Is iShares MSCI Finland ETF (EFNL) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Finland ETF (EFNL) research center and poll results.
CBOE : EFNL
iShares MSCI Finland ETF — Technical Indicators
$51.84 USD
$0.78 (1.53%)
- Volume
- 16.42K
- Average Volume
- 71.63K
- Market Capitalization
- $36.58M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $58.30
- Year Low
- $40.09
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
52.29
2026-07-21
Close Price
$51.84
Vol: 16523
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
31.62
Average
40.01
Maximum
56.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 52.29 | $51.84 | 16523 |
| 2026-07-20 | 52.42 | $51.06 | 15509 |
| 2026-07-17 | 52.56 | $51.64 | 7106 |
| 2026-07-16 | 52.68 | $51.10 | 13744 |
| 2026-07-15 | 52.86 | $51.87 | 8019 |
| 2026-07-14 | 53.04 | $52.09 | 7217 |
| 2026-07-13 | 53.21 | $51.84 | 44700 |
| 2026-07-10 | 53.38 | $52.58 | 9435 |
| 2026-07-09 | 53.41 | $52.75 | 825114 |
| 2026-07-08 | 53.51 | $51.75 | 23200 |
| 2026-07-07 | 53.70 | $52.01 | 8800 |
| 2026-07-06 | 53.86 | $52.91 | 4724 |
| 2026-07-02 | 54.12 | $52.27 | 64400 |
| 2026-07-01 | 54.40 | $52.48 | 53300 |
| 2026-06-30 | 54.68 | $53.49 | 8300 |
| 2026-06-29 | 54.89 | $52.71 | 7800 |
| 2026-06-26 | 55.10 | $52.24 | 9000 |
| 2026-06-25 | 55.35 | $53.26 | 5800 |
| 2026-06-24 | 55.56 | $52.76 | 10642 |
| 2026-06-23 | 55.82 | $53.14 | 9744 |
| 2026-06-22 | 56.00 | $54.54 | 7900 |
| 2026-06-18 | 56.07 | $53.69 | 120504 |
| 2026-06-17 | 56.15 | $54.09 | 21645 |
| 2026-06-16 | 56.17 | $54.73 | 16626 |
| 2026-06-15 | 56.18 | $55.47 | 20237 |
| 2026-06-12 | 56.12 | $55.48 | 6032 |
| 2026-06-11 | 56.11 | $55.20 | 349500 |
| 2026-06-10 | 56.12 | $53.32 | 11200 |
| 2026-06-09 | 56.16 | $54.75 | 9737 |
| 2026-06-08 | 56.17 | $55.42 | 2.2M |
| 2026-06-05 | 56.11 | $55.15 | 4600 |
| 2026-06-04 | 56.03 | $58.20 | 65800 |
| 2026-06-03 | 55.88 | $57.87 | 7700 |
| 2026-06-02 | 55.74 | $58.13 | 2346 |
| 2026-06-01 | 55.55 | $57.65 | 20300 |
| 2026-05-29 | 55.43 | $56.81 | 10447 |
| 2026-05-28 | 55.33 | $57.25 | 24241 |
| 2026-05-27 | 55.13 | $57.46 | 4413 |
| 2026-05-26 | 54.90 | $58.06 | 3617 |
| 2026-05-22 | 54.66 | $56.74 | 5848 |
| 2026-05-21 | 54.47 | $56.00 | 7246 |
| 2026-05-20 | 54.31 | $55.12 | 1724 |
| 2026-05-19 | 54.19 | $54.54 | 11703 |
| 2026-05-18 | 54.11 | $55.07 | 4029 |
| 2026-05-15 | 54.05 | $54.14 | 3602 |
| 2026-05-14 | 54.03 | $55.30 | 2800 |
| 2026-05-13 | 53.93 | $55.45 | 8200 |
| 2026-05-12 | 53.82 | $54.18 | 5211 |
| 2026-05-11 | 53.81 | $54.87 | 205900 |
| 2026-05-08 | 53.76 | $54.12 | 4928 |
| 2026-05-07 | 53.68 | $53.60 | 45400 |
| 2026-05-06 | 53.61 | $55.31 | 1515 |
| 2026-05-05 | 53.46 | $54.97 | 2600 |
| 2026-05-04 | 53.23 | $54.27 | 4113 |
| 2026-05-01 | 53.05 | $55.25 | 5627 |
| 2026-04-30 | 52.80 | $54.80 | 4762 |
| 2026-04-29 | 52.55 | $53.38 | 5600 |
| 2026-04-28 | 52.33 | $52.88 | 2300 |
| 2026-04-27 | 52.08 | $53.17 | 2200 |
| 2026-04-24 | 51.78 | $53.05 | 8030 |
| 2026-04-23 | 51.54 | $52.81 | 11524 |
| 2026-04-22 | 51.36 | $52.68 | 2300 |
| 2026-04-21 | 51.13 | $52.81 | 1507 |
| 2026-04-20 | 50.91 | $54.04 | 7406 |
| 2026-04-17 | 50.60 | $53.65 | 2700 |
| 2026-04-16 | 50.37 | $53.24 | 2300 |
| 2026-04-15 | 50.16 | $53.28 | 4300 |
| 2026-04-14 | 49.99 | $53.94 | 3300 |
| 2026-04-13 | 49.77 | $53.85 | 12133 |
| 2026-04-10 | 49.50 | $52.52 | 3847 |
| 2026-04-09 | 49.33 | $52.37 | 10918 |
| 2026-04-08 | 49.18 | $52.17 | 7800 |
| 2026-04-07 | 49.02 | $50.39 | 7376 |
| 2026-04-06 | 48.94 | $50.76 | 7949 |
| 2026-04-02 | 48.86 | $50.25 | 7400 |
| 2026-04-01 | 48.82 | $49.81 | 9500 |
| 2026-03-31 | 48.83 | $48.98 | 6133 |
| 2026-03-30 | 48.86 | $47.73 | 3500 |
| 2026-03-27 | 49.00 | $47.35 | 3414 |
| 2026-03-26 | 49.19 | $48.24 | 1900 |
| 2026-03-25 | 49.34 | $49.07 | 4063 |
| 2026-03-24 | 49.46 | $48.16 | 3118 |
| 2026-03-23 | 49.61 | $48.40 | 5514 |
| 2026-03-20 | 49.75 | $47.82 | 9901 |
| 2026-03-19 | 49.92 | $49.12 | 4500 |
| 2026-03-18 | 50.02 | $49.00 | 4200 |
| 2026-03-17 | 50.11 | $49.96 | 6836 |
| 2026-03-16 | 50.14 | $49.49 | 7117 |
| 2026-03-13 | 50.17 | $48.44 | 6500 |
| 2026-03-12 | 50.25 | $49.13 | 12316 |
| 2026-03-11 | 50.36 | $49.24 | 3545 |
| 2026-03-10 | 50.42 | $49.05 | 11600 |
| 2026-03-09 | 50.51 | $48.88 | 58741 |
| 2026-03-06 | 50.58 | $49.13 | 12421 |
| 2026-03-05 | 50.59 | $49.43 | 6212 |
| 2026-03-04 | 50.64 | $50.05 | 7600 |
| 2026-03-03 | 50.65 | $49.43 | 9922 |
| 2026-03-02 | 50.66 | $50.70 | 16040 |
| 2026-02-27 | 50.58 | $51.13 | 3531 |
| 2026-02-26 | 50.52 | $51.12 | 3614 |
| 2026-02-25 | 50.49 | $51.42 | 2500 |
| 2026-02-24 | 50.48 | $51.17 | 8122 |
| 2026-02-23 | 50.43 | $51.22 | 12300 |
| 2026-02-20 | 50.36 | $51.38 | 5527 |
| 2026-02-19 | 50.27 | $50.97 | 5500 |
| 2026-02-18 | 50.16 | $50.87 | 6500 |
| 2026-02-17 | 50.02 | $50.54 | 5300 |
| 2026-02-13 | 49.95 | $50.09 | 5710 |
| 2026-02-12 | 49.90 | $50.06 | 9417 |
| 2026-02-11 | 49.84 | $51.24 | 12200 |
| 2026-02-10 | 49.69 | $50.61 | 2500 |
| 2026-02-09 | 49.60 | $50.72 | 8128 |
