
| 2021-09-28 | 30.29 | $30.74 | 7242 |
| 2021-09-27 | 30.20 | $31.11 | 4900 |
| 2021-09-24 | 30.02 | $30.61 | 2900 |
| 2021-09-23 | 29.91 | $30.48 | 3516 |
| 2021-09-22 | 29.82 | $29.82 | 6112 |
| 2021-09-21 | 29.85 | $29.37 | 105300 |
| 2021-09-20 | 29.99 | $29.32 | 40000 |
| 2021-09-17 | 30.15 | $29.95 | 2832 |
| 2021-09-16 | 30.21 | $30.09 | 4400 |
| 2021-09-15 | 30.26 | $30.18 | 14800 |
| 2021-09-14 | 30.29 | $29.76 | 5400 |
| 2021-09-13 | 30.41 | $30.27 | 7500 |
| 2021-09-10 | 30.45 | $29.90 | 4000 |
| 2021-09-09 | 30.58 | $30.13 | 13735 |
| 2021-09-08 | 30.67 | $30.10 | 71600 |
| 2021-09-07 | 30.79 | $30.22 | 12400 |
| 2021-09-03 | 30.90 | $30.36 | 4218 |
| 2021-09-02 | 30.99 | $30.51 | 9700 |
| 2021-09-01 | 31.07 | $30.57 | 10500 |
| 2021-08-31 | 31.15 | $30.78 | 23339 |
| 2021-08-30 | 31.19 | $30.94 | 4028 |
| 2021-08-27 | 31.21 | $31.55 | 13636 |
| 2021-08-26 | 31.09 | $31.12 | 3807 |
| 2021-08-25 | 31.05 | $31.35 | 14800 |
| 2021-08-24 | 30.95 | $30.92 | 6710 |
| 2021-08-23 | 30.93 | $30.73 | 6542 |
| 2021-08-20 | 30.93 | $30.57 | 5600 |
| 2021-08-19 | 30.97 | $30.38 | 10341 |
| 2021-08-18 | 31.06 | $30.82 | 7001 |
| 2021-08-17 | 31.07 | $31.00 | 4927 |
| 2021-08-16 | 31.03 | $31.33 | 8940 |
| 2021-08-13 | 30.92 | $31.50 | 6832 |
| 2021-08-12 | 30.75 | $31.56 | 4526 |
| 2021-08-11 | 30.54 | $31.47 | 6900 |
| 2021-08-10 | 30.31 | $31.10 | 11031 |
| 2021-08-09 | 30.12 | $30.81 | 13200 |
| 2021-08-06 | 29.97 | $30.76 | 12029 |
| 2021-08-05 | 29.80 | $30.18 | 15900 |
| 2021-08-04 | 29.72 | $29.84 | 17711 |
| 2021-08-03 | 29.71 | $29.94 | 19624 |
| 2021-08-02 | 29.67 | $29.77 | 19500 |
| 2021-07-30 | 29.66 | $29.83 | 7900 |
| 2021-07-29 | 29.64 | $30.06 | 32007 |
| 2021-07-28 | 29.56 | $29.68 | 9200 |
| 2021-07-27 | 29.56 | $29.74 | 22427 |
| 2021-07-26 | 29.54 | $29.74 | 64400 |
| 2021-07-23 | 29.52 | $29.56 | 5614 |
| 2021-07-22 | 29.54 | $29.61 | 9200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
51.65
2026-07-17
Close Price
$51.29
Vol: 8137
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.55
Average
34.54
Maximum
51.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.65 | $51.29 | 8137 |
| 2026-07-16 | 51.56 | $51.59 | 20300 |
| 2026-07-15 | 51.33 | $51.23 | 32000 |
| 2026-07-14 | 51.16 | $50.81 | 26000 |
| 2026-07-13 | 51.06 | $50.59 | 20736 |
| 2026-07-10 | 50.99 | $50.54 | 16125 |
| 2026-07-09 | 50.91 | $50.35 | 36821 |
| 2026-07-08 | 50.84 | $49.86 | 88725 |
| 2026-07-07 | 50.91 | $51.00 | 150600 |
| 2026-07-06 | 50.60 | $51.11 | 91600 |
| 2026-07-02 | 50.17 | $50.60 | 36204 |
| 2026-07-01 | 49.79 | $50.17 | 85500 |
| 2026-06-30 | 49.45 | $49.37 | 51100 |
| 2026-06-29 | 49.28 | $49.55 | 27339 |
| 2026-06-26 | 48.99 | $49.30 | 19531 |
| 2026-06-25 | 48.70 | $49.00 | 36000 |
| 2026-06-24 | 48.44 | $48.64 | 33967 |
| 2026-06-23 | 48.22 | $48.35 | 53100 |
| 2026-06-22 | 48.04 | $48.14 | 98200 |
| 2026-06-18 | 47.87 | $47.94 | 65800 |
| 2026-06-17 | 47.72 | $48.00 | 31441 |
| 2026-06-16 | 47.51 | $48.35 | 18545 |
| 2026-06-15 | 47.14 | $47.76 | 62210 |
| 2026-06-12 | 46.87 | $47.63 | 27700 |
| 2026-06-11 | 46.58 | $47.09 | 61800 |
| 2026-06-10 | 46.39 | $46.58 | 211000 |
| 2026-06-09 | 46.32 | $46.81 | 37600 |
| 2026-06-08 | 46.17 | $46.33 | 45400 |
| 2026-06-05 | 46.13 | $46.54 | 62531 |
| 2026-06-04 | 46.02 | $46.54 | 177406 |
| 2026-06-03 | 45.89 | $45.52 | 80748 |
| 2026-06-02 | 46.06 | $46.26 | 96100 |
| 2026-06-01 | 46.03 | $45.84 | 18214 |
| 2026-05-29 | 46.13 | $46.21 | 159400 |
| 2026-05-28 | 46.14 | $46.10 | 27600 |
| 2026-05-27 | 46.19 | $46.32 | 15400 |
| 2026-05-26 | 46.19 | $46.64 | 43036 |
| 2026-05-22 | 46.08 | $46.44 | 9605 |
| 2026-05-21 | 46.02 | $46.55 | 24322 |
| 2026-05-20 | 45.91 | $46.42 | 11900 |
| 2026-05-19 | 45.82 | $45.85 | 12247 |
| 2026-05-18 | 45.90 | $46.10 | 13819 |
| 2026-05-15 | 45.93 | $45.72 | 12606 |
| 2026-05-14 | 46.08 | $45.82 | 16446 |
| 2026-05-13 | 46.25 | $45.55 | 13210 |
| 2026-05-12 | 46.53 | $46.15 | 10900 |
| 2026-05-11 | 46.70 | $45.97 | 15238 |
| 2026-05-08 | 46.95 | $46.50 | 20209 |
| 2026-05-07 | 47.09 | $46.55 | 14917 |
| 2026-05-06 | 47.25 | $47.17 | 19300 |
| 2026-05-05 | 47.24 | $46.53 | 13200 |
| 2026-05-04 | 47.43 | $46.42 | 36400 |
| 2026-05-01 | 47.68 | $47.16 | 63823 |
| 2026-04-30 | 47.76 | $47.35 | 23400 |
| 2026-04-29 | 47.78 | $46.67 | 35705 |
| 2026-04-28 | 48.01 | $47.23 | 28516 |
| 2026-04-27 | 48.10 | $47.19 | 22216 |
| 2026-04-24 | 48.21 | $46.99 | 12200 |
| 2026-04-23 | 48.40 | $47.42 | 19011 |
| 2026-04-22 | 48.48 | $47.61 | 15000 |
| 2026-04-21 | 48.49 | $48.00 | 18436 |
| 2026-04-20 | 48.37 | $48.46 | 100600 |
| 2026-04-17 | 48.06 | $48.39 | 18700 |
| 2026-04-16 | 47.69 | $47.71 | 15700 |
| 2026-04-15 | 47.43 | $47.75 | 16502 |
| 2026-04-14 | 47.09 | $47.67 | 24000 |
| 2026-04-13 | 46.69 | $47.59 | 42509 |
| 2026-04-10 | 46.22 | $46.85 | 12500 |
| 2026-04-09 | 45.88 | $47.28 | 15522 |
| 2026-04-08 | 45.31 | $46.91 | 18017 |
| 2026-04-07 | 44.74 | $45.47 | 29306 |
| 2026-04-06 | 44.50 | $45.52 | 15100 |
| 2026-04-02 | 44.20 | $45.25 | 38600 |
| 2026-04-01 | 43.93 | $45.15 | 22200 |
| 2026-03-31 | 43.64 | $44.84 | 34446 |
| 2026-03-30 | 43.40 | $43.79 | 27500 |
| 2026-03-27 | 43.45 | $43.33 | 13000 |
| 2026-03-26 | 43.67 | $44.21 | 56200 |
| 2026-03-25 | 43.68 | $44.54 | 18834 |
| 2026-03-24 | 43.60 | $44.37 | 11321 |
| 2026-03-23 | 43.58 | $44.40 | 160949 |
| 2026-03-20 | 43.56 | $43.78 | 28247 |
| 2026-03-19 | 43.75 | $44.01 | 25940 |
| 2026-03-18 | 43.93 | $44.04 | 26300 |
| 2026-03-17 | 44.16 | $44.69 | 25700 |
| 2026-03-16 | 44.26 | $44.50 | 18053 |
| 2026-03-13 | 44.45 | $44.22 | 95600 |
| 2026-03-12 | 44.80 | $44.40 | 127624 |
| 2026-03-11 | 45.19 | $44.95 | 20100 |
| 2026-03-10 | 45.50 | $45.28 | 45034 |
| 2026-03-09 | 45.79 | $45.27 | 24848 |
| 2026-03-06 | 46.17 | $45.53 | 69322 |
| 2026-03-05 | 46.56 | $46.33 | 32042 |
| 2026-03-04 | 46.79 | $46.72 | 20100 |
| 2026-03-03 | 46.95 | $46.45 | 62100 |
| 2026-03-02 | 47.25 | $46.86 | 31513 |
| 2026-02-27 | 47.49 | $47.00 | 49800 |
| 2026-02-26 | 47.75 | $48.24 | 26100 |
| 2026-02-25 | 47.68 | $47.82 | 20115 |
| 2026-02-24 | 47.73 | $47.07 | 153300 |
| 2026-02-23 | 48.03 | $47.04 | 33822 |
| 2026-02-20 | 48.41 | $48.57 | 135200 |
| 2026-02-19 | 48.39 | $48.16 | 30300 |
| 2026-02-18 | 48.50 | $48.56 | 36000 |
| 2026-02-17 | 48.51 | $48.31 | 36616 |
| 2026-02-13 | 48.60 | $47.84 | 32000 |
| 2026-02-12 | 48.86 | $48.00 | 29200 |
| 2026-02-11 | 49.12 | $48.80 | 46039 |
| 2026-02-10 | 49.18 | $49.58 | 35100 |
| 2026-02-09 | 49.01 | $49.61 | 30200 |
| 2026-02-06 | 48.79 | $49.72 | 48113 |
| 2026-02-05 | 48.48 | $48.95 | 26336 |
| 2026-02-04 | 48.34 | $49.36 | 33700 |
| 2026-02-03 | 48.05 | $48.77 | 43400 |
| 2026-02-02 | 47.89 | $48.43 | 47700 |
| 2026-01-30 | 47.80 | $47.99 | 41207 |
| 2026-01-29 | 47.84 | $48.13 | 132300 |
| 2026-01-28 | 47.85 | $47.75 | 70748 |
| 2026-01-27 | 47.98 | $48.10 | 97100 |
| 2026-01-26 | 48.03 | $48.03 | 57700 |
| 2026-01-23 | 48.12 | $47.80 | 73529 |
| 2026-01-22 | 48.31 | $48.42 | 195541 |
| 2026-01-21 | 48.35 | $48.21 | 265100 |
| 2026-01-20 | 48.46 | $47.75 | 89234 |
| 2026-01-16 | 48.75 | $48.47 | 45200 |
| 2026-01-15 | 48.87 | $48.39 | 109237 |
| 2026-01-14 | 49.03 | $48.31 | 213042 |
| 2026-01-13 | 49.26 | $48.34 | 90800 |
| 2026-01-12 | 49.52 | $48.77 | 126614 |
| 2026-01-09 | 49.69 | $49.40 | 229400 |
| 2026-01-08 | 49.69 | $49.69 | 140846 |
| 2026-01-07 | 49.59 | $49.24 | 158800 |
| 2026-01-06 | 49.61 | $49.77 | 114700 |
| 2026-01-05 | 49.44 | $49.54 | 247433 |
| 2026-01-02 | 49.30 | $48.64 | 25200 |
| 2025-12-31 | 49.41 | $48.33 | 46031 |
| 2025-12-30 | 49.63 | $48.66 | 48520 |
| 2025-12-29 | 49.77 | $48.70 | 29117 |
| 2025-12-26 | 49.92 | $49.64 | 37100 |
| 2025-12-24 | 49.78 | $49.66 | 9613 |
| 2025-12-23 | 49.59 | $49.50 | 98900 |
| 2025-12-22 | 49.39 | $49.43 | 31000 |
| 2025-12-19 | 49.15 | $48.96 | 30900 |
| 2025-12-18 | 49.00 | $48.69 | 42642 |
| 2025-12-17 | 48.87 | $48.50 | 44249 |
| 2025-12-16 | 48.76 | $48.55 | 108100 |
| 2025-12-15 | 48.60 | $48.69 | 120102 |
| 2025-12-12 | 48.33 | $48.64 | 20708 |
| 2025-12-11 | 48.01 | $48.82 | 35400 |
| 2025-12-10 | 47.54 | $48.11 | 29300 |
| 2025-12-09 | 47.19 | $47.06 | 66501 |
| 2025-12-08 | 47.08 | $47.05 | 28400 |
| 2025-12-05 | 46.93 | $47.19 | 61712 |
| 2025-12-04 | 46.70 | $47.11 | 33127 |
| 2025-12-03 | 46.43 | $46.97 | 57500 |
| 2025-12-02 | 46.15 | $46.47 | 24522 |
| 2025-12-01 | 45.94 | $46.37 | 16300 |
| 2025-11-28 | 45.72 | $46.22 | 16800 |
| 2025-11-26 | 45.50 | $46.20 | 22600 |
| 2025-11-25 | 45.23 | $45.93 | 30700 |
| 2025-11-24 | 44.98 | $45.07 | 20500 |
| 2025-11-21 | 44.95 | $44.96 | 226000 |
| 2025-11-20 | 44.95 | $44.33 | 8427 |
| 2025-11-19 | 45.15 | $44.60 | 5700 |
| 2025-11-18 | 45.30 | $44.57 | 17412 |
| 2025-11-17 | 45.50 | $44.40 | 16500 |
| 2025-11-14 | 45.78 | $45.32 | 12500 |
| 2025-11-13 | 45.83 | $45.71 | 15000 |
| 2025-11-12 | 45.76 | $46.36 | 9338 |
| 2025-11-11 | 45.46 | $46.01 | 9100 |
| 2025-11-10 | 45.20 | $45.85 | 304400 |
| 2025-11-07 | 44.93 | $45.36 | 433527 |
| 2025-11-06 | 44.76 | $45.01 | 4500 |
| 2025-11-05 | 44.66 | $45.14 | 20035 |
| 2025-11-04 | 44.49 | $44.69 | 12000 |
| 2025-11-03 | 44.43 | $44.79 | 7638 |
| 2025-10-31 | 44.32 | $44.68 | 9436 |
| 2025-10-30 | 44.23 | $44.44 | 4500 |
| 2025-10-29 | 44.20 | $44.19 | 5933 |
| 2025-10-28 | 44.25 | $44.53 | 2600 |
| 2025-10-27 | 44.19 | $44.84 | 5909 |
| 2025-10-24 | 44.03 | $44.78 | 22221 |
| 2025-10-23 | 43.87 | $44.39 | 7100 |
| 2025-10-22 | 43.79 | $44.10 | 12906 |
| 2025-10-21 | 43.79 | $44.16 | 5811 |
| 2025-10-20 | 43.79 | $44.36 | 46609 |
| 2025-10-17 | 43.73 | $43.63 | 4700 |
| 2025-10-16 | 43.89 | $43.34 | 9000 |
| 2025-10-15 | 44.19 | $44.47 | 9300 |
| 2025-10-14 | 44.20 | $44.48 | 5604 |
| 2025-10-13 | 44.22 | $44.06 | 11149 |
| 2025-10-10 | 44.39 | $43.51 | 8115 |
| 2025-10-09 | 44.76 | $44.49 | 35530 |
| 2025-10-08 | 44.92 | $44.67 | 4712 |
| 2025-10-07 | 45.05 | $44.91 | 6700 |
| 2025-10-06 | 45.14 | $44.92 | 5615 |
| 2025-10-03 | 45.24 | $45.11 | 8137 |
| 2025-10-02 | 45.31 | $44.90 | 6612 |
| 2025-10-01 | 45.45 | $45.09 | 6212 |
| 2025-09-30 | 45.57 | $45.22 | 10021 |
| 2025-09-29 | 45.67 | $45.52 | 6600 |
| 2025-09-26 | 45.69 | $45.57 | 11800 |
| 2025-09-25 | 45.70 | $45.27 | 38120 |
| 2025-09-24 | 45.79 | $45.49 | 5400 |
| 2025-09-23 | 45.84 | $45.63 | 13611 |
| 2025-09-22 | 45.84 | $45.62 | 9104 |
| 2025-09-19 | 45.85 | $45.91 | 10337 |
| 2025-09-18 | 45.75 | $45.92 | 13806 |
| 2025-09-17 | 45.62 | $45.66 | 24906 |
| 2025-09-16 | 45.54 | $45.22 | 18521 |
| 2025-09-15 | 45.58 | $45.57 | 10800 |
| 2025-09-12 | 45.50 | $45.48 | 9207 |
| 2025-09-11 | 45.43 | $45.58 | 4900 |
| 2025-09-10 | 45.31 | $45.12 | 15651 |
| 2025-09-09 | 45.30 | $45.06 | 8600 |
| 2025-09-08 | 45.30 | $44.89 | 5100 |
| 2025-09-05 | 45.35 | $45.04 | 5367 |
| 2025-09-04 | 45.35 | $45.48 | 5000 |
| 2025-09-03 | 45.20 | $44.87 | 5900 |
| 2025-09-02 | 45.20 | $44.93 | 124734 |
| 2025-08-29 | 45.18 | $45.27 | 10636 |
| 2025-08-28 | 45.03 | $45.24 | 12204 |
| 2025-08-27 | 44.85 | $45.15 | 20100 |
| 2025-08-26 | 44.66 | $45.03 | 4900 |
| 2025-08-25 | 44.45 | $44.81 | 21434 |
| 2025-08-22 | 44.26 | $45.05 | 8431 |
| 2025-08-21 | 43.95 | $44.06 | 7233 |
| 2025-08-20 | 43.87 | $44.21 | 4028 |
| 2025-08-19 | 43.74 | $43.92 | 5846 |
| 2025-08-18 | 43.66 | $43.74 | 8100 |
| 2025-08-15 | 43.61 | $43.76 | 14108 |
| 2025-08-14 | 43.55 | $44.29 | 7300 |
| 2025-08-13 | 43.31 | $44.14 | 7600 |
| 2025-08-12 | 43.06 | $43.78 | 8200 |
| 2025-08-11 | 42.87 | $43.03 | 3800 |
| 2025-08-08 | 42.88 | $43.07 | 4606 |
| 2025-08-07 | 42.88 | $42.68 | 3200 |
| 2025-08-06 | 43.01 | $43.06 | 6447 |
| 2025-08-05 | 43.04 | $42.91 | 27432 |
| 2025-08-04 | 43.13 | $42.80 | 14000 |
| 2025-08-01 | 43.28 | $42.35 | 10400 |
| 2025-07-31 | 43.60 | $42.98 | 9900 |
| 2025-07-30 | 43.79 | $43.41 | 8100 |
| 2025-07-29 | 43.88 | $43.63 | 2600 |
| 2025-07-28 | 43.91 | $43.65 | 8319 |
| 2025-07-25 | 43.93 | $43.95 | 11500 |
| 2025-07-24 | 43.86 | $43.78 | 3310 |
| 2025-07-23 | 43.82 | $44.13 | 8200 |
| 2025-07-22 | 43.66 | $43.72 | 3500 |
| 2025-07-21 | 43.58 | $43.36 | 6400 |
| 2025-07-18 | 43.59 | $43.36 | 7700 |
| 2025-07-17 | 43.59 | $43.20 | 29500 |
| 2025-07-16 | 43.64 | $42.92 | 26809 |
| 2025-07-15 | 43.78 | $42.82 | 9534 |
| 2025-07-14 | 43.97 | $43.72 | 6600 |
| 2025-07-11 | 43.91 | $43.47 | 13044 |
| 2025-07-10 | 43.90 | $43.81 | 7441 |
| 2025-07-09 | 43.76 | $43.50 | 7414 |
| 2025-07-08 | 43.68 | $43.52 | 8300 |
| 2025-07-07 | 43.56 | $43.52 | 29400 |
| 2025-07-03 | 43.41 | $43.83 | 2335 |
| 2025-07-02 | 43.10 | $43.51 | 11000 |
| 2025-07-01 | 42.82 | $43.31 | 30433 |
| 2025-06-30 | 42.53 | $42.94 | 48130 |
| 2025-06-27 | 42.28 | $42.70 | 53012 |
| 2025-06-26 | 42.05 | $42.66 | 4737 |
| 2025-06-25 | 41.77 | $42.18 | 2100 |
| 2025-06-24 | 41.57 | $42.28 | 6100 |
| 2025-06-23 | 41.30 | $41.71 | 8200 |
| 2025-06-20 | 41.14 | $41.24 | 5200 |
| 2025-06-18 | 41.09 | $41.04 | 2906 |
| 2025-06-17 | 41.09 | $40.61 | 3335 |
| 2025-06-16 | 41.22 | $41.04 | 3300 |
| 2025-06-13 | 41.24 | $40.55 | 6219 |
| 2025-06-12 | 41.42 | $41.24 | 5345 |
| 2025-06-11 | 41.41 | $41.23 | 6900 |
| 2025-06-10 | 41.39 | $41.36 | 4300 |
| 2025-06-09 | 41.32 | $41.39 | 10400 |
| 2025-06-06 | 41.22 | $41.34 | 10100 |
| 2025-06-05 | 41.10 | $40.67 | 5100 |
| 2025-06-04 | 41.17 | $40.81 | 8147 |
| 2025-06-03 | 41.19 | $40.99 | 11900 |
| 2025-06-02 | 41.15 | $40.90 | 3121 |
| 2025-05-30 | 41.13 | $40.70 | 4800 |
| 2025-05-29 | 41.15 | $40.68 | 5400 |
| 2025-05-28 | 41.18 | $40.48 | 2136 |
| 2025-05-27 | 41.26 | $40.78 | 5800 |
| 2025-05-23 | 41.25 | $40.13 | 2415 |
| 2025-05-22 | 41.43 | $40.30 | 6300 |
| 2025-05-21 | 41.58 | $40.34 | 5107 |
| 2025-05-20 | 41.74 | $41.18 | 6200 |
| 2025-05-19 | 41.64 | $41.41 | 3825 |
| 2025-05-16 | 41.43 | $41.39 | 4740 |
| 2025-05-15 | 41.16 | $41.21 | 18000 |
| 2025-05-14 | 40.87 | $40.89 | 4406 |
| 2025-05-13 | 40.60 | $41.09 | 3700 |
| 2025-05-12 | 40.20 | $40.68 | 10827 |
| 2025-05-09 | 39.81 | $39.72 | 4300 |
| 2025-05-08 | 39.64 | $39.74 | 111032 |
| 2025-05-07 | 39.41 | $39.37 | 2700 |
| 2025-05-06 | 39.23 | $39.36 | 1800 |
| 2025-05-05 | 39.01 | $39.45 | 8026 |
| 2025-05-02 | 38.70 | $39.66 | 1438 |
| 2025-05-01 | 38.24 | $38.67 | 1900 |
| 2025-04-30 | 38.00 | $38.56 | 2039 |
| 2025-04-29 | 37.74 | $38.64 | 33800 |
| 2025-04-28 | 37.39 | $38.33 | 2900 |
| 2025-04-25 | 37.06 | $38.03 | 6112 |
| 2025-04-24 | 36.76 | $38.27 | 5000 |
| 2025-04-23 | 36.32 | $37.72 | 4600 |
| 2025-04-22 | 35.97 | $37.17 | 2742 |
| 2025-04-21 | 35.73 | $36.14 | 7700 |
| 2025-04-17 | 35.78 | $36.56 | 1105 |
| 2025-04-16 | 35.72 | $36.24 | 7516 |
| 2025-04-15 | 35.76 | $36.84 | 4800 |
| 2025-04-14 | 35.64 | $36.54 | 64034 |
| 2025-04-11 | 35.61 | $36.13 | 7810 |
| 2025-04-10 | 35.73 | $35.62 | 10104 |
| 2025-04-09 | 36.04 | $36.76 | 35900 |
| 2025-04-08 | 36.09 | $34.38 | 7500 |
| 2025-04-07 | 36.92 | $34.54 | 52100 |
| 2025-04-04 | 37.90 | $34.93 | 149906 |
| 2025-04-03 | 38.97 | $37.61 | 6900 |
| 2025-04-02 | 39.44 | $39.74 | 6600 |
| 2025-04-01 | 39.33 | $39.29 | 19700 |
| 2025-03-31 | 39.35 | $39.28 | 28100 |
| 2025-03-28 | 39.37 | $39.04 | 33900 |
| 2025-03-27 | 39.47 | $39.81 | 5700 |
| 2025-03-26 | 39.35 | $39.93 | 8109 |
| 2025-03-25 | 39.17 | $40.03 | 104713 |
| 2025-03-24 | 38.91 | $39.82 | 6546 |
| 2025-03-21 | 38.68 | $39.19 | 5128 |
| 2025-03-20 | 38.59 | $39.16 | 7800 |
| 2025-03-19 | 38.51 | $39.37 | 8600 |
| 2025-03-18 | 38.34 | $39.01 | 10900 |
| 2025-03-17 | 38.27 | $38.99 | 24943 |
| 2025-03-14 | 38.19 | $38.72 | 9747 |
| 2025-03-13 | 38.20 | $37.77 | 5100 |
| 2025-03-12 | 38.52 | $38.09 | 15627 |
| 2025-03-11 | 38.81 | $37.80 | 43629 |
| 2025-03-10 | 39.28 | $38.12 | 31900 |
| 2025-03-07 | 39.74 | $39.36 | 15100 |
| 2025-03-06 | 39.93 | $39.32 | 47200 |
| 2025-03-05 | 40.16 | $39.85 | 5300 |
| 2025-03-04 | 40.28 | $39.41 | 14736 |
| 2025-03-03 | 40.56 | $40.62 | 44823 |
| 2025-02-28 | 40.53 | $40.87 | 6848 |
| 2025-02-27 | 40.40 | $40.29 | 8600 |
| 2025-02-26 | 40.42 | $40.15 | 23512 |
| 2025-02-25 | 40.50 | $40.12 | 16400 |
| 2025-02-24 | 40.59 | $40.14 | 31934 |
| 2025-02-21 | 40.70 | $40.05 | 33400 |
| 2025-02-20 | 40.85 | $40.48 | 17210 |
| 2025-02-19 | 40.90 | $40.92 | 7827 |
| 2025-02-18 | 40.81 | $40.89 | 7500 |
| 2025-02-14 | 40.70 | $40.61 | 8000 |
| 2025-02-13 | 40.65 | $40.38 | 21300 |
| 2025-02-12 | 40.66 | $40.15 | 45446 |
| 2025-02-11 | 40.74 | $40.44 | 4126 |
| 2025-02-10 | 40.73 | $40.25 | 13330 |
| 2025-02-07 | 40.78 | $40.73 | 6518 |
| 2025-02-06 | 40.67 | $40.96 | 14817 |
| 2025-02-05 | 40.46 | $40.31 | 5510 |
| 2025-02-04 | 40.41 | $39.96 | 7349 |
| 2025-02-03 | 40.44 | $39.74 | 62941 |
| 2025-01-31 | 40.54 | $40.32 | 6800 |
| 2025-01-30 | 40.48 | $40.59 | 8500 |
| 2025-01-29 | 40.30 | $40.42 | 12400 |
| 2025-01-28 | 40.13 | $40.50 | 12100 |
| 2025-01-27 | 39.89 | $40.49 | 16000 |
| 2025-01-24 | 39.59 | $40.13 | 19602 |
| 2025-01-23 | 39.34 | $39.98 | 8600 |
| 2025-01-22 | 39.08 | $39.87 | 7600 |
| 2025-01-21 | 38.79 | $39.93 | 10947 |
| 2025-01-17 | 38.43 | $39.48 | 3300 |
| 2025-01-16 | 38.12 | $39.16 | 2900 |
| 2025-01-15 | 37.86 | $39.28 | 9901 |
| 2025-01-14 | 37.52 | $38.20 | 16246 |
| 2025-01-13 | 37.44 | $37.64 | 2300 |
| 2025-01-10 | 37.54 | $37.25 | 38500 |
| 2025-01-08 | 37.80 | $38.20 | 8445 |
| 2025-01-07 | 37.83 | $38.26 | 8731 |
| 2025-01-06 | 37.85 | $38.21 | 10800 |
| 2025-01-03 | 37.90 | $38.24 | 6235 |
| 2025-01-02 | 37.97 | $37.92 | 7109 |
| 2024-12-31 | 38.16 | $38.09 | 6200 |
| 2024-12-30 | 38.35 | $38.10 | 22244 |
| 2024-12-27 | 38.59 | $38.28 | 8923 |
| 2024-12-26 | 38.84 | $39.38 | 1535 |
| 2024-12-24 | 38.80 | $39.14 | 1700 |
| 2024-12-23 | 38.83 | $38.95 | 3400 |
| 2024-12-20 | 38.95 | $38.90 | 23800 |
| 2024-12-19 | 39.10 | $38.38 | 12706 |
| 2024-12-18 | 39.47 | $38.24 | 7027 |
| 2024-12-17 | 39.96 | $39.48 | 11048 |
| 2024-12-16 | 40.17 | $39.85 | 53200 |
| 2024-12-13 | 40.31 | $39.82 | 6401 |
| 2024-12-12 | 40.49 | $39.95 | 21400 |
| 2024-12-11 | 40.66 | $40.18 | 10111 |
| 2024-12-10 | 40.79 | $40.16 | 4500 |
| 2024-12-09 | 40.95 | $40.31 | 18222 |
| 2024-12-06 | 41.10 | $40.72 | 51100 |
| 2024-12-05 | 41.13 | $40.76 | 4200 |
| 2024-12-04 | 41.16 | $40.47 | 2612 |
| 2024-12-03 | 41.27 | $40.68 | 10000 |
| 2024-12-02 | 41.32 | $40.87 | 5000 |
| 2024-11-29 | 41.31 | $41.34 | 536 |
| 2024-11-27 | 41.15 | $41.22 | 16500 |
| 2024-11-26 | 40.96 | $41.22 | 7900 |
| 2024-11-25 | 40.73 | $41.11 | 18007 |
| 2024-11-22 | 40.47 | $40.69 | 8205 |
| 2024-11-21 | 40.27 | $40.21 | 21100 |
| 2024-11-20 | 40.17 | $39.69 | 4233 |
| 2024-11-19 | 40.20 | $39.79 | 3200 |
| 2024-11-18 | 40.19 | $39.88 | 17345 |
| 2024-11-15 | 40.15 | $40.04 | 41400 |
| 2024-11-14 | 40.03 | $39.87 | 8100 |
| 2024-11-13 | 39.92 | $39.88 | 21200 |
| 2024-11-12 | 39.78 | $39.96 | 11534 |
| 2024-11-11 | 39.57 | $40.21 | 14422 |
| 2024-11-08 | 39.22 | $39.71 | 5123 |
| 2024-11-07 | 38.94 | $39.72 | 10100 |
| 2024-11-06 | 38.59 | $40.45 | 24116 |
| 2024-11-05 | 37.93 | $37.84 | 6600 |
| 2024-11-04 | 37.94 | $37.41 | 5040 |
| 2024-11-01 | 38.09 | $37.73 | 6517 |
| 2024-10-31 | 38.17 | $37.76 | 1900 |
| 2024-10-30 | 38.25 | $38.12 | 4900 |
| 2024-10-29 | 38.23 | $38.14 | 6026 |
| 2024-10-28 | 38.19 | $38.17 | 3300 |
| 2024-10-25 | 38.13 | $37.64 | 1800 |
| 2024-10-24 | 38.21 | $37.93 | 3231 |
| 2024-10-23 | 38.21 | $37.89 | 12200 |
| 2024-10-22 | 38.22 | $37.95 | 5433 |
| 2024-10-21 | 38.20 | $37.82 | 3604 |
| 2024-10-18 | 38.21 | $38.43 | 2400 |
| 2024-10-17 | 38.02 | $38.50 | 13300 |
| 2024-10-16 | 37.76 | $38.26 | 13500 |
| 2024-10-15 | 37.51 | $37.87 | 7000 |
| 2024-10-14 | 37.31 | $37.89 | 4200 |
| 2024-10-11 | 37.07 | $37.60 | 10810 |
| 2024-10-10 | 36.86 | $36.89 | 3700 |
| 2024-10-09 | 36.82 | $36.94 | 4400 |
| 2024-10-08 | 36.76 | $36.59 | 6425 |
| 2024-10-07 | 36.79 | $36.63 | 4600 |
| 2024-10-04 | 36.82 | $37.05 | 7800 |
| 2024-10-03 | 36.71 | $36.31 | 6428 |
| 2024-10-02 | 36.81 | $36.55 | 7430 |
| 2024-10-01 | 36.85 | $36.61 | 6400 |
| 2024-09-30 | 36.87 | $36.99 | 5349 |
| 2024-09-27 | 36.78 | $36.88 | 20717 |
| 2024-09-26 | 36.69 | $36.78 | 8000 |
| 2024-09-25 | 36.61 | $36.32 | 2700 |
| 2024-09-24 | 36.66 | $36.66 | 5000 |
| 2024-09-23 | 36.60 | $36.75 | 16735 |
| 2024-09-20 | 36.50 | $36.75 | 6100 |
| 2024-09-19 | 36.37 | $36.99 | 19400 |
| 2024-09-18 | 36.13 | $36.37 | 5630 |
| 2024-09-17 | 36.03 | $36.35 | 4600 |
| 2024-09-16 | 35.91 | $36.10 | 9600 |
| 2024-09-13 | 35.85 | $35.65 | 7600 |
| 2024-09-12 | 35.91 | $35.35 | 9600 |
| 2024-09-11 | 36.08 | $35.34 | 4400 |
| 2024-09-10 | 36.28 | $35.53 | 14438 |
| 2024-09-09 | 36.47 | $36.01 | 18200 |
| 2024-09-06 | 36.53 | $35.55 | 3536 |
| 2024-09-05 | 36.75 | $36.30 | 5000 |
| 2024-09-04 | 36.76 | $36.57 | 8200 |
| 2024-09-03 | 36.69 | $36.53 | 5400 |
| 2024-08-30 | 36.59 | $36.89 | 10446 |
| 2024-08-29 | 36.36 | $36.57 | 5513 |
| 2024-08-28 | 36.16 | $36.36 | 4000 |
| 2024-08-27 | 35.98 | $36.25 | 3800 |
| 2024-08-26 | 35.78 | $36.27 | 49730 |
| 2024-08-23 | 35.53 | $36.20 | 5100 |
| 2024-08-22 | 35.24 | $35.51 | 5300 |
| 2024-08-21 | 35.09 | $35.40 | 3000 |
| 2024-08-20 | 34.95 | $35.42 | 2300 |
| 2024-08-19 | 34.77 | $35.57 | 6121 |
| 2024-08-16 | 34.50 | $35.27 | 11200 |
| 2024-08-15 | 34.26 | $34.90 | 6916 |
| 2024-08-14 | 34.09 | $34.65 | 1549 |
| 2024-08-13 | 33.97 | $34.26 | 3232 |
| 2024-08-12 | 33.94 | $33.94 | 34112 |
| 2024-08-09 | 34.02 | $34.06 | 847 |
| 2024-08-08 | 34.07 | $33.94 | 5300 |
| 2024-08-07 | 34.18 | $33.40 | 2501 |
| 2024-08-06 | 34.49 | $33.51 | 2100 |
| 2024-08-05 | 34.82 | $33.23 | 3736 |
| 2024-08-02 | 35.32 | $33.99 | 2600 |
| 2024-08-01 | 35.68 | $34.74 | 2646 |
| 2024-07-31 | 35.87 | $35.74 | 1400 |
| 2024-07-30 | 35.78 | $35.90 | 5900 |
| 2024-07-29 | 35.61 | $35.40 | 2135 |
| 2024-07-26 | 35.54 | $35.55 | 2311 |
| 2024-07-25 | 35.41 | $35.13 | 9729 |
| 2024-07-24 | 35.36 | $34.99 | 16900 |
| 2024-07-23 | 35.35 | $35.25 | 1512 |
| 2024-07-22 | 35.23 | $35.12 | 5300 |
| 2024-07-19 | 35.12 | $34.99 | 3138 |
| 2024-07-18 | 35.02 | $35.12 | 8900 |
| 2024-07-17 | 34.85 | $35.53 | 4400 |
| 2024-07-16 | 34.49 | $35.29 | 3500 |
| 2024-07-15 | 34.13 | $34.73 | 3834 |
| 2024-07-12 | 33.86 | $34.27 | 12600 |
| 2024-07-11 | 33.68 | $34.24 | 3800 |
| 2024-07-10 | 33.46 | $33.74 | 2148 |
| 2024-07-09 | 33.35 | $33.46 | 8600 |
| 2024-07-08 | 33.30 | $33.25 | 3900 |
| 2024-07-05 | 33.31 | $33.32 | 2741 |
| 2024-07-03 | 33.30 | $33.60 | 911 |
| 2024-07-02 | 33.19 | $33.66 | 1436 |
| 2024-07-01 | 33.05 | $33.35 | 14211 |
| 2024-06-28 | 32.97 | $33.21 | 1800 |
| 2024-06-27 | 32.92 | $32.96 | 2126 |
| 2024-06-26 | 32.93 | $32.96 | 4026 |
| 2024-06-25 | 32.96 | $33.03 | 1500 |
| 2024-06-24 | 32.97 | $33.40 | 3000 |
| 2024-06-21 | 32.87 | $33.02 | 2930 |
| 2024-06-20 | 32.86 | $33.18 | 10110 |
| 2024-06-18 | 32.81 | $33.14 | 7007 |
| 2024-06-17 | 32.76 | $32.90 | 24411 |
| 2024-06-14 | 32.79 | $32.55 | 2216 |
| 2024-06-13 | 32.93 | $32.69 | 5300 |
| 2024-06-12 | 33.06 | $32.99 | 4600 |
| 2024-06-11 | 33.13 | $32.67 | 10500 |
| 2024-06-10 | 33.31 | $33.24 | 5000 |
| 2024-06-07 | 33.36 | $33.35 | 3700 |
| 2024-06-06 | 33.38 | $33.20 | 2500 |
| 2024-06-05 | 33.45 | $33.30 | 10600 |
| 2024-06-04 | 33.51 | $33.27 | 43000 |
| 2024-06-03 | 33.59 | $33.60 | 4200 |
| 2024-05-31 | 33.58 | $33.78 | 3100 |
| 2024-05-30 | 33.51 | $33.31 | 9100 |
| 2024-05-29 | 33.57 | $32.91 | 4800 |
| 2024-05-28 | 33.76 | $33.20 | 2500 |
| 2024-05-24 | 33.91 | $33.54 | 2800 |
| 2024-05-23 | 33.97 | $33.26 | 6742 |
| 2024-05-22 | 34.13 | $33.72 | 3526 |
| 2024-05-21 | 34.17 | $33.94 | 3600 |
| 2024-05-20 | 34.14 | $33.82 | 8841 |
| 2024-05-17 | 34.14 | $34.23 | 7400 |
| 2024-05-16 | 33.99 | $34.08 | 6500 |
| 2024-05-15 | 33.85 | $33.96 | 3200 |
| 2024-05-14 | 33.72 | $33.89 | 2200 |
| 2024-05-13 | 33.57 | $33.63 | 3700 |
| 2024-05-10 | 33.46 | $33.76 | 832 |
| 2024-05-09 | 33.28 | $33.57 | 5345 |
| 2024-05-08 | 33.12 | $33.36 | 3622 |
| 2024-05-07 | 32.98 | $33.28 | 10300 |
| 2024-05-06 | 32.83 | $33.26 | 4546 |
| 2024-05-03 | 32.65 | $32.94 | 2300 |
| 2024-05-02 | 32.53 | $32.76 | 12200 |
| 2024-05-01 | 32.45 | $32.52 | 3900 |
| 2024-04-30 | 32.42 | $32.33 | 2521 |
| 2024-04-29 | 32.44 | $32.65 | 2631 |
| 2024-04-26 | 32.36 | $32.58 | 1729 |
| 2024-04-25 | 32.28 | $32.60 | 5800 |
| 2024-04-24 | 32.19 | $32.83 | 6400 |
| 2024-04-23 | 32.00 | $32.90 | 19600 |
| 2024-04-22 | 31.75 | $32.59 | 5600 |
| 2024-04-19 | 31.54 | $32.06 | 19949 |
| 2024-04-18 | 31.46 | $31.44 | 13100 |
| 2024-04-17 | 31.57 | $31.16 | 9046 |
| 2024-04-16 | 31.79 | $31.14 | 9700 |
| 2024-04-15 | 32.07 | $31.52 | 11949 |
| 2024-04-12 | 32.30 | $31.60 | 15000 |
| 2024-04-11 | 32.55 | $31.86 | 75000 |
| 2024-04-10 | 32.77 | $32.06 | 5200 |
| 2024-04-09 | 32.97 | $32.79 | 1500 |
| 2024-04-08 | 32.97 | $32.89 | 6806 |
| 2024-04-05 | 32.95 | $32.68 | 4700 |
| 2024-04-04 | 32.97 | $32.51 | 4920 |
| 2024-04-03 | 33.05 | $32.81 | 4200 |
| 2024-04-02 | 33.05 | $32.69 | 3400 |
| 2024-04-01 | 33.08 | $33.02 | 4944 |
| 2024-03-28 | 33.00 | $33.32 | 3400 |
| 2024-03-27 | 32.79 | $33.06 | 3800 |
| 2024-03-26 | 32.62 | $32.50 | 4300 |
| 2024-03-25 | 32.59 | $32.46 | 2200 |
| 2024-03-22 | 32.55 | $32.54 | 4000 |
| 2024-03-21 | 32.46 | $32.87 | 4808 |
| 2024-03-20 | 32.25 | $32.52 | 10100 |
| 2024-03-19 | 32.10 | $31.98 | 1934 |