| 2026-02-06 | 49.48 | $50.27 | 5700 |
| 2026-02-05 | 49.39 | $49.47 | 16400 |
| 2026-02-04 | 49.36 | $50.30 | 8328 |
| 2026-02-03 | 49.27 | $50.21 | 5465 |
| 2026-02-02 | 49.18 | $49.69 | 13805 |
| 2026-01-30 | 49.12 | $49.19 | 13847 |
| 2026-01-29 | 49.05 | $49.92 | 18621 |
| 2026-01-28 | 48.95 | $50.44 | 12707 |
| 2026-01-27 | 48.81 | $51.19 | 4936 |
| 2026-01-26 | 48.64 | $50.31 | 6235 |
| 2026-01-23 | 48.50 | $49.68 | 4206 |
| 2026-01-22 | 48.39 | $49.55 | 40100 |
| 2026-01-21 | 48.28 | $48.91 | 14900 |
| 2026-01-20 | 48.17 | $47.91 | 6300 |
| 2026-01-16 | 48.10 | $49.17 | 4135 |
| 2026-01-15 | 47.95 | $49.09 | 5400 |
| 2026-01-14 | 47.82 | $48.84 | 7000 |
| 2026-01-13 | 47.71 | $48.37 | 6620 |
| 2026-01-12 | 47.61 | $48.70 | 34400 |
| 2026-01-09 | 47.54 | $48.36 | 9027 |
| 2026-01-08 | 47.47 | $48.43 | 3100 |
| 2026-01-07 | 47.35 | $48.87 | 5706 |
| 2026-01-06 | 47.23 | $48.55 | 19000 |
| 2026-01-05 | 47.11 | $48.52 | 14100 |
| 2026-01-02 | 47.00 | $48.45 | 7900 |
| 2025-12-31 | 46.89 | $47.82 | 52648 |
| 2025-12-30 | 46.79 | $47.86 | 3200 |
| 2025-12-29 | 46.67 | $47.64 | 4735 |
| 2025-12-26 | 46.56 | $47.70 | 1500 |
| 2025-12-24 | 46.45 | $47.56 | 2200 |
| 2025-12-23 | 46.32 | $47.58 | 6900 |
| 2025-12-22 | 46.16 | $47.22 | 4400 |
| 2025-12-19 | 46.01 | $46.80 | 1400 |
| 2025-12-18 | 45.84 | $46.54 | 3105 |
| 2025-12-17 | 45.71 | $46.08 | 2600 |
| 2025-12-16 | 45.64 | $46.52 | 3739 |
| 2025-12-15 | 45.56 | $46.53 | 9107 |
| 2025-12-12 | 45.52 | $46.50 | 7236 |
| 2025-12-11 | 45.50 | $47.22 | 6500 |
| 2025-12-10 | 45.45 | $46.92 | 5600 |
| 2025-12-09 | 45.42 | $46.16 | 5114 |
| 2025-12-08 | 45.40 | $46.34 | 10184 |
| 2025-12-05 | 45.35 | $46.20 | 4643 |
| 2025-12-04 | 45.30 | $46.32 | 3749 |
| 2025-12-03 | 45.22 | $46.30 | 6449 |
| 2025-12-02 | 45.15 | $45.73 | 4205 |
| 2025-12-01 | 45.16 | $45.53 | 10000 |
| 2025-11-28 | 45.16 | $45.52 | 600 |
| 2025-11-26 | 45.19 | $45.35 | 1440 |
| 2025-11-25 | 45.23 | $45.03 | 6627 |
| 2025-11-24 | 45.31 | $44.37 | 1314 |
| 2025-11-21 | 45.37 | $44.17 | 5600 |
| 2025-11-20 | 45.43 | $43.53 | 4400 |
| 2025-11-19 | 45.51 | $43.95 | 4000 |
| 2025-11-18 | 45.50 | $44.51 | 5117 |
| 2025-11-17 | 45.45 | $45.02 | 6545 |
| 2025-11-14 | 45.38 | $45.69 | 3800 |
| 2025-11-13 | 45.27 | $46.06 | 2900 |
| 2025-11-12 | 45.15 | $46.39 | 4725 |
| 2025-11-11 | 44.99 | $46.18 | 3919 |
| 2025-11-10 | 44.83 | $45.74 | 6104 |
| 2025-11-07 | 44.66 | $45.39 | 4235 |
| 2025-11-06 | 44.51 | $45.16 | 3223 |
| 2025-11-05 | 44.38 | $44.74 | 2924 |
| 2025-11-04 | 44.28 | $44.88 | 5800 |
| 2025-11-03 | 44.16 | $45.92 | 5601 |
| 2025-10-31 | 44.00 | $45.63 | 2723 |
| 2025-10-30 | 43.87 | $46.10 | 7759 |
| 2025-10-29 | 43.70 | $46.17 | 5200 |
| 2025-10-28 | 43.55 | $46.61 | 7400 |
| 2025-10-27 | 43.36 | $45.64 | 2300 |
| 2025-10-24 | 43.21 | $45.29 | 3603 |
| 2025-10-23 | 43.07 | $45.16 | 2700 |
| 2025-10-22 | 42.91 | $43.69 | 500 |
| 2025-10-21 | 42.86 | $43.50 | 500 |
| 2025-10-20 | 42.83 | $43.66 | 1100 |
| 2025-10-17 | 42.79 | $43.55 | 3100 |
| 2025-10-16 | 42.75 | $43.62 | 4700 |
| 2025-10-15 | 42.71 | $43.12 | 1418 |
| 2025-10-14 | 42.71 | $42.93 | 2800 |
| 2025-10-13 | 42.73 | $42.50 | 1400 |
| 2025-10-10 | 42.76 | $42.41 | 4200 |
| 2025-10-09 | 42.79 | $42.50 | 3400 |
| 2025-10-08 | 42.82 | $42.65 | 1400 |
| 2025-10-07 | 42.82 | $42.61 | 1718 |
| 2025-10-06 | 42.82 | $42.66 | 2134 |
| 2025-10-03 | 42.81 | $43.03 | 3900 |
| 2025-10-02 | 42.78 | $42.73 | 2700 |
| 2025-10-01 | 42.73 | $43.09 | 12100 |
| 2025-09-30 | 42.65 | $42.81 | 3044 |
| 2025-09-29 | 42.57 | $42.64 | 3238 |
| 2025-09-26 | 42.52 | $42.46 | 600 |
| 2025-09-25 | 42.49 | $42.12 | 3142 |
| 2025-09-24 | 42.47 | $42.60 | 1122 |
| 2025-09-23 | 42.44 | $42.96 | 2000 |
| 2025-09-22 | 42.40 | $42.82 | 27800 |
| 2025-09-19 | 42.39 | $42.68 | 3700 |
| 2025-09-18 | 42.34 | $42.84 | 400 |
| 2025-09-17 | 42.30 | $43.13 | 11220 |
| 2025-09-16 | 42.24 | $43.31 | 1021 |
| 2025-09-15 | 42.16 | $43.16 | 1700 |
| 2025-09-12 | 42.09 | $43.02 | 1100 |
| 2025-09-11 | 42.01 | $43.06 | 2236 |
| 2025-09-10 | 41.94 | $42.57 | 1000 |
| 2025-09-09 | 41.89 | $42.61 | 1400 |
| 2025-09-08 | 41.82 | $42.59 | 400 |
| 2025-09-05 | 41.77 | $42.31 | 1802 |
| 2025-09-04 | 41.72 | $41.79 | 1700 |
| 2025-09-03 | 41.69 | $41.43 | 1412 |
| 2025-09-02 | 41.66 | $41.30 | 2500 |
| 2025-08-29 | 41.62 | $41.69 | 1063 |
| 2025-08-28 | 41.56 | $41.75 | 1700 |
| 2025-08-27 | 41.48 | $41.80 | 2400 |
| 2025-08-26 | 41.42 | $42.07 | 1916 |
| 2025-08-25 | 41.38 | $42.08 | 1600 |
| 2025-08-22 | 41.34 | $42.65 | 1000 |
| 2025-08-21 | 41.32 | $41.65 | 600 |
| 2025-08-20 | 41.34 | $42.05 | 1141 |
| 2025-08-19 | 41.34 | $41.86 | 2206 |
| 2025-08-18 | 41.29 | $41.68 | 5000 |
| 2025-08-15 | 41.26 | $41.88 | 2100 |
| 2025-08-14 | 41.20 | $41.31 | 832 |
| 2025-08-13 | 41.17 | $41.77 | 424 |
| 2025-08-12 | 41.12 | $41.57 | 802 |
| 2025-08-11 | 41.08 | $41.17 | 500 |
| 2025-08-08 | 41.07 | $41.53 | 838 |
| 2025-08-07 | 41.06 | $41.36 | 630 |
| 2025-08-06 | 41.07 | $41.11 | 600 |