| 2024-03-18 | 32.08 | $31.90 | 20718 |
| 2024-03-15 | 32.08 | $31.75 | 24700 |
| 2024-03-14 | 32.12 | $31.82 | 10812 |
| 2024-03-13 | 32.13 | $32.20 | 8900 |
| 2024-03-12 | 32.03 | $32.10 | 4000 |
| 2024-03-11 | 31.92 | $32.00 | 7000 |
| 2024-03-08 | 31.82 | $31.88 | 4431 |
| 2024-03-07 | 31.72 | $31.80 | 4017 |
| 2024-03-06 | 31.63 | $31.75 | 8234 |
| 2024-03-05 | 31.52 | $31.68 | 8700 |
| 2024-03-04 | 31.41 | $31.55 | 11700 |
| 2024-03-01 | 31.31 | $31.42 | 9204 |
| 2024-02-29 | 31.23 | $31.41 | 10900 |
| 2024-02-28 | 31.12 | $31.19 | 10026 |
| 2024-02-27 | 31.06 | $31.17 | 3100 |
| 2024-02-26 | 30.99 | $30.93 | 6000 |
| 2024-02-23 | 30.98 | $31.18 | 6017 |
| 2024-02-22 | 30.88 | $31.03 | 11600 |
| 2024-02-21 | 30.80 | $30.90 | 8200 |
| 2024-02-20 | 30.75 | $30.90 | 6414 |
| 2024-02-16 | 30.68 | $31.03 | 37100 |
| 2024-02-15 | 30.56 | $31.08 | 6013 |
| 2024-02-14 | 30.39 | $30.48 | 36805 |
| 2024-02-13 | 30.37 | $30.06 | 4600 |
| 2024-02-12 | 30.48 | $30.72 | 7627 |
| 2024-02-09 | 30.40 | $30.42 | 3300 |
| 2024-02-08 | 30.40 | $30.25 | 6500 |
| 2024-02-07 | 30.46 | $30.32 | 4600 |
| 2024-02-06 | 30.50 | $30.29 | 2720 |
| 2024-02-05 | 30.56 | $30.35 | 5200 |
| 2024-02-02 | 30.61 | $30.67 | 332512 |
| 2024-02-01 | 30.57 | $30.35 | 4427 |
| 2024-01-31 | 30.62 | $30.63 | 5200 |
| 2024-01-30 | 30.59 | $31.08 | 3500 |
| 2024-01-29 | 30.40 | $30.90 | 3636 |
| 2024-01-26 | 30.23 | $30.85 | 3649 |
| 2024-01-25 | 30.04 | $30.48 | 6600 |
| 2024-01-24 | 29.92 | $30.30 | 4200 |
| 2024-01-23 | 29.84 | $30.09 | 7519 |
| 2024-01-22 | 29.80 | $30.11 | 6630 |
| 2024-01-19 | 29.75 | $29.95 | 3114 |
| 2024-01-18 | 29.73 | $29.33 | 3807 |
| 2024-01-17 | 29.92 | $29.35 | 6725 |
| 2024-01-16 | 30.14 | $29.60 | 12900 |
| 2024-01-12 | 30.32 | $29.96 | 4900 |
| 2024-01-11 | 30.43 | $30.10 | 120548 |
| 2024-01-10 | 30.51 | $30.18 | 13124 |
| 2024-01-09 | 30.59 | $30.29 | 2800 |
| 2024-01-08 | 30.63 | $30.57 | 5400 |
| 2024-01-05 | 30.60 | $30.46 | 7843 |
| 2024-01-04 | 30.58 | $30.24 | 6116 |
| 2024-01-03 | 30.62 | $29.99 | 20641 |
| 2024-01-02 | 30.74 | $30.38 | 6900 |
| 2023-12-29 | 30.76 | $30.27 | 69300 |
| 2023-12-28 | 30.80 | $30.29 | 4500 |
| 2023-12-27 | 30.84 | $30.10 | 10446 |
| 2023-12-26 | 30.93 | $30.70 | 3600 |
| 2023-12-22 | 30.84 | $30.48 | 6228 |
| 2023-12-21 | 30.78 | $30.54 | 5002 |
| 2023-12-20 | 30.68 | $30.23 | 6415 |
| 2023-12-19 | 30.64 | $30.80 | 2739 |
| 2023-12-18 | 30.40 | $30.54 | 4942 |
| 2023-12-15 | 30.17 | $30.55 | 2500 |
| 2023-12-14 | 29.88 | $30.59 | 14600 |
| 2023-12-13 | 29.49 | $29.79 | 12010 |
| 2023-12-12 | 29.27 | $29.17 | 3819 |
| 2023-12-11 | 29.18 | $29.09 | 4434 |
| 2023-12-08 | 29.08 | $28.96 | 14900 |
| 2023-12-07 | 29.00 | $28.73 | 6700 |
| 2023-12-06 | 28.97 | $28.61 | 3522 |
| 2023-12-05 | 28.95 | $28.74 | 4516 |
| 2023-12-04 | 28.88 | $28.88 | 5500 |
| 2023-12-01 | 28.74 | $28.90 | 6224 |
| 2023-11-30 | 28.55 | $28.55 | 14600 |
| 2023-11-29 | 28.42 | $28.22 | 19116 |
| 2023-11-28 | 28.36 | $27.99 | 4425 |
| 2023-11-27 | 28.35 | $28.02 | 5847 |
| 2023-11-24 | 28.31 | $28.12 | 3500 |
| 2023-11-22 | 28.23 | $28.01 | 4100 |
| 2023-11-21 | 28.16 | $27.98 | 300004 |
| 2023-11-20 | 28.06 | $28.14 | 10800 |
| 2023-11-17 | 27.89 | $28.31 | 5129 |
| 2023-11-16 | 27.62 | $27.93 | 3506 |
| 2023-11-15 | 27.40 | $27.98 | 3400 |
| 2023-11-14 | 27.11 | $27.70 | 67900 |
| 2023-11-13 | 26.84 | $26.83 | 5603 |
| 2023-11-10 | 26.78 | $26.88 | 2521 |
| 2023-11-09 | 26.69 | $26.59 | 4102 |
| 2023-11-08 | 26.67 | $26.78 | 13301 |
| 2023-11-07 | 26.59 | $26.86 | 1317 |
| 2023-11-06 | 26.46 | $27.03 | 2140 |
| 2023-11-03 | 26.24 | $27.16 | 8000 |
| 2023-11-02 | 25.94 | $26.65 | 11800 |
| 2023-11-01 | 25.74 | $26.21 | 8700 |
| 2023-10-31 | 25.64 | $26.05 | 6910 |
| 2023-10-30 | 25.57 | $25.90 | 9240 |
| 2023-10-27 | 25.53 | $25.44 | 5502 |
| 2023-10-26 | 25.65 | $25.63 | 8500 |
| 2023-10-25 | 25.73 | $25.50 | 9000 |
| 2023-10-24 | 25.88 | $25.63 | 7605 |
| 2023-10-23 | 26.02 | $25.52 | 3908 |
| 2023-10-20 | 26.24 | $25.63 | 5100 |
| 2023-10-19 | 26.48 | $26.30 | 3108 |
| 2023-10-18 | 26.55 | $26.62 | 9700 |
| 2023-10-17 | 26.55 | $27.07 | 6538 |
| 2023-10-16 | 26.40 | $26.84 | 3118 |
| 2023-10-13 | 26.30 | $26.47 | 2631 |
| 2023-10-12 | 26.29 | $26.59 | 3409 |
| 2023-10-11 | 26.25 | $26.78 | 3924 |
| 2023-10-10 | 26.15 | $26.71 | 1842 |
| 2023-10-09 | 26.06 | $26.39 | 7700 |
| 2023-10-06 | 26.05 | $26.38 | 14137 |
| 2023-10-05 | 26.06 | $26.09 | 2203 |
| 2023-10-04 | 26.16 | $25.92 | 8206 |
| 2023-10-03 | 26.35 | $25.80 | 22100 |
| 2023-10-02 | 26.63 | $26.26 | 7611 |
| 2023-09-29 | 26.82 | $26.76 | 1131 |
| 2023-09-28 | 26.91 | $26.86 | 1200 |
| 2023-09-27 | 26.99 | $26.63 | 11900 |
| 2023-09-26 | 27.16 | $26.82 | 2400 |
| 2023-09-25 | 27.31 | $27.08 | 4138 |
| 2023-09-22 | 27.42 | $27.08 | 12728 |
| 2023-09-21 | 27.55 | $27.27 | 4500 |
| 2023-09-20 | 27.66 | $27.62 | 2522 |
| 2023-09-19 | 27.67 | $27.78 | 13800 |
| 2023-09-18 | 27.64 | $27.80 | 1400 |
| 2023-09-15 | 27.60 | $27.93 | 6011 |
| 2023-09-14 | 27.51 | $28.00 | 9400 |
| 2023-09-13 | 27.37 | $27.63 | 300 |
| 2023-09-12 | 27.33 | $27.80 | 1421 |
| 2023-09-11 | 27.23 | $27.48 | 8000 |
| 2023-09-08 | 27.21 | $27.31 | 4000 |
| 2023-09-07 | 27.25 | $27.26 | 7300 |
| 2023-09-06 | 27.31 | $27.42 | 2212 |
| 2023-09-05 | 27.34 | $27.57 | 7040 |
| 2023-09-01 | 27.33 | $27.81 | 5300 |
| 2023-08-31 | 27.26 | $27.60 | 5800 |
| 2023-08-30 | 27.23 | $27.66 | 11100 |
| 2023-08-29 | 27.19 | $27.71 | 4721 |
| 2023-08-28 | 27.14 | $27.42 | 8130 |
| 2023-08-25 | 27.16 | $27.22 | 1500 |
| 2023-08-24 | 27.27 | $27.25 | 1600 |
| 2023-08-23 | 27.39 | $27.27 | 1843 |
| 2023-08-22 | 27.54 | $27.06 | 8023 |
| 2023-08-21 | 27.80 | $27.55 | 7900 |
| 2023-08-18 | 27.96 | $27.57 | 1811 |
| 2023-08-17 | 28.15 | $27.65 | 8048 |
| 2023-08-16 | 28.36 | $27.71 | 5800 |
| 2023-08-15 | 28.60 | $27.88 | 3700 |
| 2023-08-14 | 28.84 | $28.40 | 3149 |
| 2023-08-11 | 28.96 | $28.66 | 4619 |
| 2023-08-10 | 29.02 | $28.69 | 8507 |
| 2023-08-09 | 29.08 | $28.64 | 3509 |
| 2023-08-08 | 29.16 | $28.86 | 4800 |
| 2023-08-07 | 29.19 | $29.16 | 8000 |
| 2023-08-04 | 29.11 | $28.80 | 1543 |
| 2023-08-03 | 29.13 | $28.72 | 12914 |
| 2023-08-02 | 29.17 | $28.60 | 10239 |
| 2023-08-01 | 29.24 | $28.87 | 25538 |
| 2023-07-31 | 29.24 | $29.17 | 8000 |
| 2023-07-28 | 29.12 | $29.05 | 6800 |
| 2023-07-27 | 29.02 | $28.83 | 2900 |
| 2023-07-26 | 28.94 | $28.97 | 2733 |
| 2023-07-25 | 28.80 | $28.61 | 12000 |
| 2023-07-24 | 28.73 | $28.92 | 3100 |
| 2023-07-21 | 28.53 | $28.56 | 2526 |
| 2023-07-20 | 28.40 | $28.65 | 4800 |
| 2023-07-19 | 28.20 | $28.60 | 5600 |
| 2023-07-18 | 27.96 | $28.29 | 8519 |
| 2023-07-17 | 27.76 | $27.90 | 12500 |
| 2023-07-14 | 27.64 | $27.57 | 8900 |
| 2023-07-13 | 27.59 | $27.98 | 11445 |
| 2023-07-12 | 27.39 | $27.68 | 3515 |
| 2023-07-11 | 27.23 | $27.51 | 93947 |
| 2023-07-10 | 27.10 | $27.04 | 4900 |
| 2023-07-07 | 27.08 | $27.02 | 5200 |
| 2023-07-06 | 27.05 | $26.79 | 3900 |
| 2023-07-05 | 27.10 | $27.16 | 4600 |
| 2023-07-03 | 27.03 | $27.33 | 5438 |
| 2023-06-30 | 26.88 | $27.12 | 11800 |
| 2023-06-29 | 26.77 | $26.89 | 3209 |
| 2023-06-28 | 26.71 | $26.51 | 9500 |
| 2023-06-27 | 26.75 | $26.57 | 5027 |
| 2023-06-26 | 26.77 | $26.30 | 1821 |
| 2023-06-23 | 26.88 | $26.22 | 2100 |
| 2023-06-22 | 27.04 | $26.43 | 2016 |
| 2023-06-21 | 27.17 | $26.75 | 2713 |
| 2023-06-20 | 27.21 | $26.93 | 5900 |
| 2023-06-16 | 27.20 | $27.08 | 7624 |
| 2023-06-15 | 27.13 | $27.14 | 4400 |
| 2023-06-14 | 27.01 | $26.83 | 7200 |
| 2023-06-13 | 26.97 | $27.08 | 4900 |
| 2023-06-12 | 26.83 | $26.79 | 6931 |
| 2023-06-09 | 26.74 | $26.89 | 8213 |
| 2023-06-08 | 26.59 | $26.96 | 8100 |
| 2023-06-07 | 26.39 | $26.92 | 7500 |
| 2023-06-06 | 26.15 | $26.68 | 5624 |
| 2023-06-05 | 25.93 | $26.21 | 16187 |
| 2023-06-02 | 25.82 | $26.41 | 4223 |
| 2023-06-01 | 25.61 | $25.64 | 28500 |
| 2023-05-31 | 25.60 | $25.32 | 3800 |
| 2023-05-30 | 25.69 | $25.73 | 6908 |
| 2023-05-26 | 25.67 | $25.71 | 5200 |
| 2023-05-25 | 25.65 | $25.45 | 4700 |
| 2023-05-24 | 25.72 | $25.53 | 7000 |
| 2023-05-23 | 25.77 | $25.94 | 2900 |
| 2023-05-22 | 25.71 | $26.05 | 4000 |
| 2023-05-19 | 25.59 | $25.95 | 5200 |
| 2023-05-18 | 25.49 | $25.99 | 9400 |
| 2023-05-17 | 25.35 | $25.78 | 14231 |
| 2023-05-16 | 25.26 | $25.21 | 4907 |
| 2023-05-15 | 25.32 | $25.47 | 5128 |
| 2023-05-12 | 25.33 | $25.09 | 4206 |
| 2023-05-11 | 25.45 | $25.25 | 3000 |
| 2023-05-10 | 25.56 | $25.35 | 3504 |
| 2023-05-09 | 25.67 | $25.60 | 3700 |
| 2023-05-08 | 25.72 | $25.63 | 4736 |
| 2023-05-05 | 25.78 | $25.57 | 7700 |
| 2023-05-04 | 25.87 | $25.05 | 21300 |
| 2023-05-03 | 26.15 | $25.43 | 15100 |
| 2023-05-02 | 26.37 | $25.78 | 41431 |
| 2023-05-01 | 26.53 | $26.40 | 14800 |
| 2023-04-28 | 26.52 | $26.56 | 12600 |
| 2023-04-27 | 26.46 | $26.18 | 11700 |
| 2023-04-26 | 26.50 | $25.89 | 6315 |
| 2023-04-25 | 26.64 | $26.03 | 9624 |
| 2023-04-24 | 26.77 | $26.57 | 8302 |
| 2023-04-21 | 26.75 | $26.58 | 8200 |
| 2023-04-20 | 26.72 | $26.83 | 4200 |
| 2023-04-19 | 26.59 | $27.04 | 10200 |
| 2023-04-18 | 26.37 | $26.85 | 19900 |
| 2023-04-17 | 26.16 | $26.64 | 10100 |
| 2023-04-14 | 25.97 | $26.43 | 8900 |
| 2023-04-13 | 25.81 | $26.29 | 23546 |
| 2023-04-12 | 25.66 | $25.98 | 12400 |
| 2023-04-11 | 25.58 | $26.17 | 10400 |
| 2023-04-10 | 25.43 | $25.90 | 11403 |
| 2023-04-06 | 25.33 | $25.80 | 14900 |
| 2023-04-05 | 25.26 | $25.65 | 6236 |
| 2023-04-04 | 25.22 | $25.65 | 12400 |
| 2023-04-03 | 25.19 | $26.02 | 9147 |
| 2023-03-31 | 25.04 | $25.96 | 8600 |
| 2023-03-30 | 24.89 | $25.85 | 6111 |
| 2023-03-29 | 24.76 | $25.88 | 10720 |
| 2023-03-28 | 24.60 | $25.42 | 7400 |
| 2023-03-27 | 24.58 | $25.40 | 11500 |
| 2023-03-24 | 24.57 | $25.01 | 32600 |
| 2023-03-23 | 24.71 | $25.14 | 71630 |
| 2023-03-22 | 24.86 | $25.35 | 19746 |
| 2023-03-21 | 24.99 | $26.03 | 9349 |
| 2023-03-20 | 24.96 | $25.20 | 13318 |
| 2023-03-17 | 25.21 | $24.71 | 19742 |
| 2023-03-16 | 25.69 | $25.61 | 10919 |
| 2023-03-15 | 26.01 | $25.08 | 14918 |
| 2023-03-14 | 26.59 | $25.88 | 153535 |
| 2023-03-13 | 27.06 | $25.48 | 40040 |
| 2023-03-10 | 27.76 | $26.69 | 17100 |
| 2023-03-09 | 28.25 | $27.29 | 11900 |
| 2023-03-08 | 28.67 | $28.28 | 8519 |
| 2023-03-07 | 28.86 | $28.41 | 4300 |
| 2023-03-06 | 29.06 | $29.24 | 3308 |
| 2023-03-03 | 29.05 | $29.27 | 6406 |
| 2023-03-02 | 29.02 | $28.82 | 5608 |
| 2023-03-01 | 29.12 | $29.07 | 6040 |
| 2023-02-28 | 29.18 | $29.15 | 7800 |
| 2023-02-27 | 29.22 | $29.06 | 10911 |
| 2023-02-24 | 29.30 | $29.05 | 7300 |
| 2023-02-23 | 29.40 | $29.03 | 8600 |
| 2023-02-22 | 29.53 | $28.91 | 33704 |
| 2023-02-21 | 29.72 | $29.07 | 4900 |
| 2023-02-17 | 29.91 | $29.53 | 115100 |
| 2023-02-16 | 29.98 | $29.55 | 8800 |
| 2023-02-15 | 30.05 | $29.78 | 6200 |
| 2023-02-14 | 30.06 | $29.90 | 5324 |
| 2023-02-13 | 30.03 | $29.89 | 4007 |
| 2023-02-10 | 29.98 | $29.63 | 3400 |
| 2023-02-09 | 30.00 | $29.56 | 8026 |
| 2023-02-08 | 30.04 | $29.85 | 31000 |
| 2023-02-07 | 29.98 | $30.03 | 3214 |
| 2023-02-06 | 29.85 | $29.56 | 1500 |
| 2023-02-03 | 29.83 | $29.74 | 6500 |
| 2023-02-02 | 29.74 | $29.68 | 5300 |
| 2023-02-01 | 29.64 | $29.63 | 8500 |
| 2023-01-31 | 29.52 | $29.70 | 4016 |
| 2023-01-30 | 29.35 | $29.33 | 6100 |
| 2023-01-27 | 29.25 | $29.55 | 4110 |
| 2023-01-26 | 29.04 | $29.43 | 6132 |
| 2023-01-25 | 28.83 | $29.26 | 5530 |
| 2023-01-24 | 28.62 | $28.79 | 19717 |
| 2023-01-23 | 28.50 | $28.78 | 6100 |
| 2023-01-20 | 28.36 | $28.34 | 24841 |
| 2023-01-19 | 28.32 | $27.90 | 8100 |
| 2023-01-18 | 28.42 | $28.06 | 17625 |
| 2023-01-17 | 28.47 | $28.64 | 1300 |
| 2023-01-13 | 28.35 | $28.84 | 8038 |
| 2023-01-12 | 28.14 | $28.59 | 7438 |
| 2023-01-11 | 27.96 | $28.47 | 6700 |
| 2023-01-10 | 27.78 | $28.22 | 5200 |
| 2023-01-09 | 27.63 | $28.16 | 4000 |
| 2023-01-06 | 27.47 | $28.22 | 3100 |
| 2023-01-05 | 27.26 | $27.68 | 5900 |
| 2023-01-04 | 27.18 | $27.88 | 16210 |
| 2023-01-03 | 27.01 | $27.29 | 29700 |
| 2022-12-30 | 27.01 | $27.07 | 59600 |
| 2022-12-29 | 27.08 | $27.13 | 5509 |
| 2022-12-28 | 27.15 | $26.67 | 13512 |
| 2022-12-27 | 27.39 | $27.77 | 20900 |
| 2022-12-23 | 27.33 | $27.66 | 4203 |
| 2022-12-22 | 27.30 | $27.45 | 10923 |
| 2022-12-21 | 27.34 | $27.59 | 27200 |
| 2022-12-20 | 27.34 | $27.20 | 21000 |
| 2022-12-19 | 27.48 | $27.16 | 3100 |
| 2022-12-16 | 27.65 | $27.20 | 5100 |
| 2022-12-15 | 27.86 | $27.38 | 11200 |
| 2022-12-14 | 28.06 | $27.92 | 27034 |
| 2022-12-13 | 28.13 | $28.16 | 10702 |
| 2022-12-12 | 28.13 | $28.06 | 7100 |
| 2022-12-09 | 28.18 | $27.76 | 7200 |
| 2022-12-08 | 28.32 | $27.81 | 8500 |
| 2022-12-07 | 28.47 | $27.78 | 4800 |
| 2022-12-06 | 28.67 | $27.80 | 8900 |
| 2022-12-05 | 28.90 | $28.00 | 8236 |
| 2022-12-02 | 29.10 | $28.79 | 7821 |
| 2022-12-01 | 29.09 | $28.95 | 17136 |
| 2022-11-30 | 29.02 | $29.15 | 12300 |
| 2022-11-29 | 28.86 | $28.64 | 5522 |
| 2022-11-28 | 28.82 | $28.27 | 8026 |
| 2022-11-25 | 28.87 | $28.77 | 900 |
| 2022-11-23 | 28.77 | $28.67 | 6607 |
| 2022-11-22 | 28.67 | $28.52 | 3100 |
| 2022-11-21 | 28.58 | $28.20 | 15035 |
| 2022-11-18 | 28.56 | $28.12 | 15408 |
| 2022-11-17 | 28.55 | $27.95 | 11345 |
| 2022-11-16 | 28.58 | $28.12 | 4242 |
| 2022-11-15 | 28.55 | $28.30 | 3504 |
| 2022-11-14 | 28.44 | $28.39 | 12500 |
| 2022-11-11 | 28.27 | $28.70 | 7600 |
| 2022-11-10 | 27.95 | $28.42 | 70400 |
| 2022-11-09 | 27.64 | $27.17 | 16309 |
| 2022-11-08 | 27.65 | $27.66 | 8500 |
| 2022-11-07 | 27.49 | $27.49 | 25000 |
| 2022-11-04 | 27.34 | $27.21 | 2300 |
| 2022-11-03 | 27.23 | $26.66 | 2731 |
| 2022-11-02 | 27.27 | $27.05 | 5416 |
| 2022-11-01 | 27.18 | $27.51 | 36500 |
| 2022-10-31 | 26.92 | $27.32 | 5605 |
| 2022-10-28 | 26.65 | $27.41 | 13522 |
| 2022-10-27 | 26.29 | $26.75 | 4818 |
| 2022-10-26 | 26.05 | $26.60 | 10100 |
| 2022-10-25 | 25.80 | $26.38 | 20600 |
| 2022-10-24 | 25.57 | $26.02 | 11500 |
| 2022-10-21 | 25.40 | $25.76 | 28800 |
| 2022-10-20 | 25.28 | $25.20 | 49900 |
| 2022-10-19 | 25.31 | $25.55 | 4800 |
| 2022-10-18 | 25.24 | $26.07 | 4334 |
| 2022-10-17 | 24.99 | $25.79 | 3700 |
| 2022-10-14 | 24.78 | $25.20 | 1400 |
| 2022-10-13 | 24.72 | $25.48 | 11540 |
| 2022-10-12 | 24.56 | $24.53 | 15817 |
| 2022-10-11 | 24.68 | $24.52 | 5900 |
| 2022-10-10 | 24.83 | $24.83 | 15843 |
| 2022-10-07 | 24.92 | $24.95 | 6918 |
| 2022-10-06 | 25.01 | $25.46 | 13808 |
| 2022-10-05 | 24.96 | $25.80 | 8003 |
| 2022-10-04 | 24.81 | $26.03 | 23229 |
| 2022-10-03 | 24.55 | $25.10 | 6200 |
| 2022-09-30 | 24.55 | $24.47 | 5100 |
| 2022-09-29 | 24.76 | $24.71 | 22512 |
| 2022-09-28 | 24.96 | $25.03 | 20710 |
| 2022-09-27 | 25.10 | $24.54 | 32300 |
| 2022-09-26 | 25.45 | $24.62 | 7503 |
| 2022-09-23 | 25.86 | $25.03 | 20900 |
| 2022-09-22 | 26.23 | $25.57 | 10908 |
| 2022-09-21 | 26.51 | $26.10 | 4122 |
| 2022-09-20 | 26.70 | $26.59 | 3300 |
| 2022-09-19 | 26.77 | $26.98 | 6500 |
| 2022-09-16 | 26.75 | $26.69 | 12922 |
| 2022-09-15 | 26.80 | $26.97 | 13100 |
| 2022-09-14 | 26.79 | $26.69 | 13441 |
| 2022-09-13 | 26.86 | $26.78 | 6400 |
| 2022-09-12 | 26.92 | $27.72 | 2700 |
| 2022-09-09 | 26.70 | $27.41 | 2723 |
| 2022-09-08 | 26.54 | $27.05 | 15800 |
| 2022-09-07 | 26.46 | $26.60 | 6710 |
| 2022-09-06 | 26.51 | $26.13 | 11508 |
| 2022-09-02 | 26.72 | $26.31 | 9628 |
| 2022-09-01 | 26.93 | $26.48 | 10800 |
| 2022-08-31 | 27.13 | $26.57 | 7544 |
| 2022-08-30 | 27.35 | $26.69 | 7841 |
| 2022-08-29 | 27.58 | $26.86 | 8100 |
| 2022-08-26 | 27.80 | $27.06 | 5549 |
| 2022-08-25 | 28.01 | $27.78 | 5900 |
| 2022-08-24 | 28.03 | $27.41 | 6200 |
| 2022-08-23 | 28.17 | $27.36 | 5405 |
| 2022-08-22 | 28.34 | $27.32 | 26336 |
| 2022-08-19 | 28.56 | $27.92 | 14700 |
| 2022-08-18 | 28.63 | $28.39 | 18900 |
| 2022-08-17 | 28.56 | $28.48 | 72400 |
| 2022-08-16 | 28.43 | $28.66 | 14800 |
| 2022-08-15 | 28.20 | $28.36 | 3844 |
| 2022-08-12 | 28.01 | $28.50 | 16148 |
| 2022-08-11 | 27.72 | $28.18 | 17649 |
| 2022-08-10 | 27.47 | $27.80 | 57600 |
| 2022-08-09 | 27.28 | $27.09 | 20600 |
| 2022-08-08 | 27.26 | $27.04 | 2124 |
| 2022-08-05 | 27.25 | $27.09 | 1100 |
| 2022-08-04 | 27.22 | $26.96 | 2530 |
| 2022-08-03 | 27.22 | $27.18 | 5323 |
| 2022-08-02 | 27.14 | $26.79 | 2900 |
| 2022-08-01 | 27.17 | $27.16 | 5500 |
| 2022-07-29 | 27.07 | $27.32 | 2800 |
| 2022-07-28 | 26.90 | $26.95 | 8900 |
| 2022-07-27 | 26.81 | $27.03 | 13700 |
| 2022-07-26 | 26.67 | $26.64 | 2300 |
| 2022-07-25 | 26.62 | $26.97 | 12500 |
| 2022-07-22 | 26.45 | $26.66 | 7300 |
| 2022-07-21 | 26.34 | $26.91 | 11915 |
| 2022-07-20 | 26.12 | $26.70 | 2806 |
| 2022-07-19 | 25.93 | $26.70 | 6700 |
| 2022-07-18 | 25.70 | $25.92 | 8112 |
| 2022-07-15 | 25.67 | $25.90 | 9443 |
| 2022-07-14 | 25.65 | $25.18 | 14600 |
| 2022-07-13 | 25.85 | $25.78 | 5619 |
| 2022-07-12 | 25.91 | $26.05 | 3900 |
| 2022-07-11 | 25.91 | $26.00 | 2641 |
| 2022-07-08 | 25.93 | $26.31 | 16221 |
| 2022-07-07 | 25.86 | $26.35 | 31610 |
| 2022-07-06 | 25.76 | $25.90 | 6000 |
| 2022-07-05 | 25.80 | $25.96 | 8900 |
| 2022-07-01 | 25.83 | $26.25 | 21200 |
| 2022-06-30 | 25.79 | $25.94 | 15008 |
| 2022-06-29 | 25.84 | $26.09 | 3800 |
| 2022-06-28 | 25.87 | $26.36 | 5700 |
| 2022-06-27 | 25.83 | $26.55 | 7013 |
| 2022-06-24 | 25.73 | $26.57 | 12208 |
| 2022-06-23 | 25.61 | $25.60 | 14700 |
| 2022-06-22 | 25.79 | $25.87 | 4746 |
| 2022-06-21 | 25.94 | $26.03 | 18300 |
| 2022-06-17 | 26.07 | $25.63 | 17400 |
| 2022-06-16 | 26.38 | $25.35 | 26500 |
| 2022-06-15 | 26.86 | $26.16 | 87235 |
| 2022-06-14 | 27.19 | $25.85 | 13307 |
| 2022-06-13 | 27.70 | $25.98 | 40400 |
| 2022-06-10 | 28.28 | $26.91 | 14109 |
| 2022-06-09 | 28.70 | $27.78 | 6000 |
| 2022-06-08 | 28.93 | $28.56 | 59715 |
| 2022-06-07 | 28.96 | $29.02 | 4000 |
| 2022-06-06 | 28.84 | $28.88 | 7200 |
| 2022-06-03 | 28.74 | $28.74 | 9033 |
| 2022-06-02 | 28.66 | $29.06 | 6100 |
| 2022-06-01 | 28.45 | $28.70 | 17500 |
| 2022-05-31 | 28.32 | $29.05 | 10700 |
| 2022-05-27 | 28.04 | $29.12 | 24700 |
| 2022-05-26 | 27.68 | $28.72 | 30605 |
| 2022-05-25 | 27.37 | $28.09 | 16200 |
| 2022-05-24 | 27.20 | $27.83 | 7700 |
| 2022-05-23 | 27.09 | $27.93 | 22800 |
| 2022-05-20 | 26.93 | $27.14 | 13100 |
| 2022-05-19 | 27.00 | $27.20 | 5848 |
| 2022-05-18 | 27.07 | $27.30 | 13417 |
| 2022-05-17 | 27.14 | $28.04 | 9819 |
| 2022-05-16 | 27.00 | $27.22 | 18500 |
| 2022-05-13 | 27.11 | $27.37 | 16900 |
| 2022-05-12 | 27.20 | $26.94 | 14023 |
| 2022-05-11 | 27.47 | $27.24 | 43300 |
| 2022-05-10 | 27.71 | $27.42 | 30516 |
| 2022-05-09 | 27.97 | $27.64 | 33700 |
| 2022-05-06 | 28.21 | $28.28 | 29700 |
| 2022-05-05 | 28.33 | $28.48 | 13216 |
| 2022-05-04 | 28.41 | $29.29 | 5800 |
| 2022-05-03 | 28.27 | $28.48 | 30031 |
| 2022-05-02 | 28.36 | $28.14 | 12904 |
| 2022-04-29 | 28.60 | $28.10 | 19202 |
| 2022-04-28 | 28.91 | $28.85 | 34808 |
| 2022-04-27 | 29.06 | $28.52 | 24923 |
| 2022-04-26 | 29.35 | $28.72 | 72200 |
| 2022-04-25 | 29.66 | $29.34 | 33033 |
| 2022-04-22 | 29.84 | $29.34 | 12400 |
| 2022-04-21 | 30.06 | $30.06 | 6736 |
| 2022-04-20 | 30.12 | $30.48 | 9000 |
| 2022-04-19 | 30.05 | $30.16 | 11600 |
| 2022-04-18 | 30.08 | $29.95 | 11514 |
| 2022-04-14 | 30.18 | $29.91 | 8715 |
| 2022-04-13 | 30.32 | $30.10 | 15500 |
| 2022-04-12 | 30.44 | $30.05 | 12326 |
| 2022-04-11 | 30.60 | $30.36 | 8600 |
| 2022-04-08 | 30.70 | $30.45 | 24700 |
| 2022-04-07 | 30.80 | $30.25 | 61518 |
| 2022-04-06 | 30.98 | $30.25 | 12100 |
| 2022-04-05 | 31.20 | $30.57 | 48000 |
| 2022-04-04 | 31.37 | $30.84 | 13500 |
| 2022-04-01 | 31.48 | $30.89 | 35600 |
| 2022-03-31 | 31.60 | $30.89 | 14915 |
| 2022-03-30 | 31.74 | $31.62 | 8900 |
| 2022-03-29 | 31.67 | $31.94 | 13709 |
| 2022-03-28 | 31.48 | $31.68 | 18835 |
| 2022-03-25 | 31.32 | $31.86 | 15800 |
| 2022-03-24 | 31.07 | $31.53 | 16200 |
| 2022-03-23 | 30.87 | $31.24 | 22043 |
| 2022-03-22 | 30.71 | $31.86 | 14236 |
| 2022-03-21 | 30.33 | $31.32 | 15645 |
| 2022-03-18 | 30.03 | $31.18 | 60242 |
| 2022-03-17 | 29.72 | $31.06 | 67200 |
| 2022-03-16 | 29.38 | $30.84 | 122300 |
| 2022-03-15 | 29.06 | $29.92 | 7004 |
| 2022-03-14 | 28.96 | $29.73 | 10614 |
| 2022-03-11 | 28.92 | $29.26 | 5817 |
| 2022-03-10 | 29.04 | $29.35 | 14900 |
| 2022-03-09 | 29.17 | $29.66 | 4628 |
| 2022-03-08 | 29.24 | $28.58 | 31925 |
| 2022-03-07 | 29.69 | $28.41 | 46400 |
| 2022-03-04 | 30.30 | $29.68 | 25045 |
| 2022-03-03 | 30.66 | $30.47 | 11700 |
| 2022-03-02 | 30.86 | $30.64 | 7622 |
| 2022-03-01 | 31.05 | $29.96 | 20419 |
| 2022-02-28 | 31.50 | $31.24 | 15005 |
| 2022-02-25 | 31.66 | $31.67 | 27600 |
| 2022-02-24 | 31.71 | $30.65 | 50727 |
| 2022-02-23 | 32.10 | $31.16 | 4700 |
| 2022-02-22 | 32.42 | $31.76 | 16904 |
| 2022-02-18 | 32.61 | $32.07 | 38523 |
| 2022-02-17 | 32.75 | $32.12 | 68207 |
| 2022-02-16 | 32.89 | $32.93 | 40100 |
| 2022-02-15 | 32.80 | $32.79 | 20300 |
| 2022-02-14 | 32.73 | $32.35 | 25812 |
| 2022-02-11 | 32.79 | $32.61 | 33800 |
| 2022-02-10 | 32.76 | $33.01 | 43300 |
| 2022-02-09 | 32.60 | $33.19 | 81200 |
| 2022-02-08 | 32.34 | $33.03 | 13500 |
| 2022-02-07 | 32.07 | $32.46 | 20700 |
| 2022-02-04 | 31.92 | $32.31 | 28348 |
| 2022-02-03 | 31.78 | $31.95 | 26600 |
| 2022-02-02 | 31.72 | $32.21 | 16624 |
| 2022-02-01 | 31.57 | $32.07 | 58800 |
| 2022-01-31 | 31.44 | $31.51 | 19100 |
| 2022-01-28 | 31.45 | $31.22 | 18000 |
| 2022-01-27 | 31.56 | $31.05 | 25617 |
| 2022-01-26 | 31.74 | $31.34 | 31000 |
| 2022-01-25 | 31.88 | $31.35 | 60600 |
| 2022-01-24 | 32.04 | $31.18 | 69220 |
| 2022-01-21 | 32.28 | $31.00 | 26400 |
| 2022-01-20 | 32.63 | $31.64 | 21305 |
| 2022-01-19 | 32.85 | $31.77 | 16706 |
| 2022-01-18 | 33.07 | $32.51 | 20800 |
| 2022-01-14 | 33.09 | $33.14 | 20302 |
| 2022-01-13 | 32.90 | $33.17 | 54200 |
| 2022-01-12 | 32.65 | $33.11 | 37600 |
| 2022-01-11 | 32.36 | $32.91 | 31419 |
| 2022-01-10 | 32.05 | $32.66 | 19934 |
| 2022-01-07 | 31.76 | $32.62 | 19544 |
| 2022-01-06 | 31.40 | $32.00 | 41600 |
| 2022-01-05 | 31.17 | $31.56 | 1.1M |
| 2022-01-04 | 31.02 | $31.84 | 14000 |
| 2022-01-03 | 30.75 | $31.01 | 18500 |
| 2021-12-31 | 30.68 | $30.56 | 54000 |
| 2021-12-30 | 30.74 | $30.54 | 9804 |
| 2021-12-29 | 30.83 | $30.62 | 44500 |
| 2021-12-28 | 30.91 | $31.30 | 26800 |
| 2021-12-27 | 30.79 | $31.27 | 9434 |
| 2021-12-23 | 30.67 | $31.06 | 10100 |
| 2021-12-22 | 30.58 | $30.87 | 8900 |
| 2021-12-21 | 30.54 | $30.66 | 11043 |
| 2021-12-20 | 30.56 | $30.10 | 22900 |
| 2021-12-17 | 30.77 | $30.71 | 7400 |
| 2021-12-16 | 30.83 | $31.40 | 17000 |
| 2021-12-15 | 30.70 | $30.90 | 7028 |
| 2021-12-14 | 30.70 | $30.96 | 7313 |
| 2021-12-13 | 30.68 | $30.74 | 3812 |
| 2021-12-10 | 30.73 | $31.27 | 138413 |
| 2021-12-09 | 30.64 | $31.17 | 6127 |
| 2021-12-08 | 30.56 | $31.22 | 18702 |
| 2021-12-07 | 30.45 | $31.31 | 15100 |
| 2021-12-06 | 30.30 | $30.89 | 9731 |
| 2021-12-03 | 30.27 | $30.24 | 6433 |
| 2021-12-02 | 30.44 | $30.63 | 4314 |
| 2021-12-01 | 30.53 | $29.81 | 12943 |
| 2021-11-30 | 30.92 | $29.98 | 10944 |
| 2021-11-29 | 31.34 | $30.80 | 12600 |
| 2021-11-26 | 31.60 | $30.83 | 12000 |
| 2021-11-24 | 31.91 | $32.06 | 8828 |
| 2021-11-23 | 31.90 | $32.16 | 8903 |
| 2021-11-22 | 31.86 | $31.78 | 8200 |
| 2021-11-19 | 31.93 | $31.32 | 7606 |
| 2021-11-18 | 32.17 | $31.75 | 6405 |
| 2021-11-17 | 32.32 | $31.97 | 4700 |
| 2021-11-16 | 32.44 | $32.25 | 10039 |
| 2021-11-15 | 32.48 | $32.38 | 4000 |
| 2021-11-12 | 32.50 | $32.42 | 6642 |
| 2021-11-11 | 32.50 | $32.44 | 2109 |
| 2021-11-10 | 32.50 | $32.37 | 15832 |
| 2021-11-09 | 32.51 | $32.29 | 13300 |
| 2021-11-08 | 32.54 | $32.43 | 9800 |
| 2021-11-05 | 32.53 | $32.28 | 7629 |
| 2021-11-04 | 32.57 | $32.12 | 17700 |
| 2021-11-03 | 32.65 | $32.55 | 7013 |
| 2021-11-02 | 32.62 | $32.23 | 15000 |
| 2021-11-01 | 32.67 | $32.29 | 5100 |
| 2021-10-29 | 32.70 | $32.07 | 7600 |
| 2021-10-28 | 32.81 | $32.28 | 8917 |
| 2021-10-27 | 32.86 | $32.11 | 14200 |
| 2021-10-26 | 32.97 | $32.81 | 5700 |
| 2021-10-25 | 32.87 | $32.89 | 6300 |
| 2021-10-22 | 32.70 | $32.89 | 11707 |
| 2021-10-21 | 32.50 | $32.61 | 10703 |
| 2021-10-20 | 32.32 | $32.77 | 13137 |
| 2021-10-19 | 32.05 | $32.33 | 15226 |
| 2021-10-18 | 31.85 | $32.01 | 5811 |
| 2021-10-15 | 31.70 | $31.98 | 13300 |
| 2021-10-14 | 31.52 | $31.56 | 11503 |
| 2021-10-13 | 31.42 | $31.10 | 8331 |
| 2021-10-12 | 31.45 | $31.35 | 3000 |
| 2021-10-11 | 31.39 | $31.36 | 4700 |
| 2021-10-08 | 31.32 | $31.68 | 4200 |
| 2021-10-07 | 31.12 | $31.43 | 10420 |
| 2021-10-06 | 30.95 | $31.23 | 18400 |
| 2021-10-05 | 30.80 | $31.20 | 21500 |
| 2021-10-04 | 30.63 | $30.73 | 10000 |
| 2021-10-01 | 30.57 | $30.88 | 6000 |
| 2021-09-30 | 30.45 | $30.41 | 6518 |
| 2021-09-29 | 30.45 | $30.80 | 3640 |
| 2021-09-28 | 30.32 | $30.74 | 7242 |
| 2021-09-27 | 30.19 | $31.11 | 4900 |
| 2021-09-24 | 29.91 | $30.61 | 2900 |
| 2021-09-23 | 29.73 | $30.48 | 3516 |
| 2021-09-22 | 29.56 | $29.82 | 6112 |
| 2021-09-21 | 29.57 | $29.37 | 105300 |
| 2021-09-20 | 29.72 | $29.32 | 40000 |
| 2021-09-17 | 29.93 | $29.95 | 2832 |
| 2021-09-16 | 29.99 | $30.09 | 4400 |
| 2021-09-15 | 30.02 | $30.18 | 14800 |
| 2021-09-14 | 30.03 | $29.76 | 5400 |
| 2021-09-13 | 30.19 | $30.27 | 7500 |
| 2021-09-10 | 30.22 | $29.90 | 4000 |
| 2021-09-09 | 30.37 | $30.13 | 13735 |
| 2021-09-08 | 30.49 | $30.10 | 71600 |
| 2021-09-07 | 30.65 | $30.22 | 12400 |
| 2021-09-03 | 30.81 | $30.36 | 4218 |
| 2021-09-02 | 30.95 | $30.51 | 9700 |
| 2021-09-01 | 31.07 | $30.57 | 10500 |
| 2021-08-31 | 31.20 | $30.78 | 23339 |
| 2021-08-30 | 31.29 | $30.94 | 4028 |
| 2021-08-27 | 31.34 | $31.55 | 13636 |
| 2021-08-26 | 31.21 | $31.12 | 3807 |
| 2021-08-25 | 31.18 | $31.35 | 14800 |
| 2021-08-24 | 31.06 | $30.92 | 6710 |
| 2021-08-23 | 31.05 | $30.73 | 6542 |
| 2021-08-20 | 31.09 | $30.57 | 5600 |
| 2021-08-19 | 31.19 | $30.38 | 10341 |
| 2021-08-18 | 31.36 | $30.82 | 7001 |
| 2021-08-17 | 31.42 | $31.00 | 4927 |
| 2021-08-16 | 31.43 | $31.33 | 8940 |
| 2021-08-13 | 31.32 | $31.50 | 6832 |
| 2021-08-12 | 31.13 | $31.56 | 4526 |
| 2021-08-11 | 30.88 | $31.47 | 6900 |
| 2021-08-10 | 30.59 | $31.10 | 11031 |
| 2021-08-09 | 30.35 | $30.81 | 13200 |
| 2021-08-06 | 30.15 | $30.76 | 12029 |
| 2021-08-05 | 29.91 | $30.18 | 15900 |
| 2021-08-04 | 29.81 | $29.84 | 17711 |
| 2021-08-03 | 29.79 | $29.94 | 19624 |
| 2021-08-02 | 29.73 | $29.77 | 19500 |
| 2021-07-30 | 29.72 | $29.83 | 7900 |
| 2021-07-29 | 29.68 | $30.06 | 32007 |
| 2021-07-28 | 29.57 | $29.68 | 9200 |
| 2021-07-27 | 29.55 | $29.74 | 22427 |
| 2021-07-26 | 29.52 | $29.74 | 64400 |
| 2021-07-23 | 29.48 | $29.56 | 5614 |
| 2021-07-22 | 29.49 | $29.61 | 9200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
66.86
2026-07-17
Close Price
$51.29
Vol: 8137
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.76
Average
53.09
Maximum
77.63
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.86 | $51.29 | 8137 |
| 2026-07-16 | 69.77 | $51.59 | 20300 |
| 2026-07-15 | 68.19 | $51.23 | 32000 |
| 2026-07-14 | 66.24 | $50.81 | 26000 |
| 2026-07-13 | 65.17 | $50.59 | 20736 |
| 2026-07-10 | 64.93 | $50.54 | 16125 |
| 2026-07-09 | 64.04 | $50.35 | 36821 |
| 2026-07-08 | 61.66 | $49.86 | 88725 |
| 2026-07-07 | 72.25 | $51.00 | 150600 |
| 2026-07-06 | 73.41 | $51.11 | 91600 |
| 2026-07-02 | 71.39 | $50.60 | 36204 |
| 2026-07-01 | 69.54 | $50.17 | 85500 |
| 2026-06-30 | 65.61 | $49.37 | 51100 |
| 2026-06-29 | 67.47 | $49.55 | 27339 |
| 2026-06-26 | 66.21 | $49.30 | 19531 |
| 2026-06-25 | 64.64 | $49.00 | 36000 |
| 2026-06-24 | 62.67 | $48.64 | 33967 |
| 2026-06-23 | 61.00 | $48.35 | 53100 |
| 2026-06-22 | 59.77 | $48.14 | 98200 |
| 2026-06-18 | 58.58 | $47.94 | 65800 |
| 2026-06-17 | 59.08 | $48.00 | 31441 |
| 2026-06-16 | 61.99 | $48.35 | 18545 |
| 2026-06-15 | 58.73 | $47.76 | 62210 |
| 2026-06-12 | 57.98 | $47.63 | 27700 |
| 2026-06-11 | 54.71 | $47.09 | 61800 |
| 2026-06-10 | 51.32 | $46.58 | 211000 |
| 2026-06-09 | 53.02 | $46.81 | 37600 |
| 2026-06-08 | 49.72 | $46.33 | 45400 |
| 2026-06-05 | 51.21 | $46.54 | 62531 |
| 2026-06-04 | 51.21 | $46.54 | 177406 |
| 2026-06-03 | 43.79 | $45.52 | 80748 |
| 2026-06-02 | 48.92 | $46.26 | 96100 |
| 2026-06-01 | 45.48 | $45.84 | 18214 |
| 2026-05-29 | 48.20 | $46.21 | 159400 |
| 2026-05-28 | 47.31 | $46.10 | 27600 |
| 2026-05-27 | 48.90 | $46.32 | 15400 |
| 2026-05-26 | 51.30 | $46.64 | 43036 |
| 2026-05-22 | 49.84 | $46.44 | 9605 |
| 2026-05-21 | 50.63 | $46.55 | 24322 |
| 2026-05-20 | 49.73 | $46.42 | 11900 |
| 2026-05-19 | 45.62 | $45.85 | 12247 |
| 2026-05-18 | 47.23 | $46.10 | 13819 |
| 2026-05-15 | 44.40 | $45.72 | 12606 |
| 2026-05-14 | 45.00 | $45.82 | 16446 |
| 2026-05-13 | 43.01 | $45.55 | 13210 |
| 2026-05-12 | 46.57 | $46.15 | 10900 |
| 2026-05-11 | 45.28 | $45.97 | 15238 |
| 2026-05-08 | 48.56 | $46.50 | 20209 |
| 2026-05-07 | 48.87 | $46.55 | 14917 |
| 2026-05-06 | 52.95 | $47.17 | 19300 |
| 2026-05-05 | 48.76 | $46.53 | 13200 |
| 2026-05-04 | 48.00 | $46.42 | 36400 |
| 2026-05-01 | 53.00 | $47.16 | 63823 |
| 2026-04-30 | 54.38 | $47.35 | 23400 |
| 2026-04-29 | 49.95 | $46.67 | 35705 |
| 2026-04-28 | 54.05 | $47.23 | 28516 |
| 2026-04-27 | 53.79 | $47.19 | 22216 |
| 2026-04-24 | 52.53 | $46.99 | 12200 |
| 2026-04-23 | 55.64 | $47.42 | 19011 |
| 2026-04-22 | 57.06 | $47.61 | 15000 |
| 2026-04-21 | 60.05 | $48.00 | 18436 |
| 2026-04-20 | 63.79 | $48.46 | 100600 |
| 2026-04-17 | 63.46 | $48.39 | 18700 |
| 2026-04-16 | 60.11 | $47.71 | 15700 |
| 2026-04-15 | 60.42 | $47.75 | 16502 |
| 2026-04-14 | 60.03 | $47.67 | 24000 |
| 2026-04-13 | 59.65 | $47.59 | 42509 |
| 2026-04-10 | 55.99 | $46.85 | 12500 |
| 2026-04-09 | 58.94 | $47.28 | 15522 |
| 2026-04-08 | 57.10 | $46.91 | 18017 |
| 2026-04-07 | 48.53 | $45.47 | 29306 |
| 2026-04-06 | 48.85 | $45.52 | 15100 |
| 2026-04-02 | 47.05 | $45.25 | 38600 |
| 2026-04-01 | 46.39 | $45.15 | 22200 |
| 2026-03-31 | 44.33 | $44.84 | 34446 |
| 2026-03-30 | 36.50 | $43.79 | 27500 |
| 2026-03-27 | 32.55 | $43.33 | 13000 |
| 2026-03-26 | 36.70 | $44.21 | 56200 |
| 2026-03-25 | 38.44 | $44.54 | 18834 |
| 2026-03-24 | 36.98 | $44.37 | 11321 |
| 2026-03-23 | 37.12 | $44.40 | 160949 |
| 2026-03-20 | 31.75 | $43.78 | 28247 |
| 2026-03-19 | 32.73 | $44.01 | 25940 |
| 2026-03-18 | 32.86 | $44.04 | 26300 |
| 2026-03-17 | 35.70 | $44.69 | 25700 |
| 2026-03-16 | 34.12 | $44.50 | 18053 |
| 2026-03-13 | 31.77 | $44.22 | 95600 |
| 2026-03-12 | 32.48 | $44.40 | 127624 |
| 2026-03-11 | 34.72 | $44.95 | 20100 |
| 2026-03-10 | 36.14 | $45.28 | 45034 |
| 2026-03-09 | 36.07 | $45.27 | 24848 |
| 2026-03-06 | 37.15 | $45.53 | 69322 |
| 2026-03-05 | 40.73 | $46.33 | 32042 |
| 2026-03-04 | 42.64 | $46.72 | 20100 |
| 2026-03-03 | 40.82 | $46.45 | 62100 |
| 2026-03-02 | 42.78 | $46.86 | 31513 |
| 2026-02-27 | 43.45 | $47.00 | 49800 |
| 2026-02-26 | 50.11 | $48.24 | 26100 |
| 2026-02-25 | 47.52 | $47.82 | 20115 |
| 2026-02-24 | 42.46 | $47.07 | 153300 |
| 2026-02-23 | 42.25 | $47.04 | 33822 |
| 2026-02-20 | 51.41 | $48.57 | 135200 |
| 2026-02-19 | 48.57 | $48.16 | 30300 |
| 2026-02-18 | 51.35 | $48.56 | 36000 |
| 2026-02-17 | 49.64 | $48.31 | 36616 |
| 2026-02-13 | 46.26 | $47.84 | 32000 |
| 2026-02-12 | 47.29 | $48.00 | 29200 |
| 2026-02-11 | 52.86 | $48.80 | 46039 |
| 2026-02-10 | 59.33 | $49.58 | 35100 |
| 2026-02-09 | 59.60 | $49.61 | 30200 |
| 2026-02-06 | 60.55 | $49.72 | 48113 |
| 2026-02-05 | 55.88 | $48.95 | 26336 |
| 2026-02-04 | 59.44 | $49.36 | 33700 |
| 2026-02-03 | 55.57 | $48.77 | 43400 |
| 2026-02-02 | 53.13 | $48.43 | 47700 |
| 2026-01-30 | 49.72 | $47.99 | 41207 |
| 2026-01-29 | 50.84 | $48.13 | 132300 |
| 2026-01-28 | 47.82 | $47.75 | 70748 |
| 2026-01-27 | 50.54 | $48.10 | 97100 |
| 2026-01-26 | 50.00 | $48.03 | 57700 |
| 2026-01-23 | 48.23 | $47.80 | 73529 |
| 2026-01-22 | 53.02 | $48.42 | 195541 |
| 2026-01-21 | 51.47 | $48.21 | 265100 |
| 2026-01-20 | 47.89 | $47.75 | 89234 |
| 2026-01-16 | 53.79 | $48.47 | 45200 |
| 2026-01-15 | 53.18 | $48.39 | 109237 |
| 2026-01-14 | 52.59 | $48.31 | 213042 |
| 2026-01-13 | 52.82 | $48.34 | 90800 |
| 2026-01-12 | 56.29 | $48.77 | 126614 |
| 2026-01-09 | 61.96 | $49.40 | 229400 |
| 2026-01-08 | 64.82 | $49.69 | 140846 |
| 2026-01-07 | 62.25 | $49.24 | 158800 |
| 2026-01-06 | 67.78 | $49.77 | 114700 |
| 2026-01-05 | 66.55 | $49.54 | 247433 |
| 2026-01-02 | 61.06 | $48.64 | 25200 |
| 2025-12-31 | 58.84 | $48.33 | 46031 |
| 2025-12-30 | 62.43 | $48.66 | 48520 |
| 2025-12-29 | 62.87 | $48.70 | 29117 |
| 2025-12-26 | 74.66 | $49.64 | 37100 |
| 2025-12-24 | 74.94 | $49.66 | 9613 |
| 2025-12-23 | 74.19 | $49.50 | 98900 |
| 2025-12-22 | 73.87 | $49.43 | 31000 |
| 2025-12-19 | 71.60 | $48.96 | 30900 |
| 2025-12-18 | 70.19 | $48.69 | 42642 |
| 2025-12-17 | 69.16 | $48.50 | 44249 |
| 2025-12-16 | 69.76 | $48.55 | 108100 |
| 2025-12-15 | 71.41 | $48.69 | 120102 |
| 2025-12-12 | 71.18 | $48.64 | 20708 |
| 2025-12-11 | 73.20 | $48.82 | 35400 |
| 2025-12-10 | 70.01 | $48.11 | 29300 |
| 2025-12-09 | 63.98 | $47.06 | 66501 |
| 2025-12-08 | 63.92 | $47.05 | 28400 |
| 2025-12-05 | 65.50 | $47.19 | 61712 |
| 2025-12-04 | 65.03 | $47.11 | 33127 |
| 2025-12-03 | 64.22 | $46.97 | 57500 |
| 2025-12-02 | 61.15 | $46.47 | 24522 |
| 2025-12-01 | 60.51 | $46.37 | 16300 |
| 2025-11-28 | 59.56 | $46.22 | 16800 |
| 2025-11-26 | 59.43 | $46.20 | 22600 |
| 2025-11-25 | 57.77 | $45.93 | 30700 |
| 2025-11-24 | 51.80 | $45.07 | 20500 |
| 2025-11-21 | 50.96 | $44.96 | 226000 |
| 2025-11-20 | 45.80 | $44.33 | 8427 |
| 2025-11-19 | 47.85 | $44.60 | 5700 |
| 2025-11-18 | 47.60 | $44.57 | 17412 |
| 2025-11-17 | 46.23 | $44.40 | 16500 |
| 2025-11-14 | 53.43 | $45.32 | 12500 |
| 2025-11-13 | 57.00 | $45.71 | 15000 |
| 2025-11-12 | 63.75 | $46.36 | 9338 |
| 2025-11-11 | 61.42 | $46.01 | 9100 |
| 2025-11-10 | 60.30 | $45.85 | 304400 |
| 2025-11-07 | 56.67 | $45.36 | 433527 |
| 2025-11-06 | 53.80 | $45.01 | 4500 |
| 2025-11-05 | 55.09 | $45.14 | 20035 |
| 2025-11-04 | 51.26 | $44.69 | 12000 |
| 2025-11-03 | 52.20 | $44.79 | 7638 |
| 2025-10-31 | 51.26 | $44.68 | 9436 |
| 2025-10-30 | 49.20 | $44.44 | 4500 |
| 2025-10-29 | 46.99 | $44.19 | 5933 |
| 2025-10-28 | 49.79 | $44.53 | 2600 |
| 2025-10-27 | 52.51 | $44.84 | 5909 |
| 2025-10-24 | 52.03 | $44.78 | 22221 |
| 2025-10-23 | 48.83 | $44.39 | 7100 |
| 2025-10-22 | 46.29 | $44.10 | 12906 |
| 2025-10-21 | 46.75 | $44.16 | 5811 |
| 2025-10-20 | 48.25 | $44.36 | 46609 |
| 2025-10-17 | 41.77 | $43.63 | 4700 |
| 2025-10-16 | 38.88 | $43.34 | 9000 |
| 2025-10-15 | 47.62 | $44.47 | 9300 |
| 2025-10-14 | 47.71 | $44.48 | 5604 |
| 2025-10-13 | 43.44 | $44.06 | 11149 |
| 2025-10-10 | 37.03 | $43.51 | 8115 |
| 2025-10-09 | 45.81 | $44.49 | 35530 |
| 2025-10-08 | 47.79 | $44.67 | 4712 |
| 2025-10-07 | 50.56 | $44.91 | 6700 |
| 2025-10-06 | 50.68 | $44.92 | 5615 |
| 2025-10-03 | 52.87 | $45.11 | 8137 |
| 2025-10-02 | 50.63 | $44.90 | 6612 |
| 2025-10-01 | 52.79 | $45.09 | 6212 |
| 2025-09-30 | 54.29 | $45.22 | 10021 |
| 2025-09-29 | 57.91 | $45.52 | 6600 |
| 2025-09-26 | 58.53 | $45.57 | 11800 |
| 2025-09-25 | 55.84 | $45.27 | 38120 |
| 2025-09-24 | 58.48 | $45.49 | 5400 |
| 2025-09-23 | 60.20 | $45.63 | 13611 |
| 2025-09-22 | 60.12 | $45.62 | 9104 |
| 2025-09-19 | 63.63 | $45.91 | 10337 |
| 2025-09-18 | 63.75 | $45.92 | 13806 |
| 2025-09-17 | 61.95 | $45.66 | 24906 |
| 2025-09-16 | 58.65 | $45.22 | 18521 |
| 2025-09-15 | 62.76 | $45.57 | 10800 |
| 2025-09-12 | 62.11 | $45.48 | 9207 |
| 2025-09-11 | 63.28 | $45.58 | 4900 |
| 2025-09-10 | 60.00 | $45.12 | 15651 |
| 2025-09-09 | 59.56 | $45.06 | 8600 |
| 2025-09-08 | 58.30 | $44.89 | 5100 |
| 2025-09-05 | 59.86 | $45.04 | 5367 |
| 2025-09-04 | 64.66 | $45.48 | 5000 |
| 2025-09-03 | 60.49 | $44.87 | 5900 |
| 2025-09-02 | 61.16 | $44.93 | 124734 |
| 2025-08-29 | 65.07 | $45.27 | 10636 |
| 2025-08-28 | 64.89 | $45.24 | 12204 |
| 2025-08-27 | 64.34 | $45.15 | 20100 |
| 2025-08-26 | 63.62 | $45.03 | 4900 |
| 2025-08-25 | 62.30 | $44.81 | 21434 |
| 2025-08-22 | 64.74 | $45.05 | 8431 |
| 2025-08-21 | 58.34 | $44.06 | 7233 |
| 2025-08-20 | 59.90 | $44.21 | 4028 |
| 2025-08-19 | 57.82 | $43.92 | 5846 |
| 2025-08-18 | 56.50 | $43.74 | 8100 |
| 2025-08-15 | 56.68 | $43.76 | 14108 |
| 2025-08-14 | 61.88 | $44.29 | 7300 |
| 2025-08-13 | 60.92 | $44.14 | 7600 |
| 2025-08-12 | 58.53 | $43.78 | 8200 |
| 2025-08-11 | 52.82 | $43.03 | 3800 |
| 2025-08-08 | 53.19 | $43.07 | 4606 |
| 2025-08-07 | 49.93 | $42.68 | 3200 |
| 2025-08-06 | 53.37 | $43.06 | 6447 |
| 2025-08-05 | 52.13 | $42.91 | 27432 |
| 2025-08-04 | 51.23 | $42.80 | 14000 |
| 2025-08-01 | 47.38 | $42.35 | 10400 |
| 2025-07-31 | 52.94 | $42.98 | 9900 |
| 2025-07-30 | 57.30 | $43.41 | 8100 |
| 2025-07-29 | 59.68 | $43.63 | 2600 |
| 2025-07-28 | 59.90 | $43.65 | 8319 |
| 2025-07-25 | 63.15 | $43.95 | 11500 |
| 2025-07-24 | 62.04 | $43.78 | 3310 |
| 2025-07-23 | 65.92 | $44.13 | 8200 |
| 2025-07-22 | 63.37 | $43.72 | 3500 |
| 2025-07-21 | 60.93 | $43.36 | 6400 |
| 2025-07-18 | 60.93 | $43.36 | 7700 |
| 2025-07-17 | 59.86 | $43.20 | 29500 |
| 2025-07-16 | 57.94 | $42.92 | 26809 |
| 2025-07-15 | 57.25 | $42.82 | 9534 |
| 2025-07-14 | 66.64 | $43.72 | 6600 |
| 2025-07-11 | 65.13 | $43.47 | 13044 |
| 2025-07-10 | 69.18 | $43.81 | 7441 |
| 2025-07-09 | 67.43 | $43.50 | 7414 |
| 2025-07-08 | 67.66 | $43.52 | 8300 |
| 2025-07-07 | 67.66 | $43.52 | 29400 |
| 2025-07-03 | 71.14 | $43.83 | 2335 |
| 2025-07-02 | 69.61 | $43.51 | 11000 |
| 2025-07-01 | 68.62 | $43.31 | 30433 |
| 2025-06-30 | 66.72 | $42.94 | 48130 |
| 2025-06-27 | 65.42 | $42.70 | 53012 |
| 2025-06-26 | 65.21 | $42.66 | 4737 |
| 2025-06-25 | 62.57 | $42.18 | 2100 |
| 2025-06-24 | 63.52 | $42.28 | 6100 |
| 2025-06-23 | 60.24 | $41.71 | 8200 |
| 2025-06-20 | 57.22 | $41.24 | 5200 |
| 2025-06-18 | 55.87 | $41.04 | 2906 |
| 2025-06-17 | 52.82 | $40.61 | 3335 |
| 2025-06-16 | 56.53 | $41.04 | 3300 |
| 2025-06-13 | 52.95 | $40.55 | 6219 |
| 2025-06-12 | 59.50 | $41.24 | 5345 |
| 2025-06-11 | 59.43 | $41.23 | 6900 |
| 2025-06-10 | 60.71 | $41.36 | 4300 |
| 2025-06-09 | 61.00 | $41.39 | 10400 |
| 2025-06-06 | 60.70 | $41.34 | 10100 |
| 2025-06-05 | 56.52 | $40.67 | 5100 |
| 2025-06-04 | 57.74 | $40.81 | 8147 |
| 2025-06-03 | 59.30 | $40.99 | 11900 |
| 2025-06-02 | 58.77 | $40.90 | 3121 |
| 2025-05-30 | 57.60 | $40.70 | 4800 |
| 2025-05-29 | 57.49 | $40.68 | 5400 |
| 2025-05-28 | 56.37 | $40.48 | 2136 |
| 2025-05-27 | 58.57 | $40.78 | 5800 |
| 2025-05-23 | 54.96 | $40.13 | 2415 |
| 2025-05-22 | 56.17 | $40.30 | 6300 |
| 2025-05-21 | 56.45 | $40.34 | 5107 |
| 2025-05-20 | 62.67 | $41.18 | 6200 |
| 2025-05-19 | 64.52 | $41.41 | 3825 |
| 2025-05-16 | 64.43 | $41.39 | 4740 |
| 2025-05-15 | 63.67 | $41.21 | 18000 |
| 2025-05-14 | 62.31 | $40.89 | 4406 |
| 2025-05-13 | 63.73 | $41.09 | 3700 |
| 2025-05-12 | 62.05 | $40.68 | 10827 |
| 2025-05-09 | 57.70 | $39.72 | 4300 |
| 2025-05-08 | 57.83 | $39.74 | 111032 |
| 2025-05-07 | 56.08 | $39.37 | 2700 |
| 2025-05-06 | 56.03 | $39.36 | 1800 |
| 2025-05-05 | 56.55 | $39.45 | 8026 |
| 2025-05-02 | 57.73 | $39.66 | 1438 |
| 2025-05-01 | 53.37 | $38.67 | 1900 |
| 2025-04-30 | 52.85 | $38.56 | 2039 |
| 2025-04-29 | 53.26 | $38.64 | 33800 |
| 2025-04-28 | 51.90 | $38.33 | 2900 |
| 2025-04-25 | 50.58 | $38.03 | 6112 |
| 2025-04-24 | 51.66 | $38.27 | 5000 |
| 2025-04-23 | 49.31 | $37.72 | 4600 |
| 2025-04-22 | 46.85 | $37.17 | 2742 |
| 2025-04-21 | 41.84 | $36.14 | 7700 |
| 2025-04-17 | 43.43 | $36.56 | 1105 |
| 2025-04-16 | 41.83 | $36.24 | 7516 |
| 2025-04-15 | 44.04 | $36.84 | 4800 |
| 2025-04-14 | 42.60 | $36.54 | 64034 |
| 2025-04-11 | 40.61 | $36.13 | 7810 |
| 2025-04-10 | 38.08 | $35.62 | 10104 |
| 2025-04-09 | 41.87 | $36.76 | 35900 |
| 2025-04-08 | 27.56 | $34.38 | 7500 |
| 2025-04-07 | 28.00 | $34.54 | 52100 |
| 2025-04-04 | 29.07 | $34.93 | 149906 |
| 2025-04-03 | 38.81 | $37.61 | 6900 |
| 2025-04-02 | 51.94 | $39.74 | 6600 |
| 2025-04-01 | 48.44 | $39.29 | 19700 |
| 2025-03-31 | 48.36 | $39.28 | 28100 |
| 2025-03-28 | 46.48 | $39.04 | 33900 |
| 2025-03-27 | 52.28 | $39.81 | 5700 |
| 2025-03-26 | 53.27 | $39.93 | 8109 |
| 2025-03-25 | 54.07 | $40.03 | 104713 |
| 2025-03-24 | 52.64 | $39.82 | 6546 |
| 2025-03-21 | 48.03 | $39.19 | 5128 |
| 2025-03-20 | 47.80 | $39.16 | 7800 |
| 2025-03-19 | 49.25 | $39.37 | 8600 |
| 2025-03-18 | 46.62 | $39.01 | 10900 |
| 2025-03-17 | 46.47 | $38.99 | 24943 |
| 2025-03-14 | 44.52 | $38.72 | 9747 |
| 2025-03-13 | 36.80 | $37.77 | 5100 |
| 2025-03-12 | 38.51 | $38.09 | 15627 |
| 2025-03-11 | 35.94 | $37.80 | 43629 |
| 2025-03-10 | 37.59 | $38.12 | 31900 |
| 2025-03-07 | 45.21 | $39.36 | 15100 |
| 2025-03-06 | 44.87 | $39.32 | 47200 |
| 2025-03-05 | 48.71 | $39.85 | 5300 |
| 2025-03-04 | 45.00 | $39.41 | 14736 |
| 2025-03-03 | 55.47 | $40.62 | 44823 |
| 2025-02-28 | 58.13 | $40.87 | 6848 |
| 2025-02-27 | 53.19 | $40.29 | 8600 |
| 2025-02-26 | 51.89 | $40.15 | 23512 |
| 2025-02-25 | 51.61 | $40.12 | 16400 |
| 2025-02-24 | 51.80 | $40.14 | 31934 |
| 2025-02-21 | 51.04 | $40.05 | 33400 |
| 2025-02-20 | 54.96 | $40.48 | 17210 |
| 2025-02-19 | 59.39 | $40.92 | 7827 |
| 2025-02-18 | 59.18 | $40.89 | 7500 |
| 2025-02-14 | 57.19 | $40.61 | 8000 |
| 2025-02-13 | 55.49 | $40.38 | 21300 |
| 2025-02-12 | 53.75 | $40.15 | 45446 |
| 2025-02-11 | 56.39 | $40.44 | 4126 |
| 2025-02-10 | 55.02 | $40.25 | 13330 |
| 2025-02-07 | 59.52 | $40.73 | 6518 |
| 2025-02-06 | 61.83 | $40.96 | 14817 |
| 2025-02-05 | 57.40 | $40.31 | 5510 |
| 2025-02-04 | 54.71 | $39.96 | 7349 |
| 2025-02-03 | 52.94 | $39.74 | 62941 |
| 2025-01-31 | 58.69 | $40.32 | 6800 |
| 2025-01-30 | 61.66 | $40.59 | 8500 |
| 2025-01-29 | 60.46 | $40.42 | 12400 |
| 2025-01-28 | 61.32 | $40.50 | 12100 |
| 2025-01-27 | 61.25 | $40.49 | 16000 |
| 2025-01-24 | 58.89 | $40.13 | 19602 |
| 2025-01-23 | 57.87 | $39.98 | 8600 |
| 2025-01-22 | 57.13 | $39.87 | 7600 |
| 2025-01-21 | 57.66 | $39.93 | 10947 |
| 2025-01-17 | 54.70 | $39.48 | 3300 |
| 2025-01-16 | 52.45 | $39.16 | 2900 |
| 2025-01-15 | 53.40 | $39.28 | 9901 |
| 2025-01-14 | 44.93 | $38.20 | 16246 |
| 2025-01-13 | 39.52 | $37.64 | 2300 |
| 2025-01-10 | 35.32 | $37.25 | 38500 |
| 2025-01-08 | 42.09 | $38.20 | 8445 |
| 2025-01-07 | 42.58 | $38.26 | 8731 |
| 2025-01-06 | 42.05 | $38.21 | 10800 |
| 2025-01-03 | 42.27 | $38.24 | 6235 |
| 2025-01-02 | 38.97 | $37.92 | 7109 |
| 2024-12-31 | 40.13 | $38.09 | 6200 |
| 2024-12-30 | 40.20 | $38.10 | 22244 |
| 2024-12-27 | 41.37 | $38.28 | 8923 |
| 2024-12-26 | 49.82 | $39.38 | 1535 |
| 2024-12-24 | 47.60 | $39.14 | 1700 |
| 2024-12-23 | 45.80 | $38.95 | 3400 |
| 2024-12-20 | 45.33 | $38.90 | 23800 |
| 2024-12-19 | 40.21 | $38.38 | 12706 |
| 2024-12-18 | 38.74 | $38.24 | 7027 |
| 2024-12-17 | 48.83 | $39.48 | 11048 |
| 2024-12-16 | 52.72 | $39.85 | 53200 |
| 2024-12-13 | 52.43 | $39.82 | 6401 |
| 2024-12-12 | 53.80 | $39.95 | 21400 |
| 2024-12-11 | 56.27 | $40.18 | 10111 |
| 2024-12-10 | 56.10 | $40.16 | 4500 |
| 2024-12-09 | 57.66 | $40.31 | 18222 |
| 2024-12-06 | 62.16 | $40.72 | 51100 |
| 2024-12-05 | 62.61 | $40.76 | 4200 |
| 2024-12-04 | 60.64 | $40.47 | 2612 |
| 2024-12-03 | 62.93 | $40.68 | 10000 |
| 2024-12-02 | 65.03 | $40.87 | 5000 |
| 2024-11-29 | 70.58 | $41.34 | 536 |
| 2024-11-27 | 69.96 | $41.22 | 16500 |
| 2024-11-26 | 69.96 | $41.22 | 7900 |
| 2024-11-25 | 69.43 | $41.11 | 18007 |
| 2024-11-22 | 67.32 | $40.69 | 8205 |
| 2024-11-21 | 64.67 | $40.21 | 21100 |
| 2024-11-20 | 61.45 | $39.69 | 4233 |
| 2024-11-19 | 62.49 | $39.79 | 3200 |
| 2024-11-18 | 63.41 | $39.88 | 17345 |
| 2024-11-15 | 65.02 | $40.04 | 41400 |
| 2024-11-14 | 64.10 | $39.87 | 8100 |
| 2024-11-13 | 64.19 | $39.88 | 21200 |
| 2024-11-12 | 64.92 | $39.96 | 11534 |
| 2024-11-11 | 67.18 | $40.21 | 14422 |
| 2024-11-08 | 64.85 | $39.71 | 5123 |
| 2024-11-07 | 64.94 | $39.72 | 10100 |
| 2024-11-06 | 71.63 | $40.45 | 24116 |
| 2024-11-05 | 56.37 | $37.84 | 6600 |
| 2024-11-04 | 52.36 | $37.41 | 5040 |
| 2024-11-01 | 56.00 | $37.73 | 6517 |
| 2024-10-31 | 56.35 | $37.76 | 1900 |
| 2024-10-30 | 60.65 | $38.12 | 4900 |
| 2024-10-29 | 60.90 | $38.14 | 6026 |
| 2024-10-28 | 61.25 | $38.17 | 3300 |
| 2024-10-25 | 57.07 | $37.64 | 1800 |
| 2024-10-24 | 60.46 | $37.93 | 3231 |
| 2024-10-23 | 60.15 | $37.89 | 12200 |
| 2024-10-22 | 60.83 | $37.95 | 5433 |
| 2024-10-21 | 59.90 | $37.82 | 3604 |
| 2024-10-18 | 67.02 | $38.43 | 2400 |
| 2024-10-17 | 67.90 | $38.50 | 13300 |
| 2024-10-16 | 66.47 | $38.26 | 13500 |
| 2024-10-15 | 63.98 | $37.87 | 7000 |
| 2024-10-14 | 64.21 | $37.89 | 4200 |
| 2024-10-11 | 62.34 | $37.60 | 10810 |
| 2024-10-10 | 57.10 | $36.89 | 3700 |
| 2024-10-09 | 57.63 | $36.94 | 4400 |
| 2024-10-08 | 54.81 | $36.59 | 6425 |
| 2024-10-07 | 55.21 | $36.63 | 4600 |
| 2024-10-04 | 59.54 | $37.05 | 7800 |
| 2024-10-03 | 53.43 | $36.31 | 6428 |
| 2024-10-02 | 56.03 | $36.55 | 7430 |
| 2024-10-01 | 56.69 | $36.61 | 6400 |
| 2024-09-30 | 60.99 | $36.99 | 5349 |
| 2024-09-27 | 60.16 | $36.88 | 20717 |
| 2024-09-26 | 59.42 | $36.78 | 8000 |
| 2024-09-25 | 55.79 | $36.32 | 2700 |
| 2024-09-24 | 59.52 | $36.66 | 5000 |
| 2024-09-23 | 60.54 | $36.75 | 16735 |
| 2024-09-20 | 60.54 | $36.75 | 6100 |
| 2024-09-19 | 63.14 | $36.99 | 19400 |
| 2024-09-18 | 58.80 | $36.37 | 5630 |
| 2024-09-17 | 58.65 | $36.35 | 4600 |
| 2024-09-16 | 56.79 | $36.10 | 9600 |
| 2024-09-13 | 53.20 | $35.65 | 7600 |
| 2024-09-12 | 50.59 | $35.35 | 9600 |
| 2024-09-11 | 50.50 | $35.34 | 4400 |
| 2024-09-10 | 52.17 | $35.53 | 14438 |
| 2024-09-09 | 56.64 | $36.01 | 18200 |
| 2024-09-06 | 52.97 | $35.55 | 3536 |
| 2024-09-05 | 60.97 | $36.30 | 5000 |
| 2024-09-04 | 64.29 | $36.57 | 8200 |
| 2024-09-03 | 64.01 | $36.53 | 5400 |
| 2024-08-30 | 68.54 | $36.89 | 10446 |
| 2024-08-29 | 66.54 | $36.57 | 5513 |
| 2024-08-28 | 65.16 | $36.36 | 4000 |
| 2024-08-27 | 64.43 | $36.25 | 3800 |
| 2024-08-26 | 64.66 | $36.27 | 49730 |
| 2024-08-23 | 64.23 | $36.20 | 5100 |
| 2024-08-22 | 59.61 | $35.51 | 5300 |
| 2024-08-21 | 58.80 | $35.40 | 3000 |
| 2024-08-20 | 59.01 | $35.42 | 2300 |
| 2024-08-19 | 60.50 | $35.57 | 6121 |
| 2024-08-16 | 58.51 | $35.27 | 11200 |
| 2024-08-15 | 55.90 | $34.90 | 6916 |
| 2024-08-14 | 54.05 | $34.65 | 1549 |
| 2024-08-13 | 51.00 | $34.26 | 3232 |
| 2024-08-12 | 48.33 | $33.94 | 34112 |
| 2024-08-09 | 49.28 | $34.06 | 847 |
| 2024-08-08 | 48.31 | $33.94 | 5300 |
| 2024-08-07 | 43.69 | $33.40 | 2501 |
| 2024-08-06 | 44.46 | $33.51 | 2100 |
| 2024-08-05 | 41.99 | $33.23 | 3736 |
| 2024-08-02 | 47.43 | $33.99 | 2600 |
| 2024-08-01 | 53.98 | $34.74 | 2646 |
| 2024-07-31 | 65.43 | $35.74 | 1400 |
| 2024-07-30 | 67.61 | $35.90 | 5900 |
| 2024-07-29 | 64.05 | $35.40 | 2135 |
| 2024-07-26 | 66.12 | $35.55 | 2311 |
| 2024-07-25 | 62.94 | $35.13 | 9729 |
| 2024-07-24 | 61.80 | $34.99 | 16900 |
| 2024-07-23 | 65.34 | $35.25 | 1512 |
| 2024-07-22 | 64.37 | $35.12 | 5300 |
| 2024-07-19 | 63.40 | $34.99 | 3138 |
| 2024-07-18 | 65.08 | $35.12 | 8900 |
| 2024-07-17 | 70.72 | $35.53 | 4400 |
| 2024-07-16 | 69.24 | $35.29 | 3500 |
| 2024-07-15 | 65.35 | $34.73 | 3834 |
| 2024-07-12 | 61.57 | $34.27 | 12600 |
| 2024-07-11 | 61.31 | $34.24 | 3800 |
| 2024-07-10 | 56.62 | $33.74 | 2148 |
| 2024-07-09 | 53.64 | $33.46 | 8600 |
| 2024-07-08 | 51.25 | $33.25 | 3900 |
| 2024-07-05 | 52.10 | $33.32 | 2741 |
| 2024-07-03 | 55.61 | $33.60 | 911 |
| 2024-07-02 | 56.38 | $33.66 | 1436 |
| 2024-07-01 | 53.19 | $33.35 | 14211 |
| 2024-06-28 | 51.67 | $33.21 | 1800 |
| 2024-06-27 | 48.86 | $32.96 | 2126 |
| 2024-06-26 | 48.86 | $32.96 | 4026 |
| 2024-06-25 | 49.59 | $33.03 | 1500 |
| 2024-06-24 | 53.61 | $33.40 | 3000 |
| 2024-06-21 | 49.63 | $33.02 | 2930 |
| 2024-06-20 | 51.39 | $33.18 | 10110 |
| 2024-06-18 | 50.98 | $33.14 | 7007 |
| 2024-06-17 | 48.48 | $32.90 | 24411 |
| 2024-06-14 | 44.56 | $32.55 | 2216 |
| 2024-06-13 | 45.89 | $32.69 | 5300 |
| 2024-06-12 | 48.84 | $32.99 | 4600 |
| 2024-06-11 | 45.27 | $32.67 | 10500 |
| 2024-06-10 | 51.34 | $33.24 | 5000 |
| 2024-06-07 | 52.63 | $33.35 | 3700 |
| 2024-06-06 | 51.03 | $33.20 | 2500 |
| 2024-06-05 | 52.15 | $33.30 | 10600 |
| 2024-06-04 | 51.85 | $33.27 | 43000 |
| 2024-06-03 | 55.48 | $33.60 | 4200 |
| 2024-05-31 | 57.57 | $33.78 | 3100 |
| 2024-05-30 | 53.20 | $33.31 | 9100 |
| 2024-05-29 | 48.94 | $32.91 | 4800 |
| 2024-05-28 | 52.21 | $33.20 | 2500 |
| 2024-05-24 | 56.40 | $33.54 | 2800 |
| 2024-05-23 | 53.48 | $33.26 | 6742 |
| 2024-05-22 | 59.73 | $33.72 | 3526 |
| 2024-05-21 | 63.08 | $33.94 | 3600 |
| 2024-05-20 | 61.98 | $33.82 | 8841 |
| 2024-05-17 | 68.65 | $34.23 | 7400 |
| 2024-05-16 | 67.43 | $34.08 | 6500 |
| 2024-05-15 | 66.44 | $33.96 | 3200 |
| 2024-05-14 | 65.86 | $33.89 | 2200 |
| 2024-05-13 | 63.66 | $33.63 | 3700 |
| 2024-05-10 | 65.67 | $33.76 | 832 |
| 2024-05-09 | 64.10 | $33.57 | 5345 |
| 2024-05-08 | 62.28 | $33.36 | 3622 |
| 2024-05-07 | 61.58 | $33.28 | 10300 |
| 2024-05-06 | 61.41 | $33.26 | 4546 |
| 2024-05-03 | 58.61 | $32.94 | 2300 |
| 2024-05-02 | 56.94 | $32.76 | 12200 |
| 2024-05-01 | 54.63 | $32.52 | 3900 |
| 2024-04-30 | 52.72 | $32.33 | 2521 |
| 2024-04-29 | 56.53 | $32.65 | 2631 |
| 2024-04-26 | 55.87 | $32.58 | 1729 |
| 2024-04-25 | 56.10 | $32.60 | 5800 |
| 2024-04-24 | 58.77 | $32.83 | 6400 |
| 2024-04-23 | 59.59 | $32.90 | 19600 |
| 2024-04-22 | 57.07 | $32.59 | 5600 |
| 2024-04-19 | 52.23 | $32.06 | 19949 |
| 2024-04-18 | 45.38 | $31.44 | 13100 |
| 2024-04-17 | 41.80 | $31.16 | 9046 |
| 2024-04-16 | 41.54 | $31.14 | 9700 |
| 2024-04-15 | 45.19 | $31.52 | 11949 |
| 2024-04-12 | 45.99 | $31.60 | 15000 |
| 2024-04-11 | 48.67 | $31.86 | 75000 |
| 2024-04-10 | 50.84 | $32.06 | 5200 |
| 2024-04-09 | 60.11 | $32.79 | 1500 |
| 2024-04-08 | 61.58 | $32.89 | 6806 |
| 2024-04-05 | 59.62 | $32.68 | 4700 |
| 2024-04-04 | 57.97 | $32.51 | 4920 |
| 2024-04-03 | 62.23 | $32.81 | 4200 |
| 2024-04-02 | 61.14 | $32.69 | 3400 |
| 2024-04-01 | 66.10 | $33.02 | 4944 |
| 2024-03-28 | 71.08 | $33.32 | 3400 |
| 2024-03-27 | 69.17 | $33.06 | 3800 |
| 2024-03-26 | 64.34 | $32.50 | 4300 |
| 2024-03-25 | 63.96 | $32.46 | 2200 |
| 2024-03-22 | 65.29 | $32.54 | 4000 |
| 2024-03-21 | 71.09 | $32.87 | 4808 |
| 2024-03-20 | 68.25 | $32.52 | 10100 |
| 2024-03-19 | 62.91 | $31.98 | 1934 |
| 2024-03-18 | 62.01 | $31.90 | 20718 |
| 2024-03-15 | 60.29 | $31.75 | 24700 |
| 2024-03-14 | 61.52 | $31.82 | 10812 |
| 2024-03-13 | 68.77 | $32.20 | 8900 |
| 2024-03-12 | 67.82 | $32.10 | 4000 |
| 2024-03-11 | 66.86 | $32.00 | 7000 |
| 2024-03-08 | 65.70 | $31.88 | 4431 |
| 2024-03-07 | 64.93 | $31.80 | 4017 |
| 2024-03-06 | 64.45 | $31.75 | 8234 |
| 2024-03-05 | 63.79 | $31.68 | 8700 |
| 2024-03-04 | 62.57 | $31.55 | 11700 |
| 2024-03-01 | 61.33 | $31.42 | 9204 |
| 2024-02-29 | 61.24 | $31.41 | 10900 |
| 2024-02-28 | 59.17 | $31.19 | 10026 |
| 2024-02-27 | 58.98 | $31.17 | 3100 |
| 2024-02-26 | 56.70 | $30.93 | 6000 |
| 2024-02-23 | 60.01 | $31.18 | 6017 |
| 2024-02-22 | 58.63 | $31.03 | 11600 |