| 2025-08-05 | 41.08 | $40.88 | 600 |
| 2025-08-04 | 41.10 | $40.62 | 1444 |
| 2025-08-01 | 41.11 | $40.38 | 2300 |
| 2025-07-31 | 41.16 | $40.24 | 3400 |
| 2025-07-30 | 41.21 | $40.60 | 2719 |
| 2025-07-29 | 41.22 | $41.11 | 5700 |
| 2025-07-28 | 41.21 | $41.40 | 2400 |
| 2025-07-25 | 41.18 | $42.24 | 1100 |
| 2025-07-24 | 41.09 | $42.02 | 7201 |
| 2025-07-23 | 40.99 | $42.00 | 3145 |
| 2025-07-22 | 40.90 | $40.96 | 2329 |
| 2025-07-21 | 40.85 | $41.10 | 1500 |
| 2025-07-18 | 40.78 | $40.59 | 3600 |
| 2025-07-17 | 40.72 | $40.67 | 7649 |
| 2025-07-16 | 40.66 | $40.91 | 1300 |
| 2025-07-15 | 40.61 | $40.65 | 2000 |
| 2025-07-14 | 40.63 | $41.05 | 1700 |
| 2025-07-11 | 40.66 | $41.21 | 2300 |
| 2025-07-10 | 40.66 | $41.58 | 3014 |
| 2025-07-09 | 40.65 | $41.48 | 1100 |
| 2025-07-08 | 40.63 | $41.22 | 13101 |
| 2025-07-07 | 40.62 | $40.82 | 921 |
| 2025-07-03 | 40.63 | $41.25 | 911 |
| 2025-07-02 | 40.62 | $41.25 | 18200 |
| 2025-07-01 | 40.59 | $40.90 | 1611 |
| 2025-06-30 | 40.60 | $40.92 | 4405 |
| 2025-06-27 | 40.58 | $40.87 | 809 |
| 2025-06-26 | 40.57 | $40.44 | 3900 |
| 2025-06-25 | 40.58 | $40.02 | 13900 |
| 2025-06-24 | 40.62 | $40.19 | 11100 |
| 2025-06-23 | 40.63 | $39.89 | 5400 |
| 2025-06-20 | 40.66 | $39.71 | 97100 |
| 2025-06-18 | 40.72 | $39.42 | 6200 |
| 2025-06-17 | 40.79 | $39.35 | 4300 |
| 2025-06-16 | 40.85 | $40.05 | 6800 |
| 2025-06-13 | 40.85 | $40.91 | 4500 |
| 2025-06-12 | 40.80 | $41.68 | 7400 |
| 2025-06-11 | 40.69 | $41.28 | 4542 |
| 2025-06-10 | 40.61 | $41.31 | 2000 |
| 2025-06-09 | 40.51 | $41.17 | 2225 |
| 2025-06-06 | 40.41 | $41.00 | 1136 |
| 2025-06-05 | 40.30 | $41.05 | 2300 |
| 2025-06-04 | 40.21 | $41.04 | 4900 |
| 2025-06-03 | 40.10 | $40.53 | 2544 |
| 2025-06-02 | 40.02 | $41.07 | 5308 |
| 2025-05-30 | 39.92 | $40.59 | 11115 |
| 2025-05-29 | 39.82 | $40.74 | 7500 |
| 2025-05-28 | 39.71 | $40.56 | 5000 |
| 2025-05-27 | 39.59 | $40.86 | 9226 |
| 2025-05-23 | 39.45 | $40.38 | 3908 |
| 2025-05-22 | 39.32 | $40.59 | 7815 |
| 2025-05-21 | 39.17 | $40.81 | 25806 |
| 2025-05-20 | 39.01 | $40.83 | 5600 |
| 2025-05-19 | 38.85 | $40.49 | 9042 |
| 2025-05-16 | 38.67 | $40.09 | 8000 |
| 2025-05-15 | 38.51 | $39.93 | 1300 |
| 2025-05-14 | 38.34 | $39.57 | 3100 |
| 2025-05-13 | 38.18 | $39.60 | 4009 |
| 2025-05-12 | 38.01 | $39.34 | 3805 |
| 2025-05-09 | 37.83 | $39.12 | 2400 |
| 2025-05-08 | 37.60 | $38.84 | 2547 |
| 2025-05-07 | 37.40 | $39.14 | 14405 |
| 2025-05-06 | 37.09 | $38.93 | 1200 |
| 2025-05-05 | 36.81 | $39.00 | 9500 |
| 2025-05-02 | 36.56 | $39.03 | 3300 |
| 2025-05-01 | 36.41 | $38.53 | 6400 |
| 2025-04-30 | 36.33 | $38.63 | 29300 |
| 2025-04-29 | 36.23 | $38.15 | 5026 |
| 2025-04-28 | 36.16 | $37.91 | 9408 |
| 2025-04-25 | 36.13 | $37.80 | 3623 |
| 2025-04-24 | 36.10 | $37.67 | 9300 |
| 2025-04-23 | 36.09 | $37.56 | 7000 |
| 2025-04-22 | 36.11 | $37.59 | 12236 |
| 2025-04-21 | 36.13 | $37.00 | 15516 |
| 2025-04-17 | 36.18 | $36.89 | 15025 |
| 2025-04-16 | 36.26 | $36.54 | 17500 |
| 2025-04-15 | 36.37 | $36.38 | 32100 |
| 2025-04-14 | 36.51 | $36.13 | 15445 |
| 2025-04-11 | 36.64 | $35.74 | 28100 |
| 2025-04-10 | 36.78 | $34.61 | 13600 |
| 2025-04-09 | 36.93 | $34.83 | 20300 |
| 2025-04-08 | 37.08 | $32.87 | 53631 |
| 2025-04-07 | 37.35 | $33.31 | 42904 |
| 2025-04-04 | 37.60 | $34.04 | 94500 |
| 2025-04-03 | 37.83 | $35.96 | 224736 |
| 2025-04-02 | 37.93 | $36.89 | 35049 |
| 2025-04-01 | 37.97 | $36.70 | 43914 |
| 2025-03-31 | 37.97 | $36.78 | 46100 |
| 2025-03-28 | 37.94 | $37.23 | 66500 |
| 2025-03-27 | 37.86 | $37.31 | 193612 |
| 2025-03-26 | 37.78 | $37.39 | 133813 |
| 2025-03-25 | 37.75 | $38.07 | 2422 |
| 2025-03-24 | 37.68 | $37.93 | 8500 |
| 2025-03-21 | 37.58 | $38.08 | 7408 |
| 2025-03-20 | 37.47 | $38.33 | 11539 |
| 2025-03-19 | 37.36 | $38.88 | 10800 |
| 2025-03-18 | 37.20 | $39.03 | 21800 |
| 2025-03-17 | 37.06 | $38.87 | 7000 |
| 2025-03-14 | 36.90 | $38.46 | 3926 |
| 2025-03-13 | 36.75 | $37.65 | 7925 |
| 2025-03-12 | 36.62 | $37.87 | 9900 |
| 2025-03-11 | 36.46 | $38.27 | 8200 |
| 2025-03-10 | 36.27 | $38.16 | 16015 |
| 2025-03-07 | 36.07 | $38.66 | 8100 |
| 2025-03-06 | 35.86 | $37.98 | 9139 |
| 2025-03-05 | 35.67 | $37.81 | 6201 |
| 2025-03-04 | 35.48 | $36.60 | 12500 |
| 2025-03-03 | 35.33 | $36.22 | 2949 |
| 2025-02-28 | 35.23 | $35.53 | 15300 |
| 2025-02-27 | 35.19 | $35.87 | 5100 |
| 2025-02-26 | 35.11 | $36.69 | 23100 |
| 2025-02-25 | 34.98 | $36.76 | 5427 |
| 2025-02-24 | 34.86 | $35.88 | 1606 |
| 2025-02-21 | 34.78 | $35.96 | 2505 |
| 2025-02-20 | 34.68 | $36.11 | 1200 |
| 2025-02-19 | 34.56 | $35.68 | 3000 |
| 2025-02-18 | 34.47 | $36.13 | 1900 |
| 2025-02-14 | 34.31 | $35.72 | 8100 |
| 2025-02-13 | 34.17 | $35.50 | 5413 |
| 2025-02-12 | 34.03 | $34.99 | 1100 |
| 2025-02-11 | 33.91 | $34.67 | 2200 |
| 2025-02-10 | 33.79 | $34.42 | 6317 |
| 2025-02-07 | 33.68 | $34.21 | 4910 |
| 2025-02-06 | 33.61 | $34.54 | 2600 |
| 2025-02-05 | 33.53 | $34.16 | 500 |
| 2025-02-04 | 33.49 | $33.89 | 2500 |
| 2025-02-03 | 33.43 | $33.76 | 5800 |
| 2025-01-31 | 33.37 | $34.17 | 614 |