| 2024-02-21 | 57.42 | $30.90 | 8200 |
| 2024-02-20 | 57.42 | $30.90 | 6414 |
| 2024-02-16 | 58.98 | $31.03 | 37100 |
| 2024-02-15 | 59.56 | $31.08 | 6013 |
| 2024-02-14 | 54.38 | $30.48 | 36805 |
| 2024-02-13 | 50.13 | $30.06 | 4600 |
| 2024-02-12 | 58.23 | $30.72 | 7627 |
| 2024-02-09 | 55.09 | $30.42 | 3300 |
| 2024-02-08 | 53.20 | $30.25 | 6500 |
| 2024-02-07 | 54.09 | $30.32 | 4600 |
| 2024-02-06 | 53.78 | $30.29 | 2720 |
| 2024-02-05 | 54.49 | $30.35 | 5200 |
| 2024-02-02 | 58.40 | $30.67 | 332512 |
| 2024-02-01 | 55.36 | $30.35 | 4427 |
| 2024-01-31 | 58.94 | $30.63 | 5200 |
| 2024-01-30 | 65.41 | $31.08 | 3500 |
| 2024-01-29 | 63.90 | $30.90 | 3636 |
| 2024-01-26 | 63.48 | $30.85 | 3649 |
| 2024-01-25 | 60.24 | $30.48 | 6600 |
| 2024-01-24 | 58.53 | $30.30 | 4200 |
| 2024-01-23 | 56.47 | $30.09 | 7519 |
| 2024-01-22 | 56.72 | $30.11 | 6630 |
| 2024-01-19 | 55.18 | $29.95 | 3114 |
| 2024-01-18 | 48.41 | $29.33 | 3807 |
| 2024-01-17 | 48.63 | $29.35 | 6725 |
| 2024-01-16 | 51.47 | $29.60 | 12900 |
| 2024-01-12 | 55.95 | $29.96 | 4900 |
| 2024-01-11 | 57.81 | $30.10 | 120548 |
| 2024-01-10 | 58.87 | $30.18 | 13124 |
| 2024-01-09 | 60.31 | $30.29 | 2800 |
| 2024-01-08 | 64.12 | $30.57 | 5400 |
| 2024-01-05 | 63.26 | $30.46 | 7843 |
| 2024-01-04 | 61.49 | $30.24 | 6116 |
| 2024-01-03 | 59.38 | $29.99 | 20641 |
| 2024-01-02 | 64.62 | $30.38 | 6900 |
| 2023-12-29 | 63.77 | $30.27 | 69300 |
| 2023-12-28 | 64.03 | $30.29 | 4500 |
| 2023-12-27 | 62.62 | $30.10 | 10446 |
| 2023-12-26 | 71.01 | $30.70 | 3600 |
| 2023-12-22 | 69.59 | $30.48 | 6228 |
| 2023-12-21 | 70.48 | $30.54 | 5002 |
| 2023-12-20 | 68.50 | $30.23 | 6415 |
| 2023-12-19 | 77.63 | $30.80 | 2739 |
| 2023-12-18 | 76.26 | $30.54 | 4942 |
| 2023-12-15 | 76.43 | $30.55 | 2500 |
| 2023-12-14 | 77.09 | $30.59 | 14600 |
| 2023-12-13 | 72.61 | $29.79 | 12010 |
| 2023-12-12 | 68.00 | $29.17 | 3819 |
| 2023-12-11 | 67.33 | $29.09 | 4434 |
| 2023-12-08 | 66.23 | $28.96 | 14900 |
| 2023-12-07 | 64.21 | $28.73 | 6700 |
| 2023-12-06 | 63.12 | $28.61 | 3522 |
| 2023-12-05 | 65.17 | $28.74 | 4516 |
| 2023-12-04 | 67.41 | $28.88 | 5500 |
| 2023-12-01 | 67.72 | $28.90 | 6224 |
| 2023-11-30 | 65.00 | $28.55 | 14600 |
| 2023-11-29 | 62.14 | $28.22 | 19116 |
| 2023-11-28 | 59.97 | $27.99 | 4425 |
| 2023-11-27 | 60.40 | $28.02 | 5847 |
| 2023-11-24 | 61.80 | $28.12 | 3500 |
| 2023-11-22 | 60.85 | $28.01 | 4100 |
| 2023-11-21 | 60.60 | $27.98 | 300004 |
| 2023-11-20 | 62.65 | $28.14 | 10800 |
| 2023-11-17 | 64.86 | $28.31 | 5129 |
| 2023-11-16 | 62.01 | $27.93 | 3506 |
| 2023-11-15 | 62.65 | $27.98 | 3400 |
| 2023-11-14 | 60.49 | $27.70 | 67900 |
| 2023-11-13 | 52.37 | $26.83 | 5603 |
| 2023-11-10 | 52.96 | $26.88 | 2521 |
| 2023-11-09 | 49.83 | $26.59 | 4102 |
| 2023-11-08 | 51.99 | $26.78 | 13301 |
| 2023-11-07 | 52.90 | $26.86 | 1317 |
| 2023-11-06 | 54.85 | $27.03 | 2140 |
| 2023-11-03 | 56.36 | $27.16 | 8000 |
| 2023-11-02 | 51.37 | $26.65 | 11800 |
| 2023-11-01 | 46.34 | $26.21 | 8700 |
| 2023-10-31 | 44.35 | $26.05 | 6910 |
| 2023-10-30 | 42.45 | $25.90 | 9240 |
| 2023-10-27 | 36.10 | $25.44 | 5502 |
| 2023-10-26 | 37.74 | $25.63 | 8500 |
| 2023-10-25 | 35.85 | $25.50 | 9000 |
| 2023-10-24 | 36.91 | $25.63 | 7605 |
| 2023-10-23 | 35.37 | $25.52 | 3908 |
| 2023-10-20 | 36.21 | $25.63 | 5100 |
| 2023-10-19 | 41.98 | $26.30 | 3108 |
| 2023-10-18 | 45.26 | $26.62 | 9700 |
| 2023-10-17 | 50.52 | $27.07 | 6538 |
| 2023-10-16 | 47.56 | $26.84 | 3118 |
| 2023-10-13 | 42.28 | $26.47 | 2631 |
| 2023-10-12 | 43.63 | $26.59 | 3409 |
| 2023-10-11 | 45.84 | $26.78 | 3924 |
| 2023-10-10 | 44.86 | $26.71 | 1842 |
| 2023-10-09 | 40.18 | $26.39 | 7700 |
| 2023-10-06 | 40.03 | $26.38 | 14137 |
| 2023-10-05 | 35.54 | $26.09 | 2203 |
| 2023-10-04 | 32.74 | $25.92 | 8206 |
| 2023-10-03 | 30.72 | $25.80 | 22100 |
| 2023-10-02 | 34.49 | $26.26 | 7611 |
| 2023-09-29 | 39.50 | $26.76 | 1131 |
| 2023-09-28 | 40.62 | $26.86 | 1200 |
| 2023-09-27 | 36.70 | $26.63 | 11900 |
| 2023-09-26 | 38.70 | $26.82 | 2400 |
| 2023-09-25 | 41.67 | $27.08 | 4138 |
| 2023-09-22 | 41.67 | $27.08 | 12728 |
| 2023-09-21 | 43.88 | $27.27 | 4500 |
| 2023-09-20 | 48.39 | $27.62 | 2522 |
| 2023-09-19 | 50.65 | $27.78 | 13800 |
| 2023-09-18 | 50.93 | $27.80 | 1400 |
| 2023-09-15 | 52.74 | $27.93 | 6011 |
| 2023-09-14 | 53.72 | $28.00 | 9400 |
| 2023-09-13 | 48.97 | $27.63 | 300 |
| 2023-09-12 | 51.27 | $27.80 | 1421 |
| 2023-09-11 | 46.80 | $27.48 | 8000 |
| 2023-09-08 | 44.21 | $27.31 | 4000 |
| 2023-09-07 | 43.45 | $27.26 | 7300 |
| 2023-09-06 | 45.34 | $27.42 | 2212 |
| 2023-09-05 | 47.17 | $27.57 | 7040 |
| 2023-09-01 | 50.26 | $27.81 | 5300 |
| 2023-08-31 | 47.40 | $27.60 | 5800 |
| 2023-08-30 | 48.15 | $27.66 | 11100 |
| 2023-08-29 | 48.76 | $27.71 | 4721 |
| 2023-08-28 | 44.90 | $27.42 | 8130 |
| 2023-08-25 | 42.04 | $27.22 | 1500 |
| 2023-08-24 | 42.36 | $27.25 | 1600 |
| 2023-08-23 | 42.56 | $27.27 | 1843 |
| 2023-08-22 | 39.70 | $27.06 | 8023 |
| 2023-08-21 | 44.62 | $27.55 | 7900 |
| 2023-08-18 | 44.83 | $27.57 | 1811 |
| 2023-08-17 | 45.67 | $27.65 | 8048 |
| 2023-08-16 | 46.28 | $27.71 | 5800 |
| 2023-08-15 | 48.03 | $27.88 | 3700 |
| 2023-08-14 | 53.92 | $28.40 | 3149 |
| 2023-08-11 | 57.27 | $28.66 | 4619 |
| 2023-08-10 | 57.66 | $28.69 | 8507 |
| 2023-08-09 | 57.19 | $28.64 | 3509 |
| 2023-08-08 | 59.94 | $28.86 | 4800 |
| 2023-08-07 | 63.90 | $29.16 | 8000 |
| 2023-08-04 | 60.96 | $28.80 | 1543 |
| 2023-08-03 | 60.27 | $28.72 | 12914 |
| 2023-08-02 | 59.25 | $28.60 | 10239 |
| 2023-08-01 | 62.69 | $28.87 | 25538 |
| 2023-07-31 | 66.78 | $29.17 | 8000 |
| 2023-07-28 | 65.93 | $29.05 | 6800 |
| 2023-07-27 | 64.36 | $28.83 | 2900 |
| 2023-07-26 | 66.21 | $28.97 | 2733 |
| 2023-07-25 | 63.65 | $28.61 | 12000 |
| 2023-07-24 | 67.85 | $28.92 | 3100 |
| 2023-07-21 | 65.33 | $28.56 | 2526 |
| 2023-07-20 | 66.57 | $28.65 | 4800 |
| 2023-07-19 | 66.23 | $28.60 | 5600 |
| 2023-07-18 | 64.09 | $28.29 | 8519 |
| 2023-07-17 | 61.14 | $27.90 | 12500 |
| 2023-07-14 | 58.40 | $27.57 | 8900 |
| 2023-07-13 | 63.71 | $27.98 | 11445 |
| 2023-07-12 | 61.26 | $27.68 | 3515 |
| 2023-07-11 | 59.80 | $27.51 | 93947 |
| 2023-07-10 | 55.38 | $27.04 | 4900 |
| 2023-07-07 | 55.19 | $27.02 | 5200 |
| 2023-07-06 | 52.89 | $26.79 | 3900 |
| 2023-07-05 | 57.38 | $27.16 | 4600 |
| 2023-07-03 | 59.59 | $27.33 | 5438 |
| 2023-06-30 | 57.68 | $27.12 | 11800 |
| 2023-06-29 | 55.49 | $26.89 | 3209 |
| 2023-06-28 | 51.55 | $26.51 | 9500 |
| 2023-06-27 | 52.24 | $26.57 | 5027 |
| 2023-06-26 | 49.33 | $26.30 | 1821 |
| 2023-06-23 | 48.45 | $26.22 | 2100 |
| 2023-06-22 | 50.65 | $26.43 | 2016 |
| 2023-06-21 | 54.23 | $26.75 | 2713 |
| 2023-06-20 | 56.35 | $26.93 | 5900 |
| 2023-06-16 | 58.16 | $27.08 | 7624 |
| 2023-06-15 | 58.87 | $27.14 | 4400 |
| 2023-06-14 | 56.23 | $26.83 | 7200 |
| 2023-06-13 | 59.14 | $27.08 | 4900 |
| 2023-06-12 | 56.67 | $26.79 | 6931 |
| 2023-06-09 | 57.81 | $26.89 | 8213 |
| 2023-06-08 | 58.60 | $26.96 | 8100 |
| 2023-06-07 | 58.29 | $26.92 | 7500 |
| 2023-06-06 | 56.44 | $26.68 | 5624 |
| 2023-06-05 | 52.51 | $26.21 | 16187 |
| 2023-06-02 | 54.50 | $26.41 | 4223 |
| 2023-06-01 | 47.19 | $25.64 | 28500 |
| 2023-05-31 | 43.62 | $25.32 | 3800 |
| 2023-05-30 | 47.54 | $25.73 | 6908 |
| 2023-05-26 | 47.32 | $25.71 | 5200 |
| 2023-05-25 | 44.45 | $25.45 | 4700 |
| 2023-05-24 | 45.17 | $25.53 | 7000 |
| 2023-05-23 | 49.03 | $25.94 | 2900 |
| 2023-05-22 | 50.12 | $26.05 | 4000 |
| 2023-05-19 | 49.14 | $25.95 | 5200 |
| 2023-05-18 | 49.51 | $25.99 | 9400 |
| 2023-05-17 | 47.55 | $25.78 | 14231 |
| 2023-05-16 | 41.71 | $25.21 | 4907 |
| 2023-05-15 | 43.82 | $25.47 | 5128 |
| 2023-05-12 | 39.57 | $25.09 | 4206 |
| 2023-05-11 | 40.80 | $25.25 | 3000 |
| 2023-05-10 | 41.57 | $25.35 | 3504 |
| 2023-05-09 | 43.53 | $25.60 | 3700 |
| 2023-05-08 | 43.76 | $25.63 | 4736 |
| 2023-05-05 | 43.18 | $25.57 | 7700 |
| 2023-05-04 | 37.89 | $25.05 | 21300 |
| 2023-05-03 | 40.51 | $25.43 | 15100 |
| 2023-05-02 | 43.12 | $25.78 | 41431 |
| 2023-05-01 | 48.35 | $26.40 | 14800 |
| 2023-04-28 | 49.83 | $26.56 | 12600 |
| 2023-04-27 | 46.10 | $26.18 | 11700 |
| 2023-04-26 | 43.03 | $25.89 | 6315 |
| 2023-04-25 | 44.19 | $26.03 | 9624 |
| 2023-04-24 | 49.00 | $26.57 | 8302 |
| 2023-04-21 | 49.10 | $26.58 | 8200 |
| 2023-04-20 | 51.44 | $26.83 | 4200 |
| 2023-04-19 | 53.48 | $27.04 | 10200 |
| 2023-04-18 | 51.84 | $26.85 | 19900 |
| 2023-04-17 | 49.99 | $26.64 | 10100 |
| 2023-04-14 | 48.09 | $26.43 | 8900 |
| 2023-04-13 | 46.81 | $26.29 | 23546 |
| 2023-04-12 | 43.91 | $25.98 | 12400 |
| 2023-04-11 | 45.35 | $26.17 | 10400 |
| 2023-04-10 | 42.81 | $25.90 | 11403 |
| 2023-04-06 | 41.86 | $25.80 | 14900 |
| 2023-04-05 | 40.45 | $25.65 | 6236 |
| 2023-04-04 | 40.45 | $25.65 | 12400 |
| 2023-04-03 | 42.76 | $26.02 | 9147 |
| 2023-03-31 | 42.25 | $25.96 | 8600 |
| 2023-03-30 | 41.35 | $25.85 | 6111 |
| 2023-03-29 | 41.52 | $25.88 | 10720 |
| 2023-03-28 | 37.82 | $25.42 | 7400 |
| 2023-03-27 | 37.66 | $25.40 | 11500 |
| 2023-03-24 | 34.49 | $25.01 | 32600 |
| 2023-03-23 | 35.05 | $25.14 | 71630 |
| 2023-03-22 | 35.95 | $25.35 | 19746 |
| 2023-03-21 | 39.05 | $26.03 | 9349 |
| 2023-03-20 | 32.29 | $25.20 | 13318 |
| 2023-03-17 | 27.79 | $24.71 | 19742 |
| 2023-03-16 | 31.43 | $25.61 | 10919 |
| 2023-03-15 | 26.00 | $25.08 | 14918 |
| 2023-03-14 | 29.33 | $25.88 | 153535 |
| 2023-03-13 | 24.76 | $25.48 | 40040 |
| 2023-03-10 | 30.42 | $26.69 | 17100 |
| 2023-03-09 | 34.09 | $27.29 | 11900 |
| 2023-03-08 | 42.04 | $28.28 | 8519 |
| 2023-03-07 | 43.30 | $28.41 | 4300 |
| 2023-03-06 | 52.92 | $29.24 | 3308 |
| 2023-03-03 | 53.33 | $29.27 | 6406 |
| 2023-03-02 | 47.59 | $28.82 | 5608 |
| 2023-03-01 | 50.89 | $29.07 | 6040 |
| 2023-02-28 | 51.99 | $29.15 | 7800 |
| 2023-02-27 | 50.86 | $29.06 | 10911 |
| 2023-02-24 | 50.73 | $29.05 | 7300 |
| 2023-02-23 | 50.50 | $29.03 | 8600 |
| 2023-02-22 | 49.12 | $28.91 | 33704 |
| 2023-02-21 | 50.92 | $29.07 | 4900 |
| 2023-02-17 | 56.58 | $29.53 | 115100 |
| 2023-02-16 | 56.85 | $29.55 | 8800 |
| 2023-02-15 | 59.87 | $29.78 | 6200 |
| 2023-02-14 | 61.49 | $29.90 | 5324 |
| 2023-02-13 | 61.40 | $29.89 | 4007 |
| 2023-02-10 | 59.24 | $29.63 | 3400 |
| 2023-02-09 | 58.65 | $29.56 | 8026 |
| 2023-02-08 | 62.21 | $29.85 | 31000 |
| 2023-02-07 | 64.51 | $30.03 | 3214 |
| 2023-02-06 | 60.92 | $29.56 | 1500 |
| 2023-02-03 | 63.25 | $29.74 | 6500 |
| 2023-02-02 | 62.80 | $29.68 | 5300 |
| 2023-02-01 | 62.44 | $29.63 | 8500 |
| 2023-01-31 | 63.26 | $29.70 | 4016 |
| 2023-01-30 | 60.65 | $29.33 | 6100 |
| 2023-01-27 | 63.19 | $29.55 | 4110 |
| 2023-01-26 | 62.37 | $29.43 | 6132 |
| 2023-01-25 | 61.21 | $29.26 | 5530 |
| 2023-01-24 | 57.81 | $28.79 | 19717 |
| 2023-01-23 | 57.73 | $28.78 | 6100 |
| 2023-01-20 | 54.34 | $28.34 | 24841 |
| 2023-01-19 | 50.57 | $27.90 | 8100 |
| 2023-01-18 | 52.06 | $28.06 | 17625 |
| 2023-01-17 | 57.91 | $28.64 | 1300 |
| 2023-01-13 | 60.13 | $28.84 | 8038 |
| 2023-01-12 | 58.23 | $28.59 | 7438 |
| 2023-01-11 | 57.30 | $28.47 | 6700 |
| 2023-01-10 | 55.34 | $28.22 | 5200 |
| 2023-01-09 | 54.87 | $28.16 | 4000 |
| 2023-01-06 | 55.43 | $28.22 | 3100 |
| 2023-01-05 | 51.19 | $27.68 | 5900 |
| 2023-01-04 | 52.96 | $27.88 | 16210 |
| 2023-01-03 | 47.91 | $27.29 | 29700 |
| 2022-12-30 | 45.85 | $27.07 | 59600 |
| 2022-12-29 | 46.32 | $27.13 | 5509 |
| 2022-12-28 | 41.95 | $26.67 | 13512 |
| 2022-12-27 | 51.48 | $27.77 | 20900 |
| 2022-12-23 | 50.41 | $27.66 | 4203 |
| 2022-12-22 | 48.34 | $27.45 | 10923 |
| 2022-12-21 | 49.66 | $27.59 | 27200 |
| 2022-12-20 | 45.76 | $27.20 | 21000 |
| 2022-12-19 | 45.35 | $27.16 | 3100 |
| 2022-12-16 | 45.68 | $27.20 | 5100 |
| 2022-12-15 | 47.14 | $27.38 | 11200 |
| 2022-12-14 | 51.89 | $27.92 | 27034 |
| 2022-12-13 | 54.19 | $28.16 | 10702 |
| 2022-12-12 | 53.37 | $28.06 | 7100 |
| 2022-12-09 | 50.87 | $27.76 | 7200 |
| 2022-12-08 | 51.30 | $27.81 | 8500 |
| 2022-12-07 | 51.06 | $27.78 | 4800 |
| 2022-12-06 | 51.22 | $27.80 | 8900 |
| 2022-12-05 | 52.79 | $28.00 | 8236 |
| 2022-12-02 | 59.61 | $28.79 | 7821 |
| 2022-12-01 | 61.14 | $28.95 | 17136 |
| 2022-11-30 | 63.05 | $29.15 | 12300 |
| 2022-11-29 | 60.02 | $28.64 | 5522 |
| 2022-11-28 | 57.63 | $28.27 | 8026 |
| 2022-11-25 | 62.42 | $28.77 | 900 |
| 2022-11-23 | 61.82 | $28.67 | 6607 |
| 2022-11-22 | 60.92 | $28.52 | 3100 |
| 2022-11-21 | 58.98 | $28.20 | 15035 |
| 2022-11-18 | 58.48 | $28.12 | 15408 |
| 2022-11-17 | 57.45 | $27.95 | 11345 |
| 2022-11-16 | 58.84 | $28.12 | 4242 |
| 2022-11-15 | 60.30 | $28.30 | 3504 |
| 2022-11-14 | 61.02 | $28.39 | 12500 |
| 2022-11-11 | 63.51 | $28.70 | 7600 |
| 2022-11-10 | 62.19 | $28.42 | 70400 |
| 2022-11-09 | 55.33 | $27.17 | 16309 |
| 2022-11-08 | 59.34 | $27.66 | 8500 |
| 2022-11-07 | 58.34 | $27.49 | 25000 |
| 2022-11-04 | 56.69 | $27.21 | 2300 |
| 2022-11-03 | 53.22 | $26.66 | 2731 |
| 2022-11-02 | 56.25 | $27.05 | 5416 |
| 2022-11-01 | 60.10 | $27.51 | 36500 |
| 2022-10-31 | 59.00 | $27.32 | 5605 |
| 2022-10-28 | 59.74 | $27.41 | 13522 |
| 2022-10-27 | 55.88 | $26.75 | 4818 |
| 2022-10-26 | 54.95 | $26.60 | 10100 |
| 2022-10-25 | 53.58 | $26.38 | 20600 |
| 2022-10-24 | 51.28 | $26.02 | 11500 |
| 2022-10-21 | 49.57 | $25.76 | 28800 |
| 2022-10-20 | 45.66 | $25.20 | 49900 |
| 2022-10-19 | 47.87 | $25.55 | 4800 |
| 2022-10-18 | 51.36 | $26.07 | 4334 |
| 2022-10-17 | 49.47 | $25.79 | 3700 |
| 2022-10-14 | 45.22 | $25.20 | 1400 |
| 2022-10-13 | 47.00 | $25.48 | 11540 |
| 2022-10-12 | 39.27 | $24.53 | 15817 |
| 2022-10-11 | 39.19 | $24.52 | 5900 |
| 2022-10-10 | 40.95 | $24.83 | 15843 |
| 2022-10-07 | 41.63 | $24.95 | 6918 |
| 2022-10-06 | 44.67 | $25.46 | 13808 |
| 2022-10-05 | 46.82 | $25.80 | 8003 |
| 2022-10-04 | 48.32 | $26.03 | 23229 |
| 2022-10-03 | 41.07 | $25.10 | 6200 |
| 2022-09-30 | 35.22 | $24.47 | 5100 |
| 2022-09-29 | 36.53 | $24.71 | 22512 |
| 2022-09-28 | 38.34 | $25.03 | 20710 |
| 2022-09-27 | 33.55 | $24.54 | 32300 |
| 2022-09-26 | 33.96 | $24.62 | 7503 |
| 2022-09-23 | 36.10 | $25.03 | 20900 |
| 2022-09-22 | 39.20 | $25.57 | 10908 |
| 2022-09-21 | 42.61 | $26.10 | 4122 |
| 2022-09-20 | 46.13 | $26.59 | 3300 |
| 2022-09-19 | 49.21 | $26.98 | 6500 |
| 2022-09-16 | 46.70 | $26.69 | 12922 |
| 2022-09-15 | 48.91 | $26.97 | 13100 |
| 2022-09-14 | 46.50 | $26.69 | 13441 |
| 2022-09-13 | 47.18 | $26.78 | 6400 |
| 2022-09-12 | 55.20 | $27.72 | 2700 |
| 2022-09-09 | 52.68 | $27.41 | 2723 |
| 2022-09-08 | 49.55 | $27.05 | 15800 |
| 2022-09-07 | 45.25 | $26.60 | 6710 |
| 2022-09-06 | 40.19 | $26.13 | 11508 |
| 2022-09-02 | 41.59 | $26.31 | 9628 |
| 2022-09-01 | 42.93 | $26.48 | 10800 |
| 2022-08-31 | 43.63 | $26.57 | 7544 |
| 2022-08-30 | 44.56 | $26.69 | 7841 |
| 2022-08-29 | 45.88 | $26.86 | 8100 |
| 2022-08-26 | 47.45 | $27.06 | 5549 |
| 2022-08-25 | 53.72 | $27.78 | 5900 |
| 2022-08-24 | 50.53 | $27.41 | 6200 |
| 2022-08-23 | 50.08 | $27.36 | 5405 |
| 2022-08-22 | 49.74 | $27.32 | 26336 |
| 2022-08-19 | 55.11 | $27.92 | 14700 |
| 2022-08-18 | 59.93 | $28.39 | 18900 |
| 2022-08-17 | 60.90 | $28.48 | 72400 |
| 2022-08-16 | 62.82 | $28.66 | 14800 |
| 2022-08-15 | 60.86 | $28.36 | 3844 |
| 2022-08-12 | 62.32 | $28.50 | 16148 |
| 2022-08-11 | 60.25 | $28.18 | 17649 |
| 2022-08-10 | 57.63 | $27.80 | 57600 |
| 2022-08-09 | 52.01 | $27.09 | 20600 |
| 2022-08-08 | 51.58 | $27.04 | 2124 |
| 2022-08-05 | 52.02 | $27.09 | 1100 |
| 2022-08-04 | 50.98 | $26.96 | 2530 |
| 2022-08-03 | 52.82 | $27.18 | 5323 |
| 2022-08-02 | 49.77 | $26.79 | 2900 |
| 2022-08-01 | 52.85 | $27.16 | 5500 |
| 2022-07-29 | 54.23 | $27.32 | 2800 |
| 2022-07-28 | 51.45 | $26.95 | 8900 |
| 2022-07-27 | 52.10 | $27.03 | 13700 |
| 2022-07-26 | 49.12 | $26.64 | 2300 |
| 2022-07-25 | 51.70 | $26.97 | 12500 |
| 2022-07-22 | 49.32 | $26.66 | 7300 |
| 2022-07-21 | 51.26 | $26.91 | 11915 |
| 2022-07-20 | 49.68 | $26.70 | 2806 |
| 2022-07-19 | 49.68 | $26.70 | 6700 |
| 2022-07-18 | 43.57 | $25.92 | 8112 |
| 2022-07-15 | 43.40 | $25.90 | 9443 |
| 2022-07-14 | 37.00 | $25.18 | 14600 |
| 2022-07-13 | 40.64 | $25.78 | 5619 |
| 2022-07-12 | 42.42 | $26.05 | 3900 |
| 2022-07-11 | 41.97 | $26.00 | 2641 |
| 2022-07-08 | 43.99 | $26.31 | 16221 |
| 2022-07-07 | 44.25 | $26.35 | 31610 |
| 2022-07-06 | 40.49 | $25.90 | 6000 |
| 2022-07-05 | 40.84 | $25.96 | 8900 |
| 2022-07-01 | 42.52 | $26.25 | 21200 |
| 2022-06-30 | 40.01 | $25.94 | 15008 |
| 2022-06-29 | 40.83 | $26.09 | 3800 |
| 2022-06-28 | 42.31 | $26.36 | 5700 |
| 2022-06-27 | 43.36 | $26.55 | 7013 |
| 2022-06-24 | 43.47 | $26.57 | 12208 |
| 2022-06-23 | 36.13 | $25.60 | 14700 |
| 2022-06-22 | 37.41 | $25.87 | 4746 |
| 2022-06-21 | 38.18 | $26.03 | 18300 |
| 2022-06-17 | 35.02 | $25.63 | 17400 |
| 2022-06-16 | 32.74 | $25.35 | 26500 |
| 2022-06-15 | 36.24 | $26.16 | 87235 |
| 2022-06-14 | 33.66 | $25.85 | 13307 |
| 2022-06-13 | 34.22 | $25.98 | 40400 |
| 2022-06-10 | 38.49 | $26.91 | 14109 |
| 2022-06-09 | 43.31 | $27.78 | 6000 |
| 2022-06-08 | 48.47 | $28.56 | 59715 |
| 2022-06-07 | 51.94 | $29.02 | 4000 |
| 2022-06-06 | 50.92 | $28.88 | 7200 |
| 2022-06-03 | 49.92 | $28.74 | 9033 |
| 2022-06-02 | 52.24 | $29.06 | 6100 |
| 2022-06-01 | 49.74 | $28.70 | 17500 |
| 2022-05-31 | 52.27 | $29.05 | 10700 |
| 2022-05-27 | 52.78 | $29.12 | 24700 |
| 2022-05-26 | 50.14 | $28.72 | 30605 |
| 2022-05-25 | 45.59 | $28.09 | 16200 |
| 2022-05-24 | 43.57 | $27.83 | 7700 |
| 2022-05-23 | 44.17 | $27.93 | 22800 |
| 2022-05-20 | 37.75 | $27.14 | 13100 |
| 2022-05-19 | 38.07 | $27.20 | 5848 |
| 2022-05-18 | 38.58 | $27.30 | 13417 |
| 2022-05-17 | 42.60 | $28.04 | 9819 |
| 2022-05-16 | 35.53 | $27.22 | 18500 |
| 2022-05-13 | 36.31 | $27.37 | 16900 |
| 2022-05-12 | 32.27 | $26.94 | 14023 |
| 2022-05-11 | 33.69 | $27.24 | 43300 |
| 2022-05-10 | 34.55 | $27.42 | 30516 |
| 2022-05-09 | 35.61 | $27.64 | 33700 |
| 2022-05-06 | 38.90 | $28.28 | 29700 |
| 2022-05-05 | 40.00 | $28.48 | 13216 |
| 2022-05-04 | 44.89 | $29.29 | 5800 |
| 2022-05-03 | 37.66 | $28.48 | 30031 |
| 2022-05-02 | 34.22 | $28.14 | 12904 |
| 2022-04-29 | 33.81 | $28.10 | 19202 |
| 2022-04-28 | 38.01 | $28.85 | 34808 |
| 2022-04-27 | 34.62 | $28.52 | 24923 |
| 2022-04-26 | 35.74 | $28.72 | 72200 |
| 2022-04-25 | 39.54 | $29.34 | 33033 |
| 2022-04-22 | 39.54 | $29.34 | 12400 |
| 2022-04-21 | 44.48 | $30.06 | 6736 |
| 2022-04-20 | 47.80 | $30.48 | 9000 |
| 2022-04-19 | 44.82 | $30.16 | 11600 |
| 2022-04-18 | 42.79 | $29.95 | 11514 |
| 2022-04-14 | 42.40 | $29.91 | 8715 |
| 2022-04-13 | 43.73 | $30.10 | 15500 |
| 2022-04-12 | 43.29 | $30.05 | 12326 |
| 2022-04-11 | 45.39 | $30.36 | 8600 |
| 2022-04-08 | 46.01 | $30.45 | 24700 |
| 2022-04-07 | 44.41 | $30.25 | 61518 |
| 2022-04-06 | 44.41 | $30.25 | 12100 |
| 2022-04-05 | 46.39 | $30.57 | 48000 |
| 2022-04-04 | 48.11 | $30.84 | 13500 |
| 2022-04-01 | 48.42 | $30.89 | 35600 |
| 2022-03-31 | 48.42 | $30.89 | 14915 |
| 2022-03-30 | 53.00 | $31.62 | 8900 |
| 2022-03-29 | 55.17 | $31.94 | 13709 |
| 2022-03-28 | 53.71 | $31.68 | 18835 |
| 2022-03-25 | 54.89 | $31.86 | 15800 |
| 2022-03-24 | 53.09 | $31.53 | 16200 |
| 2022-03-23 | 51.48 | $31.24 | 22043 |
| 2022-03-22 | 55.34 | $31.86 | 14236 |
| 2022-03-21 | 52.39 | $31.32 | 15645 |
| 2022-03-18 | 51.60 | $31.18 | 60242 |
| 2022-03-17 | 50.94 | $31.06 | 67200 |
| 2022-03-16 | 49.74 | $30.84 | 122300 |
| 2022-03-15 | 44.35 | $29.92 | 7004 |
| 2022-03-14 | 43.16 | $29.73 | 10614 |
| 2022-03-11 | 40.13 | $29.26 | 5817 |
| 2022-03-10 | 40.52 | $29.35 | 14900 |
| 2022-03-09 | 41.86 | $29.66 | 4628 |
| 2022-03-08 | 34.73 | $28.58 | 31925 |
| 2022-03-07 | 33.51 | $28.41 | 46400 |
| 2022-03-04 | 38.63 | $29.68 | 25045 |
| 2022-03-03 | 42.47 | $30.47 | 11700 |
| 2022-03-02 | 43.36 | $30.64 | 7622 |
| 2022-03-01 | 38.51 | $29.96 | 20419 |
| 2022-02-28 | 45.47 | $31.24 | 15005 |
| 2022-02-25 | 48.25 | $31.67 | 27600 |
| 2022-02-24 | 39.97 | $30.65 | 50727 |
| 2022-02-23 | 43.26 | $31.16 | 4700 |
| 2022-02-22 | 47.64 | $31.76 | 16904 |
| 2022-02-18 | 50.13 | $32.07 | 38523 |
| 2022-02-17 | 50.53 | $32.12 | 68207 |
| 2022-02-16 | 57.70 | $32.93 | 40100 |
| 2022-02-15 | 56.69 | $32.79 | 20300 |
| 2022-02-14 | 53.37 | $32.35 | 25812 |
| 2022-02-11 | 55.77 | $32.61 | 33800 |
| 2022-02-10 | 59.70 | $33.01 | 43300 |
| 2022-02-09 | 61.55 | $33.19 | 81200 |
| 2022-02-08 | 60.51 | $33.03 | 13500 |
| 2022-02-07 | 56.56 | $32.46 | 20700 |
| 2022-02-04 | 55.44 | $32.31 | 28348 |
| 2022-02-03 | 52.67 | $31.95 | 26600 |
| 2022-02-02 | 55.02 | $32.21 | 16624 |
| 2022-02-01 | 53.97 | $32.07 | 58800 |
| 2022-01-31 | 49.49 | $31.51 | 19100 |
| 2022-01-28 | 46.95 | $31.22 | 18000 |
| 2022-01-27 | 45.42 | $31.05 | 25617 |
| 2022-01-26 | 47.65 | $31.34 | 31000 |
| 2022-01-25 | 47.73 | $31.35 | 60600 |
| 2022-01-24 | 46.33 | $31.18 | 69220 |
| 2022-01-21 | 44.86 | $31.00 | 26400 |
| 2022-01-20 | 49.45 | $31.64 | 21305 |
| 2022-01-19 | 50.45 | $31.77 | 16706 |
| 2022-01-18 | 56.64 | $32.51 | 20800 |
| 2022-01-14 | 62.87 | $33.14 | 20302 |
| 2022-01-13 | 63.18 | $33.17 | 54200 |
| 2022-01-12 | 62.83 | $33.11 | 37600 |
| 2022-01-11 | 61.66 | $32.91 | 31419 |
| 2022-01-10 | 60.18 | $32.66 | 19934 |
| 2022-01-07 | 59.95 | $32.62 | 19544 |
| 2022-01-06 | 56.13 | $32.00 | 41600 |
| 2022-01-05 | 53.12 | $31.56 | 1.1M |
| 2022-01-04 | 55.42 | $31.84 | 14000 |
| 2022-01-03 | 49.22 | $31.01 | 18500 |
| 2021-12-31 | 45.31 | $30.56 | 54000 |
| 2021-12-30 | 45.13 | $30.54 | 9804 |
| 2021-12-29 | 45.70 | $30.62 | 44500 |
| 2021-12-28 | 50.86 | $31.30 | 26800 |
| 2021-12-27 | 50.62 | $31.27 | 9434 |
| 2021-12-23 | 49.01 | $31.06 | 10100 |
| 2021-12-22 | 47.54 | $30.87 | 8900 |
| 2021-12-21 | 45.90 | $30.66 | 11043 |
| 2021-12-20 | 41.25 | $30.10 | 22900 |
| 2021-12-17 | 45.28 | $30.71 | 7400 |
| 2021-12-16 | 50.59 | $31.40 | 17000 |
| 2021-12-15 | 46.25 | $30.90 | 7028 |
| 2021-12-14 | 46.72 | $30.96 | 7313 |
| 2021-12-13 | 44.77 | $30.74 | 3812 |
| 2021-12-10 | 48.85 | $31.27 | 138413 |
| 2021-12-09 | 48.00 | $31.17 | 6127 |
| 2021-12-08 | 48.39 | $31.22 | 18702 |
| 2021-12-07 | 49.05 | $31.31 | 15100 |
| 2021-12-06 | 45.74 | $30.89 | 9731 |
| 2021-12-03 | 39.99 | $30.24 | 6433 |
| 2021-12-02 | 42.56 | $30.63 | 4314 |
| 2021-12-01 | 34.12 | $29.81 | 12943 |
| 2021-11-30 | 35.13 | $29.98 | 10944 |
| 2021-11-29 | 40.69 | $30.80 | 12600 |
| 2021-11-26 | 40.92 | $30.83 | 12000 |
| 2021-11-24 | 52.16 | $32.06 | 8828 |
| 2021-11-23 | 53.29 | $32.16 | 8903 |
| 2021-11-22 | 49.33 | $31.78 | 8200 |
| 2021-11-19 | 43.84 | $31.32 | 7606 |
| 2021-11-18 | 48.50 | $31.75 | 6405 |
| 2021-11-17 | 51.15 | $31.97 | 4700 |
| 2021-11-16 | 54.75 | $32.25 | 10039 |
| 2021-11-15 | 56.51 | $32.38 | 4000 |
| 2021-11-12 | 57.05 | $32.42 | 6642 |
| 2021-11-11 | 57.31 | $32.44 | 2109 |
| 2021-11-10 | 56.65 | $32.37 | 15832 |
| 2021-11-09 | 55.92 | $32.29 | 13300 |
| 2021-11-08 | 57.54 | $32.43 | 9800 |
| 2021-11-05 | 56.25 | $32.28 | 7629 |
| 2021-11-04 | 54.87 | $32.12 | 17700 |
| 2021-11-03 | 59.68 | $32.55 | 7013 |
| 2021-11-02 | 57.02 | $32.23 | 15000 |
| 2021-11-01 | 57.70 | $32.29 | 5100 |
| 2021-10-29 | 55.87 | $32.07 | 7600 |
| 2021-10-28 | 58.15 | $32.28 | 8917 |
| 2021-10-27 | 56.79 | $32.11 | 14200 |
| 2021-10-26 | 65.05 | $32.81 | 5700 |
| 2021-10-25 | 66.09 | $32.89 | 6300 |
| 2021-10-22 | 66.09 | $32.89 | 11707 |
| 2021-10-21 | 64.28 | $32.61 | 10703 |
| 2021-10-20 | 66.20 | $32.77 | 13137 |
| 2021-10-19 | 63.34 | $32.33 | 15226 |
| 2021-10-18 | 61.07 | $32.01 | 5811 |
| 2021-10-15 | 60.85 | $31.98 | 13300 |
| 2021-10-14 | 57.73 | $31.56 | 11503 |
| 2021-10-13 | 53.90 | $31.10 | 8331 |
| 2021-10-12 | 56.54 | $31.35 | 3000 |
| 2021-10-11 | 56.65 | $31.36 | 4700 |
| 2021-10-08 | 60.06 | $31.68 | 4200 |
| 2021-10-07 | 58.19 | $31.43 | 10420 |
| 2021-10-06 | 56.65 | $31.23 | 18400 |
| 2021-10-05 | 56.42 | $31.20 | 21500 |
| 2021-10-04 | 52.71 | $30.73 | 10000 |
| 2021-10-01 | 54.11 | $30.88 | 6000 |
| 2021-09-30 | 50.17 | $30.41 | 6518 |
| 2021-09-29 | 53.81 | $30.80 | 3640 |
| 2021-09-28 | 53.32 | $30.74 | 7242 |
| 2021-09-27 | 56.88 | $31.11 | 4900 |
| 2021-09-24 | 52.83 | $30.61 | 2900 |
| 2021-09-23 | 51.71 | $30.48 | 3516 |
| 2021-09-22 | 45.46 | $29.82 | 6112 |
| 2021-09-21 | 40.47 | $29.37 | 105300 |
| 2021-09-20 | 39.89 | $29.32 | 40000 |
| 2021-09-17 | 45.16 | $29.95 | 2832 |
| 2021-09-16 | 46.46 | $30.09 | 4400 |
| 2021-09-15 | 47.29 | $30.18 | 14800 |
| 2021-09-14 | 42.76 | $29.76 | 5400 |
| 2021-09-13 | 47.46 | $30.27 | 7500 |
| 2021-09-10 | 43.15 | $29.90 | 4000 |
| 2021-09-09 | 45.35 | $30.13 | 13735 |
| 2021-09-08 | 45.00 | $30.10 | 71600 |
| 2021-09-07 | 46.12 | $30.22 | 12400 |
| 2021-09-03 | 47.42 | $30.36 | 4218 |
| 2021-09-02 | 48.81 | $30.51 | 9700 |
| 2021-09-01 | 49.37 | $30.57 | 10500 |
| 2021-08-31 | 51.30 | $30.78 | 23339 |
| 2021-08-30 | 52.80 | $30.94 | 4028 |
| 2021-08-27 | 59.04 | $31.55 | 13636 |
| 2021-08-26 | 55.52 | $31.12 | 3807 |
| 2021-08-25 | 58.06 | $31.35 | 14800 |
| 2021-08-24 | 54.35 | $30.92 | 6710 |
| 2021-08-23 | 52.60 | $30.73 | 6542 |
| 2021-08-20 | 51.09 | $30.57 | 5600 |
| 2021-08-19 | 49.27 | $30.38 | 10341 |
| 2021-08-18 | 53.66 | $30.82 | 7001 |
| 2021-08-17 | 55.59 | $31.00 | 4927 |
| 2021-08-16 | 59.29 | $31.33 | 8940 |
| 2021-08-13 | 61.29 | $31.50 | 6832 |
| 2021-08-12 | 61.99 | $31.56 | 4526 |
| 2021-08-11 | 61.36 | $31.47 | 6900 |
| 2021-08-10 | 58.69 | $31.10 | 11031 |
| 2021-08-09 | 56.45 | $30.81 | 13200 |