| 2025-01-30 | 33.28 | $34.65 | 1800 |
| 2025-01-29 | 33.18 | $34.28 | 3449 |
| 2025-01-28 | 33.09 | $34.14 | 4833 |
| 2025-01-27 | 33.00 | $34.33 | 5100 |
| 2025-01-24 | 32.89 | $34.24 | 728 |
| 2025-01-23 | 32.79 | $34.03 | 4432 |
| 2025-01-22 | 32.68 | $33.63 | 2000 |
| 2025-01-21 | 32.60 | $33.88 | 4420 |
| 2025-01-17 | 32.49 | $33.03 | 3700 |
| 2025-01-16 | 32.47 | $32.86 | 1100 |
| 2025-01-15 | 32.50 | $32.79 | 5700 |
| 2025-01-14 | 32.53 | $32.48 | 1000 |
| 2025-01-13 | 32.59 | $32.31 | 16500 |
| 2025-01-10 | 32.66 | $32.29 | 12500 |
| 2025-01-08 | 32.74 | $32.65 | 30200 |
| 2025-01-07 | 32.81 | $33.07 | 4500 |
| 2025-01-06 | 32.87 | $33.35 | 6700 |
| 2025-01-03 | 32.91 | $32.73 | 1100 |
| 2025-01-02 | 32.96 | $32.53 | 1745 |
| 2024-12-31 | 33.02 | $32.39 | 2800 |
| 2024-12-30 | 33.08 | $32.50 | 5300 |
| 2024-12-27 | 33.13 | $32.55 | 3011 |
| 2024-12-26 | 33.17 | $32.35 | 2300 |
| 2024-12-24 | 33.20 | $32.11 | 8900 |
| 2024-12-23 | 33.25 | $32.19 | 1203 |
| 2024-12-20 | 33.30 | $31.98 | 1629 |
| 2024-12-19 | 33.35 | $31.87 | 2200 |
| 2024-12-18 | 33.43 | $31.81 | 2500 |
| 2024-12-17 | 33.51 | $32.66 | 1207 |
| 2024-12-16 | 33.57 | $33.38 | 2238 |
| 2024-12-13 | 33.59 | $33.48 | 3700 |
| 2024-12-12 | 33.61 | $33.51 | 2100 |
| 2024-12-11 | 33.62 | $33.80 | 3000 |
| 2024-12-10 | 33.63 | $33.84 | 8501 |
| 2024-12-09 | 33.67 | $34.19 | 3700 |
| 2024-12-06 | 33.70 | $34.19 | 7409 |
| 2024-12-05 | 33.76 | $34.09 | 1348 |
| 2024-12-04 | 33.80 | $33.77 | 2500 |
| 2024-12-03 | 33.90 | $33.75 | 4400 |
| 2024-12-02 | 33.99 | $33.62 | 3100 |
| 2024-11-29 | 34.09 | $33.40 | 2238 |
| 2024-11-27 | 34.20 | $33.40 | 5400 |
| 2024-11-26 | 34.32 | $32.88 | 8500 |
| 2024-11-25 | 34.47 | $33.27 | 1800 |
| 2024-11-22 | 34.63 | $33.07 | 3700 |
| 2024-11-21 | 34.77 | $33.10 | 5226 |
| 2024-11-20 | 34.91 | $33.35 | 1110 |
| 2024-11-19 | 35.04 | $33.37 | 3831 |
| 2024-11-18 | 35.18 | $33.88 | 1800 |
| 2024-11-15 | 35.29 | $33.91 | 11419 |
| 2024-11-14 | 35.44 | $33.82 | 1900 |
| 2024-11-13 | 35.56 | $33.72 | 3800 |
| 2024-11-12 | 35.67 | $33.91 | 3006 |
| 2024-11-11 | 35.77 | $34.68 | 3543 |
| 2024-11-08 | 35.86 | $34.85 | 3400 |
| 2024-11-07 | 35.95 | $35.37 | 4726 |
| 2024-11-06 | 36.01 | $34.84 | 3400 |
| 2024-11-05 | 36.11 | $35.78 | 1347 |
| 2024-11-04 | 36.16 | $35.65 | 1504 |
| 2024-11-01 | 36.22 | $35.64 | 1400 |
| 2024-10-31 | 36.30 | $35.49 | 1200 |
| 2024-10-30 | 36.38 | $35.73 | 1709 |
| 2024-10-29 | 36.46 | $35.98 | 1346 |
| 2024-10-28 | 36.53 | $36.44 | 1144 |
| 2024-10-25 | 36.61 | $35.91 | 2241 |
| 2024-10-24 | 36.70 | $35.95 | 1540 |
| 2024-10-23 | 36.81 | $35.88 | 1046 |
| 2024-10-22 | 36.87 | $36.07 | 2400 |
| 2024-10-21 | 36.93 | $36.26 | 5800 |
| 2024-10-18 | 36.95 | $36.77 | 2942 |
| 2024-10-17 | 36.94 | $36.22 | 300 |
| 2024-10-16 | 36.98 | $35.92 | 220 |
| 2024-10-15 | 37.00 | $35.91 | 1000 |
| 2024-10-14 | 37.03 | $36.55 | 3037 |
| 2024-10-11 | 37.01 | $36.65 | 803 |
| 2024-10-10 | 36.97 | $36.58 | 1200 |
| 2024-10-09 | 36.93 | $36.77 | 200 |
| 2024-10-08 | 36.88 | $36.78 | 638 |
| 2024-10-07 | 36.83 | $36.98 | 5633 |
| 2024-10-04 | 36.78 | $37.23 | 1446 |
| 2024-10-03 | 36.71 | $36.99 | 3577 |
| 2024-10-02 | 36.68 | $37.36 | 1300 |
| 2024-10-01 | 36.64 | $37.46 | 192100 |
| 2024-09-30 | 36.61 | $37.88 | 3248 |
| 2024-09-27 | 36.57 | $37.84 | 900 |
| 2024-09-26 | 36.53 | $38.03 | 1102 |
| 2024-09-25 | 36.47 | $37.12 | 1200 |
| 2024-09-24 | 36.47 | $37.23 | 801 |
| 2024-09-23 | 36.45 | $36.69 | 619 |
| 2024-09-20 | 36.48 | $36.60 | 4300 |
| 2024-09-19 | 36.47 | $37.04 | 1143 |
| 2024-09-18 | 36.46 | $36.39 | 800 |
| 2024-09-17 | 36.47 | $36.36 | 1600 |
| 2024-09-16 | 36.47 | $36.20 | 3900 |
| 2024-09-13 | 36.46 | $35.94 | 1039 |
| 2024-09-12 | 36.46 | $35.73 | 7900 |
| 2024-09-11 | 36.45 | $35.70 | 1004 |
| 2024-09-10 | 36.44 | $35.75 | 1722 |
| 2024-09-09 | 36.40 | $36.02 | 2004 |
| 2024-09-06 | 36.34 | $35.85 | 631 |
| 2024-09-05 | 36.29 | $36.43 | 1300 |
| 2024-09-04 | 36.18 | $36.49 | 1000 |
| 2024-09-03 | 36.04 | $36.85 | 1500 |
| 2024-08-30 | 35.89 | $37.20 | 2131 |
| 2024-08-29 | 35.76 | $37.07 | 400 |
| 2024-08-28 | 35.65 | $36.78 | 200 |
| 2024-08-27 | 35.59 | $37.00 | 1619 |
| 2024-08-26 | 35.51 | $36.96 | 500 |
| 2024-08-23 | 35.42 | $37.21 | 1445 |
| 2024-08-22 | 35.31 | $36.45 | 1200 |
| 2024-08-21 | 35.22 | $36.87 | 9410 |
| 2024-08-20 | 35.10 | $36.44 | 216 |
| 2024-08-19 | 35.02 | $36.53 | 641 |
| 2024-08-16 | 34.98 | $35.93 | 300 |
| 2024-08-15 | 34.92 | $35.88 | 649 |
| 2024-08-14 | 34.88 | $35.67 | 900 |
| 2024-08-13 | 34.86 | $35.49 | 2207 |
| 2024-08-12 | 34.86 | $34.84 | 600 |
| 2024-08-09 | 34.88 | $34.94 | 300 |
| 2024-08-08 | 34.93 | $34.82 | 1200 |
| 2024-08-07 | 34.96 | $34.08 | 2800 |
| 2024-08-06 | 35.03 | $33.84 | 2729 |
| 2024-08-05 | 35.09 | $33.79 | 2740 |
| 2024-08-02 | 35.17 | $34.61 | 3142 |
| 2024-08-01 | 35.23 | $34.91 | 193132 |
| 2024-07-31 | 35.27 | $35.44 | 734 |
| 2024-07-30 | 35.27 | $35.50 | 2200 |
| 2024-07-29 | 35.28 | $35.17 | 825 |