| 2021-08-06 | 56.06 | $30.76 | 12029 |
| 2021-08-05 | 51.24 | $30.18 | 15900 |
| 2021-08-04 | 48.06 | $29.84 | 17711 |
| 2021-08-03 | 48.95 | $29.94 | 19624 |
| 2021-08-02 | 47.38 | $29.77 | 19500 |
| 2021-07-30 | 47.87 | $29.83 | 7900 |
| 2021-07-29 | 49.77 | $30.06 | 32007 |
| 2021-07-28 | 46.44 | $29.68 | 9200 |
| 2021-07-27 | 46.91 | $29.74 | 22427 |
| 2021-07-26 | 46.91 | $29.74 | 64400 |
| 2021-07-23 | 45.43 | $29.56 | 5614 |
| 2021-07-22 | 45.76 | $29.61 | 9200 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-10.28
2026-07-17
Close Price
$51.29
Vol: 8137
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.94
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -10.28 | $51.29 | 8137 |
| 2026-07-16 | -2.57 | $51.59 | 20300 |
| 2026-07-15 | -11.60 | $51.23 | 32000 |
| 2026-07-14 | -22.14 | $50.81 | 26000 |
| 2026-07-13 | -24.49 | $50.59 | 20736 |
| 2026-07-10 | -21.67 | $50.54 | 16125 |
| 2026-07-09 | -25.29 | $50.35 | 36821 |
| 2026-07-08 | -31.87 | $49.86 | 88725 |
| 2026-07-07 | -11.91 | $51.00 | 150600 |
| 2026-07-06 | -0.19 | $51.11 | 91600 |
| 2026-07-02 | -6.29 | $50.60 | 36204 |
| 2026-07-01 | -3.67 | $50.17 | 85500 |
| 2026-06-30 | -7.75 | $49.37 | 51100 |
| 2026-06-29 | -3.52 | $49.55 | 27339 |
| 2026-06-26 | -9.39 | $49.30 | 19531 |
| 2026-06-25 | -16.43 | $49.00 | 36000 |
| 2026-06-24 | -7.78 | $48.64 | 33967 |
| 2026-06-23 | -16.14 | $48.35 | 53100 |
| 2026-06-22 | -22.19 | $48.14 | 98200 |
| 2026-06-18 | -27.95 | $47.94 | 65800 |
| 2026-06-17 | -26.22 | $48.00 | 31441 |
| 2026-06-16 | -2.02 | $48.35 | 18545 |
| 2026-06-15 | -20.55 | $47.76 | 62210 |
| 2026-06-12 | -2.67 | $47.63 | 27700 |
| 2026-06-11 | -3.51 | $47.09 | 61800 |
| 2026-06-10 | -30.91 | $46.58 | 211000 |
| 2026-06-09 | -13.29 | $46.81 | 37600 |
| 2026-06-08 | -37.32 | $46.33 | 45400 |
| 2026-06-05 | -22.54 | $46.54 | 62531 |
| 2026-06-04 | -34.13 | $46.54 | 177406 |
| 2026-06-03 | -95.94 | $45.52 | 80748 |
| 2026-06-02 | -60.85 | $46.26 | 96100 |
| 2026-06-01 | -83.07 | $45.84 | 18214 |
| 2026-05-29 | -65.33 | $46.21 | 159400 |
| 2026-05-28 | -70.85 | $46.10 | 27600 |
| 2026-05-27 | -59.80 | $46.32 | 15400 |
| 2026-05-26 | -43.72 | $46.64 | 43036 |
| 2026-05-22 | -53.77 | $46.44 | 9605 |
| 2026-05-21 | -48.24 | $46.55 | 24322 |
| 2026-05-20 | -60.70 | $46.42 | 11900 |
| 2026-05-19 | -88.34 | $45.85 | 12247 |
| 2026-05-18 | -82.69 | $46.10 | 13819 |
| 2026-05-15 | -94.03 | $45.72 | 12606 |
| 2026-05-14 | -91.04 | $45.82 | 16446 |
| 2026-05-13 | -99.10 | $45.55 | 13210 |
| 2026-05-12 | -82.18 | $46.15 | 10900 |
| 2026-05-11 | -98.64 | $45.97 | 15238 |
| 2026-05-08 | -91.86 | $46.50 | 20209 |
| 2026-05-07 | -89.92 | $46.55 | 14917 |
| 2026-05-06 | -65.89 | $47.17 | 19300 |
| 2026-05-05 | -90.70 | $46.53 | 13200 |
| 2026-05-04 | -65.86 | $46.42 | 36400 |
| 2026-05-01 | -45.72 | $47.16 | 63823 |
| 2026-04-30 | -33.78 | $47.35 | 23400 |
| 2026-04-29 | -48.89 | $46.67 | 35705 |
| 2026-04-28 | -33.47 | $47.23 | 28516 |
| 2026-04-27 | -31.58 | $47.19 | 22216 |
| 2026-04-24 | -33.94 | $46.99 | 12200 |
| 2026-04-23 | -26.17 | $47.42 | 19011 |
| 2026-04-22 | -22.74 | $47.61 | 15000 |
| 2026-04-21 | -15.70 | $48.00 | 18436 |
| 2026-04-20 | -6.56 | $48.46 | 100600 |
| 2026-04-17 | -7.83 | $48.39 | 18700 |
| 2026-04-16 | -6.61 | $47.71 | 15700 |
| 2026-04-15 | -5.76 | $47.75 | 16502 |
| 2026-04-14 | -2.47 | $47.67 | 24000 |
| 2026-04-13 | -0.93 | $47.59 | 42509 |
| 2026-04-10 | -13.30 | $46.85 | 12500 |
| 2026-04-09 | -2.71 | $47.28 | 15522 |
| 2026-04-08 | -2.45 | $46.91 | 18017 |
| 2026-04-07 | -14.40 | $45.47 | 29306 |
| 2026-04-06 | -12.40 | $45.52 | 15100 |
| 2026-04-02 | -23.20 | $45.25 | 38600 |
| 2026-04-01 | -47.70 | $45.15 | 22200 |
| 2026-03-31 | -56.86 | $44.84 | 34446 |
| 2026-03-30 | -86.89 | $43.79 | 27500 |
| 2026-03-27 | -100.00 | $43.33 | 13000 |
| 2026-03-26 | -82.77 | $44.21 | 56200 |
| 2026-03-25 | -79.16 | $44.54 | 18834 |
| 2026-03-24 | -82.57 | $44.37 | 11321 |
| 2026-03-23 | -81.96 | $44.40 | 160949 |
| 2026-03-20 | -94.39 | $43.78 | 28247 |
| 2026-03-19 | -91.38 | $44.01 | 25940 |
| 2026-03-18 | -100.00 | $44.04 | 26300 |
| 2026-03-17 | -88.00 | $44.69 | 25700 |
| 2026-03-16 | -92.22 | $44.50 | 18053 |
| 2026-03-13 | -98.44 | $44.22 | 95600 |
| 2026-03-12 | -97.97 | $44.40 | 127624 |
| 2026-03-11 | -88.01 | $44.95 | 20100 |
| 2026-03-10 | -82.96 | $45.28 | 45034 |
| 2026-03-09 | -83.13 | $45.27 | 24848 |
| 2026-03-06 | -88.98 | $45.53 | 69322 |
| 2026-03-05 | -82.30 | $46.33 | 32042 |
| 2026-03-04 | -73.67 | $46.72 | 20100 |
| 2026-03-03 | -79.65 | $46.45 | 62100 |
| 2026-03-02 | -85.07 | $46.86 | 31513 |
| 2026-02-27 | -87.39 | $47.00 | 49800 |
| 2026-02-26 | -51.86 | $48.24 | 26100 |
| 2026-02-25 | -63.90 | $47.82 | 20115 |
| 2026-02-24 | -85.39 | $47.07 | 153300 |
| 2026-02-23 | -96.47 | $47.04 | 33822 |
| 2026-02-20 | -58.73 | $48.57 | 135200 |
| 2026-02-19 | -75.00 | $48.16 | 30300 |
| 2026-02-18 | -59.13 | $48.56 | 36000 |
| 2026-02-17 | -69.05 | $48.31 | 36616 |
| 2026-02-13 | -87.70 | $47.84 | 32000 |
| 2026-02-12 | -81.35 | $48.00 | 29200 |
| 2026-02-11 | -49.60 | $48.80 | 46039 |
| 2026-02-10 | -18.65 | $49.58 | 35100 |
| 2026-02-09 | -12.61 | $49.61 | 30200 |
| 2026-02-06 | -6.81 | $49.72 | 48113 |
| 2026-02-05 | -39.57 | $48.95 | 26336 |
| 2026-02-04 | -22.13 | $49.36 | 33700 |
| 2026-02-03 | -47.23 | $48.77 | 43400 |
| 2026-02-02 | -61.70 | $48.43 | 47700 |
| 2026-01-30 | -80.43 | $47.99 | 41207 |
| 2026-01-29 | -77.09 | $48.13 | 132300 |
| 2026-01-28 | -93.83 | $47.75 | 70748 |
| 2026-01-27 | -78.41 | $48.10 | 97100 |
| 2026-01-26 | -81.50 | $48.03 | 57700 |
| 2026-01-23 | -91.63 | $47.80 | 73529 |
| 2026-01-22 | -64.32 | $48.42 | 195541 |
| 2026-01-21 | -73.57 | $48.21 | 265100 |
| 2026-01-20 | -93.83 | $47.75 | 89234 |
| 2026-01-16 | -69.80 | $48.47 | 45200 |
| 2026-01-15 | -73.76 | $48.39 | 109237 |
| 2026-01-14 | -77.72 | $48.31 | 213042 |
| 2026-01-13 | -81.91 | $48.34 | 90800 |
| 2026-01-12 | -59.04 | $48.77 | 126614 |
| 2026-01-09 | -45.95 | $49.40 | 229400 |
| 2026-01-08 | -25.71 | $49.69 | 140846 |
| 2026-01-07 | -37.29 | $49.24 | 158800 |
| 2026-01-06 | -21.98 | $49.77 | 114700 |
| 2026-01-05 | -28.15 | $49.54 | 247433 |
| 2026-01-02 | -52.28 | $48.64 | 25200 |
| 2025-12-31 | -54.99 | $48.33 | 46031 |
| 2025-12-30 | -45.31 | $48.66 | 48520 |
| 2025-12-29 | -43.45 | $48.70 | 29117 |
| 2025-12-26 | -21.21 | $49.64 | 37100 |
| 2025-12-24 | -19.42 | $49.66 | 9613 |
| 2025-12-23 | -20.37 | $49.50 | 98900 |
| 2025-12-22 | -19.30 | $49.43 | 31000 |
| 2025-12-19 | -26.72 | $48.96 | 30900 |
| 2025-12-18 | -30.25 | $48.69 | 42642 |
| 2025-12-17 | -32.30 | $48.50 | 44249 |
| 2025-12-16 | -31.53 | $48.55 | 108100 |
| 2025-12-15 | -29.37 | $48.69 | 120102 |
| 2025-12-12 | -30.14 | $48.64 | 20708 |
| 2025-12-11 | -27.36 | $48.82 | 35400 |
| 2025-12-10 | -2.68 | $48.11 | 29300 |
| 2025-12-09 | -12.24 | $47.06 | 66501 |
| 2025-12-08 | -10.67 | $47.05 | 28400 |
| 2025-12-05 | -6.40 | $47.19 | 61712 |
| 2025-12-04 | -5.38 | $47.11 | 33127 |
| 2025-12-03 | 0.00 | $46.97 | 57500 |
| 2025-12-02 | -6.75 | $46.47 | 24522 |
| 2025-12-01 | -10.71 | $46.37 | 16300 |
| 2025-11-28 | -14.98 | $46.22 | 16800 |
| 2025-11-26 | -9.96 | $46.20 | 22600 |
| 2025-11-25 | -21.65 | $45.93 | 30700 |
| 2025-11-24 | -58.87 | $45.07 | 20500 |
| 2025-11-21 | -63.64 | $44.96 | 226000 |
| 2025-11-20 | -90.91 | $44.33 | 8427 |
| 2025-11-19 | -79.22 | $44.60 | 5700 |
| 2025-11-18 | -72.94 | $44.57 | 17412 |
| 2025-11-17 | -79.61 | $44.40 | 16500 |
| 2025-11-14 | -43.53 | $45.32 | 12500 |
| 2025-11-13 | -23.92 | $45.71 | 15000 |
| 2025-11-12 | -2.12 | $46.36 | 9338 |
| 2025-11-11 | -9.72 | $46.01 | 9100 |
| 2025-11-10 | -2.86 | $45.85 | 304400 |
| 2025-11-07 | -0.45 | $45.36 | 433527 |
| 2025-11-06 | -9.62 | $45.01 | 4500 |
| 2025-11-05 | -3.37 | $45.14 | 20035 |
| 2025-11-04 | -20.00 | $44.69 | 12000 |
| 2025-11-03 | -19.42 | $44.79 | 7638 |
| 2025-10-31 | -26.54 | $44.68 | 9436 |
| 2025-10-30 | -37.91 | $44.44 | 4500 |
| 2025-10-29 | -49.76 | $44.19 | 5933 |
| 2025-10-28 | -33.65 | $44.53 | 2600 |
| 2025-10-27 | -36.19 | $44.84 | 5909 |
| 2025-10-24 | -38.43 | $44.78 | 22221 |
| 2025-10-23 | -52.99 | $44.39 | 7100 |
| 2025-10-22 | -63.81 | $44.10 | 12906 |
| 2025-10-21 | -61.57 | $44.16 | 5811 |
| 2025-10-20 | -58.86 | $44.36 | 46609 |
| 2025-10-17 | -83.28 | $43.63 | 4700 |
| 2025-10-16 | -92.98 | $43.34 | 9000 |
| 2025-10-15 | -63.22 | $44.47 | 9300 |
| 2025-10-14 | -62.84 | $44.48 | 5604 |
| 2025-10-13 | -78.93 | $44.06 | 11149 |
| 2025-10-10 | -100.00 | $43.51 | 8115 |
| 2025-10-09 | -97.02 | $44.49 | 35530 |
| 2025-10-08 | -97.32 | $44.67 | 4712 |
| 2025-10-07 | -83.45 | $44.91 | 6700 |
| 2025-10-06 | -82.76 | $44.92 | 5615 |
| 2025-10-03 | -68.24 | $45.11 | 8137 |
| 2025-10-02 | -82.43 | $44.90 | 6612 |
| 2025-10-01 | -69.59 | $45.09 | 6212 |
| 2025-09-30 | -60.81 | $45.22 | 10021 |
| 2025-09-29 | -38.22 | $45.52 | 6600 |
| 2025-09-26 | -35.03 | $45.57 | 11800 |
| 2025-09-25 | -54.14 | $45.27 | 38120 |
| 2025-09-24 | -40.13 | $45.49 | 5400 |
| 2025-09-23 | -31.21 | $45.63 | 13611 |
| 2025-09-22 | -30.52 | $45.62 | 9104 |
| 2025-09-19 | -11.69 | $45.91 | 10337 |
| 2025-09-18 | -1.46 | $45.92 | 13806 |
| 2025-09-17 | -13.66 | $45.66 | 24906 |
| 2025-09-16 | -31.60 | $45.22 | 18521 |
| 2025-09-15 | -13.85 | $45.57 | 10800 |
| 2025-09-12 | -7.32 | $45.48 | 9207 |
| 2025-09-11 | -2.44 | $45.58 | 4900 |
| 2025-09-10 | -22.61 | $45.12 | 15651 |
| 2025-09-09 | -20.16 | $45.06 | 8600 |
| 2025-09-08 | -26.67 | $44.89 | 5100 |
| 2025-09-05 | -20.78 | $45.04 | 5367 |
| 2025-09-04 | -0.36 | $45.48 | 5000 |
| 2025-09-03 | -21.79 | $44.87 | 5900 |
| 2025-09-02 | -19.64 | $44.93 | 124734 |
| 2025-08-29 | -7.05 | $45.27 | 10636 |
| 2025-08-28 | -0.33 | $45.24 | 12204 |
| 2025-08-27 | -3.29 | $45.15 | 20100 |
| 2025-08-26 | -4.41 | $45.03 | 4900 |
| 2025-08-25 | -11.86 | $44.81 | 21434 |
| 2025-08-22 | -3.73 | $45.05 | 8431 |
| 2025-08-21 | -14.75 | $44.06 | 7233 |
| 2025-08-20 | -7.83 | $44.21 | 4028 |
| 2025-08-19 | -21.20 | $43.92 | 5846 |
| 2025-08-18 | -29.49 | $43.74 | 8100 |
| 2025-08-15 | -28.57 | $43.76 | 14108 |
| 2025-08-14 | 0.00 | $44.29 | 7300 |
| 2025-08-13 | -3.02 | $44.14 | 7600 |
| 2025-08-12 | -21.11 | $43.78 | 8200 |
| 2025-08-11 | -58.79 | $43.03 | 3800 |
| 2025-08-08 | -56.78 | $43.07 | 4606 |
| 2025-08-07 | -76.38 | $42.68 | 3200 |
| 2025-08-06 | -57.29 | $43.06 | 6447 |
| 2025-08-05 | -64.82 | $42.91 | 27432 |
| 2025-08-04 | -70.35 | $42.80 | 14000 |
| 2025-08-01 | -92.96 | $42.35 | 10400 |
| 2025-07-31 | -73.94 | $42.98 | 9900 |
| 2025-07-30 | -47.88 | $43.41 | 8100 |
| 2025-07-29 | -34.55 | $43.63 | 2600 |
| 2025-07-28 | -33.33 | $43.65 | 8319 |
| 2025-07-25 | -15.15 | $43.95 | 11500 |
| 2025-07-24 | -25.45 | $43.78 | 3310 |
| 2025-07-23 | -3.27 | $44.13 | 8200 |
| 2025-07-22 | -15.00 | $43.72 | 3500 |
| 2025-07-21 | -21.64 | $43.36 | 6400 |
| 2025-07-18 | -21.64 | $43.36 | 7700 |
| 2025-07-17 | -25.15 | $43.20 | 29500 |
| 2025-07-16 | -31.70 | $42.92 | 26809 |
| 2025-07-15 | -34.58 | $42.82 | 9534 |
| 2025-07-14 | -8.45 | $43.72 | 6600 |
| 2025-07-11 | -15.49 | $43.47 | 13044 |
| 2025-07-10 | -5.92 | $43.81 | 7441 |
| 2025-07-09 | -14.65 | $43.50 | 7414 |
| 2025-07-08 | -14.08 | $43.52 | 8300 |
| 2025-07-07 | -14.08 | $43.52 | 29400 |
| 2025-07-03 | -3.45 | $43.83 | 2335 |
| 2025-07-02 | -1.62 | $43.51 | 11000 |
| 2025-07-01 | -0.70 | $43.31 | 30433 |
| 2025-06-30 | -6.44 | $42.94 | 48130 |
| 2025-06-27 | -10.08 | $42.70 | 53012 |
| 2025-06-26 | -2.23 | $42.66 | 4737 |
| 2025-06-25 | -12.76 | $42.18 | 2100 |
| 2025-06-24 | -4.71 | $42.28 | 6100 |
| 2025-06-23 | 0.00 | $41.71 | 8200 |
| 2025-06-20 | -15.34 | $41.24 | 5200 |
| 2025-06-18 | -27.61 | $41.04 | 2906 |
| 2025-06-17 | -53.99 | $40.61 | 3335 |
| 2025-06-16 | -27.61 | $41.04 | 3300 |
| 2025-06-13 | -57.67 | $40.55 | 6219 |
| 2025-06-12 | -15.34 | $41.24 | 5345 |
| 2025-06-11 | -15.95 | $41.23 | 6900 |
| 2025-06-10 | -7.98 | $41.36 | 4300 |
| 2025-06-09 | -6.14 | $41.39 | 10400 |
| 2025-06-06 | -8.02 | $41.34 | 10100 |
| 2025-06-05 | -43.85 | $40.67 | 5100 |
| 2025-06-04 | -30.77 | $40.81 | 8147 |
| 2025-06-03 | -22.62 | $40.99 | 11900 |
| 2025-06-02 | -26.70 | $40.90 | 3121 |
| 2025-05-30 | -34.05 | $40.70 | 4800 |
| 2025-05-29 | -26.56 | $40.68 | 5400 |
| 2025-05-28 | -27.98 | $40.48 | 2136 |
| 2025-05-27 | -19.67 | $40.78 | 5800 |
| 2025-05-23 | -37.67 | $40.13 | 2415 |
| 2025-05-22 | -32.96 | $40.30 | 6300 |
| 2025-05-21 | -31.00 | $40.34 | 5107 |
| 2025-05-20 | -8.20 | $41.18 | 6200 |
| 2025-05-19 | -1.61 | $41.41 | 3825 |
| 2025-05-16 | -1.77 | $41.39 | 4740 |
| 2025-05-15 | -3.58 | $41.21 | 18000 |
| 2025-05-14 | -9.32 | $40.89 | 4406 |
| 2025-05-13 | -2.77 | $41.09 | 3700 |
| 2025-05-12 | -4.72 | $40.68 | 10827 |
| 2025-05-09 | -6.25 | $39.72 | 4300 |
| 2025-05-08 | -5.84 | $39.74 | 111032 |
| 2025-05-07 | -5.76 | $39.37 | 2700 |
| 2025-05-06 | -5.93 | $39.36 | 1800 |
| 2025-05-05 | -3.41 | $39.45 | 8026 |
| 2025-05-02 | 0.00 | $39.66 | 1438 |
| 2025-05-01 | -8.30 | $38.67 | 1900 |
| 2025-04-30 | -16.35 | $38.56 | 2039 |
| 2025-04-29 | -15.27 | $38.64 | 33800 |
| 2025-04-28 | -19.46 | $38.33 | 2900 |
| 2025-04-25 | -23.51 | $38.03 | 6112 |
| 2025-04-24 | -21.96 | $38.27 | 5000 |
| 2025-04-23 | -33.46 | $37.72 | 4600 |
| 2025-04-22 | -40.30 | $37.17 | 2742 |
| 2025-04-21 | -53.11 | $36.14 | 7700 |
| 2025-04-17 | -47.89 | $36.56 | 1105 |
| 2025-04-16 | -51.87 | $36.24 | 7516 |
| 2025-04-15 | -44.40 | $36.84 | 4800 |
| 2025-04-14 | -48.13 | $36.54 | 64034 |
| 2025-04-11 | -53.23 | $36.13 | 7810 |
| 2025-04-10 | -59.58 | $35.62 | 10104 |
| 2025-04-09 | -45.40 | $36.76 | 35900 |
| 2025-04-08 | -75.00 | $34.38 | 7500 |
| 2025-04-07 | -73.01 | $34.54 | 52100 |
| 2025-04-04 | -99.82 | $34.93 | 149906 |
| 2025-04-03 | -97.90 | $37.61 | 6900 |
| 2025-04-02 | -23.43 | $39.74 | 6600 |
| 2025-04-01 | -39.16 | $39.29 | 19700 |
| 2025-03-31 | -39.51 | $39.28 | 28100 |
| 2025-03-28 | -65.19 | $39.04 | 33900 |
| 2025-03-27 | -47.20 | $39.81 | 5700 |
| 2025-03-26 | -44.39 | $39.93 | 8109 |
| 2025-03-25 | -42.06 | $40.03 | 104713 |
| 2025-03-24 | -46.96 | $39.82 | 6546 |
| 2025-03-21 | -61.68 | $39.19 | 5128 |
| 2025-03-20 | -62.38 | $39.16 | 7800 |
| 2025-03-19 | -57.48 | $39.37 | 8600 |
| 2025-03-18 | -65.89 | $39.01 | 10900 |
| 2025-03-17 | -66.36 | $38.99 | 24943 |
| 2025-03-14 | -72.66 | $38.72 | 9747 |
| 2025-03-13 | -94.86 | $37.77 | 5100 |
| 2025-03-12 | -87.38 | $38.09 | 15627 |
| 2025-03-11 | -94.16 | $37.80 | 43629 |
| 2025-03-10 | -90.49 | $38.12 | 31900 |
| 2025-03-07 | -78.16 | $39.36 | 15100 |
| 2025-03-06 | -91.94 | $39.32 | 47200 |
| 2025-03-05 | -72.53 | $39.85 | 5300 |
| 2025-03-04 | -88.64 | $39.41 | 14736 |
| 2025-03-03 | -45.15 | $40.62 | 44823 |
| 2025-02-28 | -14.43 | $40.87 | 6848 |
| 2025-02-27 | -43.28 | $40.29 | 8600 |
| 2025-02-26 | -50.25 | $40.15 | 23512 |
| 2025-02-25 | -51.74 | $40.12 | 16400 |
| 2025-02-24 | -50.75 | $40.14 | 31934 |
| 2025-02-21 | -55.22 | $40.05 | 33400 |
| 2025-02-20 | -33.83 | $40.48 | 17210 |
| 2025-02-19 | -11.94 | $40.92 | 7827 |
| 2025-02-18 | -13.43 | $40.89 | 7500 |
| 2025-02-14 | -26.44 | $40.61 | 8000 |
| 2025-02-13 | -35.94 | $40.38 | 21300 |
| 2025-02-12 | -46.54 | $40.15 | 45446 |
| 2025-02-11 | -21.75 | $40.44 | 4126 |
| 2025-02-10 | -23.33 | $40.25 | 13330 |
| 2025-02-07 | -10.83 | $40.73 | 6518 |
| 2025-02-06 | 0.00 | $40.96 | 14817 |
| 2025-02-05 | -13.81 | $40.31 | 5510 |
| 2025-02-04 | -23.48 | $39.96 | 7349 |
| 2025-02-03 | -29.56 | $39.74 | 62941 |
| 2025-01-31 | -13.54 | $40.32 | 6800 |
| 2025-01-30 | -6.08 | $40.59 | 8500 |
| 2025-01-29 | -10.28 | $40.42 | 12400 |
| 2025-01-28 | -3.50 | $40.50 | 12100 |
| 2025-01-27 | 0.00 | $40.49 | 16000 |
| 2025-01-24 | -3.92 | $40.13 | 19602 |
| 2025-01-23 | -4.12 | $39.98 | 8600 |
| 2025-01-22 | -5.63 | $39.87 | 7600 |
| 2025-01-21 | -3.52 | $39.93 | 10947 |
| 2025-01-17 | -2.14 | $39.48 | 3300 |
| 2025-01-16 | -23.35 | $39.16 | 2900 |
| 2025-01-15 | -23.16 | $39.28 | 9901 |
| 2025-01-14 | -63.14 | $38.20 | 16246 |
| 2025-01-13 | -85.76 | $37.64 | 2300 |
| 2025-01-10 | -98.15 | $37.25 | 38500 |
| 2025-01-08 | -82.66 | $38.20 | 8445 |
| 2025-01-07 | -82.74 | $38.26 | 8731 |
| 2025-01-06 | -85.05 | $38.21 | 10800 |
| 2025-01-03 | -84.11 | $38.24 | 6235 |
| 2025-01-02 | -94.08 | $37.92 | 7109 |
| 2024-12-31 | -89.60 | $38.09 | 6200 |
| 2024-12-30 | -89.69 | $38.10 | 22244 |
| 2024-12-27 | -94.83 | $38.28 | 8923 |
| 2024-12-26 | -65.03 | $39.38 | 1535 |
| 2024-12-24 | -77.10 | $39.14 | 1700 |
| 2024-12-23 | -81.93 | $38.95 | 3400 |
| 2024-12-20 | -83.21 | $38.90 | 23800 |
| 2024-12-19 | -96.44 | $38.38 | 12706 |
| 2024-12-18 | -100.00 | $38.24 | 7027 |
| 2024-12-17 | -95.39 | $39.48 | 11048 |
| 2024-12-16 | -88.21 | $39.85 | 53200 |
| 2024-12-13 | -89.35 | $39.82 | 6401 |
| 2024-12-12 | -84.41 | $39.95 | 21400 |
| 2024-12-11 | -75.67 | $40.18 | 10111 |
| 2024-12-10 | -76.43 | $40.16 | 4500 |
| 2024-12-09 | -69.92 | $40.31 | 18222 |
| 2024-12-06 | -54.51 | $40.72 | 51100 |
| 2024-12-05 | -53.01 | $40.76 | 4200 |
| 2024-12-04 | -63.43 | $40.47 | 2612 |
| 2024-12-03 | -32.82 | $40.68 | 10000 |
| 2024-12-02 | -27.31 | $40.87 | 5000 |
| 2024-11-29 | -17.44 | $41.34 | 536 |
| 2024-11-27 | -19.96 | $41.22 | 16500 |
| 2024-11-26 | -19.96 | $41.22 | 7900 |
| 2024-11-25 | -7.50 | $41.11 | 18007 |
| 2024-11-22 | -0.91 | $40.69 | 8205 |
| 2024-11-21 | -8.50 | $40.21 | 21100 |
| 2024-11-20 | -25.49 | $39.69 | 4233 |
| 2024-11-19 | -22.22 | $39.79 | 3200 |
| 2024-11-18 | -19.28 | $39.88 | 17345 |
| 2024-11-15 | -14.05 | $40.04 | 41400 |
| 2024-11-14 | -19.61 | $39.87 | 8100 |
| 2024-11-13 | -19.28 | $39.88 | 21200 |
| 2024-11-12 | -16.67 | $39.96 | 11534 |
| 2024-11-11 | -8.50 | $40.21 | 14422 |
| 2024-11-08 | -24.84 | $39.71 | 5123 |
| 2024-11-07 | -23.15 | $39.72 | 10100 |
| 2024-11-06 | -0.54 | $40.45 | 24116 |
| 2024-11-05 | -40.20 | $37.84 | 6600 |
| 2024-11-04 | -58.29 | $37.41 | 5040 |
| 2024-11-01 | -43.13 | $37.73 | 6517 |
| 2024-10-31 | -41.71 | $37.76 | 1900 |
| 2024-10-30 | -21.31 | $38.12 | 4900 |
| 2024-10-29 | -20.49 | $38.14 | 6026 |
| 2024-10-28 | -19.26 | $38.17 | 3300 |
| 2024-10-25 | -40.98 | $37.64 | 1800 |
| 2024-10-24 | -29.10 | $37.93 | 3231 |
| 2024-10-23 | -30.74 | $37.89 | 12200 |
| 2024-10-22 | -28.28 | $37.95 | 5433 |
| 2024-10-21 | -33.61 | $37.82 | 3604 |
| 2024-10-18 | -8.61 | $38.43 | 2400 |
| 2024-10-17 | -5.74 | $38.50 | 13300 |
| 2024-10-16 | -4.63 | $38.26 | 13500 |
| 2024-10-15 | -19.32 | $37.87 | 7000 |
| 2024-10-14 | -0.59 | $37.89 | 4200 |
| 2024-10-11 | -7.14 | $37.60 | 10810 |
| 2024-10-10 | -12.24 | $36.89 | 3700 |
| 2024-10-09 | -7.03 | $36.94 | 4400 |
| 2024-10-08 | -20.51 | $36.59 | 6425 |
| 2024-10-07 | -18.80 | $36.63 | 4600 |
| 2024-10-04 | -0.85 | $37.05 | 7800 |
| 2024-10-03 | -32.48 | $36.31 | 6428 |
| 2024-10-02 | -22.22 | $36.55 | 7430 |
| 2024-10-01 | -19.66 | $36.61 | 6400 |
| 2024-09-30 | -3.42 | $36.99 | 5349 |
| 2024-09-27 | -8.12 | $36.88 | 20717 |
| 2024-09-26 | -12.02 | $36.78 | 8000 |
| 2024-09-25 | -31.76 | $36.32 | 2700 |
| 2024-09-24 | -17.17 | $36.66 | 5000 |
| 2024-09-23 | -13.30 | $36.75 | 16735 |
| 2024-09-20 | -13.30 | $36.75 | 6100 |
| 2024-09-19 | -3.00 | $36.99 | 19400 |
| 2024-09-18 | -24.07 | $36.37 | 5630 |
| 2024-09-17 | -25.00 | $36.35 | 4600 |
| 2024-09-16 | -36.57 | $36.10 | 9600 |
| 2024-09-13 | -57.41 | $35.65 | 7600 |
| 2024-09-12 | -71.30 | $35.35 | 9600 |
| 2024-09-11 | -59.62 | $35.34 | 4400 |
| 2024-09-10 | -45.48 | $35.53 | 14438 |
| 2024-09-09 | -28.48 | $36.01 | 18200 |
| 2024-09-06 | -43.37 | $35.55 | 3536 |
| 2024-09-05 | -17.99 | $36.30 | 5000 |
| 2024-09-04 | -9.17 | $36.57 | 8200 |
| 2024-09-03 | -10.32 | $36.53 | 5400 |
| 2024-08-30 | 0.00 | $36.89 | 10446 |
| 2024-08-29 | -2.81 | $36.57 | 5513 |
| 2024-08-28 | -2.45 | $36.36 | 4000 |
| 2024-08-27 | -4.40 | $36.25 | 3800 |
| 2024-08-26 | -3.85 | $36.27 | 49730 |
| 2024-08-23 | -3.11 | $36.20 | 5100 |
| 2024-08-22 | -13.29 | $35.51 | 5300 |
| 2024-08-21 | -16.77 | $35.40 | 3000 |
| 2024-08-20 | -16.14 | $35.42 | 2300 |
| 2024-08-19 | -11.39 | $35.57 | 6121 |
| 2024-08-16 | -20.89 | $35.27 | 11200 |
| 2024-08-15 | -32.59 | $34.90 | 6916 |
| 2024-08-14 | -40.51 | $34.65 | 1549 |
| 2024-08-13 | -52.85 | $34.26 | 3232 |
| 2024-08-12 | -62.97 | $33.94 | 34112 |
| 2024-08-09 | -59.18 | $34.06 | 847 |
| 2024-08-08 | -62.97 | $33.94 | 5300 |
| 2024-08-07 | -80.06 | $33.40 | 2501 |
| 2024-08-06 | -76.58 | $33.51 | 2100 |
| 2024-08-05 | -85.44 | $33.23 | 3736 |
| 2024-08-02 | -70.55 | $33.99 | 2600 |
| 2024-08-01 | -43.27 | $34.74 | 2646 |
| 2024-07-31 | -6.91 | $35.74 | 1400 |
| 2024-07-30 | -1.09 | $35.90 | 5900 |
| 2024-07-29 | -10.84 | $35.40 | 2135 |
| 2024-07-26 | -4.78 | $35.55 | 2311 |
| 2024-07-25 | -18.95 | $35.13 | 9729 |
| 2024-07-24 | -23.86 | $34.99 | 16900 |
| 2024-07-23 | -14.74 | $35.25 | 1512 |
| 2024-07-22 | -19.30 | $35.12 | 5300 |
| 2024-07-19 | -23.86 | $34.99 | 3138 |
| 2024-07-18 | -19.30 | $35.12 | 8900 |
| 2024-07-17 | -1.45 | $35.53 | 4400 |
| 2024-07-16 | -0.72 | $35.29 | 3500 |
| 2024-07-15 | -2.21 | $34.73 | 3834 |
| 2024-07-12 | -2.78 | $34.27 | 12600 |
| 2024-07-11 | 0.00 | $34.24 | 3800 |
| 2024-07-10 | 0.00 | $33.74 | 2148 |
| 2024-07-09 | -21.67 | $33.46 | 8600 |
| 2024-07-08 | -39.17 | $33.25 | 3900 |
| 2024-07-05 | -33.33 | $33.32 | 2741 |
| 2024-07-03 | -10.00 | $33.60 | 911 |
| 2024-07-02 | -5.00 | $33.66 | 1436 |
| 2024-07-01 | -30.83 | $33.35 | 14211 |
| 2024-06-28 | -45.24 | $33.21 | 1800 |
| 2024-06-27 | -65.08 | $32.96 | 2126 |
| 2024-06-26 | -65.08 | $32.96 | 4026 |
| 2024-06-25 | -59.52 | $33.03 | 1500 |
| 2024-06-24 | -30.16 | $33.40 | 3000 |
| 2024-06-21 | -62.96 | $33.02 | 2930 |
| 2024-06-20 | -52.86 | $33.18 | 10110 |
| 2024-06-18 | -57.53 | $33.14 | 7007 |
| 2024-06-17 | -77.91 | $32.90 | 24411 |
| 2024-06-14 | -98.30 | $32.55 | 2216 |
| 2024-06-13 | -96.36 | $32.69 | 5300 |
| 2024-06-12 | -78.18 | $32.99 | 4600 |
| 2024-06-11 | -97.58 | $32.67 | 10500 |
| 2024-06-10 | -72.73 | $33.24 | 5000 |
| 2024-06-07 | -65.04 | $33.35 | 3700 |
| 2024-06-06 | -75.52 | $33.20 | 2500 |
| 2024-06-05 | -68.53 | $33.30 | 10600 |
| 2024-06-04 | -70.63 | $33.27 | 43000 |
| 2024-06-03 | -47.55 | $33.60 | 4200 |
| 2024-05-31 | -34.97 | $33.78 | 3100 |
| 2024-05-30 | -58.43 | $33.31 | 9100 |
| 2024-05-29 | -72.11 | $32.91 | 4800 |
| 2024-05-28 | -55.38 | $33.20 | 2500 |
| 2024-05-24 | -37.95 | $33.54 | 2800 |
| 2024-05-23 | -52.31 | $33.26 | 6742 |
| 2024-05-22 | -28.72 | $33.72 | 3526 |
| 2024-05-21 | -14.29 | $33.94 | 3600 |
| 2024-05-20 | -19.33 | $33.82 | 8841 |
| 2024-05-17 | -2.10 | $34.23 | 7400 |
| 2024-05-16 | -3.31 | $34.08 | 6500 |
| 2024-05-15 | -3.25 | $33.96 | 3200 |
| 2024-05-14 | -1.01 | $33.89 | 2200 |
| 2024-05-13 | -8.71 | $33.63 | 3700 |
| 2024-05-10 | 0.00 | $33.76 | 832 |
| 2024-05-09 | -3.56 | $33.57 | 5345 |
| 2024-05-08 | -10.36 | $33.36 | 3622 |
| 2024-05-07 | -12.95 | $33.28 | 10300 |
| 2024-05-06 | -1.84 | $33.26 | 4546 |
| 2024-05-03 | -5.24 | $32.94 | 2300 |
| 2024-05-02 | -11.07 | $32.76 | 12200 |
| 2024-05-01 | -42.04 | $32.52 | 3900 |
| 2024-04-30 | -47.75 | $32.33 | 2521 |
| 2024-04-29 | -38.14 | $32.65 | 2631 |
| 2024-04-26 | -40.24 | $32.58 | 1729 |
| 2024-04-25 | -39.64 | $32.60 | 5800 |
| 2024-04-24 | -32.73 | $32.83 | 6400 |
| 2024-04-23 | -30.63 | $32.90 | 19600 |
| 2024-04-22 | -39.94 | $32.59 | 5600 |
| 2024-04-19 | -63.88 | $32.06 | 19949 |
| 2024-04-18 | -79.12 | $31.44 | 13100 |
| 2024-04-17 | -86.00 | $31.16 | 9046 |
| 2024-04-16 | -86.49 | $31.14 | 9700 |
| 2024-04-15 | -96.02 | $31.52 | 11949 |
| 2024-04-12 | -93.58 | $31.60 | 15000 |
| 2024-04-11 | -93.96 | $31.86 | 75000 |
| 2024-04-10 | -87.25 | $32.06 | 5200 |
| 2024-04-09 | -62.75 | $32.79 | 1500 |
| 2024-04-08 | -59.40 | $32.89 | 6806 |
| 2024-04-05 | -66.44 | $32.68 | 4700 |
| 2024-04-04 | -72.15 | $32.51 | 4920 |
| 2024-04-03 | -61.46 | $32.81 | 4200 |
| 2024-04-02 | -61.37 | $32.69 | 3400 |
| 2024-04-01 | -50.46 | $33.02 | 4944 |
| 2024-03-28 | -37.96 | $33.32 | 3400 |
| 2024-03-27 | -45.33 | $33.06 | 3800 |
| 2024-03-26 | -58.86 | $32.50 | 4300 |
| 2024-03-25 | -58.98 | $32.46 | 2200 |
| 2024-03-22 | -56.23 | $32.54 | 4000 |
| 2024-03-21 | -3.88 | $32.87 | 4808 |
| 2024-03-20 | 0.00 | $32.52 | 10100 |
| 2024-03-19 | -21.39 | $31.98 | 1934 |
| 2024-03-18 | -26.01 | $31.90 | 20718 |
| 2024-03-15 | -34.68 | $31.75 | 24700 |
| 2024-03-14 | -30.64 | $31.82 | 10812 |
| 2024-03-13 | -7.39 | $32.20 | 8900 |
| 2024-03-12 | -3.54 | $32.10 | 4000 |
| 2024-03-11 | -4.15 | $32.00 | 7000 |
| 2024-03-08 | -9.68 | $31.88 | 4431 |
| 2024-03-07 | -5.53 | $31.80 | 4017 |
| 2024-03-06 | -8.04 | $31.75 | 8234 |
| 2024-03-05 | -11.56 | $31.68 | 8700 |
| 2024-03-04 | -15.00 | $31.55 | 11700 |
| 2024-03-01 | -20.42 | $31.42 | 9204 |
| 2024-02-29 | -20.83 | $31.41 | 10900 |
| 2024-02-28 | -30.00 | $31.19 | 10026 |
| 2024-02-27 | -8.29 | $31.17 | 3100 |
| 2024-02-26 | -21.55 | $30.93 | 6000 |
| 2024-02-23 | -7.73 | $31.18 | 6017 |
| 2024-02-22 | -9.52 | $31.03 | 11600 |
| 2024-02-21 | -17.26 | $30.90 | 8200 |
| 2024-02-20 | -17.26 | $30.90 | 6414 |
| 2024-02-16 | -9.52 | $31.03 | 37100 |
| 2024-02-15 | -5.16 | $31.08 | 6013 |
| 2024-02-14 | -30.73 | $30.48 | 36805 |
| 2024-02-13 | -51.22 | $30.06 | 4600 |
| 2024-02-12 | -19.02 | $30.72 | 7627 |
| 2024-02-09 | -33.66 | $30.42 | 3300 |
| 2024-02-08 | -41.95 | $30.25 | 6500 |
| 2024-02-07 | -38.54 | $30.32 | 4600 |
| 2024-02-06 | -40.00 | $30.29 | 2720 |
| 2024-02-05 | -37.07 | $30.35 | 5200 |
| 2024-02-02 | -21.46 | $30.67 | 332512 |
| 2024-02-01 | -37.07 | $30.35 | 4427 |
| 2024-01-31 | -23.41 | $30.63 | 5200 |
| 2024-01-30 | -1.46 | $31.08 | 3500 |
| 2024-01-29 | 0.00 | $30.90 | 3636 |
| 2024-01-26 | -1.65 | $30.85 | 3649 |
| 2024-01-25 | -12.88 | $30.48 | 6600 |
| 2024-01-24 | -27.06 | $30.30 | 4200 |
| 2024-01-23 | -39.41 | $30.09 | 7519 |
| 2024-01-22 | -38.24 | $30.11 | 6630 |
| 2024-01-19 | -47.65 | $29.95 | 3114 |
| 2024-01-18 | -84.48 | $29.33 | 3807 |
| 2024-01-17 | -88.96 | $29.35 | 6725 |
| 2024-01-16 | -86.96 | $29.60 | 12900 |
| 2024-01-12 | -80.77 | $29.96 | 4900 |
| 2024-01-11 | -42.68 | $30.10 | 120548 |
| 2024-01-10 | -29.95 | $30.18 | 13124 |
| 2024-01-09 | -24.64 | $30.29 | 2800 |
| 2024-01-08 | -11.11 | $30.57 | 5400 |
| 2024-01-05 | -15.60 | $30.46 | 7843 |
| 2024-01-04 | -25.45 | $30.24 | 6116 |
| 2024-01-03 | -36.82 | $29.99 | 20641 |
| 2024-01-02 | -15.44 | $30.38 | 6900 |
| 2023-12-29 | -19.49 | $30.27 | 69300 |
| 2023-12-28 | -18.75 | $30.29 | 4500 |
| 2023-12-27 | -25.36 | $30.10 | 10446 |
| 2023-12-26 | -3.55 | $30.70 | 3600 |
| 2023-12-22 | -11.11 | $30.48 | 6228 |
| 2023-12-21 | -9.03 | $30.54 | 5002 |
| 2023-12-20 | -19.79 | $30.23 | 6415 |
| 2023-12-19 | 0.00 | $30.80 | 2739 |
| 2023-12-18 | -3.66 | $30.54 | 4942 |
| 2023-12-15 | -3.30 | $30.55 | 2500 |
| 2023-12-14 | 0.00 | $30.59 | 14600 |
| 2023-12-13 | -2.00 | $29.79 | 12010 |
| 2023-12-12 | -3.54 | $29.17 | 3819 |
| 2023-12-11 | -1.69 | $29.09 | 4434 |
| 2023-12-08 | -3.64 | $28.96 | 14900 |
| 2023-12-07 | -12.80 | $28.73 | 6700 |
| 2023-12-06 | -17.60 | $28.61 | 3522 |
| 2023-12-05 | -8.75 | $28.74 | 4516 |
| 2023-12-04 | -2.92 | $28.88 | 5500 |
| 2023-12-01 | -1.67 | $28.90 | 6224 |
| 2023-11-30 | 0.00 | $28.55 | 14600 |
| 2023-11-29 | -12.60 | $28.22 | 19116 |
| 2023-11-28 | -13.06 | $27.99 | 4425 |
| 2023-11-27 | -10.66 | $28.02 | 5847 |
| 2023-11-24 | -6.48 | $28.12 | 3500 |
| 2023-11-22 | -10.24 | $28.01 | 4100 |
| 2023-11-21 | -11.26 | $27.98 | 300004 |
| 2023-11-20 | -5.80 | $28.14 | 10800 |
| 2023-11-17 | 0.00 | $28.31 | 5129 |
| 2023-11-16 | -3.41 | $27.93 | 3506 |
| 2023-11-15 | -0.76 | $27.98 | 3400 |
| 2023-11-14 | -7.20 | $27.70 | 67900 |
| 2023-11-13 | -23.28 | $26.83 | 5603 |
| 2023-11-10 | -20.63 | $26.88 | 2521 |
| 2023-11-09 | -35.98 | $26.59 | 4102 |
| 2023-11-08 | -25.93 | $26.78 | 13301 |
| 2023-11-07 | -21.69 | $26.86 | 1317 |
| 2023-11-06 | -12.70 | $27.03 | 2140 |
| 2023-11-03 | -5.82 | $27.16 | 8000 |
| 2023-11-02 | -27.43 | $26.65 | 11800 |
| 2023-11-01 | -52.57 | $26.21 | 8700 |
| 2023-10-31 | -61.71 | $26.05 | 6910 |
| 2023-10-30 | -70.29 | $25.90 | 9240 |
| 2023-10-27 | -96.57 | $25.44 | 5502 |
| 2023-10-26 | -85.71 | $25.63 | 8500 |
| 2023-10-25 | -93.14 | $25.50 | 9000 |
| 2023-10-24 | -93.17 | $25.63 | 7605 |
| 2023-10-23 | -100.00 | $25.52 | 3908 |
| 2023-10-20 | -100.00 | $25.63 | 5100 |
| 2023-10-19 | -60.90 | $26.30 | 3108 |
| 2023-10-18 | -46.86 | $26.62 | 9700 |
| 2023-10-17 | -40.77 | $27.07 | 6538 |
| 2023-10-16 | -50.64 | $26.84 | 3118 |
| 2023-10-13 | -66.52 | $26.47 | 2631 |
| 2023-10-12 | -61.37 | $26.59 | 3409 |
| 2023-10-11 | -54.01 | $26.78 | 3924 |
| 2023-10-10 | -56.96 | $26.71 | 1842 |
| 2023-10-09 | -70.46 | $26.39 | 7700 |
| 2023-10-06 | -70.89 | $26.38 | 14137 |
| 2023-10-05 | -83.12 | $26.09 | 2203 |
| 2023-10-04 | -90.30 | $25.92 | 8206 |
| 2023-10-03 | -97.84 | $25.80 | 22100 |
| 2023-10-02 | -96.26 | $26.26 | 7611 |
| 2023-09-29 | -83.87 | $26.76 | 1131 |
| 2023-09-28 | -77.42 | $26.86 | 1200 |
| 2023-09-27 | -92.26 | $26.63 | 11900 |
| 2023-09-26 | -93.94 | $26.82 | 2400 |
| 2023-09-25 | -85.22 | $27.08 | 4138 |
| 2023-09-22 | -98.00 | $27.08 | 12728 |
| 2023-09-21 | -86.81 | $27.27 | 4500 |
| 2023-09-20 | -43.56 | $27.62 | 2522 |
| 2023-09-19 | -27.72 | $27.78 | 13800 |
| 2023-09-18 | -25.74 | $27.80 | 1400 |
| 2023-09-15 | -12.87 | $27.93 | 6011 |
| 2023-09-14 | -5.94 | $28.00 | 9400 |
| 2023-09-13 | -31.76 | $27.63 | 300 |
| 2023-09-12 | -31.82 | $27.80 | 1421 |
| 2023-09-11 | -68.84 | $27.48 | 8000 |
| 2023-09-08 | -84.15 | $27.31 | 4000 |
| 2023-09-07 | -89.23 | $27.26 | 7300 |
| 2023-09-06 | -81.03 | $27.42 | 2212 |
| 2023-09-05 | -73.33 | $27.57 | 7040 |
| 2023-09-01 | -64.15 | $27.81 | 5300 |
| 2023-08-31 | -74.06 | $27.60 | 5800 |
| 2023-08-30 | -71.23 | $27.66 | 11100 |
| 2023-08-29 | -68.87 | $27.71 | 4721 |
| 2023-08-28 | -82.55 | $27.42 | 8130 |
| 2023-08-25 | -92.20 | $27.22 | 1500 |
| 2023-08-24 | -90.83 | $27.25 | 1600 |
| 2023-08-23 | -89.91 | $27.27 | 1843 |
| 2023-08-22 | -100.00 | $27.06 | 8023 |
| 2023-08-21 | -87.96 | $27.55 | 7900 |
| 2023-08-18 | -93.26 | $27.57 | 1811 |
| 2023-08-17 | -96.34 | $27.65 | 8048 |
| 2023-08-16 | -100.00 | $27.71 | 5800 |
| 2023-08-15 | -100.00 | $27.88 | 3700 |
| 2023-08-14 | -60.14 | $28.40 | 3149 |
| 2023-08-11 | -34.97 | $28.66 | 4619 |
| 2023-08-10 | -31.95 | $28.69 | 8507 |
| 2023-08-09 | -34.91 | $28.64 | 3509 |
| 2023-08-08 | -21.89 | $28.86 | 4800 |
| 2023-08-07 | -3.47 | $29.16 | 8000 |
| 2023-08-04 | -19.37 | $28.80 | 1543 |
| 2023-08-03 | -20.16 | $28.72 | 12914 |
| 2023-08-02 | -23.08 | $28.60 | 10239 |
| 2023-08-01 | -13.19 | $28.87 | 25538 |
| 2023-07-31 | -2.20 | $29.17 | 8000 |
| 2023-07-28 | -3.77 | $29.05 | 6800 |
| 2023-07-27 | -12.08 | $28.83 | 2900 |
| 2023-07-26 | -4.81 | $28.97 | 2733 |
| 2023-07-25 | -17.78 | $28.61 | 12000 |
| 2023-07-24 | -2.94 | $28.92 | 3100 |
| 2023-07-21 | -4.80 | $28.56 | 2526 |
| 2023-07-20 | -0.40 | $28.65 | 4800 |
| 2023-07-19 | -2.02 | $28.60 | 5600 |
| 2023-07-18 | 0.00 | $28.29 | 8519 |
| 2023-07-17 | -14.43 | $27.90 | 12500 |
| 2023-07-14 | -30.85 | $27.57 | 8900 |
| 2023-07-13 | -3.23 | $27.98 | 11445 |
| 2023-07-12 | -10.18 | $27.68 | 3515 |
| 2023-07-11 | -0.75 | $27.51 | 93947 |
| 2023-07-10 | -29.51 | $27.04 | 4900 |
| 2023-07-07 | -31.15 | $27.02 | 5200 |
| 2023-07-06 | -50.00 | $26.79 | 3900 |
| 2023-07-05 | -19.51 | $27.16 | 4600 |
| 2023-07-03 | -5.69 | $27.33 | 5438 |
| 2023-06-30 | -11.22 | $27.12 | 11800 |
| 2023-06-29 | -19.23 | $26.89 | 3209 |
| 2023-06-28 | -34.76 | $26.51 | 9500 |
| 2023-06-27 | -31.90 | $26.57 | 5027 |
| 2023-06-26 | -44.76 | $26.30 | 1821 |
| 2023-06-23 | -48.57 | $26.22 | 2100 |
| 2023-06-22 | -38.57 | $26.43 | 2016 |
| 2023-06-21 | -23.33 | $26.75 | 2713 |
| 2023-06-20 | -14.76 | $26.93 | 5900 |
| 2023-06-16 | -7.62 | $27.08 | 7624 |
| 2023-06-15 | -3.85 | $27.14 | 4400 |
| 2023-06-14 | -18.75 | $26.83 | 7200 |
| 2023-06-13 | -6.28 | $27.08 | 4900 |
| 2023-06-12 | -10.81 | $26.79 | 6931 |
| 2023-06-09 | -3.57 | $26.89 | 8213 |
| 2023-06-08 | 0.00 | $26.96 | 8100 |
| 2023-06-07 | -2.04 | $26.92 | 7500 |
| 2023-06-06 | -0.59 | $26.68 | 5624 |
| 2023-06-05 | -20.92 | $26.21 | 16187 |
| 2023-06-02 | -2.76 | $26.41 | 4223 |
| 2023-06-01 | -40.41 | $25.64 | 28500 |
| 2023-05-31 | -62.33 | $25.32 | 3800 |
| 2023-05-30 | -36.84 | $25.73 | 6908 |
| 2023-05-26 | -52.04 | $25.71 | 5200 |
| 2023-05-25 | -65.31 | $25.45 | 4700 |
| 2023-05-24 | -61.22 | $25.53 | 7000 |
| 2023-05-23 | -40.31 | $25.94 | 2900 |
| 2023-05-22 | -34.69 | $26.05 | 4000 |
| 2023-05-19 | -39.80 | $25.95 | 5200 |
| 2023-05-18 | -37.76 | $25.99 | 9400 |
| 2023-05-17 | -52.58 | $25.78 | 14231 |
| 2023-05-16 | -80.95 | $25.21 | 4907 |
| 2023-05-15 | -69.70 | $25.47 | 5128 |
| 2023-05-12 | -86.15 | $25.09 | 4206 |
| 2023-05-11 | -79.22 | $25.25 | 3000 |
| 2023-05-10 | -74.89 | $25.35 | 3504 |
| 2023-05-09 | -64.07 | $25.60 | 3700 |
| 2023-05-08 | -62.77 | $25.63 | 4736 |
| 2023-05-05 | -65.37 | $25.57 | 7700 |
| 2023-05-04 | -87.88 | $25.05 | 21300 |
| 2023-05-03 | -97.63 | $25.43 | 15100 |
| 2023-05-02 | -76.92 | $25.78 | 41431 |
| 2023-05-01 | -40.24 | $26.40 | 14800 |
| 2023-04-28 | -30.77 | $26.56 | 12600 |
| 2023-04-27 | -53.25 | $26.18 | 11700 |
| 2023-04-26 | -70.41 | $25.89 | 6315 |
| 2023-04-25 | -58.99 | $26.03 | 9624 |
| 2023-04-24 | -27.42 | $26.57 | 8302 |
| 2023-04-21 | -20.24 | $26.58 | 8200 |
| 2023-04-20 | -10.12 | $26.83 | 4200 |
| 2023-04-19 | -1.62 | $27.04 | 10200 |
| 2023-04-18 | -0.44 | $26.85 | 19900 |
| 2023-04-17 | -6.02 | $26.64 | 10100 |
| 2023-04-14 | -15.74 | $26.43 | 8900 |
| 2023-04-13 | -1.18 | $26.29 | 23546 |
| 2023-04-12 | -19.41 | $25.98 | 12400 |
| 2023-04-11 | -18.32 | $26.17 | 10400 |
| 2023-04-10 | -32.46 | $25.90 | 11403 |
| 2023-04-06 | -56.09 | $25.80 | 14900 |
| 2023-04-05 | -71.19 | $25.65 | 6236 |
| 2023-04-04 | -72.99 | $25.65 | 12400 |
| 2023-04-03 | -68.31 | $26.02 | 9147 |
| 2023-03-31 | -71.88 | $25.96 | 8600 |
| 2023-03-30 | -74.17 | $25.85 | 6111 |
| 2023-03-29 | -73.54 | $25.88 | 10720 |
| 2023-03-28 | -83.13 | $25.42 | 7400 |
| 2023-03-27 | -83.54 | $25.40 | 11500 |
| 2023-03-24 | -91.67 | $25.01 | 32600 |
| 2023-03-23 | -88.96 | $25.14 | 71630 |
| 2023-03-22 | -84.58 | $25.35 | 19746 |
| 2023-03-21 | -70.42 | $26.03 | 9349 |
| 2023-03-20 | -87.71 | $25.20 | 13318 |
| 2023-03-17 | -97.99 | $24.71 | 19742 |
| 2023-03-16 | -82.54 | $25.61 | 10919 |
| 2023-03-15 | -93.48 | $25.08 | 14918 |
| 2023-03-14 | -85.28 | $25.88 | 153535 |
| 2023-03-13 | -93.46 | $25.48 | 40040 |
| 2023-03-10 | -96.55 | $26.69 | 17100 |
| 2023-03-09 | -98.22 | $27.29 | 11900 |
| 2023-03-08 | -95.16 | $28.28 | 8519 |
| 2023-03-07 | -100.00 | $28.41 | 4300 |
| 2023-03-06 | -58.27 | $29.24 | 3308 |
| 2023-03-03 | -56.12 | $29.27 | 6406 |
| 2023-03-02 | -88.49 | $28.82 | 5608 |
| 2023-03-01 | -74.81 | $29.07 | 6040 |
| 2023-02-28 | -68.70 | $29.15 | 7800 |
| 2023-02-27 | -75.57 | $29.06 | 10911 |
| 2023-02-24 | -76.34 | $29.05 | 7300 |
| 2023-02-23 | -80.32 | $29.03 | 8600 |
| 2023-02-22 | -78.08 | $28.91 | 33704 |
| 2023-02-21 | -62.82 | $29.07 | 4900 |
| 2023-02-17 | -31.71 | $29.53 | 115100 |
| 2023-02-16 | -23.47 | $29.55 | 8800 |
| 2023-02-15 | -11.30 | $29.78 | 6200 |
| 2023-02-14 | -6.28 | $29.90 | 5324 |
| 2023-02-13 | -6.69 | $29.89 | 4007 |
| 2023-02-10 | -17.57 | $29.63 | 3400 |
| 2023-02-09 | -20.50 | $29.56 | 8026 |
| 2023-02-08 | -8.37 | $29.85 | 31000 |
| 2023-02-07 | 0.00 | $30.03 | 3214 |
| 2023-02-06 | -13.64 | $29.56 | 1500 |
| 2023-02-03 | -5.45 | $29.74 | 6500 |
| 2023-02-02 | -4.98 | $29.68 | 5300 |
| 2023-02-01 | -7.17 | $29.63 | 8500 |
| 2023-01-31 | 0.00 | $29.70 | 4016 |
| 2023-01-30 | -12.77 | $29.33 | 6100 |
| 2023-01-27 | -4.86 | $29.55 | 4110 |
| 2023-01-26 | -1.78 | $29.43 | 6132 |
| 2023-01-25 | -1.89 | $29.26 | 5530 |
| 2023-01-24 | -4.93 | $28.79 | 19717 |
| 2023-01-23 | -2.77 | $28.78 | 6100 |
| 2023-01-20 | -23.04 | $28.34 | 24841 |
| 2023-01-19 | -43.32 | $27.90 | 8100 |
| 2023-01-18 | -35.94 | $28.06 | 17625 |
| 2023-01-17 | -9.22 | $28.64 | 1300 |
| 2023-01-13 | 0.00 | $28.84 | 8038 |
| 2023-01-12 | -5.88 | $28.59 | 7438 |
| 2023-01-11 | -13.04 | $28.47 | 6700 |
| 2023-01-10 | -25.12 | $28.22 | 5200 |
| 2023-01-09 | -28.02 | $28.16 | 4000 |
| 2023-01-06 | -25.12 | $28.22 | 3100 |
| 2023-01-05 | -51.21 | $27.68 | 5900 |
| 2023-01-04 | -41.55 | $27.88 | 16210 |
| 2023-01-03 | -70.19 | $27.29 | 29700 |
| 2022-12-30 | -81.90 | $27.07 | 59600 |
| 2022-12-29 | -82.10 | $27.13 | 5509 |
| 2022-12-28 | -100.00 | $26.67 | 13512 |
| 2022-12-27 | -67.12 | $27.77 | 20900 |
| 2022-12-23 | -72.15 | $27.66 | 4203 |
| 2022-12-22 | -81.74 | $27.45 | 10923 |
| 2022-12-21 | -75.34 | $27.59 | 27200 |
| 2022-12-20 | -93.15 | $27.20 | 21000 |
| 2022-12-19 | -94.98 | $27.16 | 3100 |
| 2022-12-16 | -93.15 | $27.20 | 5100 |
| 2022-12-15 | -94.42 | $27.38 | 11200 |
| 2022-12-14 | -79.52 | $27.92 | 27034 |
| 2022-12-13 | -65.06 | $28.16 | 10702 |
| 2022-12-12 | -71.08 | $28.06 | 7100 |
| 2022-12-09 | -89.16 | $27.76 | 7200 |
| 2022-12-08 | -86.14 | $27.81 | 8500 |
| 2022-12-07 | -69.52 | $27.78 | 4800 |
| 2022-12-06 | -68.57 | $27.80 | 8900 |
| 2022-12-05 | -59.05 | $28.00 | 8236 |
| 2022-12-02 | -20.45 | $28.79 | 7821 |
| 2022-12-01 | -10.78 | $28.95 | 17136 |
| 2022-11-30 | -0.38 | $29.15 | 12300 |
| 2022-11-29 | -6.70 | $28.64 | 5522 |
| 2022-11-28 | -23.21 | $28.27 | 8026 |
| 2022-11-25 | -0.89 | $28.77 | 900 |
| 2022-11-23 | -5.36 | $28.67 | 6607 |
| 2022-11-22 | -12.00 | $28.52 | 3100 |
| 2022-11-21 | -20.56 | $28.20 | 15035 |
| 2022-11-18 | -22.64 | $28.12 | 15408 |
| 2022-11-17 | -22.76 | $27.95 | 11345 |
| 2022-11-16 | -18.11 | $28.12 | 4242 |
| 2022-11-15 | -13.24 | $28.30 | 3504 |
| 2022-11-14 | -10.81 | $28.39 | 12500 |
| 2022-11-11 | -2.43 | $28.70 | 7600 |
| 2022-11-10 | -0.30 | $28.42 | 70400 |
| 2022-11-09 | -17.93 | $27.17 | 16309 |
| 2022-11-08 | -3.03 | $27.66 | 8500 |
| 2022-11-07 | -7.34 | $27.49 | 25000 |
| 2022-11-04 | -15.90 | $27.21 | 2300 |
| 2022-11-03 | -32.72 | $26.66 | 2731 |
| 2022-11-02 | -20.80 | $27.05 | 5416 |
| 2022-11-01 | -4.98 | $27.51 | 36500 |
| 2022-10-31 | -4.03 | $27.32 | 5605 |
| 2022-10-28 | -1.01 | $27.41 | 13522 |
| 2022-10-27 | -8.40 | $26.75 | 4818 |
| 2022-10-26 | -9.17 | $26.60 | 10100 |
| 2022-10-25 | -5.74 | $26.38 | 20600 |
| 2022-10-24 | -15.66 | $26.02 | 11500 |
| 2022-10-21 | -28.79 | $25.76 | 28800 |
| 2022-10-20 | -57.07 | $25.20 | 49900 |
| 2022-10-19 | -39.39 | $25.55 | 4800 |
| 2022-10-18 | -26.18 | $26.07 | 4334 |
| 2022-10-17 | -40.50 | $25.79 | 3700 |
| 2022-10-14 | -67.68 | $25.20 | 1400 |
| 2022-10-13 | -57.03 | $25.48 | 11540 |
| 2022-10-12 | -93.59 | $24.53 | 15817 |
| 2022-10-11 | -93.95 | $24.52 | 5900 |
| 2022-10-10 | -82.92 | $24.83 | 15843 |
| 2022-10-07 | -82.20 | $24.95 | 6918 |
| 2022-10-06 | -67.06 | $25.46 | 13808 |
| 2022-10-05 | -56.97 | $25.80 | 8003 |
| 2022-10-04 | -50.15 | $26.03 | 23229 |
| 2022-10-03 | -77.74 | $25.10 | 6200 |
| 2022-09-30 | -96.44 | $24.47 | 5100 |
| 2022-09-29 | -89.32 | $24.71 | 22512 |
| 2022-09-28 | -79.82 | $25.03 | 20710 |
| 2022-09-27 | -94.36 | $24.54 | 32300 |
| 2022-09-26 | -95.68 | $24.62 | 7503 |
| 2022-09-23 | -90.03 | $25.03 | 20900 |
| 2022-09-22 | -97.51 | $25.57 | 10908 |
| 2022-09-21 | -97.85 | $26.10 | 4122 |
| 2022-09-20 | -71.51 | $26.59 | 3300 |
| 2022-09-19 | -50.54 | $26.98 | 6500 |
| 2022-09-16 | -70.42 | $26.69 | 12922 |
| 2022-09-15 | -60.94 | $26.97 | 13100 |
| 2022-09-14 | -74.80 | $26.69 | 13441 |
| 2022-09-13 | -73.33 | $26.78 | 6400 |
| 2022-09-12 | -38.52 | $27.72 | 2700 |
| 2022-09-09 | -50.00 | $27.41 | 2723 |
| 2022-09-08 | -63.33 | $27.05 | 15800 |
| 2022-09-07 | -80.00 | $26.60 | 6710 |
| 2022-09-06 | -97.41 | $26.13 | 11508 |
| 2022-09-02 | -98.39 | $26.31 | 9628 |
| 2022-09-01 | -91.57 | $26.48 | 10800 |
| 2022-08-31 | -96.90 | $26.57 | 7544 |
| 2022-08-30 | -95.39 | $26.69 | 7841 |
| 2022-08-29 | -96.45 | $26.86 | 8100 |
| 2022-08-26 | -86.29 | $27.06 | 5549 |
| 2022-08-25 | -49.75 | $27.78 | 5900 |
| 2022-08-24 | -61.36 | $27.41 | 6200 |
| 2022-08-23 | -63.64 | $27.36 | 5405 |
| 2022-08-22 | -65.45 | $27.32 | 26336 |
| 2022-08-19 | -38.18 | $27.92 | 14700 |
| 2022-08-18 | -16.82 | $28.39 | 18900 |
| 2022-08-17 | -12.44 | $28.48 | 72400 |
| 2022-08-16 | -4.44 | $28.66 | 14800 |
| 2022-08-15 | -6.33 | $28.36 | 3844 |
| 2022-08-12 | 0.00 | $28.50 | 16148 |
| 2022-08-11 | -4.20 | $28.18 | 17649 |
| 2022-08-10 | -2.76 | $27.80 | 57600 |
| 2022-08-09 | -9.83 | $27.09 | 20600 |
| 2022-08-08 | -11.97 | $27.04 | 2124 |
| 2022-08-05 | -9.83 | $27.09 | 1100 |
| 2022-08-04 | -15.38 | $26.96 | 2530 |
| 2022-08-03 | -5.98 | $27.18 | 5323 |
| 2022-08-02 | -22.65 | $26.79 | 2900 |
| 2022-08-01 | -6.84 | $27.16 | 5500 |
| 2022-07-29 | 0.00 | $27.32 | 2800 |
| 2022-07-28 | -7.51 | $26.95 | 8900 |
| 2022-07-27 | -3.76 | $27.03 | 13700 |
| 2022-07-26 | -22.07 | $26.64 | 2300 |
| 2022-07-25 | -6.57 | $26.97 | 12500 |
| 2022-07-22 | -18.45 | $26.66 | 7300 |
| 2022-07-21 | -6.31 | $26.91 | 11915 |
| 2022-07-20 | -16.50 | $26.70 | 2806 |
| 2022-07-19 | -16.50 | $26.70 | 6700 |
| 2022-07-18 | -54.37 | $25.92 | 8112 |
| 2022-07-15 | -55.34 | $25.90 | 9443 |
| 2022-07-14 | -90.29 | $25.18 | 14600 |
| 2022-07-13 | -69.61 | $25.78 | 5619 |
| 2022-07-12 | -54.70 | $26.05 | 3900 |
| 2022-07-11 | -63.16 | $26.00 | 2641 |
| 2022-07-08 | -66.87 | $26.31 | 16221 |
| 2022-07-07 | -68.80 | $26.35 | 31610 |
| 2022-07-06 | -82.37 | $25.90 | 6000 |
| 2022-07-05 | -81.23 | $25.96 | 8900 |
| 2022-07-01 | -73.78 | $26.25 | 21200 |
| 2022-06-30 | -81.75 | $25.94 | 15008 |
| 2022-06-29 | -78.28 | $26.09 | 3800 |
| 2022-06-28 | -72.03 | $26.36 | 5700 |
| 2022-06-27 | -67.33 | $26.55 | 7013 |
| 2022-06-24 | -66.83 | $26.57 | 12208 |
| 2022-06-23 | -90.84 | $25.60 | 14700 |
| 2022-06-22 | -84.16 | $25.87 | 4746 |
| 2022-06-21 | -80.20 | $26.03 | 18300 |
| 2022-06-17 | -90.10 | $25.63 | 17400 |
| 2022-06-16 | -97.03 | $25.35 | 26500 |
| 2022-06-15 | -87.36 | $26.16 | 87235 |
| 2022-06-14 | -96.07 | $25.85 | 13307 |
| 2022-06-13 | -95.36 | $25.98 | 40400 |
| 2022-06-10 | -89.73 | $26.91 | 14109 |
| 2022-06-09 | -54.98 | $27.78 | 6000 |
| 2022-06-08 | -26.20 | $28.56 | 59715 |
| 2022-06-07 | -9.23 | $29.02 | 4000 |
| 2022-06-06 | -14.39 | $28.88 | 7200 |
| 2022-06-03 | -19.56 | $28.74 | 9033 |
| 2022-06-02 | -7.75 | $29.06 | 6100 |
| 2022-06-01 | -21.61 | $28.70 | 17500 |
| 2022-05-31 | -8.79 | $29.05 | 10700 |
| 2022-05-27 | -6.23 | $29.12 | 24700 |
| 2022-05-26 | -20.88 | $28.72 | 30605 |
| 2022-05-25 | -43.96 | $28.09 | 16200 |
| 2022-05-24 | -53.48 | $27.83 | 7700 |
| 2022-05-23 | -49.82 | $27.93 | 22800 |
| 2022-05-20 | -79.72 | $27.14 | 13100 |
| 2022-05-19 | -81.34 | $27.20 | 5848 |
| 2022-05-18 | -82.04 | $27.30 | 13417 |
| 2022-05-17 | -64.08 | $28.04 | 9819 |
| 2022-05-16 | -83.98 | $27.22 | 18500 |
| 2022-05-13 | -80.34 | $27.37 | 16900 |
| 2022-05-12 | -90.78 | $26.94 | 14023 |
| 2022-05-11 | -97.73 | $27.24 | 43300 |
| 2022-05-10 | -92.61 | $27.42 | 30516 |
| 2022-05-09 | -97.44 | $27.64 | 33700 |
| 2022-05-06 | -80.54 | $28.28 | 29700 |
| 2022-05-05 | -73.83 | $28.48 | 13216 |
| 2022-05-04 | -46.64 | $29.29 | 5800 |
| 2022-05-03 | -76.36 | $28.48 | 30031 |
| 2022-05-02 | -86.67 | $28.14 | 12904 |
| 2022-04-29 | -99.68 | $28.10 | 19202 |
| 2022-04-28 | -85.13 | $28.85 | 34808 |
| 2022-04-27 | -96.01 | $28.52 | 24923 |
| 2022-04-26 | -98.06 | $28.72 | 72200 |
| 2022-04-25 | -82.49 | $29.34 | 33033 |
| 2022-04-22 | -100.00 | $29.34 | 12400 |
| 2022-04-21 | -83.65 | $30.06 | 6736 |
| 2022-04-20 | -67.68 | $30.48 | 9000 |
| 2022-04-19 | -79.85 | $30.16 | 11600 |
| 2022-04-18 | -87.83 | $29.95 | 11514 |
| 2022-04-14 | -98.33 | $29.91 | 8715 |
| 2022-04-13 | -90.38 | $30.10 | 15500 |
| 2022-04-12 | -92.47 | $30.05 | 12326 |
| 2022-04-11 | -75.70 | $30.36 | 8600 |
| 2022-04-08 | -66.79 | $30.45 | 24700 |
| 2022-04-07 | -66.78 | $30.25 | 61518 |
| 2022-04-06 | -63.01 | $30.25 | 12100 |
| 2022-04-05 | -52.98 | $30.57 | 48000 |
| 2022-04-04 | -36.50 | $30.84 | 13500 |
| 2022-04-01 | -35.22 | $30.89 | 35600 |
| 2022-03-31 | -35.22 | $30.89 | 14915 |
| 2022-03-30 | -16.45 | $31.62 | 8900 |
| 2022-03-29 | -8.23 | $31.94 | 13709 |
| 2022-03-28 | -8.31 | $31.68 | 18835 |
| 2022-03-25 | -3.32 | $31.86 | 15800 |
| 2022-03-24 | -12.47 | $31.53 | 16200 |
| 2022-03-23 | -20.50 | $31.24 | 22043 |
| 2022-03-22 | -3.59 | $31.86 | 14236 |
| 2022-03-21 | -18.51 | $31.32 | 15645 |
| 2022-03-18 | -29.04 | $31.18 | 60242 |
| 2022-03-17 | -37.00 | $31.06 | 67200 |
| 2022-03-16 | -46.77 | $30.84 | 122300 |
| 2022-03-15 | -66.59 | $29.92 | 7004 |
| 2022-03-14 | -70.69 | $29.73 | 10614 |
| 2022-03-11 | -81.95 | $29.26 | 5817 |
| 2022-03-10 | -80.82 | $29.35 | 14900 |
| 2022-03-09 | -74.76 | $29.66 | 4628 |
| 2022-03-08 | -95.89 | $28.58 | 31925 |
| 2022-03-07 | -100.00 | $28.41 | 46400 |
| 2022-03-04 | -93.83 | $29.68 | 25045 |
| 2022-03-03 | -80.91 | $30.47 | 11700 |
| 2022-03-02 | -76.34 | $30.64 | 7622 |
| 2022-03-01 | -94.62 | $29.96 | 20419 |
| 2022-02-28 | -60.22 | $31.24 | 15005 |
| 2022-02-25 | -48.66 | $31.67 | 27600 |
| 2022-02-24 | -76.08 | $30.65 | 50727 |
| 2022-02-23 | -81.69 | $31.16 | 4700 |
| 2022-02-22 | -56.58 | $31.76 | 16904 |
| 2022-02-18 | -41.59 | $32.07 | 38523 |
| 2022-02-17 | -40.12 | $32.12 | 68207 |
| 2022-02-16 | -16.22 | $32.93 | 40100 |
| 2022-02-15 | -20.35 | $32.79 | 20300 |
| 2022-02-14 | -33.33 | $32.35 | 25812 |
| 2022-02-11 | -25.66 | $32.61 | 33800 |
| 2022-02-10 | -13.86 | $33.01 | 43300 |
| 2022-02-09 | -7.74 | $33.19 | 81200 |
| 2022-02-08 | -12.50 | $33.03 | 13500 |
| 2022-02-07 | -29.46 | $32.46 | 20700 |
| 2022-02-04 | -33.93 | $32.31 | 28348 |
| 2022-02-03 | -44.64 | $31.95 | 26600 |
| 2022-02-02 | -36.90 | $32.21 | 16624 |
| 2022-02-01 | -41.07 | $32.07 | 58800 |
| 2022-01-31 | -57.74 | $31.51 | 19100 |
| 2022-01-28 | -66.37 | $31.22 | 18000 |
| 2022-01-27 | -71.43 | $31.05 | 25617 |
| 2022-01-26 | -62.80 | $31.34 | 31000 |
| 2022-01-25 | -62.50 | $31.35 | 60600 |
| 2022-01-24 | -67.56 | $31.18 | 69220 |
| 2022-01-21 | -84.19 | $31.00 | 26400 |
| 2022-01-20 | -62.20 | $31.64 | 21305 |
| 2022-01-19 | -57.34 | $31.77 | 16706 |
| 2022-01-18 | -25.68 | $32.51 | 20800 |
| 2022-01-14 | -8.47 | $33.14 | 20302 |
| 2022-01-13 | -7.65 | $33.17 | 54200 |
| 2022-01-12 | -2.64 | $33.11 | 37600 |
| 2022-01-11 | -1.58 | $32.91 | 31419 |
| 2022-01-10 | -4.33 | $32.66 | 19934 |
| 2022-01-07 | -1.05 | $32.62 | 19544 |
| 2022-01-06 | -2.64 | $32.00 | 41600 |
| 2022-01-05 | -20.98 | $31.56 | 1.1M |
| 2022-01-04 | -5.09 | $31.84 | 14000 |
| 2022-01-03 | -32.97 | $31.01 | 18500 |
| 2021-12-31 | -57.69 | $30.56 | 54000 |
| 2021-12-30 | -58.79 | $30.54 | 9804 |
| 2021-12-29 | -54.40 | $30.62 | 44500 |
| 2021-12-28 | -17.03 | $31.30 | 26800 |
| 2021-12-27 | -18.68 | $31.27 | 9434 |
| 2021-12-23 | -30.22 | $31.06 | 10100 |
| 2021-12-22 | -55.37 | $30.87 | 8900 |
| 2021-12-21 | -64.05 | $30.66 | 11043 |
| 2021-12-20 | -87.19 | $30.10 | 22900 |
| 2021-12-17 | -62.24 | $30.71 | 7400 |
| 2021-12-16 | -33.61 | $31.40 | 17000 |
| 2021-12-15 | -54.36 | $30.90 | 7028 |
| 2021-12-14 | -55.89 | $30.96 | 7313 |
| 2021-12-13 | -65.82 | $30.74 | 3812 |
| 2021-12-10 | -46.55 | $31.27 | 138413 |
| 2021-12-09 | -50.18 | $31.17 | 6127 |
| 2021-12-08 | -48.36 | $31.22 | 18702 |
| 2021-12-07 | -45.09 | $31.31 | 15100 |
| 2021-12-06 | -61.35 | $30.89 | 9731 |
| 2021-12-03 | -84.40 | $30.24 | 6433 |
| 2021-12-02 | -70.57 | $30.63 | 4314 |
| 2021-12-01 | -99.65 | $29.81 | 12943 |
| 2021-11-30 | -98.16 | $29.98 | 10944 |
| 2021-11-29 | -89.81 | $30.80 | 12600 |
| 2021-11-26 | -88.35 | $30.83 | 12000 |
| 2021-11-24 | -38.31 | $32.06 | 8828 |
| 2021-11-23 | -31.82 | $32.16 | 8903 |
| 2021-11-22 | -64.17 | $31.78 | 8200 |
| 2021-11-19 | -88.83 | $31.32 | 7606 |
| 2021-11-18 | -97.66 | $31.75 | 6405 |
| 2021-11-17 | -93.64 | $31.97 | 4700 |
| 2021-11-16 | -72.12 | $32.25 | 10039 |
| 2021-11-15 | -59.62 | $32.38 | 4000 |
| 2021-11-12 | -51.79 | $32.42 | 6642 |
| 2021-11-11 | -43.75 | $32.44 | 2109 |
| 2021-11-10 | -35.39 | $32.37 | 15832 |
| 2021-11-09 | -31.98 | $32.29 | 13300 |
| 2021-11-08 | -25.68 | $32.43 | 9800 |
| 2021-11-05 | -32.43 | $32.28 | 7629 |
| 2021-11-04 | -39.64 | $32.12 | 17700 |
| 2021-11-03 | -20.27 | $32.55 | 7013 |
| 2021-11-02 | -34.68 | $32.23 | 15000 |
| 2021-11-01 | -31.98 | $32.29 | 5100 |
| 2021-10-29 | -40.61 | $32.07 | 7600 |
| 2021-10-28 | -27.69 | $32.28 | 8917 |
| 2021-10-27 | -34.23 | $32.11 | 14200 |
| 2021-10-26 | -7.31 | $32.81 | 5700 |
| 2021-10-25 | -4.23 | $32.89 | 6300 |
| 2021-10-22 | -4.23 | $32.89 | 11707 |
| 2021-10-21 | -9.43 | $32.61 | 10703 |
| 2021-10-20 | 0.00 | $32.77 | 13137 |
| 2021-10-19 | 0.00 | $32.33 | 15226 |
| 2021-10-18 | -4.24 | $32.01 | 5811 |
| 2021-10-15 | -4.11 | $31.98 | 13300 |
| 2021-10-14 | -10.92 | $31.56 | 11503 |
| 2021-10-13 | -26.62 | $31.10 | 8331 |
| 2021-10-12 | -18.09 | $31.35 | 3000 |
| 2021-10-11 | -17.75 | $31.36 | 4700 |
| 2021-10-08 | -2.85 | $31.68 | 4200 |
| 2021-10-07 | -11.43 | $31.43 | 10420 |
| 2021-10-06 | -2.98 | $31.23 | 18400 |
| 2021-10-05 | -4.26 | $31.20 | 21500 |
| 2021-10-04 | -22.94 | $30.73 | 10000 |
| 2021-10-01 | -16.45 | $30.88 | 6000 |
| 2021-09-30 | -36.80 | $30.41 | 6518 |
| 2021-09-29 | -19.91 | $30.80 | 3640 |
| 2021-09-28 | -22.51 | $30.74 | 7242 |
| 2021-09-27 | -14.29 | $31.11 | 4900 |
| 2021-09-24 | -36.15 | $30.61 | 2900 |
| 2021-09-23 | -41.15 | $30.48 | 3516 |
| 2021-09-22 | -66.54 | $29.82 | 6112 |
| 2021-09-21 | -83.85 | $29.37 | 105300 |
| 2021-09-20 | -85.77 | $29.32 | 40000 |
| 2021-09-17 | -86.96 | $29.95 | 2832 |
| 2021-09-16 | -79.35 | $30.09 | 4400 |
| 2021-09-15 | -74.46 | $30.18 | 14800 |
| 2021-09-14 | -97.28 | $29.76 | 5400 |
| 2021-09-13 | -77.58 | $30.27 | 7500 |
| 2021-09-10 | -100.00 | $29.90 | 4000 |
| 2021-09-09 | -89.22 | $30.13 | 13735 |
| 2021-09-08 | -91.02 | $30.10 | 71600 |
| 2021-09-07 | -100.00 | $30.22 | 12400 |
| 2021-09-03 | -94.03 | $30.36 | 4218 |
| 2021-09-02 | -83.46 | $30.51 | 9700 |
| 2021-09-01 | -61.40 | $30.57 | 10500 |
| 2021-08-31 | -45.65 | $30.78 | 23339 |
| 2021-08-30 | -30.63 | $30.94 | 4028 |
| 2021-08-27 | -3.15 | $31.55 | 13636 |
| 2021-08-26 | -22.52 | $31.12 | 3807 |
| 2021-08-25 | -12.16 | $31.35 | 14800 |
| 2021-08-24 | -31.53 | $30.92 | 6710 |
| 2021-08-23 | -40.09 | $30.73 | 6542 |
| 2021-08-20 | -47.30 | $30.57 | 5600 |
| 2021-08-19 | -55.86 | $30.38 | 10341 |
| 2021-08-18 | -36.04 | $30.82 | 7001 |
| 2021-08-17 | -27.93 | $31.00 | 4927 |
| 2021-08-16 | -9.93 | $31.33 | 8940 |