| 2024-07-26 | 35.27 | $35.07 | 3004 |
| 2024-07-25 | 35.28 | $34.64 | 1242 |
| 2024-07-24 | 35.29 | $34.31 | 2700 |
| 2024-07-23 | 35.35 | $34.99 | 900 |
| 2024-07-22 | 35.38 | $35.58 | 7635 |
| 2024-07-19 | 35.37 | $34.86 | 1519 |
| 2024-07-18 | 35.40 | $35.13 | 2807 |
| 2024-07-17 | 35.43 | $35.27 | 1238 |
| 2024-07-16 | 35.43 | $35.39 | 431 |
| 2024-07-15 | 35.42 | $35.34 | 900 |
| 2024-07-12 | 35.44 | $35.81 | 1100 |
| 2024-07-11 | 35.47 | $35.53 | 1200 |
| 2024-07-10 | 35.48 | $35.35 | 1900 |
| 2024-07-09 | 35.57 | $35.01 | 43435 |
| 2024-07-08 | 35.69 | $35.43 | 900 |
| 2024-07-05 | 35.82 | $35.83 | 2200 |
| 2024-07-03 | 35.92 | $35.73 | 2902 |
| 2024-07-02 | 36.02 | $35.43 | 629 |
| 2024-07-01 | 36.15 | $35.68 | 240 |
| 2024-06-28 | 36.27 | $35.09 | 800 |
| 2024-06-27 | 36.40 | $35.16 | 4100 |
| 2024-06-26 | 36.51 | $34.90 | 2000 |
| 2024-06-25 | 36.67 | $35.47 | 3524 |
| 2024-06-24 | 36.80 | $35.62 | 1428 |
| 2024-06-21 | 36.91 | $35.28 | 4000 |
| 2024-06-20 | 37.05 | $35.59 | 1431 |
| 2024-06-18 | 37.19 | $35.63 | 749 |
| 2024-06-17 | 37.33 | $35.42 | 1049 |
| 2024-06-14 | 37.48 | $35.04 | 3136 |
| 2024-06-13 | 37.65 | $35.88 | 1800 |
| 2024-06-12 | 37.77 | $36.34 | 842 |
| 2024-06-11 | 37.85 | $35.67 | 2719 |
| 2024-06-10 | 37.95 | $37.27 | 5540 |
| 2024-06-07 | 37.95 | $37.31 | 10611 |
| 2024-06-06 | 37.94 | $38.02 | 11000 |
| 2024-06-05 | 37.88 | $37.96 | 2300 |
| 2024-06-04 | 37.82 | $37.59 | 1219 |
| 2024-06-03 | 37.78 | $38.16 | 3700 |
| 2024-05-31 | 37.69 | $37.98 | 600 |
| 2024-05-30 | 37.59 | $37.73 | 900 |
| 2024-05-29 | 37.47 | $37.24 | 822 |
| 2024-05-28 | 37.38 | $38.13 | 1206 |
| 2024-05-24 | 37.26 | $38.05 | 1511 |
| 2024-05-23 | 37.14 | $37.85 | 1000 |
| 2024-05-22 | 37.00 | $38.10 | 5400 |
| 2024-05-21 | 36.87 | $38.39 | 4241 |
| 2024-05-20 | 36.74 | $38.38 | 1605 |
| 2024-05-17 | 36.60 | $38.50 | 2246 |
| 2024-05-16 | 36.43 | $38.39 | 1100 |
| 2024-05-15 | 36.24 | $38.28 | 1948 |
| 2024-05-14 | 36.05 | $37.97 | 2720 |
| 2024-05-13 | 35.87 | $37.61 | 2100 |
| 2024-05-10 | 35.72 | $37.42 | 548 |
| 2024-05-09 | 35.59 | $37.07 | 3524 |
| 2024-05-08 | 35.52 | $36.80 | 2146 |
| 2024-05-07 | 35.45 | $36.72 | 837 |
| 2024-05-06 | 35.42 | $36.83 | 521 |
| 2024-05-03 | 35.36 | $36.33 | 407 |
| 2024-05-02 | 35.33 | $35.92 | 53700 |
| 2024-05-01 | 35.30 | $35.44 | 4933 |
| 2024-04-30 | 35.29 | $35.34 | 443 |
| 2024-04-29 | 35.28 | $35.80 | 900 |
| 2024-04-26 | 35.24 | $35.66 | 613 |
| 2024-04-25 | 35.21 | $35.07 | 522 |
| 2024-04-24 | 35.22 | $35.50 | 21943 |
| 2024-04-23 | 35.20 | $35.78 | 1400 |
| 2024-04-22 | 35.16 | $35.62 | 6229 |
| 2024-04-19 | 35.13 | $34.98 | 1600 |
| 2024-04-18 | 35.14 | $34.58 | 2200 |
| 2024-04-17 | 35.16 | $34.52 | 1907 |
| 2024-04-16 | 35.17 | $34.50 | 3800 |
| 2024-04-15 | 35.16 | $34.48 | 4222 |
| 2024-04-12 | 35.18 | $34.90 | 3301 |
| 2024-04-11 | 35.17 | $35.56 | 23000 |
| 2024-04-10 | 35.15 | $35.44 | 1900 |
| 2024-04-09 | 35.14 | $36.05 | 900 |
| 2024-04-08 | 35.09 | $35.77 | 3221 |
| 2024-04-05 | 35.05 | $35.73 | 1449 |
| 2024-04-04 | 35.02 | $35.34 | 1016 |
| 2024-04-03 | 34.99 | $35.27 | 1523 |
| 2024-04-02 | 34.95 | $34.95 | 181600 |
| 2024-04-01 | 34.94 | $35.03 | 3928 |
| 2024-03-28 | 34.93 | $35.04 | 2425 |
| 2024-03-27 | 34.91 | $35.39 | 400 |
| 2024-03-26 | 34.88 | $35.09 | 1700 |
| 2024-03-25 | 34.86 | $35.01 | 1245 |
| 2024-03-22 | 34.85 | $34.97 | 2700 |
| 2024-03-21 | 34.83 | $35.08 | 1105 |
| 2024-03-20 | 34.82 | $35.11 | 546 |
| 2024-03-19 | 34.80 | $34.67 | 2200 |
| 2024-03-18 | 34.80 | $34.39 | 12701 |
| 2024-03-15 | 34.80 | $34.72 | 2043 |
| 2024-03-14 | 34.77 | $34.74 | 2516 |
| 2024-03-13 | 34.72 | $35.25 | 1239 |
| 2024-03-12 | 34.63 | $35.29 | 800 |
| 2024-03-11 | 34.57 | $34.91 | 906 |
| 2024-03-08 | 34.53 | $35.01 | 707 |
| 2024-03-07 | 34.50 | $35.15 | 1048 |
| 2024-03-06 | 34.45 | $34.69 | 503 |
| 2024-03-05 | 34.44 | $34.45 | 1238 |
| 2024-03-04 | 34.43 | $34.72 | 830 |
| 2024-03-01 | 34.43 | $34.90 | 2805 |
| 2024-02-29 | 34.44 | $34.65 | 1600 |
| 2024-02-28 | 34.46 | $34.77 | 1611 |
| 2024-02-27 | 34.50 | $34.80 | 1622 |
| 2024-02-26 | 34.54 | $34.65 | 1400 |
| 2024-02-23 | 34.58 | $34.69 | 1500 |
| 2024-02-22 | 34.62 | $34.74 | 2530 |
| 2024-02-21 | 34.63 | $34.80 | 2539 |
| 2024-02-20 | 34.62 | $34.63 | 5600 |
| 2024-02-16 | 34.62 | $34.51 | 1200 |
| 2024-02-15 | 34.62 | $34.12 | 3500 |
| 2024-02-14 | 34.66 | $33.70 | 900 |
| 2024-02-13 | 34.71 | $33.47 | 1542 |
| 2024-02-12 | 34.79 | $34.08 | 1500 |
| 2024-02-09 | 34.87 | $34.16 | 1500 |
| 2024-02-08 | 34.95 | $34.24 | 2730 |
| 2024-02-07 | 35.03 | $34.31 | 4000 |
| 2024-02-06 | 35.10 | $34.34 | 2903 |
| 2024-02-05 | 35.18 | $34.24 | 2800 |
| 2024-02-02 | 35.27 | $34.83 | 5700 |
| 2024-02-01 | 35.31 | $35.09 | 99500 |
| 2024-01-31 | 35.30 | $35.11 | 3226 |
| 2024-01-30 | 35.33 | $35.43 | 1100 |
| 2024-01-29 | 35.35 | $35.59 | 2700 |
| 2024-01-26 | 35.36 | $35.57 | 1800 |
| 2024-01-25 | 35.40 | $35.46 | 1100 |
| 2024-01-24 | 35.40 | $34.86 | 9000 |
| 2024-01-23 | 35.44 | $34.62 | 6829 |
| 2024-01-22 | 35.48 | $34.60 | 3900 |
| 2024-01-19 | 35.49 | $34.61 | 4913 |
| 2024-01-18 | 35.56 | $34.80 | 1300 |
| 2024-01-17 | 35.59 | $34.75 | 700 |
| 2024-01-16 | 35.62 | $35.09 | 408 |
| 2024-01-12 | 35.65 | $35.77 | 801 |
| 2024-01-11 | 35.60 | $35.67 | 2600 |
| 2024-01-10 | 35.55 | $35.80 | 5400 |
| 2024-01-09 | 35.49 | $35.70 | 238 |
| 2024-01-08 | 35.45 | $36.10 | 1214 |
| 2024-01-05 | 35.38 | $35.86 | 1512 |
| 2024-01-04 | 35.29 | $35.67 | 3146 |
| 2024-01-03 | 35.21 | $35.01 | 1200 |
| 2024-01-02 | 35.18 | $35.58 | 3118 |
| 2023-12-29 | 35.14 | $35.80 | 1600 |
| 2023-12-28 | 35.08 | $35.90 | 1621 |
| 2023-12-27 | 35.02 | $36.35 | 5707 |
| 2023-12-26 | 34.93 | $35.52 | 1500 |
| 2023-12-22 | 34.87 | $35.60 | 2317 |
| 2023-12-21 | 34.81 | $35.33 | 300 |
| 2023-12-20 | 34.75 | $34.89 | 2400 |
| 2023-12-19 | 34.72 | $35.95 | 4700 |
| 2023-12-18 | 34.65 | $35.53 | 708 |
| 2023-12-15 | 34.59 | $35.26 | 3100 |
| 2023-12-14 | 34.53 | $35.73 | 2810 |
| 2023-12-13 | 34.45 | $34.84 | 1600 |
| 2023-12-12 | 34.42 | $34.53 | 323 |
| 2023-12-11 | 34.34 | $34.73 | 1200 |
| 2023-12-08 | 34.26 | $34.84 | 1000 |
| 2023-12-07 | 34.16 | $34.58 | 4000 |
| 2023-12-06 | 34.09 | $34.10 | 638 |
| 2023-12-05 | 34.02 | $34.13 | 1129 |
| 2023-12-04 | 33.96 | $34.32 | 632 |
| 2023-12-01 | 33.88 | $34.92 | 3600 |
| 2023-11-30 | 33.76 | $34.58 | 1831 |
| 2023-11-29 | 33.62 | $34.75 | 1600 |
| 2023-11-28 | 33.47 | $34.47 | 1201 |
| 2023-11-27 | 33.31 | $34.27 | 615 |
| 2023-11-24 | 33.13 | $34.39 | 100 |
| 2023-11-22 | 32.95 | $34.10 | 300 |
| 2023-11-21 | 32.78 | $34.32 | 1613 |
| 2023-11-20 | 32.61 | $34.63 | 2548 |
| 2023-11-17 | 32.41 | $34.40 | 1036 |
| 2023-11-16 | 32.23 | $33.90 | 433 |
| 2023-11-15 | 32.09 | $34.17 | 518 |
| 2023-11-14 | 31.95 | $34.21 | 1941 |
| 2023-11-13 | 31.85 | $33.01 | 6547 |
| 2023-11-10 | 31.82 | $33.03 | 1420 |
| 2023-11-09 | 31.78 | $32.98 | 500 |
| 2023-11-08 | 31.76 | $33.07 | 208 |
| 2023-11-07 | 31.75 | $32.70 | 2012 |
| 2023-11-06 | 31.74 | $32.88 | 300 |
| 2023-11-03 | 31.70 | $32.89 | 14000 |
| 2023-11-02 | 31.67 | $32.49 | 1211 |
| 2023-11-01 | 31.63 | $31.64 | 1628 |
| 2023-10-31 | 31.63 | $31.77 | 2017 |
| 2023-10-30 | 31.62 | $31.25 | 10800 |
| 2023-10-27 | 31.66 | $30.81 | 6413 |
| 2023-10-26 | 31.75 | $30.83 | 1416 |
| 2023-10-25 | 31.83 | $30.69 | 1200 |
| 2023-10-24 | 31.89 | $30.90 | 2400 |
| 2023-10-23 | 31.97 | $30.53 | 4200 |
| 2023-10-20 | 32.07 | $30.84 | 2200 |
| 2023-10-19 | 32.19 | $31.08 | 3207 |
| 2023-10-18 | 32.30 | $31.44 | 1800 |
| 2023-10-17 | 32.41 | $32.10 | 100 |
| 2023-10-16 | 32.49 | $32.56 | 2100 |
| 2023-10-13 | 32.55 | $32.23 | 1000 |
| 2023-10-12 | 32.64 | $32.53 | 2000 |
| 2023-10-11 | 32.70 | $32.82 | 747 |
| 2023-10-10 | 32.74 | $32.56 | 4800 |
| 2023-10-09 | 32.79 | $32.06 | 1740 |
| 2023-10-06 | 32.89 | $32.20 | 2300 |
| 2023-10-05 | 32.96 | $31.79 | 1400 |
| 2023-10-04 | 33.07 | $31.66 | 100 |
| 2023-10-03 | 33.19 | $31.60 | 809 |
| 2023-10-02 | 33.31 | $32.03 | 3000 |
| 2023-09-29 | 33.42 | $32.57 | 1946 |
| 2023-09-28 | 33.52 | $32.36 | 800 |
| 2023-09-27 | 33.64 | $32.03 | 2321 |
| 2023-09-26 | 33.76 | $32.33 | 200 |
| 2023-09-25 | 33.83 | $32.69 | 826 |
| 2023-09-22 | 33.86 | $33.14 | 3900 |
| 2023-09-21 | 33.85 | $33.28 | 1942 |
| 2023-09-20 | 33.86 | $33.62 | 236 |
| 2023-09-19 | 33.85 | $33.76 | 300 |
| 2023-09-18 | 33.83 | $33.78 | 1500 |
| 2023-09-15 | 33.80 | $33.90 | 3000 |
| 2023-09-14 | 33.75 | $33.87 | 2608 |
| 2023-09-13 | 33.72 | $33.55 | 1200 |
| 2023-09-12 | 33.71 | $33.62 | 4406 |
| 2023-09-11 | 33.72 | $34.08 | 1200 |
| 2023-09-08 | 33.72 | $33.57 | 1030 |
| 2023-09-07 | 33.77 | $33.87 | 1712 |
| 2023-09-06 | 33.79 | $34.11 | 1544 |
| 2023-09-05 | 33.79 | $34.13 | 400 |
| 2023-09-01 | 33.80 | $34.22 | 2700 |
| 2023-08-31 | 33.79 | $34.51 | 622 |
| 2023-08-30 | 33.76 | $34.73 | 500 |
| 2023-08-29 | 33.74 | $34.49 | 2839 |
| 2023-08-28 | 33.76 | $33.60 | 12700 |
| 2023-08-25 | 33.84 | $33.32 | 500 |
| 2023-08-24 | 33.92 | $33.03 | 2708 |
| 2023-08-23 | 34.01 | $33.52 | 744 |
| 2023-08-22 | 34.11 | $33.30 | 7725 |
| 2023-08-21 | 34.24 | $33.34 | 1700 |
| 2023-08-18 | 34.33 | $33.15 | 500 |
| 2023-08-17 | 34.44 | $33.03 | 8300 |
| 2023-08-16 | 34.56 | $33.18 | 1800 |
| 2023-08-15 | 34.70 | $33.46 | 700 |
| 2023-08-14 | 34.81 | $33.77 | 5200 |
| 2023-08-11 | 34.90 | $34.11 | 631 |
| 2023-08-10 | 34.98 | $34.49 | 1206 |
| 2023-08-09 | 35.07 | $34.39 | 5302 |
| 2023-08-08 | 35.15 | $34.05 | 600 |
| 2023-08-07 | 35.20 | $34.31 | 11322 |
| 2023-08-04 | 35.23 | $34.11 | 1448 |
| 2023-08-03 | 35.27 | $33.91 | 5506 |
| 2023-08-02 | 35.30 | $34.23 | 2100 |
| 2023-08-01 | 35.34 | $34.99 | 6300 |
| 2023-07-31 | 35.36 | $35.05 | 949 |
| 2023-07-28 | 35.37 | $35.00 | 1742 |
| 2023-07-27 | 35.36 | $34.73 | 1511 |
| 2023-07-26 | 35.38 | $35.67 | 744 |
| 2023-07-25 | 35.35 | $35.73 | 10300 |
| 2023-07-24 | 35.30 | $35.33 | 708 |
| 2023-07-21 | 35.26 | $35.33 | 1500 |
| 2023-07-20 | 35.25 | $35.44 | 2800 |
| 2023-07-19 | 35.25 | $35.87 | 508 |