| 2021-08-13 | -3.87 | $31.50 | 6832 |
| 2021-08-12 | 0.00 | $31.56 | 4526 |
| 2021-08-11 | 0.00 | $31.47 | 6900 |
| 2021-08-10 | -2.64 | $31.10 | 11031 |
| 2021-08-09 | -5.76 | $30.81 | 13200 |
| 2021-08-06 | -3.45 | $30.76 | 12029 |
| 2021-08-05 | -8.29 | $30.18 | 15900 |
| 2021-08-04 | -27.07 | $29.84 | 17711 |
| 2021-08-03 | -21.55 | $29.94 | 19624 |
| 2021-08-02 | -30.94 | $29.77 | 19500 |
| 2021-07-30 | -27.62 | $29.83 | 7900 |
| 2021-07-29 | -14.92 | $30.06 | 32007 |
| 2021-07-28 | -35.91 | $29.68 | 9200 |
| 2021-07-27 | -32.60 | $29.74 | 22427 |
| 2021-07-26 | -35.79 | $29.74 | 64400 |
| 2021-07-23 | -49.02 | $29.56 | 5614 |
| 2021-07-22 | -46.57 | $29.61 | 9200 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.01
2026-07-17
Close Price
$51.29
Vol: 8137Average Directional Index - Detailed Analysis
Minimum
8.29
Average
19.52
Maximum
55.63
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.01 | $51.29 | 8137 |
| 2026-07-16 | 28.28 | $51.59 | 20300 |
| 2026-07-15 | 27.51 | $51.23 | 32000 |
| 2026-07-14 | 26.86 | $50.81 | 26000 |
| 2026-07-13 | 26.23 | $50.59 | 20736 |
| 2026-07-10 | 25.73 | $50.54 | 16125 |
| 2026-07-09 | 25.36 | $50.35 | 36821 |
| 2026-07-08 | 25.05 | $49.86 | 88725 |
| 2026-07-07 | 24.71 | $51.00 | 150600 |
| 2026-07-06 | 22.96 | $51.11 | 91600 |
| 2026-07-02 | 21.33 | $50.60 | 36204 |
| 2026-07-01 | 19.70 | $50.17 | 85500 |
| 2026-06-30 | 18.23 | $49.37 | 51100 |
| 2026-06-29 | 17.07 | $49.55 | 27339 |
| 2026-06-26 | 15.84 | $49.30 | 19531 |
| 2026-06-25 | 14.67 | $49.00 | 36000 |
| 2026-06-24 | 13.43 | $48.64 | 33967 |
| 2026-06-23 | 12.64 | $48.35 | 53100 |
| 2026-06-22 | 12.17 | $48.14 | 98200 |
| 2026-06-18 | 11.36 | $47.94 | 65800 |
| 2026-06-17 | 10.50 | $48.00 | 31441 |
| 2026-06-16 | 9.61 | $48.35 | 18545 |
| 2026-06-15 | 9.00 | $47.76 | 62210 |
| 2026-06-12 | 8.41 | $47.63 | 27700 |
| 2026-06-11 | 8.29 | $47.09 | 61800 |
| 2026-06-10 | 8.66 | $46.58 | 211000 |
| 2026-06-09 | 8.93 | $46.81 | 37600 |
| 2026-06-08 | 9.26 | $46.33 | 45400 |
| 2026-06-05 | 9.35 | $46.54 | 62531 |
| 2026-06-04 | 9.26 | $46.54 | 177406 |
| 2026-06-03 | 9.16 | $45.52 | 80748 |
| 2026-06-02 | 9.44 | $46.26 | 96100 |
| 2026-06-01 | 9.81 | $45.84 | 18214 |
| 2026-05-29 | 10.17 | $46.21 | 159400 |
| 2026-05-28 | 10.54 | $46.10 | 27600 |
| 2026-05-27 | 10.98 | $46.32 | 15400 |
| 2026-05-26 | 11.44 | $46.64 | 43036 |
| 2026-05-22 | 11.72 | $46.44 | 9605 |
| 2026-05-21 | 12.19 | $46.55 | 24322 |
| 2026-05-20 | 12.78 | $46.42 | 11900 |
| 2026-05-19 | 13.45 | $45.85 | 12247 |
| 2026-05-18 | 13.83 | $46.10 | 13819 |
| 2026-05-15 | 14.22 | $45.72 | 12606 |
| 2026-05-14 | 14.24 | $45.82 | 16446 |
| 2026-05-13 | 14.26 | $45.55 | 13210 |
| 2026-05-12 | 14.27 | $46.15 | 10900 |
| 2026-05-11 | 14.29 | $45.97 | 15238 |
| 2026-05-08 | 14.57 | $46.50 | 20209 |
| 2026-05-07 | 15.21 | $46.55 | 14917 |
| 2026-05-06 | 15.89 | $47.17 | 19300 |
| 2026-05-05 | 16.49 | $46.53 | 13200 |
| 2026-05-04 | 17.08 | $46.42 | 36400 |
| 2026-05-01 | 17.71 | $47.16 | 63823 |
| 2026-04-30 | 18.25 | $47.35 | 23400 |
| 2026-04-29 | 18.92 | $46.67 | 35705 |
| 2026-04-28 | 19.80 | $47.23 | 28516 |
| 2026-04-27 | 20.27 | $47.19 | 22216 |
| 2026-04-24 | 20.82 | $46.99 | 12200 |
| 2026-04-23 | 21.36 | $47.42 | 19011 |
| 2026-04-22 | 21.73 | $47.61 | 15000 |
| 2026-04-21 | 21.80 | $48.00 | 18436 |
| 2026-04-20 | 21.52 | $48.46 | 100600 |
| 2026-04-17 | 21.35 | $48.39 | 18700 |
| 2026-04-16 | 21.18 | $47.71 | 15700 |
| 2026-04-15 | 21.48 | $47.75 | 16502 |
| 2026-04-14 | 21.80 | $47.67 | 24000 |
| 2026-04-13 | 22.27 | $47.59 | 42509 |
| 2026-04-10 | 22.85 | $46.85 | 12500 |
| 2026-04-09 | 23.63 | $47.28 | 15522 |
| 2026-04-08 | 24.45 | $46.91 | 18017 |
| 2026-04-07 | 25.53 | $45.47 | 29306 |
| 2026-04-06 | 26.14 | $45.52 | 15100 |
| 2026-04-02 | 26.79 | $45.25 | 38600 |
| 2026-04-01 | 27.28 | $45.15 | 22200 |
| 2026-03-31 | 28.06 | $44.84 | 34446 |
| 2026-03-30 | 28.46 | $43.79 | 27500 |
| 2026-03-27 | 28.19 | $43.33 | 13000 |
| 2026-03-26 | 27.90 | $44.21 | 56200 |
| 2026-03-25 | 27.91 | $44.54 | 18834 |
| 2026-03-24 | 27.99 | $44.37 | 11321 |
| 2026-03-23 | 27.84 | $44.40 | 160949 |
| 2026-03-20 | 27.82 | $43.78 | 28247 |
| 2026-03-19 | 26.94 | $44.01 | 25940 |
| 2026-03-18 | 26.04 | $44.04 | 26300 |
| 2026-03-17 | 25.26 | $44.69 | 25700 |
| 2026-03-16 | 24.66 | $44.50 | 18053 |
| 2026-03-13 | 23.81 | $44.22 | 95600 |
| 2026-03-12 | 22.83 | $44.40 | 127624 |
| 2026-03-11 | 21.67 | $44.95 | 20100 |
| 2026-03-10 | 20.57 | $45.28 | 45034 |
| 2026-03-09 | 19.58 | $45.27 | 24848 |
| 2026-03-06 | 18.27 | $45.53 | 69322 |
| 2026-03-05 | 17.10 | $46.33 | 32042 |
| 2026-03-04 | 16.28 | $46.72 | 20100 |
| 2026-03-03 | 15.62 | $46.45 | 62100 |
| 2026-03-02 | 14.92 | $46.86 | 31513 |
| 2026-02-27 | 14.54 | $47.00 | 49800 |
| 2026-02-26 | 14.36 | $48.24 | 26100 |
| 2026-02-25 | 14.79 | $47.82 | 20115 |
| 2026-02-24 | 14.74 | $47.07 | 153300 |
| 2026-02-23 | 14.30 | $47.04 | 33822 |
| 2026-02-20 | 14.04 | $48.57 | 135200 |
| 2026-02-19 | 14.48 | $48.16 | 30300 |
| 2026-02-18 | 14.77 | $48.56 | 36000 |
| 2026-02-17 | 15.49 | $48.31 | 36616 |
| 2026-02-13 | 16.06 | $47.84 | 32000 |
| 2026-02-12 | 16.38 | $48.00 | 29200 |
| 2026-02-11 | 16.81 | $48.80 | 46039 |
| 2026-02-10 | 17.38 | $49.58 | 35100 |
| 2026-02-09 | 17.57 | $49.61 | 30200 |
| 2026-02-06 | 17.40 | $49.72 | 48113 |
| 2026-02-05 | 17.30 | $48.95 | 26336 |
| 2026-02-04 | 17.53 | $49.36 | 33700 |
| 2026-02-03 | 17.77 | $48.77 | 43400 |
| 2026-02-02 | 18.36 | $48.43 | 47700 |
| 2026-01-30 | 19.16 | $47.99 | 41207 |
| 2026-01-29 | 19.58 | $48.13 | 132300 |
| 2026-01-28 | 20.21 | $47.75 | 70748 |
| 2026-01-27 | 20.74 | $48.10 | 97100 |
| 2026-01-26 | 21.49 | $48.03 | 57700 |
| 2026-01-23 | 22.23 | $47.80 | 73529 |
| 2026-01-22 | 23.00 | $48.42 | 195541 |
| 2026-01-21 | 24.11 | $48.21 | 265100 |
| 2026-01-20 | 25.16 | $47.75 | 89234 |
| 2026-01-16 | 26.21 | $48.47 | 45200 |
| 2026-01-15 | 27.20 | $48.39 | 109237 |
| 2026-01-14 | 28.29 | $48.31 | 213042 |
| 2026-01-13 | 29.70 | $48.34 | 90800 |
| 2026-01-12 | 30.90 | $48.77 | 126614 |
| 2026-01-09 | 31.89 | $49.40 | 229400 |
| 2026-01-08 | 32.11 | $49.69 | 140846 |
| 2026-01-07 | 32.38 | $49.24 | 158800 |
| 2026-01-06 | 32.71 | $49.77 | 114700 |
| 2026-01-05 | 32.80 | $49.54 | 247433 |
| 2026-01-02 | 32.91 | $48.64 | 25200 |
| 2025-12-31 | 33.69 | $48.33 | 46031 |
| 2025-12-30 | 34.31 | $48.66 | 48520 |
| 2025-12-29 | 34.68 | $48.70 | 29117 |
| 2025-12-26 | 35.11 | $49.64 | 37100 |
| 2025-12-24 | 33.78 | $49.66 | 9613 |
| 2025-12-23 | 32.28 | $49.50 | 98900 |
| 2025-12-22 | 30.79 | $49.43 | 31000 |
| 2025-12-19 | 29.22 | $48.96 | 30900 |
| 2025-12-18 | 27.78 | $48.69 | 42642 |
| 2025-12-17 | 26.28 | $48.50 | 44249 |
| 2025-12-16 | 24.78 | $48.55 | 108100 |
| 2025-12-15 | 23.20 | $48.69 | 120102 |
| 2025-12-12 | 21.41 | $48.64 | 20708 |
| 2025-12-11 | 19.53 | $48.82 | 35400 |
| 2025-12-10 | 17.55 | $48.11 | 29300 |
| 2025-12-09 | 16.44 | $47.06 | 66501 |
| 2025-12-08 | 15.74 | $47.05 | 28400 |
| 2025-12-05 | 15.18 | $47.19 | 61712 |
| 2025-12-04 | 14.35 | $47.11 | 33127 |
| 2025-12-03 | 13.56 | $46.97 | 57500 |
| 2025-12-02 | 12.94 | $46.47 | 24522 |
| 2025-12-01 | 12.55 | $46.37 | 16300 |
| 2025-11-28 | 12.14 | $46.22 | 16800 |
| 2025-11-26 | 11.74 | $46.20 | 22600 |
| 2025-11-25 | 11.47 | $45.93 | 30700 |
| 2025-11-24 | 11.47 | $45.07 | 20500 |
| 2025-11-21 | 11.90 | $44.96 | 226000 |
| 2025-11-20 | 12.36 | $44.33 | 8427 |
| 2025-11-19 | 12.83 | $44.60 | 5700 |
| 2025-11-18 | 12.64 | $44.57 | 17412 |
| 2025-11-17 | 12.58 | $44.40 | 16500 |
| 2025-11-14 | 12.54 | $45.32 | 12500 |
| 2025-11-13 | 13.20 | $45.71 | 15000 |
| 2025-11-12 | 13.28 | $46.36 | 9338 |
| 2025-11-11 | 12.70 | $46.01 | 9100 |
| 2025-11-10 | 12.17 | $45.85 | 304400 |
| 2025-11-07 | 11.95 | $45.36 | 433527 |
| 2025-11-06 | 12.29 | $45.01 | 4500 |
| 2025-11-05 | 12.84 | $45.14 | 20035 |
| 2025-11-04 | 13.41 | $44.69 | 12000 |
| 2025-11-03 | 13.73 | $44.79 | 7638 |
| 2025-10-31 | 14.12 | $44.68 | 9436 |
| 2025-10-30 | 14.36 | $44.44 | 4500 |
| 2025-10-29 | 14.61 | $44.19 | 5933 |
| 2025-10-28 | 14.76 | $44.53 | 2600 |
| 2025-10-27 | 15.23 | $44.84 | 5909 |
| 2025-10-24 | 15.89 | $44.78 | 22221 |
| 2025-10-23 | 16.41 | $44.39 | 7100 |
| 2025-10-22 | 16.45 | $44.10 | 12906 |
| 2025-10-21 | 16.44 | $44.16 | 5811 |
| 2025-10-20 | 16.63 | $44.36 | 46609 |
| 2025-10-17 | 16.81 | $43.63 | 4700 |
| 2025-10-16 | 16.38 | $43.34 | 9000 |
| 2025-10-15 | 15.92 | $44.47 | 9300 |
| 2025-10-14 | 16.34 | $44.48 | 5604 |
| 2025-10-13 | 16.56 | $44.06 | 11149 |
| 2025-10-10 | 16.00 | $43.51 | 8115 |
| 2025-10-09 | 15.41 | $44.49 | 35530 |
| 2025-10-08 | 15.65 | $44.67 | 4712 |
| 2025-10-07 | 16.11 | $44.91 | 6700 |
| 2025-10-06 | 16.79 | $44.92 | 5615 |
| 2025-10-03 | 17.51 | $45.11 | 8137 |
| 2025-10-02 | 18.28 | $44.90 | 6612 |
| 2025-10-01 | 19.11 | $45.09 | 6212 |
| 2025-09-30 | 19.83 | $45.22 | 10021 |
| 2025-09-29 | 20.59 | $45.52 | 6600 |
| 2025-09-26 | 21.05 | $45.57 | 11800 |
| 2025-09-25 | 21.38 | $45.27 | 38120 |
| 2025-09-24 | 22.03 | $45.49 | 5400 |
| 2025-09-23 | 22.23 | $45.63 | 13611 |
| 2025-09-22 | 22.18 | $45.62 | 9104 |
| 2025-09-19 | 22.38 | $45.91 | 10337 |
| 2025-09-18 | 22.41 | $45.92 | 13806 |
| 2025-09-17 | 22.57 | $45.66 | 24906 |
| 2025-09-16 | 22.64 | $45.22 | 18521 |
| 2025-09-15 | 22.93 | $45.57 | 10800 |
| 2025-09-12 | 22.50 | $45.48 | 9207 |
| 2025-09-11 | 22.30 | $45.58 | 4900 |
| 2025-09-10 | 22.09 | $45.12 | 15651 |
| 2025-09-09 | 22.15 | $45.06 | 8600 |
| 2025-09-08 | 22.00 | $44.89 | 5100 |
| 2025-09-05 | 22.03 | $45.04 | 5367 |
| 2025-09-04 | 21.75 | $45.48 | 5000 |
| 2025-09-03 | 21.27 | $44.87 | 5900 |
| 2025-09-02 | 21.22 | $44.93 | 124734 |
| 2025-08-29 | 21.16 | $45.27 | 10636 |
| 2025-08-28 | 20.28 | $45.24 | 12204 |
| 2025-08-27 | 19.52 | $45.15 | 20100 |
| 2025-08-26 | 18.73 | $45.03 | 4900 |
| 2025-08-25 | 18.05 | $44.81 | 21434 |
| 2025-08-22 | 17.29 | $45.05 | 8431 |
| 2025-08-21 | 16.47 | $44.06 | 7233 |
| 2025-08-20 | 16.41 | $44.21 | 4028 |
| 2025-08-19 | 16.23 | $43.92 | 5846 |
| 2025-08-18 | 16.24 | $43.74 | 8100 |
| 2025-08-15 | 16.53 | $43.76 | 14108 |
| 2025-08-14 | 16.60 | $44.29 | 7300 |
| 2025-08-13 | 16.52 | $44.14 | 7600 |
| 2025-08-12 | 16.52 | $43.78 | 8200 |
| 2025-08-11 | 16.86 | $43.03 | 3800 |
| 2025-08-08 | 17.53 | $43.07 | 4606 |
| 2025-08-07 | 18.24 | $42.68 | 3200 |
| 2025-08-06 | 19.00 | $43.06 | 6447 |
| 2025-08-05 | 19.88 | $42.91 | 27432 |
| 2025-08-04 | 20.89 | $42.80 | 14000 |
| 2025-08-01 | 21.74 | $42.35 | 10400 |
| 2025-07-31 | 22.51 | $42.98 | 9900 |
| 2025-07-30 | 23.23 | $43.41 | 8100 |
| 2025-07-29 | 23.62 | $43.63 | 2600 |
| 2025-07-28 | 23.52 | $43.65 | 8319 |
| 2025-07-25 | 23.51 | $43.95 | 11500 |
| 2025-07-24 | 23.42 | $43.78 | 3310 |
| 2025-07-23 | 23.12 | $44.13 | 8200 |
| 2025-07-22 | 22.81 | $43.72 | 3500 |
| 2025-07-21 | 22.81 | $43.36 | 6400 |
| 2025-07-18 | 22.86 | $43.36 | 7700 |
| 2025-07-17 | 23.22 | $43.20 | 29500 |
| 2025-07-16 | 23.66 | $42.92 | 26809 |
| 2025-07-15 | 24.30 | $42.82 | 9534 |
| 2025-07-14 | 24.66 | $43.72 | 6600 |
| 2025-07-11 | 24.27 | $43.47 | 13044 |
| 2025-07-10 | 23.93 | $43.81 | 7441 |
| 2025-07-09 | 23.34 | $43.50 | 7414 |
| 2025-07-08 | 22.84 | $43.52 | 8300 |
| 2025-07-07 | 22.06 | $43.52 | 29400 |
| 2025-07-03 | 21.21 | $43.83 | 2335 |
| 2025-07-02 | 20.07 | $43.51 | 11000 |
| 2025-07-01 | 19.08 | $43.31 | 30433 |
| 2025-06-30 | 18.17 | $42.94 | 48130 |
| 2025-06-27 | 17.35 | $42.70 | 53012 |
| 2025-06-26 | 16.59 | $42.66 | 4737 |
| 2025-06-25 | 15.93 | $42.18 | 2100 |
| 2025-06-24 | 15.43 | $42.28 | 6100 |
| 2025-06-23 | 14.93 | $41.71 | 8200 |
| 2025-06-20 | 14.87 | $41.24 | 5200 |
| 2025-06-18 | 15.10 | $41.04 | 2906 |
| 2025-06-17 | 15.49 | $40.61 | 3335 |
| 2025-06-16 | 16.12 | $41.04 | 3300 |
| 2025-06-13 | 16.31 | $40.55 | 6219 |
| 2025-06-12 | 16.80 | $41.24 | 5345 |
| 2025-06-11 | 16.68 | $41.23 | 6900 |
| 2025-06-10 | 16.38 | $41.36 | 4300 |
| 2025-06-09 | 16.03 | $41.39 | 10400 |
| 2025-06-06 | 15.66 | $41.34 | 10100 |
| 2025-06-05 | 15.37 | $40.67 | 5100 |
| 2025-06-04 | 15.43 | $40.81 | 8147 |
| 2025-06-03 | 15.27 | $40.99 | 11900 |
| 2025-06-02 | 15.14 | $40.90 | 3121 |
| 2025-05-30 | 15.11 | $40.70 | 4800 |
| 2025-05-29 | 15.16 | $40.68 | 5400 |
| 2025-05-28 | 15.29 | $40.48 | 2136 |
| 2025-05-27 | 15.42 | $40.78 | 5800 |
| 2025-05-23 | 15.57 | $40.13 | 2415 |
| 2025-05-22 | 16.10 | $40.30 | 6300 |
| 2025-05-21 | 16.52 | $40.34 | 5107 |
| 2025-05-20 | 16.75 | $41.18 | 6200 |
| 2025-05-19 | 16.33 | $41.41 | 3825 |
| 2025-05-16 | 15.80 | $41.39 | 4740 |
| 2025-05-15 | 15.25 | $41.21 | 18000 |
| 2025-05-14 | 14.79 | $40.89 | 4406 |
| 2025-05-13 | 14.30 | $41.09 | 3700 |
| 2025-05-12 | 13.87 | $40.68 | 10827 |
| 2025-05-09 | 13.56 | $39.72 | 4300 |
| 2025-05-08 | 13.79 | $39.74 | 111032 |
| 2025-05-07 | 13.97 | $39.37 | 2700 |
| 2025-05-06 | 14.41 | $39.36 | 1800 |
| 2025-05-05 | 14.93 | $39.45 | 8026 |
| 2025-05-02 | 15.45 | $39.66 | 1438 |
| 2025-05-01 | 16.01 | $38.67 | 1900 |
| 2025-04-30 | 16.57 | $38.56 | 2039 |
| 2025-04-29 | 17.09 | $38.64 | 33800 |
| 2025-04-28 | 17.83 | $38.33 | 2900 |
| 2025-04-25 | 18.46 | $38.03 | 6112 |
| 2025-04-24 | 19.10 | $38.27 | 5000 |
| 2025-04-23 | 19.75 | $37.72 | 4600 |
| 2025-04-22 | 20.43 | $37.17 | 2742 |
| 2025-04-21 | 20.46 | $36.14 | 7700 |
| 2025-04-17 | 19.91 | $36.56 | 1105 |
| 2025-04-16 | 19.59 | $36.24 | 7516 |
| 2025-04-15 | 19.25 | $36.84 | 4800 |
| 2025-04-14 | 19.18 | $36.54 | 64034 |
| 2025-04-11 | 18.81 | $36.13 | 7810 |
| 2025-04-10 | 18.05 | $35.62 | 10104 |
| 2025-04-09 | 17.26 | $36.76 | 35900 |
| 2025-04-08 | 16.42 | $34.38 | 7500 |
| 2025-04-07 | 14.96 | $34.54 | 52100 |
| 2025-04-04 | 12.92 | $34.93 | 149906 |
| 2025-04-03 | 11.45 | $37.61 | 6900 |
| 2025-04-02 | 11.07 | $39.74 | 6600 |
| 2025-04-01 | 11.57 | $39.29 | 19700 |
| 2025-03-31 | 11.95 | $39.28 | 28100 |
| 2025-03-28 | 12.30 | $39.04 | 33900 |
| 2025-03-27 | 12.82 | $39.81 | 5700 |
| 2025-03-26 | 12.75 | $39.93 | 8109 |
| 2025-03-25 | 12.44 | $40.03 | 104713 |
| 2025-03-24 | 12.33 | $39.82 | 6546 |
| 2025-03-21 | 12.41 | $39.19 | 5128 |
| 2025-03-20 | 12.93 | $39.16 | 7800 |
| 2025-03-19 | 13.47 | $39.37 | 8600 |
| 2025-03-18 | 14.03 | $39.01 | 10900 |
| 2025-03-17 | 14.49 | $38.99 | 24943 |
| 2025-03-14 | 14.95 | $38.72 | 9747 |
| 2025-03-13 | 15.24 | $37.77 | 5100 |
| 2025-03-12 | 14.85 | $38.09 | 15627 |
| 2025-03-11 | 14.46 | $37.80 | 43629 |
| 2025-03-10 | 13.93 | $38.12 | 31900 |
| 2025-03-07 | 13.48 | $39.36 | 15100 |
| 2025-03-06 | 13.63 | $39.32 | 47200 |
| 2025-03-05 | 14.16 | $39.85 | 5300 |
| 2025-03-04 | 14.84 | $39.41 | 14736 |
| 2025-03-03 | 15.55 | $40.62 | 44823 |
| 2025-02-28 | 15.05 | $40.87 | 6848 |
| 2025-02-27 | 15.34 | $40.29 | 8600 |
| 2025-02-26 | 15.79 | $40.15 | 23512 |
| 2025-02-25 | 16.43 | $40.12 | 16400 |
| 2025-02-24 | 17.20 | $40.14 | 31934 |
| 2025-02-21 | 17.86 | $40.05 | 33400 |
| 2025-02-20 | 18.48 | $40.48 | 17210 |
| 2025-02-19 | 18.95 | $40.92 | 7827 |
| 2025-02-18 | 18.86 | $40.89 | 7500 |
| 2025-02-14 | 18.79 | $40.61 | 8000 |
| 2025-02-13 | 18.88 | $40.38 | 21300 |
| 2025-02-12 | 19.19 | $40.15 | 45446 |
| 2025-02-11 | 19.70 | $40.44 | 4126 |
| 2025-02-10 | 20.21 | $40.25 | 13330 |
| 2025-02-07 | 20.57 | $40.73 | 6518 |
| 2025-02-06 | 20.45 | $40.96 | 14817 |
| 2025-02-05 | 20.46 | $40.31 | 5510 |
| 2025-02-04 | 20.96 | $39.96 | 7349 |
| 2025-02-03 | 21.74 | $39.74 | 62941 |
| 2025-01-31 | 22.69 | $40.32 | 6800 |
| 2025-01-30 | 22.45 | $40.59 | 8500 |
| 2025-01-29 | 22.00 | $40.42 | 12400 |
| 2025-01-28 | 21.54 | $40.50 | 12100 |
| 2025-01-27 | 21.16 | $40.49 | 16000 |
| 2025-01-24 | 20.86 | $40.13 | 19602 |
| 2025-01-23 | 20.71 | $39.98 | 8600 |
| 2025-01-22 | 20.65 | $39.87 | 7600 |
| 2025-01-21 | 20.73 | $39.93 | 10947 |
| 2025-01-17 | 20.80 | $39.48 | 3300 |
| 2025-01-16 | 21.27 | $39.16 | 2900 |
| 2025-01-15 | 22.01 | $39.28 | 9901 |
| 2025-01-14 | 22.77 | $38.20 | 16246 |
| 2025-01-13 | 23.42 | $37.64 | 2300 |
| 2025-01-10 | 23.44 | $37.25 | 38500 |
| 2025-01-08 | 23.45 | $38.20 | 8445 |
| 2025-01-07 | 24.10 | $38.26 | 8731 |
| 2025-01-06 | 24.96 | $38.21 | 10800 |
| 2025-01-03 | 25.91 | $38.24 | 6235 |
| 2025-01-02 | 26.39 | $37.92 | 7109 |
| 2024-12-31 | 26.89 | $38.09 | 6200 |
| 2024-12-30 | 27.31 | $38.10 | 22244 |
| 2024-12-27 | 27.75 | $38.28 | 8923 |
| 2024-12-26 | 28.50 | $39.38 | 1535 |
| 2024-12-24 | 29.76 | $39.14 | 1700 |
| 2024-12-23 | 31.25 | $38.95 | 3400 |
| 2024-12-20 | 32.69 | $38.90 | 23800 |
| 2024-12-19 | 34.22 | $38.38 | 12706 |
| 2024-12-18 | 35.52 | $38.24 | 7027 |
| 2024-12-17 | 36.89 | $39.48 | 11048 |
| 2024-12-16 | 38.22 | $39.85 | 53200 |
| 2024-12-13 | 39.11 | $39.82 | 6401 |
| 2024-12-12 | 40.02 | $39.95 | 21400 |
| 2024-12-11 | 40.74 | $40.18 | 10111 |
| 2024-12-10 | 41.37 | $40.16 | 4500 |
| 2024-12-09 | 41.94 | $40.31 | 18222 |
| 2024-12-06 | 42.29 | $40.72 | 51100 |
| 2024-12-05 | 42.30 | $40.76 | 4200 |
| 2024-12-04 | 42.26 | $40.47 | 2612 |
| 2024-12-03 | 42.41 | $40.68 | 10000 |
| 2024-12-02 | 42.21 | $40.87 | 5000 |
| 2024-11-29 | 41.77 | $41.34 | 536 |
| 2024-11-27 | 40.53 | $41.22 | 16500 |
| 2024-11-26 | 39.23 | $41.22 | 7900 |
| 2024-11-25 | 37.86 | $41.11 | 18007 |
| 2024-11-22 | 36.67 | $40.69 | 8205 |
| 2024-11-21 | 35.69 | $40.21 | 21100 |
| 2024-11-20 | 34.82 | $39.69 | 4233 |
| 2024-11-19 | 34.23 | $39.79 | 3200 |
| 2024-11-18 | 33.46 | $39.88 | 17345 |
| 2024-11-15 | 32.27 | $40.04 | 41400 |
| 2024-11-14 | 31.05 | $39.87 | 8100 |
| 2024-11-13 | 29.80 | $39.88 | 21200 |
| 2024-11-12 | 28.48 | $39.96 | 11534 |
| 2024-11-11 | 27.13 | $40.21 | 14422 |
| 2024-11-08 | 25.71 | $39.71 | 5123 |
| 2024-11-07 | 24.47 | $39.72 | 10100 |
| 2024-11-06 | 23.04 | $40.45 | 24116 |
| 2024-11-05 | 21.54 | $37.84 | 6600 |
| 2024-11-04 | 21.61 | $37.41 | 5040 |
| 2024-11-01 | 21.80 | $37.73 | 6517 |
| 2024-10-31 | 21.57 | $37.76 | 1900 |
| 2024-10-30 | 21.41 | $38.12 | 4900 |
| 2024-10-29 | 20.80 | $38.14 | 6026 |
| 2024-10-28 | 20.39 | $38.17 | 3300 |
| 2024-10-25 | 19.95 | $37.64 | 1800 |
| 2024-10-24 | 19.49 | $37.93 | 3231 |
| 2024-10-23 | 19.43 | $37.89 | 12200 |
| 2024-10-22 | 19.41 | $37.95 | 5433 |
| 2024-10-21 | 19.24 | $37.82 | 3604 |
| 2024-10-18 | 19.01 | $38.43 | 2400 |
| 2024-10-17 | 18.15 | $38.50 | 13300 |
| 2024-10-16 | 16.93 | $38.26 | 13500 |
| 2024-10-15 | 15.83 | $37.87 | 7000 |
| 2024-10-14 | 14.73 | $37.89 | 4200 |
| 2024-10-11 | 13.84 | $37.60 | 10810 |
| 2024-10-10 | 13.03 | $36.89 | 3700 |
| 2024-10-09 | 12.81 | $36.94 | 4400 |
| 2024-10-08 | 12.57 | $36.59 | 6425 |
| 2024-10-07 | 12.59 | $36.63 | 4600 |
| 2024-10-04 | 12.57 | $37.05 | 7800 |
| 2024-10-03 | 12.51 | $36.31 | 6428 |
| 2024-10-02 | 13.07 | $36.55 | 7430 |
| 2024-10-01 | 13.31 | $36.61 | 6400 |
| 2024-09-30 | 13.49 | $36.99 | 5349 |
| 2024-09-27 | 13.50 | $36.88 | 20717 |
| 2024-09-26 | 13.43 | $36.78 | 8000 |
| 2024-09-25 | 13.60 | $36.32 | 2700 |
| 2024-09-24 | 14.07 | $36.66 | 5000 |
| 2024-09-23 | 14.38 | $36.75 | 16735 |
| 2024-09-20 | 14.48 | $36.75 | 6100 |
| 2024-09-19 | 14.58 | $36.99 | 19400 |
| 2024-09-18 | 14.55 | $36.37 | 5630 |
| 2024-09-17 | 14.73 | $36.35 | 4600 |
| 2024-09-16 | 15.12 | $36.10 | 9600 |
| 2024-09-13 | 15.88 | $35.65 | 7600 |
| 2024-09-12 | 16.43 | $35.35 | 9600 |
| 2024-09-11 | 16.66 | $35.34 | 4400 |
| 2024-09-10 | 16.80 | $35.53 | 14438 |
| 2024-09-09 | 17.23 | $36.01 | 18200 |
| 2024-09-06 | 17.84 | $35.55 | 3536 |
| 2024-09-05 | 18.48 | $36.30 | 5000 |
| 2024-09-04 | 18.45 | $36.57 | 8200 |
| 2024-09-03 | 18.03 | $36.53 | 5400 |
| 2024-08-30 | 17.58 | $36.89 | 10446 |
| 2024-08-29 | 16.93 | $36.57 | 5513 |
| 2024-08-28 | 16.39 | $36.36 | 4000 |
| 2024-08-27 | 15.99 | $36.25 | 3800 |
| 2024-08-26 | 15.64 | $36.27 | 49730 |
| 2024-08-23 | 15.25 | $36.20 | 5100 |
| 2024-08-22 | 14.90 | $35.51 | 5300 |
| 2024-08-21 | 15.09 | $35.40 | 3000 |
| 2024-08-20 | 15.33 | $35.42 | 2300 |
| 2024-08-19 | 15.38 | $35.57 | 6121 |
| 2024-08-16 | 15.43 | $35.27 | 11200 |
| 2024-08-15 | 15.72 | $34.90 | 6916 |
| 2024-08-14 | 16.11 | $34.65 | 1549 |
| 2024-08-13 | 16.92 | $34.26 | 3232 |
| 2024-08-12 | 17.77 | $33.94 | 34112 |
| 2024-08-09 | 17.79 | $34.06 | 847 |
| 2024-08-08 | 17.92 | $33.94 | 5300 |
| 2024-08-07 | 17.99 | $33.40 | 2501 |
| 2024-08-06 | 18.05 | $33.51 | 2100 |
| 2024-08-05 | 17.96 | $33.23 | 3736 |
| 2024-08-02 | 17.30 | $33.99 | 2600 |
| 2024-08-01 | 17.32 | $34.74 | 2646 |
| 2024-07-31 | 17.91 | $35.74 | 1400 |
| 2024-07-30 | 17.90 | $35.90 | 5900 |
| 2024-07-29 | 17.89 | $35.40 | 2135 |
| 2024-07-26 | 18.27 | $35.55 | 2311 |
| 2024-07-25 | 18.50 | $35.13 | 9729 |
| 2024-07-24 | 18.92 | $34.99 | 16900 |
| 2024-07-23 | 19.19 | $35.25 | 1512 |
| 2024-07-22 | 19.19 | $35.12 | 5300 |
| 2024-07-19 | 19.34 | $34.99 | 3138 |
| 2024-07-18 | 19.33 | $35.12 | 8900 |
| 2024-07-17 | 19.32 | $35.53 | 4400 |
| 2024-07-16 | 18.07 | $35.29 | 3500 |
| 2024-07-15 | 16.92 | $34.73 | 3834 |
| 2024-07-12 | 16.09 | $34.27 | 12600 |
| 2024-07-11 | 15.61 | $34.24 | 3800 |
| 2024-07-10 | 15.18 | $33.74 | 2148 |
| 2024-07-09 | 15.23 | $33.46 | 8600 |
| 2024-07-08 | 15.41 | $33.25 | 3900 |
| 2024-07-05 | 15.71 | $33.32 | 2741 |
| 2024-07-03 | 15.97 | $33.60 | 911 |
| 2024-07-02 | 15.81 | $33.66 | 1436 |
| 2024-07-01 | 15.63 | $33.35 | 14211 |
| 2024-06-28 | 15.37 | $33.21 | 1800 |
| 2024-06-27 | 15.44 | $32.96 | 2126 |
| 2024-06-26 | 15.84 | $32.96 | 4026 |
| 2024-06-25 | 16.25 | $33.03 | 1500 |
| 2024-06-24 | 16.44 | $33.40 | 3000 |
| 2024-06-21 | 16.35 | $33.02 | 2930 |
| 2024-06-20 | 16.68 | $33.18 | 10110 |
| 2024-06-18 | 16.83 | $33.14 | 7007 |
| 2024-06-17 | 17.59 | $32.90 | 24411 |
| 2024-06-14 | 18.37 | $32.55 | 2216 |
| 2024-06-13 | 18.82 | $32.69 | 5300 |
| 2024-06-12 | 19.47 | $32.99 | 4600 |
| 2024-06-11 | 20.48 | $32.67 | 10500 |
| 2024-06-10 | 21.29 | $33.24 | 5000 |
| 2024-06-07 | 22.17 | $33.35 | 3700 |
| 2024-06-06 | 22.79 | $33.20 | 2500 |
| 2024-06-05 | 23.63 | $33.30 | 10600 |
| 2024-06-04 | 24.50 | $33.27 | 43000 |
| 2024-06-03 | 25.16 | $33.60 | 4200 |
| 2024-05-31 | 25.60 | $33.78 | 3100 |
| 2024-05-30 | 26.06 | $33.31 | 9100 |
| 2024-05-29 | 26.93 | $32.91 | 4800 |
| 2024-05-28 | 28.25 | $33.20 | 2500 |
| 2024-05-24 | 29.21 | $33.54 | 2800 |
| 2024-05-23 | 29.91 | $33.26 | 6742 |
| 2024-05-22 | 30.64 | $33.72 | 3526 |
| 2024-05-21 | 30.67 | $33.94 | 3600 |
| 2024-05-20 | 30.50 | $33.82 | 8841 |
| 2024-05-17 | 30.31 | $34.23 | 7400 |
| 2024-05-16 | 29.71 | $34.08 | 6500 |
| 2024-05-15 | 29.14 | $33.96 | 3200 |
| 2024-05-14 | 28.62 | $33.89 | 2200 |
| 2024-05-13 | 28.17 | $33.63 | 3700 |
| 2024-05-10 | 27.70 | $33.76 | 832 |
| 2024-05-09 | 27.31 | $33.57 | 5345 |
| 2024-05-08 | 27.02 | $33.36 | 3622 |
| 2024-05-07 | 26.85 | $33.28 | 10300 |
| 2024-05-06 | 26.48 | $33.26 | 4546 |
| 2024-05-03 | 26.32 | $32.94 | 2300 |
| 2024-05-02 | 26.32 | $32.76 | 12200 |
| 2024-05-01 | 26.52 | $32.52 | 3900 |
| 2024-04-30 | 26.91 | $32.33 | 2521 |
| 2024-04-29 | 27.33 | $32.65 | 2631 |
| 2024-04-26 | 27.51 | $32.58 | 1729 |
| 2024-04-25 | 27.76 | $32.60 | 5800 |
| 2024-04-24 | 28.04 | $32.83 | 6400 |
| 2024-04-23 | 28.33 | $32.90 | 19600 |
| 2024-04-22 | 28.15 | $32.59 | 5600 |
| 2024-04-19 | 28.13 | $32.06 | 19949 |
| 2024-04-18 | 28.48 | $31.44 | 13100 |
| 2024-04-17 | 29.15 | $31.16 | 9046 |
| 2024-04-16 | 30.14 | $31.14 | 9700 |
| 2024-04-15 | 31.23 | $31.52 | 11949 |
| 2024-04-12 | 31.52 | $31.60 | 15000 |
| 2024-04-11 | 32.11 | $31.86 | 75000 |
| 2024-04-10 | 32.28 | $32.06 | 5200 |
| 2024-04-09 | 32.32 | $32.79 | 1500 |
| 2024-04-08 | 31.31 | $32.89 | 6806 |
| 2024-04-05 | 29.99 | $32.68 | 4700 |
| 2024-04-04 | 28.70 | $32.51 | 4920 |
| 2024-04-03 | 27.32 | $32.81 | 4200 |
| 2024-04-02 | 26.37 | $32.69 | 3400 |
| 2024-04-01 | 25.37 | $33.02 | 4944 |
| 2024-03-28 | 24.03 | $33.32 | 3400 |
| 2024-03-27 | 22.35 | $33.06 | 3800 |
| 2024-03-26 | 20.73 | $32.50 | 4300 |
| 2024-03-25 | 19.21 | $32.46 | 2200 |
| 2024-03-22 | 17.61 | $32.54 | 4000 |
| 2024-03-21 | 15.78 | $32.87 | 4808 |
| 2024-03-20 | 14.87 | $32.52 | 10100 |
| 2024-03-19 | 14.30 | $31.98 | 1934 |
| 2024-03-18 | 14.26 | $31.90 | 20718 |
| 2024-03-15 | 14.33 | $31.75 | 24700 |
| 2024-03-14 | 14.41 | $31.82 | 10812 |
| 2024-03-13 | 14.50 | $32.20 | 8900 |
| 2024-03-12 | 13.80 | $32.10 | 4000 |
| 2024-03-11 | 13.23 | $32.00 | 7000 |
| 2024-03-08 | 12.79 | $31.88 | 4431 |
| 2024-03-07 | 12.15 | $31.80 | 4017 |
| 2024-03-06 | 11.77 | $31.75 | 8234 |
| 2024-03-05 | 11.42 | $31.68 | 8700 |
| 2024-03-04 | 11.06 | $31.55 | 11700 |
| 2024-03-01 | 10.71 | $31.42 | 9204 |
| 2024-02-29 | 10.62 | $31.41 | 10900 |
| 2024-02-28 | 10.38 | $31.19 | 10026 |
| 2024-02-27 | 10.13 | $31.17 | 3100 |
| 2024-02-26 | 10.62 | $30.93 | 6000 |
| 2024-02-23 | 11.15 | $31.18 | 6017 |
| 2024-02-22 | 11.49 | $31.03 | 11600 |
| 2024-02-21 | 12.08 | $30.90 | 8200 |
| 2024-02-20 | 12.49 | $30.90 | 6414 |
| 2024-02-16 | 13.09 | $31.03 | 37100 |
| 2024-02-15 | 13.71 | $31.08 | 6013 |
| 2024-02-14 | 14.37 | $30.48 | 36805 |
| 2024-02-13 | 14.46 | $30.06 | 4600 |
| 2024-02-12 | 14.39 | $30.72 | 7627 |
| 2024-02-09 | 14.78 | $30.42 | 3300 |
| 2024-02-08 | 14.75 | $30.25 | 6500 |
| 2024-02-07 | 14.51 | $30.32 | 4600 |
| 2024-02-06 | 14.35 | $30.29 | 2720 |
| 2024-02-05 | 14.21 | $30.35 | 5200 |