| 2023-07-18 | 35.26 | $35.76 | 1046 |
| 2023-07-17 | 35.32 | $35.59 | 700 |
| 2023-07-14 | 35.41 | $35.68 | 1214 |
| 2023-07-13 | 35.46 | $36.32 | 7300 |
| 2023-07-12 | 35.48 | $35.86 | 2240 |
| 2023-07-11 | 35.51 | $35.17 | 1500 |
| 2023-07-10 | 35.56 | $34.89 | 900 |
| 2023-07-07 | 35.62 | $34.84 | 2800 |
| 2023-07-06 | 35.68 | $34.52 | 10739 |
| 2023-07-05 | 35.79 | $35.02 | 4912 |
| 2023-07-03 | 35.87 | $35.40 | 1100 |
| 2023-06-30 | 35.93 | $35.15 | 8123 |
| 2023-06-29 | 35.98 | $34.84 | 8323 |
| 2023-06-28 | 36.03 | $35.12 | 1638 |
| 2023-06-27 | 36.08 | $35.17 | 1600 |
| 2023-06-26 | 36.14 | $34.70 | 1600 |
| 2023-06-23 | 36.21 | $34.57 | 4335 |
| 2023-06-22 | 36.30 | $34.99 | 1346 |
| 2023-06-21 | 36.40 | $35.51 | 4922 |
| 2023-06-20 | 36.49 | $36.03 | 2100 |
| 2023-06-16 | 36.56 | $37.07 | 15700 |
| 2023-06-15 | 36.58 | $37.32 | 3900 |
| 2023-06-14 | 36.58 | $36.80 | 2631 |
| 2023-06-13 | 36.60 | $36.68 | 939 |
| 2023-06-12 | 36.67 | $36.41 | 3100 |
| 2023-06-09 | 36.74 | $36.17 | 1947 |
| 2023-06-08 | 36.83 | $36.17 | 400 |
| 2023-06-07 | 36.95 | $35.93 | 3600 |
| 2023-06-06 | 37.08 | $36.76 | 1100 |
| 2023-06-05 | 37.18 | $36.55 | 1272 |
| 2023-06-02 | 37.30 | $36.66 | 517 |
| 2023-06-01 | 37.39 | $36.19 | 104029 |
| 2023-05-31 | 37.51 | $35.80 | 2817 |
| 2023-05-30 | 37.64 | $36.17 | 1104 |
| 2023-05-26 | 37.77 | $36.30 | 2800 |
| 2023-05-25 | 37.89 | $36.09 | 1146 |
| 2023-05-24 | 38.03 | $36.40 | 3200 |
| 2023-05-23 | 38.13 | $37.05 | 224 |
| 2023-05-22 | 38.18 | $37.27 | 1408 |
| 2023-05-19 | 38.24 | $37.38 | 1500 |
| 2023-05-18 | 38.28 | $37.40 | 2800 |
| 2023-05-17 | 38.34 | $37.43 | 1800 |
| 2023-05-16 | 38.41 | $37.25 | 2500 |
| 2023-05-15 | 38.51 | $37.92 | 27112 |
| 2023-05-12 | 38.57 | $37.82 | 732 |
| 2023-05-11 | 38.64 | $38.14 | 7700 |
| 2023-05-10 | 38.69 | $38.54 | 500 |
| 2023-05-09 | 38.70 | $38.38 | 2625 |
| 2023-05-08 | 38.71 | $38.90 | 1100 |
| 2023-05-05 | 38.69 | $38.95 | 231 |
| 2023-05-04 | 38.67 | $38.46 | 900 |
| 2023-05-03 | 38.66 | $38.57 | 437 |
| 2023-05-02 | 38.66 | $38.39 | 1713 |
| 2023-05-01 | 38.66 | $38.74 | 1500 |
| 2023-04-28 | 38.65 | $38.66 | 723 |
| 2023-04-27 | 38.62 | $38.85 | 800 |
| 2023-04-26 | 38.54 | $38.48 | 714 |
| 2023-04-25 | 38.47 | $38.00 | 1300 |
| 2023-04-24 | 38.42 | $38.49 | 2100 |
| 2023-04-21 | 38.33 | $38.31 | 32000 |
| 2023-04-20 | 38.25 | $38.57 | 22441 |
| 2023-04-19 | 38.17 | $38.87 | 4306 |
| 2023-04-18 | 38.09 | $39.07 | 3829 |
| 2023-04-17 | 37.96 | $39.15 | 14818 |
| 2023-04-14 | 37.79 | $39.19 | 1900 |
| 2023-04-13 | 37.64 | $39.13 | 420 |
| 2023-04-12 | 37.49 | $38.74 | 3604 |
| 2023-04-11 | 37.41 | $38.76 | 2200 |
| 2023-04-10 | 37.33 | $38.39 | 2100 |
| 2023-04-06 | 37.26 | $38.59 | 3046 |
| 2023-04-05 | 37.20 | $38.28 | 1614 |
| 2023-04-04 | 37.17 | $38.62 | 8400 |
| 2023-04-03 | 37.14 | $38.40 | 4100 |
| 2023-03-31 | 37.15 | $38.41 | 2606 |
| 2023-03-30 | 37.17 | $38.02 | 1400 |
| 2023-03-29 | 37.18 | $37.35 | 800 |
| 2023-03-28 | 37.23 | $36.96 | 1921 |
| 2023-03-27 | 37.28 | $37.06 | 2413 |
| 2023-03-24 | 37.33 | $36.72 | 2800 |
| 2023-03-23 | 37.37 | $36.77 | 6200 |
| 2023-03-22 | 37.44 | $36.99 | 3800 |
| 2023-03-21 | 37.48 | $37.25 | 2147 |
| 2023-03-20 | 37.53 | $36.38 | 2736 |
| 2023-03-17 | 37.63 | $35.79 | 4137 |
| 2023-03-16 | 37.76 | $36.19 | 1333 |
| 2023-03-15 | 37.88 | $36.05 | 3300 |
| 2023-03-14 | 38.02 | $37.26 | 8714 |
| 2023-03-13 | 38.09 | $37.02 | 1700 |
| 2023-03-10 | 38.16 | $37.08 | 2615 |
| 2023-03-09 | 38.24 | $37.37 | 1500 |
| 2023-03-08 | 38.32 | $37.79 | 1326 |
| 2023-03-07 | 38.38 | $37.90 | 1906 |
| 2023-03-06 | 38.43 | $38.58 | 3110 |
| 2023-03-03 | 38.46 | $38.79 | 2140 |
| 2023-03-02 | 38.51 | $38.39 | 900 |
| 2023-03-01 | 38.58 | $38.35 | 324 |
| 2023-02-28 | 38.61 | $37.90 | 1334 |
| 2023-02-27 | 38.66 | $38.11 | 600 |
| 2023-02-24 | 38.71 | $37.51 | 419 |
| 2023-02-23 | 38.80 | $38.05 | 800 |
| 2023-02-22 | 38.85 | $37.89 | 119 |
| 2023-02-21 | 38.91 | $38.12 | 549 |
| 2023-02-17 | 38.96 | $38.43 | 430 |
| 2023-02-16 | 39.00 | $38.32 | 447 |
| 2023-02-15 | 39.01 | $38.60 | 336 |
| 2023-02-14 | 39.02 | $38.88 | 3300 |
| 2023-02-13 | 39.02 | $38.75 | 3000 |
| 2023-02-10 | 39.05 | $38.40 | 1900 |
| 2023-02-09 | 39.10 | $38.74 | 900 |
| 2023-02-08 | 39.11 | $38.96 | 3100 |
| 2023-02-07 | 39.10 | $38.95 | 2800 |
| 2023-02-06 | 39.10 | $38.83 | 4500 |
| 2023-02-03 | 39.09 | $39.29 | 500 |
| 2023-02-02 | 39.01 | $39.81 | 110 |
| 2023-02-01 | 38.91 | $39.78 | 2200 |
| 2023-01-31 | 38.79 | $38.86 | 1804 |
| 2023-01-30 | 38.72 | $38.82 | 3000 |
| 2023-01-27 | 38.66 | $39.18 | 2300 |
| 2023-01-26 | 38.55 | $39.28 | 247 |
| 2023-01-25 | 38.46 | $39.06 | 200 |
| 2023-01-24 | 38.38 | $39.13 | 1007 |
| 2023-01-23 | 38.29 | $39.21 | 8734 |
| 2023-01-20 | 38.21 | $39.10 | 31334 |
| 2023-01-19 | 38.12 | $38.64 | 1328 |
| 2023-01-18 | 38.04 | $38.79 | 644 |
| 2023-01-17 | 37.94 | $38.85 | 932 |
| 2023-01-13 | 37.87 | $39.38 | 900 |
| 2023-01-12 | 37.82 | $39.38 | 300 |
| 2023-01-11 | 37.76 | $38.90 | 900 |