| 2024-02-02 | 14.07 | $30.67 | 332512 |
| 2024-02-01 | 14.74 | $30.35 | 4427 |
| 2024-01-31 | 15.15 | $30.63 | 5200 |
| 2024-01-30 | 15.47 | $31.08 | 3500 |
| 2024-01-29 | 15.38 | $30.90 | 3636 |
| 2024-01-26 | 15.51 | $30.85 | 3649 |
| 2024-01-25 | 15.67 | $30.48 | 6600 |
| 2024-01-24 | 16.26 | $30.30 | 4200 |
| 2024-01-23 | 16.89 | $30.09 | 7519 |
| 2024-01-22 | 17.57 | $30.11 | 6630 |
| 2024-01-19 | 18.47 | $29.95 | 3114 |
| 2024-01-18 | 19.23 | $29.33 | 3807 |
| 2024-01-17 | 19.17 | $29.35 | 6725 |
| 2024-01-16 | 19.22 | $29.60 | 12900 |
| 2024-01-12 | 19.55 | $29.96 | 4900 |
| 2024-01-11 | 20.42 | $30.10 | 120548 |
| 2024-01-10 | 21.34 | $30.18 | 13124 |
| 2024-01-09 | 22.31 | $30.29 | 2800 |
| 2024-01-08 | 23.03 | $30.57 | 5400 |
| 2024-01-05 | 23.73 | $30.46 | 7843 |
| 2024-01-04 | 24.29 | $30.24 | 6116 |
| 2024-01-03 | 25.13 | $29.99 | 20641 |
| 2024-01-02 | 26.15 | $30.38 | 6900 |
| 2023-12-29 | 26.62 | $30.27 | 69300 |
| 2023-12-28 | 27.04 | $30.29 | 4500 |
| 2023-12-27 | 27.68 | $30.10 | 10446 |
| 2023-12-26 | 28.48 | $30.70 | 3600 |
| 2023-12-22 | 28.53 | $30.48 | 6228 |
| 2023-12-21 | 28.64 | $30.54 | 5002 |
| 2023-12-20 | 28.18 | $30.23 | 6415 |
| 2023-12-19 | 27.69 | $30.80 | 2739 |
| 2023-12-18 | 26.57 | $30.54 | 4942 |
| 2023-12-15 | 25.49 | $30.55 | 2500 |
| 2023-12-14 | 24.35 | $30.59 | 14600 |
| 2023-12-13 | 23.18 | $29.79 | 12010 |
| 2023-12-12 | 22.50 | $29.17 | 3819 |
| 2023-12-11 | 22.34 | $29.09 | 4434 |
| 2023-12-08 | 21.67 | $28.96 | 14900 |
| 2023-12-07 | 21.09 | $28.73 | 6700 |
| 2023-12-06 | 20.71 | $28.61 | 3522 |
| 2023-12-05 | 20.31 | $28.74 | 4516 |
| 2023-12-04 | 20.08 | $28.88 | 5500 |
| 2023-12-01 | 19.83 | $28.90 | 6224 |
| 2023-11-30 | 18.81 | $28.55 | 14600 |
| 2023-11-29 | 18.09 | $28.22 | 19116 |
| 2023-11-28 | 17.34 | $27.99 | 4425 |
| 2023-11-27 | 17.07 | $28.02 | 5847 |
| 2023-11-24 | 16.79 | $28.12 | 3500 |
| 2023-11-22 | 16.31 | $28.01 | 4100 |
| 2023-11-21 | 15.97 | $27.98 | 300004 |
| 2023-11-20 | 15.57 | $28.14 | 10800 |
| 2023-11-17 | 15.14 | $28.31 | 5129 |
| 2023-11-16 | 14.48 | $27.93 | 3506 |
| 2023-11-15 | 14.06 | $27.98 | 3400 |
| 2023-11-14 | 13.43 | $27.70 | 67900 |
| 2023-11-13 | 12.88 | $26.83 | 5603 |
| 2023-11-10 | 13.48 | $26.88 | 2521 |
| 2023-11-09 | 14.11 | $26.59 | 4102 |
| 2023-11-08 | 14.77 | $26.78 | 13301 |
| 2023-11-07 | 15.34 | $26.86 | 1317 |
| 2023-11-06 | 15.71 | $27.03 | 2140 |
| 2023-11-03 | 15.90 | $27.16 | 8000 |
| 2023-11-02 | 15.98 | $26.65 | 11800 |
| 2023-11-01 | 16.80 | $26.21 | 8700 |
| 2023-10-31 | 17.12 | $26.05 | 6910 |
| 2023-10-30 | 17.12 | $25.90 | 9240 |
| 2023-10-27 | 16.85 | $25.44 | 5502 |
| 2023-10-26 | 16.39 | $25.63 | 8500 |
| 2023-10-25 | 16.05 | $25.50 | 9000 |
| 2023-10-24 | 15.41 | $25.63 | 7605 |
| 2023-10-23 | 14.90 | $25.52 | 3908 |
| 2023-10-20 | 14.34 | $25.63 | 5100 |
| 2023-10-19 | 13.86 | $26.30 | 3108 |
| 2023-10-18 | 14.11 | $26.62 | 9700 |
| 2023-10-17 | 14.78 | $27.07 | 6538 |
| 2023-10-16 | 15.41 | $26.84 | 3118 |
| 2023-10-13 | 15.95 | $26.47 | 2631 |
| 2023-10-12 | 16.49 | $26.59 | 3409 |
| 2023-10-11 | 16.82 | $26.78 | 3924 |
| 2023-10-10 | 17.46 | $26.71 | 1842 |
| 2023-10-09 | 17.95 | $26.39 | 7700 |
| 2023-10-06 | 17.85 | $26.38 | 14137 |
| 2023-10-05 | 17.74 | $26.09 | 2203 |
| 2023-10-04 | 16.95 | $25.92 | 8206 |
| 2023-10-03 | 15.72 | $25.80 | 22100 |
| 2023-10-02 | 14.49 | $26.26 | 7611 |
| 2023-09-29 | 13.61 | $26.76 | 1131 |
| 2023-09-28 | 13.30 | $26.86 | 1200 |
| 2023-09-27 | 12.98 | $26.63 | 11900 |
| 2023-09-26 | 12.56 | $26.82 | 2400 |
| 2023-09-25 | 12.41 | $27.08 | 4138 |
| 2023-09-22 | 12.48 | $27.08 | 12728 |
| 2023-09-21 | 12.78 | $27.27 | 4500 |
| 2023-09-20 | 13.41 | $27.62 | 2522 |
| 2023-09-19 | 13.56 | $27.78 | 13800 |
| 2023-09-18 | 13.93 | $27.80 | 1400 |
| 2023-09-15 | 14.43 | $27.93 | 6011 |
| 2023-09-14 | 14.61 | $28.00 | 9400 |
| 2023-09-13 | 14.79 | $27.63 | 300 |
| 2023-09-12 | 15.49 | $27.80 | 1421 |
| 2023-09-11 | 16.23 | $27.48 | 8000 |
| 2023-09-08 | 16.56 | $27.31 | 4000 |
| 2023-09-07 | 16.40 | $27.26 | 7300 |
| 2023-09-06 | 16.24 | $27.42 | 2212 |
| 2023-09-05 | 16.30 | $27.57 | 7040 |
| 2023-09-01 | 16.63 | $27.81 | 5300 |
| 2023-08-31 | 17.27 | $27.60 | 5800 |
| 2023-08-30 | 17.57 | $27.66 | 11100 |
| 2023-08-29 | 17.92 | $27.71 | 4721 |
| 2023-08-28 | 18.29 | $27.42 | 8130 |
| 2023-08-25 | 18.22 | $27.22 | 1500 |
| 2023-08-24 | 17.74 | $27.25 | 1600 |
| 2023-08-23 | 17.32 | $27.27 | 1843 |
| 2023-08-22 | 16.87 | $27.06 | 8023 |
| 2023-08-21 | 16.41 | $27.55 | 7900 |
| 2023-08-18 | 16.20 | $27.57 | 1811 |
| 2023-08-17 | 16.14 | $27.65 | 8048 |
| 2023-08-16 | 16.23 | $27.71 | 5800 |
| 2023-08-15 | 16.46 | $27.88 | 3700 |
| 2023-08-14 | 16.91 | $28.40 | 3149 |
| 2023-08-11 | 17.66 | $28.66 | 4619 |
| 2023-08-10 | 18.16 | $28.69 | 8507 |
| 2023-08-09 | 18.48 | $28.64 | 3509 |
| 2023-08-08 | 19.05 | $28.86 | 4800 |
| 2023-08-07 | 19.64 | $29.16 | 8000 |
| 2023-08-04 | 19.50 | $28.80 | 1543 |
| 2023-08-03 | 19.55 | $28.72 | 12914 |
| 2023-08-02 | 19.87 | $28.60 | 10239 |
| 2023-08-01 | 20.41 | $28.87 | 25538 |
| 2023-07-31 | 20.34 | $29.17 | 8000 |
| 2023-07-28 | 19.71 | $29.05 | 6800 |
| 2023-07-27 | 19.12 | $28.83 | 2900 |
| 2023-07-26 | 18.51 | $28.97 | 2733 |
| 2023-07-25 | 17.72 | $28.61 | 12000 |
| 2023-07-24 | 16.89 | $28.92 | 3100 |
| 2023-07-21 | 15.79 | $28.56 | 2526 |
| 2023-07-20 | 14.90 | $28.65 | 4800 |
| 2023-07-19 | 13.99 | $28.60 | 5600 |
| 2023-07-18 | 13.03 | $28.29 | 8519 |
| 2023-07-17 | 12.34 | $27.90 | 12500 |
| 2023-07-14 | 11.95 | $27.57 | 8900 |
| 2023-07-13 | 11.54 | $27.98 | 11445 |
| 2023-07-12 | 10.81 | $27.68 | 3515 |
| 2023-07-11 | 10.22 | $27.51 | 93947 |
| 2023-07-10 | 9.93 | $27.04 | 4900 |
| 2023-07-07 | 9.98 | $27.02 | 5200 |
| 2023-07-06 | 10.03 | $26.79 | 3900 |
| 2023-07-05 | 10.51 | $27.16 | 4600 |
| 2023-07-03 | 10.38 | $27.33 | 5438 |
| 2023-06-30 | 10.12 | $27.12 | 11800 |
| 2023-06-29 | 10.12 | $26.89 | 3209 |
| 2023-06-28 | 10.46 | $26.51 | 9500 |
| 2023-06-27 | 10.79 | $26.57 | 5027 |
| 2023-06-26 | 11.12 | $26.30 | 1821 |
| 2023-06-23 | 11.24 | $26.22 | 2100 |
| 2023-06-22 | 11.18 | $26.43 | 2016 |
| 2023-06-21 | 11.37 | $26.75 | 2713 |
| 2023-06-20 | 11.92 | $26.93 | 5900 |
| 2023-06-16 | 12.51 | $27.08 | 7624 |
| 2023-06-15 | 12.60 | $27.14 | 4400 |
| 2023-06-14 | 12.79 | $26.83 | 7200 |
| 2023-06-13 | 12.99 | $27.08 | 4900 |
| 2023-06-12 | 13.06 | $26.79 | 6931 |
| 2023-06-09 | 13.37 | $26.89 | 8213 |
| 2023-06-08 | 13.44 | $26.96 | 8100 |
| 2023-06-07 | 13.52 | $26.92 | 7500 |
| 2023-06-06 | 13.56 | $26.68 | 5624 |
| 2023-06-05 | 13.87 | $26.21 | 16187 |
| 2023-06-02 | 14.37 | $26.41 | 4223 |
| 2023-06-01 | 14.89 | $25.64 | 28500 |
| 2023-05-31 | 15.15 | $25.32 | 3800 |
| 2023-05-30 | 15.19 | $25.73 | 6908 |
| 2023-05-26 | 15.59 | $25.71 | 5200 |
| 2023-05-25 | 15.99 | $25.45 | 4700 |
| 2023-05-24 | 16.16 | $25.53 | 7000 |
| 2023-05-23 | 16.52 | $25.94 | 2900 |
| 2023-05-22 | 17.24 | $26.05 | 4000 |
| 2023-05-19 | 17.85 | $25.95 | 5200 |
| 2023-05-18 | 18.50 | $25.99 | 9400 |
| 2023-05-17 | 19.02 | $25.78 | 14231 |
| 2023-05-16 | 19.38 | $25.21 | 4907 |
| 2023-05-15 | 19.23 | $25.47 | 5128 |
| 2023-05-12 | 19.11 | $25.09 | 4206 |
| 2023-05-11 | 18.60 | $25.25 | 3000 |
| 2023-05-10 | 18.09 | $25.35 | 3504 |
| 2023-05-09 | 17.66 | $25.60 | 3700 |
| 2023-05-08 | 17.36 | $25.63 | 4736 |
| 2023-05-05 | 17.18 | $25.57 | 7700 |
| 2023-05-04 | 16.83 | $25.05 | 21300 |
| 2023-05-03 | 16.05 | $25.43 | 15100 |
| 2023-05-02 | 15.64 | $25.78 | 41431 |
| 2023-05-01 | 15.27 | $26.40 | 14800 |
| 2023-04-28 | 15.54 | $26.56 | 12600 |
| 2023-04-27 | 15.71 | $26.18 | 11700 |
| 2023-04-26 | 15.54 | $25.89 | 6315 |
| 2023-04-25 | 15.18 | $26.03 | 9624 |
| 2023-04-24 | 14.91 | $26.57 | 8302 |
| 2023-04-21 | 15.02 | $26.58 | 8200 |
| 2023-04-20 | 15.15 | $26.83 | 4200 |
| 2023-04-19 | 15.28 | $27.04 | 10200 |
| 2023-04-18 | 15.83 | $26.85 | 19900 |
| 2023-04-17 | 16.60 | $26.64 | 10100 |
| 2023-04-14 | 17.32 | $26.43 | 8900 |
| 2023-04-13 | 18.14 | $26.29 | 23546 |
| 2023-04-12 | 18.73 | $25.98 | 12400 |
| 2023-04-11 | 19.36 | $26.17 | 10400 |
| 2023-04-10 | 19.96 | $25.90 | 11403 |
| 2023-04-06 | 20.25 | $25.80 | 14900 |
| 2023-04-05 | 20.57 | $25.65 | 6236 |
| 2023-04-04 | 20.68 | $25.65 | 12400 |
| 2023-04-03 | 20.89 | $26.02 | 9147 |
| 2023-03-31 | 21.34 | $25.96 | 8600 |
| 2023-03-30 | 21.70 | $25.85 | 6111 |
| 2023-03-29 | 22.09 | $25.88 | 10720 |
| 2023-03-28 | 22.32 | $25.42 | 7400 |
| 2023-03-27 | 22.23 | $25.40 | 11500 |
| 2023-03-24 | 22.13 | $25.01 | 32600 |
| 2023-03-23 | 21.55 | $25.14 | 71630 |
| 2023-03-22 | 21.09 | $25.35 | 19746 |
| 2023-03-21 | 20.81 | $26.03 | 9349 |
| 2023-03-20 | 20.78 | $25.20 | 13318 |
| 2023-03-17 | 20.20 | $24.71 | 19742 |
| 2023-03-16 | 19.46 | $25.61 | 10919 |
| 2023-03-15 | 18.72 | $25.08 | 14918 |
| 2023-03-14 | 17.35 | $25.88 | 153535 |
| 2023-03-13 | 16.27 | $25.48 | 40040 |
| 2023-03-10 | 14.50 | $26.69 | 17100 |
| 2023-03-09 | 13.31 | $27.29 | 11900 |
| 2023-03-08 | 12.50 | $28.28 | 8519 |
| 2023-03-07 | 12.45 | $28.41 | 4300 |
| 2023-03-06 | 12.62 | $29.24 | 3308 |
| 2023-03-03 | 12.80 | $29.27 | 6406 |
| 2023-03-02 | 13.14 | $28.82 | 5608 |
| 2023-03-01 | 13.65 | $29.07 | 6040 |
| 2023-02-28 | 14.11 | $29.15 | 7800 |
| 2023-02-27 | 14.40 | $29.06 | 10911 |
| 2023-02-24 | 14.70 | $29.05 | 7300 |
| 2023-02-23 | 15.39 | $29.03 | 8600 |
| 2023-02-22 | 16.05 | $28.91 | 33704 |
| 2023-02-21 | 16.83 | $29.07 | 4900 |
| 2023-02-17 | 17.43 | $29.53 | 115100 |
| 2023-02-16 | 17.56 | $29.55 | 8800 |
| 2023-02-15 | 17.39 | $29.78 | 6200 |
| 2023-02-14 | 16.98 | $29.90 | 5324 |
| 2023-02-13 | 16.55 | $29.89 | 4007 |
| 2023-02-10 | 16.22 | $29.63 | 3400 |
| 2023-02-09 | 16.14 | $29.56 | 8026 |
| 2023-02-08 | 15.87 | $29.85 | 31000 |
| 2023-02-07 | 15.16 | $30.03 | 3214 |
| 2023-02-06 | 14.44 | $29.56 | 1500 |
| 2023-02-03 | 14.06 | $29.74 | 6500 |
| 2023-02-02 | 13.51 | $29.68 | 5300 |
| 2023-02-01 | 13.05 | $29.63 | 8500 |
| 2023-01-31 | 12.56 | $29.70 | 4016 |
| 2023-01-30 | 12.11 | $29.33 | 6100 |
| 2023-01-27 | 11.78 | $29.55 | 4110 |
| 2023-01-26 | 11.12 | $29.43 | 6132 |
| 2023-01-25 | 10.59 | $29.26 | 5530 |
| 2023-01-24 | 10.16 | $28.79 | 19717 |
| 2023-01-23 | 10.05 | $28.78 | 6100 |
| 2023-01-20 | 10.02 | $28.34 | 24841 |
| 2023-01-19 | 10.38 | $27.90 | 8100 |
| 2023-01-18 | 10.68 | $28.06 | 17625 |
| 2023-01-17 | 11.13 | $28.64 | 1300 |
| 2023-01-13 | 10.93 | $28.84 | 8038 |
| 2023-01-12 | 10.72 | $28.59 | 7438 |
| 2023-01-11 | 10.24 | $28.47 | 6700 |
| 2023-01-10 | 9.92 | $28.22 | 5200 |
| 2023-01-09 | 9.72 | $28.16 | 4000 |
| 2023-01-06 | 9.42 | $28.22 | 3100 |
| 2023-01-05 | 9.30 | $27.68 | 5900 |
| 2023-01-04 | 9.63 | $27.88 | 16210 |
| 2023-01-03 | 9.98 | $27.29 | 29700 |
| 2022-12-30 | 10.25 | $27.07 | 59600 |
| 2022-12-29 | 10.07 | $27.13 | 5509 |
| 2022-12-28 | 9.88 | $26.67 | 13512 |
| 2022-12-27 | 9.64 | $27.77 | 20900 |
| 2022-12-23 | 10.07 | $27.66 | 4203 |
| 2022-12-22 | 10.47 | $27.45 | 10923 |
| 2022-12-21 | 10.70 | $27.59 | 27200 |
| 2022-12-20 | 11.22 | $27.20 | 21000 |
| 2022-12-19 | 11.55 | $27.16 | 3100 |
| 2022-12-16 | 11.94 | $27.20 | 5100 |
| 2022-12-15 | 12.26 | $27.38 | 11200 |
| 2022-12-14 | 12.81 | $27.92 | 27034 |
| 2022-12-13 | 13.06 | $28.16 | 10702 |
| 2022-12-12 | 12.92 | $28.06 | 7100 |
| 2022-12-09 | 13.42 | $27.76 | 7200 |
| 2022-12-08 | 14.00 | $27.81 | 8500 |
| 2022-12-07 | 14.66 | $27.78 | 4800 |
| 2022-12-06 | 15.34 | $27.80 | 8900 |
| 2022-12-05 | 16.04 | $28.00 | 8236 |
| 2022-12-02 | 16.41 | $28.79 | 7821 |
| 2022-12-01 | 16.06 | $28.95 | 17136 |
| 2022-11-30 | 15.70 | $29.15 | 12300 |
| 2022-11-29 | 15.37 | $28.64 | 5522 |
| 2022-11-28 | 15.42 | $28.27 | 8026 |
| 2022-11-25 | 15.53 | $28.77 | 900 |
| 2022-11-23 | 15.12 | $28.67 | 6607 |
| 2022-11-22 | 14.75 | $28.52 | 3100 |
| 2022-11-21 | 14.47 | $28.20 | 15035 |
| 2022-11-18 | 14.42 | $28.12 | 15408 |
| 2022-11-17 | 14.35 | $27.95 | 11345 |
| 2022-11-16 | 14.50 | $28.12 | 4242 |
| 2022-11-15 | 14.33 | $28.30 | 3504 |
| 2022-11-14 | 14.13 | $28.39 | 12500 |
| 2022-11-11 | 13.67 | $28.70 | 7600 |
| 2022-11-10 | 12.96 | $28.42 | 70400 |
| 2022-11-09 | 12.43 | $27.17 | 16309 |
| 2022-11-08 | 12.48 | $27.66 | 8500 |
| 2022-11-07 | 12.03 | $27.49 | 25000 |
| 2022-11-04 | 11.74 | $27.21 | 2300 |
| 2022-11-03 | 11.63 | $26.66 | 2731 |
| 2022-11-02 | 11.86 | $27.05 | 5416 |
| 2022-11-01 | 11.60 | $27.51 | 36500 |
| 2022-10-31 | 10.99 | $27.32 | 5605 |
| 2022-10-28 | 10.50 | $27.41 | 13522 |
| 2022-10-27 | 9.99 | $26.75 | 4818 |
| 2022-10-26 | 9.81 | $26.60 | 10100 |
| 2022-10-25 | 9.72 | $26.38 | 20600 |
| 2022-10-24 | 9.88 | $26.02 | 11500 |
| 2022-10-21 | 10.35 | $25.76 | 28800 |
| 2022-10-20 | 10.66 | $25.20 | 49900 |
| 2022-10-19 | 10.94 | $25.55 | 4800 |
| 2022-10-18 | 11.49 | $26.07 | 4334 |
| 2022-10-17 | 11.66 | $25.79 | 3700 |
| 2022-10-14 | 12.24 | $25.20 | 1400 |
| 2022-10-13 | 12.59 | $25.48 | 11540 |
| 2022-10-12 | 12.94 | $24.53 | 15817 |
| 2022-10-11 | 12.58 | $24.52 | 5900 |
| 2022-10-10 | 12.19 | $24.83 | 15843 |
| 2022-10-07 | 11.93 | $24.95 | 6918 |
| 2022-10-06 | 11.81 | $25.46 | 13808 |
| 2022-10-05 | 12.08 | $25.80 | 8003 |
| 2022-10-04 | 12.52 | $26.03 | 23229 |
| 2022-10-03 | 13.16 | $25.10 | 6200 |
| 2022-09-30 | 13.09 | $24.47 | 5100 |
| 2022-09-29 | 12.76 | $24.71 | 22512 |
| 2022-09-28 | 12.16 | $25.03 | 20710 |
| 2022-09-27 | 11.52 | $24.54 | 32300 |
| 2022-09-26 | 10.63 | $24.62 | 7503 |
| 2022-09-23 | 9.76 | $25.03 | 20900 |
| 2022-09-22 | 8.99 | $25.57 | 10908 |
| 2022-09-21 | 8.73 | $26.10 | 4122 |
| 2022-09-20 | 8.93 | $26.59 | 3300 |
| 2022-09-19 | 9.37 | $26.98 | 6500 |
| 2022-09-16 | 9.83 | $26.69 | 12922 |
| 2022-09-15 | 10.12 | $26.97 | 13100 |
| 2022-09-14 | 10.58 | $26.69 | 13441 |
| 2022-09-13 | 10.87 | $26.78 | 6400 |
| 2022-09-12 | 11.32 | $27.72 | 2700 |
| 2022-09-09 | 11.02 | $27.41 | 2723 |
| 2022-09-08 | 10.93 | $27.05 | 15800 |
| 2022-09-07 | 11.20 | $26.60 | 6710 |
| 2022-09-06 | 11.69 | $26.13 | 11508 |
| 2022-09-02 | 11.74 | $26.31 | 9628 |
| 2022-09-01 | 12.05 | $26.48 | 10800 |
| 2022-08-31 | 11.78 | $26.57 | 7544 |
| 2022-08-30 | 11.72 | $26.69 | 7841 |
| 2022-08-29 | 11.74 | $26.86 | 8100 |
| 2022-08-26 | 12.01 | $27.06 | 5549 |
| 2022-08-25 | 12.50 | $27.78 | 5900 |
| 2022-08-24 | 12.73 | $27.41 | 6200 |
| 2022-08-23 | 13.26 | $27.36 | 5405 |
| 2022-08-22 | 13.80 | $27.32 | 26336 |
| 2022-08-19 | 14.37 | $27.92 | 14700 |
| 2022-08-18 | 14.26 | $28.39 | 18900 |
| 2022-08-17 | 13.69 | $28.48 | 72400 |
| 2022-08-16 | 13.03 | $28.66 | 14800 |
| 2022-08-15 | 12.14 | $28.36 | 3844 |
| 2022-08-12 | 11.50 | $28.50 | 16148 |
| 2022-08-11 | 10.79 | $28.18 | 17649 |
| 2022-08-10 | 10.20 | $27.80 | 57600 |
| 2022-08-09 | 9.94 | $27.09 | 20600 |
| 2022-08-08 | 10.39 | $27.04 | 2124 |
| 2022-08-05 | 10.85 | $27.09 | 1100 |
| 2022-08-04 | 11.40 | $26.96 | 2530 |
| 2022-08-03 | 11.97 | $27.18 | 5323 |
| 2022-08-02 | 12.57 | $26.79 | 2900 |
| 2022-08-01 | 13.13 | $27.16 | 5500 |
| 2022-07-29 | 13.76 | $27.32 | 2800 |
| 2022-07-28 | 14.19 | $26.95 | 8900 |
| 2022-07-27 | 14.93 | $27.03 | 13700 |
| 2022-07-26 | 15.61 | $26.64 | 2300 |
| 2022-07-25 | 16.36 | $26.97 | 12500 |
| 2022-07-22 | 16.88 | $26.66 | 7300 |
| 2022-07-21 | 17.57 | $26.91 | 11915 |
| 2022-07-20 | 18.33 | $26.70 | 2806 |
| 2022-07-19 | 19.24 | $26.70 | 6700 |
| 2022-07-18 | 20.25 | $25.92 | 8112 |
| 2022-07-15 | 21.02 | $25.90 | 9443 |
| 2022-07-14 | 21.58 | $25.18 | 14600 |
| 2022-07-13 | 21.48 | $25.78 | 5619 |
| 2022-07-12 | 21.78 | $26.05 | 3900 |
| 2022-07-11 | 22.32 | $26.00 | 2641 |
| 2022-07-08 | 22.60 | $26.31 | 16221 |
| 2022-07-07 | 23.04 | $26.35 | 31610 |
| 2022-07-06 | 23.49 | $25.90 | 6000 |
| 2022-07-05 | 23.63 | $25.96 | 8900 |
| 2022-07-01 | 23.69 | $26.25 | 21200 |
| 2022-06-30 | 23.82 | $25.94 | 15008 |
| 2022-06-29 | 23.74 | $26.09 | 3800 |
| 2022-06-28 | 24.01 | $26.36 | 5700 |
| 2022-06-27 | 24.47 | $26.55 | 7013 |
| 2022-06-24 | 24.64 | $26.57 | 12208 |
| 2022-06-23 | 24.74 | $25.60 | 14700 |
| 2022-06-22 | 24.09 | $25.87 | 4746 |
| 2022-06-21 | 23.56 | $26.03 | 18300 |
| 2022-06-17 | 23.15 | $25.63 | 17400 |
| 2022-06-16 | 22.29 | $25.35 | 26500 |
| 2022-06-15 | 21.26 | $26.16 | 87235 |
| 2022-06-14 | 20.44 | $25.85 | 13307 |
| 2022-06-13 | 19.43 | $25.98 | 40400 |
| 2022-06-10 | 18.42 | $26.91 | 14109 |
| 2022-06-09 | 17.83 | $27.78 | 6000 |
| 2022-06-08 | 17.78 | $28.56 | 59715 |
| 2022-06-07 | 18.23 | $29.02 | 4000 |
| 2022-06-06 | 19.00 | $28.88 | 7200 |
| 2022-06-03 | 19.83 | $28.74 | 9033 |
| 2022-06-02 | 20.52 | $29.06 | 6100 |
| 2022-06-01 | 21.25 | $28.70 | 17500 |
| 2022-05-31 | 22.01 | $29.05 | 10700 |
| 2022-05-27 | 23.14 | $29.12 | 24700 |
| 2022-05-26 | 24.21 | $28.72 | 30605 |
| 2022-05-25 | 25.13 | $28.09 | 16200 |
| 2022-05-24 | 25.60 | $27.83 | 7700 |
| 2022-05-23 | 25.75 | $27.93 | 22800 |
| 2022-05-20 | 26.01 | $27.14 | 13100 |
| 2022-05-19 | 25.65 | $27.20 | 5848 |
| 2022-05-18 | 25.45 | $27.30 | 13417 |
| 2022-05-17 | 25.40 | $28.04 | 9819 |
| 2022-05-16 | 25.66 | $27.22 | 18500 |
| 2022-05-13 | 25.32 | $27.37 | 16900 |
| 2022-05-12 | 25.01 | $26.94 | 14023 |
| 2022-05-11 | 24.18 | $27.24 | 43300 |
| 2022-05-10 | 23.66 | $27.42 | 30516 |
| 2022-05-09 | 23.09 | $27.64 | 33700 |
| 2022-05-06 | 22.70 | $28.28 | 29700 |
| 2022-05-05 | 22.57 | $28.48 | 13216 |
| 2022-05-04 | 22.59 | $29.29 | 5800 |
| 2022-05-03 | 22.76 | $28.48 | 30031 |
| 2022-05-02 | 22.36 | $28.14 | 12904 |
| 2022-04-29 | 21.33 | $28.10 | 19202 |
| 2022-04-28 | 20.44 | $28.85 | 34808 |
| 2022-04-27 | 19.71 | $28.52 | 24923 |
| 2022-04-26 | 18.74 | $28.72 | 72200 |
| 2022-04-25 | 17.88 | $29.34 | 33033 |
| 2022-04-22 | 17.00 | $29.34 | 12400 |
| 2022-04-21 | 16.43 | $30.06 | 6736 |
| 2022-04-20 | 16.31 | $30.48 | 9000 |
| 2022-04-19 | 16.45 | $30.16 | 11600 |
| 2022-04-18 | 16.13 | $29.95 | 11514 |
| 2022-04-14 | 15.63 | $29.91 | 8715 |
| 2022-04-13 | 15.29 | $30.10 | 15500 |
| 2022-04-12 | 14.85 | $30.05 | 12326 |
| 2022-04-11 | 14.45 | $30.36 | 8600 |
| 2022-04-08 | 14.27 | $30.45 | 24700 |
| 2022-04-07 | 14.06 | $30.25 | 61518 |
| 2022-04-06 | 13.71 | $30.25 | 12100 |
| 2022-04-05 | 13.59 | $30.57 | 48000 |
| 2022-04-04 | 13.61 | $30.84 | 13500 |
| 2022-04-01 | 13.76 | $30.89 | 35600 |
| 2022-03-31 | 13.97 | $30.89 | 14915 |
| 2022-03-30 | 14.27 | $31.62 | 8900 |
| 2022-03-29 | 14.99 | $31.94 | 13709 |
| 2022-03-28 | 15.56 | $31.68 | 18835 |
| 2022-03-25 | 16.21 | $31.86 | 15800 |
| 2022-03-24 | 17.06 | $31.53 | 16200 |
| 2022-03-23 | 17.71 | $31.24 | 22043 |
| 2022-03-22 | 18.39 | $31.86 | 14236 |
| 2022-03-21 | 19.33 | $31.32 | 15645 |
| 2022-03-18 | 20.10 | $31.18 | 60242 |
| 2022-03-17 | 20.65 | $31.06 | 67200 |
| 2022-03-16 | 21.09 | $30.84 | 122300 |
| 2022-03-15 | 21.44 | $29.92 | 7004 |
| 2022-03-14 | 21.09 | $29.73 | 10614 |
| 2022-03-11 | 20.71 | $29.26 | 5817 |
| 2022-03-10 | 19.99 | $29.35 | 14900 |
| 2022-03-09 | 19.08 | $29.66 | 4628 |
| 2022-03-08 | 18.32 | $28.58 | 31925 |
| 2022-03-07 | 17.04 | $28.41 | 46400 |
| 2022-03-04 | 15.71 | $29.68 | 25045 |
| 2022-03-03 | 14.70 | $30.47 | 11700 |
| 2022-03-02 | 14.06 | $30.64 | 7622 |
| 2022-03-01 | 13.34 | $29.96 | 20419 |
| 2022-02-28 | 12.58 | $31.24 | 15005 |
| 2022-02-25 | 12.33 | $31.67 | 27600 |
| 2022-02-24 | 12.20 | $30.65 | 50727 |
| 2022-02-23 | 11.14 | $31.16 | 4700 |
| 2022-02-22 | 10.83 | $31.76 | 16904 |
| 2022-02-18 | 10.84 | $32.07 | 38523 |
| 2022-02-17 | 11.16 | $32.12 | 68207 |
| 2022-02-16 | 11.62 | $32.93 | 40100 |
| 2022-02-15 | 11.78 | $32.79 | 20300 |
| 2022-02-14 | 12.08 | $32.35 | 25812 |
| 2022-02-11 | 12.62 | $32.61 | 33800 |
| 2022-02-10 | 12.90 | $33.01 | 43300 |
| 2022-02-09 | 12.70 | $33.19 | 81200 |
| 2022-02-08 | 12.63 | $33.03 | 13500 |
| 2022-02-07 | 12.73 | $32.46 | 20700 |
| 2022-02-04 | 13.16 | $32.31 | 28348 |
| 2022-02-03 | 13.79 | $31.95 | 26600 |
| 2022-02-02 | 14.46 | $32.21 | 16624 |
| 2022-02-01 | 15.10 | $32.07 | 58800 |
| 2022-01-31 | 15.66 | $31.51 | 19100 |
| 2022-01-28 | 15.74 | $31.22 | 18000 |
| 2022-01-27 | 15.55 | $31.05 | 25617 |
| 2022-01-26 | 15.51 | $31.34 | 31000 |
| 2022-01-25 | 15.58 | $31.35 | 60600 |
| 2022-01-24 | 15.46 | $31.18 | 69220 |
| 2022-01-21 | 15.09 | $31.00 | 26400 |
| 2022-01-20 | 15.24 | $31.64 | 21305 |
| 2022-01-19 | 15.98 | $31.77 | 16706 |
| 2022-01-18 | 16.74 | $32.51 | 20800 |
| 2022-01-14 | 16.91 | $33.14 | 20302 |
| 2022-01-13 | 16.67 | $33.17 | 54200 |
| 2022-01-12 | 16.07 | $33.11 | 37600 |
| 2022-01-11 | 15.60 | $32.91 | 31419 |
| 2022-01-10 | 15.28 | $32.66 | 19934 |
| 2022-01-07 | 15.07 | $32.62 | 19544 |
| 2022-01-06 | 14.95 | $32.00 | 41600 |
| 2022-01-05 | 15.28 | $31.56 | 1.1M |
| 2022-01-04 | 15.67 | $31.84 | 14000 |
| 2022-01-03 | 16.13 | $31.01 | 18500 |
| 2021-12-31 | 16.51 | $30.56 | 54000 |
| 2021-12-30 | 16.57 | $30.54 | 9804 |
| 2021-12-29 | 16.63 | $30.62 | 44500 |
| 2021-12-28 | 16.64 | $31.30 | 26800 |
| 2021-12-27 | 17.24 | $31.27 | 9434 |
| 2021-12-23 | 17.65 | $31.06 | 10100 |
| 2021-12-22 | 18.02 | $30.87 | 8900 |
| 2021-12-21 | 18.06 | $30.66 | 11043 |
| 2021-12-20 | 17.98 | $30.10 | 22900 |
| 2021-12-17 | 17.40 | $30.71 | 7400 |
| 2021-12-16 | 17.45 | $31.40 | 17000 |
| 2021-12-15 | 18.02 | $30.90 | 7028 |
| 2021-12-14 | 17.88 | $30.96 | 7313 |
| 2021-12-13 | 17.81 | $30.74 | 3812 |
| 2021-12-10 | 17.68 | $31.27 | 138413 |
| 2021-12-09 | 17.84 | $31.17 | 6127 |
| 2021-12-08 | 17.99 | $31.22 | 18702 |
| 2021-12-07 | 18.35 | $31.31 | 15100 |
| 2021-12-06 | 18.74 | $30.89 | 9731 |
| 2021-12-03 | 18.92 | $30.24 | 6433 |
| 2021-12-02 | 18.61 | $30.63 | 4314 |
| 2021-12-01 | 18.32 | $29.81 | 12943 |
| 2021-11-30 | 17.97 | $29.98 | 10944 |
| 2021-11-29 | 17.27 | $30.80 | 12600 |
| 2021-11-26 | 17.03 | $30.83 | 12000 |
| 2021-11-24 | 16.51 | $32.06 | 8828 |
| 2021-11-23 | 17.25 | $32.16 | 8903 |
| 2021-11-22 | 17.96 | $31.78 | 8200 |
| 2021-11-19 | 18.54 | $31.32 | 7606 |
| 2021-11-18 | 18.48 | $31.75 | 6405 |
| 2021-11-17 | 19.09 | $31.97 | 4700 |
| 2021-11-16 | 19.97 | $32.25 | 10039 |
| 2021-11-15 | 20.68 | $32.38 | 4000 |
| 2021-11-12 | 21.23 | $32.42 | 6642 |
| 2021-11-11 | 21.92 | $32.44 | 2109 |
| 2021-11-10 | 22.54 | $32.37 | 15832 |
| 2021-11-09 | 23.25 | $32.29 | 13300 |
| 2021-11-08 | 24.12 | $32.43 | 9800 |
| 2021-11-05 | 24.71 | $32.28 | 7629 |
| 2021-11-04 | 25.45 | $32.12 | 17700 |
| 2021-11-03 | 26.22 | $32.55 | 7013 |
| 2021-11-02 | 26.48 | $32.23 | 15000 |
| 2021-11-01 | 27.04 | $32.29 | 5100 |
| 2021-10-29 | 27.53 | $32.07 | 7600 |
| 2021-10-28 | 28.16 | $32.28 | 8917 |
| 2021-10-27 | 28.75 | $32.11 | 14200 |
| 2021-10-26 | 29.37 | $32.81 | 5700 |
| 2021-10-25 | 29.23 | $32.89 | 6300 |
| 2021-10-22 | 28.99 | $32.89 | 11707 |
| 2021-10-21 | 28.75 | $32.61 | 10703 |
| 2021-10-20 | 28.59 | $32.77 | 13137 |
| 2021-10-19 | 28.47 | $32.33 | 15226 |
| 2021-10-18 | 28.64 | $32.01 | 5811 |
| 2021-10-15 | 28.97 | $31.98 | 13300 |
| 2021-10-14 | 29.33 | $31.56 | 11503 |
| 2021-10-13 | 30.09 | $31.10 | 8331 |
| 2021-10-12 | 31.05 | $31.35 | 3000 |
| 2021-10-11 | 31.49 | $31.36 | 4700 |
| 2021-10-08 | 31.88 | $31.68 | 4200 |
| 2021-10-07 | 32.38 | $31.43 | 10420 |
| 2021-10-06 | 32.90 | $31.23 | 18400 |
| 2021-10-05 | 33.81 | $31.20 | 21500 |
| 2021-10-04 | 34.41 | $30.73 | 10000 |
| 2021-10-01 | 35.10 | $30.88 | 6000 |
| 2021-09-30 | 36.01 | $30.41 | 6518 |
| 2021-09-29 | 37.00 | $30.80 | 3640 |
| 2021-09-28 | 37.74 | $30.74 | 7242 |
| 2021-09-27 | 38.51 | $31.11 | 4900 |
| 2021-09-24 | 38.97 | $30.61 | 2900 |
| 2021-09-23 | 39.73 | $30.48 | 3516 |
| 2021-09-22 | 40.63 | $29.82 | 6112 |
| 2021-09-21 | 41.93 | $29.37 | 105300 |
| 2021-09-20 | 43.61 | $29.32 | 40000 |
| 2021-09-17 | 45.53 | $29.95 | 2832 |
| 2021-09-16 | 46.68 | $30.09 | 4400 |
| 2021-09-15 | 47.66 | $30.18 | 14800 |
| 2021-09-14 | 48.76 | $29.76 | 5400 |
| 2021-09-13 | 49.92 | $30.27 | 7500 |
| 2021-09-10 | 50.72 | $29.90 | 4000 |
| 2021-09-09 | 51.57 | $30.13 | 13735 |
| 2021-09-08 | 52.27 | $30.10 | 71600 |
| 2021-09-07 | 53.12 | $30.22 | 12400 |
| 2021-09-03 | 53.76 | $30.36 | 4218 |
| 2021-09-02 | 54.37 | $30.51 | 9700 |
| 2021-09-01 | 54.81 | $30.57 | 10500 |
| 2021-08-31 | 55.23 | $30.78 | 23339 |
| 2021-08-30 | 55.53 | $30.94 | 4028 |
| 2021-08-27 | 55.63 | $31.55 | 13636 |
| 2021-08-26 | 55.42 | $31.12 | 3807 |
| 2021-08-25 | 55.23 | $31.35 | 14800 |
| 2021-08-24 | 55.04 | $30.92 | 6710 |
| 2021-08-23 | 54.94 | $30.73 | 6542 |
| 2021-08-20 | 54.87 | $30.57 | 5600 |
| 2021-08-19 | 54.85 | $30.38 | 10341 |
| 2021-08-18 | 54.82 | $30.82 | 7001 |
| 2021-08-17 | 54.40 | $31.00 | 4927 |
| 2021-08-16 | 53.92 | $31.33 | 8940 |
| 2021-08-13 | 53.27 | $31.50 | 6832 |
| 2021-08-12 | 52.33 | $31.56 | 4526 |
| 2021-08-11 | 51.36 | $31.47 | 6900 |
| 2021-08-10 | 50.34 | $31.10 | 11031 |
| 2021-08-09 | 49.30 | $30.81 | 13200 |
| 2021-08-06 | 48.23 | $30.76 | 12029 |
| 2021-08-05 | 47.11 | $30.18 | 15900 |
| 2021-08-04 | 46.01 | $29.84 | 17711 |
| 2021-08-03 | 44.86 | $29.94 | 19624 |
| 2021-08-02 | 43.66 | $29.77 | 19500 |
| 2021-07-30 | 42.20 | $29.83 | 7900 |
| 2021-07-29 | 40.67 | $30.06 | 32007 |
| 2021-07-28 | 38.96 | $29.68 | 9200 |
| 2021-07-27 | 37.18 | $29.74 | 22427 |
| 2021-07-26 | 35.31 | $29.74 | 64400 |
| 2021-07-23 | 33.31 | $29.56 | 5614 |
| 2021-07-22 | 31.19 | $29.61 | 9200 |
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