| 2023-01-10 | 37.71 | $38.78 | 1341 |
| 2023-01-09 | 37.68 | $38.92 | 1043 |
| 2023-01-06 | 37.63 | $38.62 | 500 |
| 2023-01-05 | 37.59 | $37.67 | 806 |
| 2023-01-04 | 37.60 | $37.81 | 3000 |
| 2023-01-03 | 37.62 | $37.37 | 3800 |
| 2022-12-30 | 37.68 | $37.41 | 2517 |
| 2022-12-29 | 37.72 | $37.63 | 1114 |
| 2022-12-28 | 37.72 | $37.06 | 915 |
| 2022-12-27 | 37.71 | $37.46 | 3145 |
| 2022-12-23 | 37.67 | $37.53 | 1144 |
| 2022-12-22 | 37.66 | $37.35 | 1100 |
| 2022-12-21 | 37.64 | $37.60 | 3300 |
| 2022-12-20 | 37.60 | $37.30 | 1720 |
| 2022-12-19 | 37.55 | $36.95 | 725 |
| 2022-12-16 | 37.53 | $36.87 | 3300 |
| 2022-12-15 | 37.52 | $37.36 | 1100 |
| 2022-12-14 | 37.50 | $38.33 | 748 |
| 2022-12-13 | 37.42 | $38.27 | 2103 |
| 2022-12-12 | 37.35 | $37.99 | 1338 |
| 2022-12-09 | 37.30 | $38.06 | 1400 |
| 2022-12-08 | 37.21 | $37.86 | 1700 |
| 2022-12-07 | 37.07 | $37.90 | 5700 |
| 2022-12-06 | 36.93 | $37.89 | 8700 |
| 2022-12-05 | 36.79 | $38.20 | 2400 |
| 2022-12-02 | 36.60 | $38.56 | 1509 |
| 2022-12-01 | 36.30 | $38.30 | 1600 |
| 2022-11-30 | 36.03 | $37.64 | 2400 |
| 2022-11-29 | 35.83 | $36.84 | 531 |
| 2022-11-28 | 35.65 | $36.51 | 1800 |
| 2022-11-25 | 35.50 | $37.33 | 118 |
| 2022-11-23 | 35.32 | $37.12 | 527 |
| 2022-11-22 | 35.18 | $36.77 | 2700 |
| 2022-11-21 | 35.02 | $36.22 | 900 |
| 2022-11-18 | 34.86 | $36.61 | 2000 |
| 2022-11-17 | 34.67 | $36.65 | 8008 |
| 2022-11-16 | 34.44 | $36.90 | 2500 |
| 2022-11-15 | 34.23 | $36.81 | 4900 |
| 2022-11-14 | 34.05 | $36.85 | 826 |
| 2022-11-11 | 33.85 | $37.02 | 600 |
| 2022-11-10 | 33.59 | $36.25 | 1749 |
| 2022-11-09 | 33.37 | $34.97 | 723 |
| 2022-11-08 | 33.18 | $35.22 | 3349 |
| 2022-11-07 | 32.98 | $34.93 | 6125 |
| 2022-11-04 | 32.80 | $34.41 | 4203 |
| 2022-11-03 | 32.64 | $32.70 | 546 |
| 2022-11-02 | 32.62 | $32.88 | 7100 |
| 2022-11-01 | 32.63 | $33.55 | 194824 |
| 2022-10-31 | 32.62 | $33.26 | 2400 |
| 2022-10-28 | 32.56 | $33.62 | 2317 |
| 2022-10-27 | 32.44 | $33.69 | 943 |
| 2022-10-26 | 32.30 | $34.32 | 2017 |
| 2022-10-25 | 32.16 | $33.59 | 600 |
| 2022-10-24 | 32.01 | $32.98 | 1915 |
| 2022-10-21 | 31.89 | $32.81 | 1600 |
| 2022-10-20 | 31.81 | $32.10 | 1730 |
| 2022-10-19 | 31.82 | $32.60 | 2729 |
| 2022-10-18 | 31.81 | $33.29 | 1727 |
| 2022-10-17 | 31.78 | $32.83 | 10606 |
| 2022-10-14 | 31.83 | $31.75 | 6400 |
| 2022-10-13 | 31.93 | $31.99 | 1600 |
| 2022-10-12 | 32.02 | $31.09 | 3000 |
| 2022-10-11 | 32.17 | $31.14 | 8430 |
| 2022-10-10 | 32.31 | $31.32 | 1100 |
| 2022-10-07 | 32.52 | $31.34 | 14800 |
| 2022-10-06 | 32.69 | $32.32 | 945 |
| 2022-10-05 | 32.77 | $32.95 | 10200 |
| 2022-10-04 | 32.83 | $33.44 | 1800 |
| 2022-10-03 | 32.83 | $32.05 | 10800 |
| 2022-09-30 | 32.90 | $31.10 | 500 |
| 2022-09-29 | 33.05 | $31.00 | 2100 |
| 2022-09-28 | 33.24 | $31.54 | 3127 |
| 2022-09-27 | 33.40 | $30.53 | 2900 |
| 2022-09-26 | 33.61 | $30.63 | 4800 |
| 2022-09-23 | 33.81 | $31.15 | 4800 |
| 2022-09-22 | 34.03 | $32.26 | 1113 |
| 2022-09-21 | 34.18 | $32.42 | 3100 |
| 2022-09-20 | 34.31 | $32.84 | 3400 |
| 2022-09-19 | 34.41 | $33.64 | 1800 |
| 2022-09-16 | 34.52 | $33.77 | 1841 |
| 2022-09-15 | 34.64 | $33.90 | 1013 |
| 2022-09-14 | 34.76 | $33.98 | 2900 |
| 2022-09-13 | 34.90 | $34.11 | 2325 |
| 2022-09-12 | 35.02 | $35.42 | 1542 |
| 2022-09-09 | 35.11 | $34.78 | 2000 |
| 2022-09-08 | 35.22 | $33.97 | 2519 |
| 2022-09-07 | 35.37 | $34.15 | 2800 |
| 2022-09-06 | 35.46 | $33.35 | 902 |
| 2022-09-02 | 35.59 | $33.50 | 1600 |
| 2022-09-01 | 35.72 | $34.04 | 2000 |
| 2022-08-31 | 35.83 | $34.85 | 338 |
| 2022-08-30 | 35.88 | $34.66 | 2611 |
| 2022-08-29 | 35.92 | $34.75 | 3525 |
| 2022-08-26 | 35.99 | $34.64 | 1907 |
| 2022-08-25 | 36.07 | $35.62 | 1138 |
| 2022-08-24 | 36.07 | $35.14 | 405 |
| 2022-08-23 | 36.07 | $35.06 | 1937 |
| 2022-08-22 | 36.03 | $34.90 | 10600 |
| 2022-08-19 | 36.05 | $35.74 | 3518 |
| 2022-08-18 | 36.00 | $36.19 | 900 |
| 2022-08-17 | 35.95 | $36.31 | 2400 |
| 2022-08-16 | 35.86 | $36.89 | 4700 |
| 2022-08-15 | 35.74 | $36.51 | 3200 |
| 2022-08-12 | 35.60 | $37.12 | 1238 |
| 2022-08-11 | 35.42 | $37.10 | 4737 |
| 2022-08-10 | 35.20 | $36.92 | 1004 |
| 2022-08-09 | 35.03 | $35.91 | 1317 |
| 2022-08-08 | 34.90 | $36.03 | 4700 |
| 2022-08-05 | 34.77 | $36.03 | 1400 |
| 2022-08-04 | 34.68 | $36.27 | 3243 |
| 2022-08-03 | 34.58 | $35.82 | 6735 |
| 2022-08-02 | 34.47 | $35.40 | 1700 |
| 2022-08-01 | 34.39 | $36.28 | 194500 |
| 2022-07-29 | 34.33 | $36.25 | 1643 |
| 2022-07-28 | 34.24 | $35.61 | 740 |
| 2022-07-27 | 34.22 | $35.04 | 3905 |
| 2022-07-26 | 34.24 | $34.34 | 1000 |
| 2022-07-25 | 34.31 | $35.15 | 4734 |
| 2022-07-22 | 34.33 | $34.80 | 2630 |
| 2022-07-21 | 34.32 | $35.31 | 5609 |
| 2022-07-20 | 34.33 | $34.42 | 3300 |
| 2022-07-19 | 34.39 | $34.53 | 1200 |
| 2022-07-18 | 34.41 | $33.65 | 4107 |
| 2022-07-15 | 34.46 | $33.45 | 649 |
| 2022-07-14 | 34.56 | $32.87 | 2300 |
| 2022-07-13 | 34.66 | $33.35 | 2600 |
| 2022-07-12 | 34.74 | $33.39 | 1441 |
| 2022-07-11 | 34.89 | $33.43 | 1800 |
| 2022-07-08 | 35.07 | $34.31 | 1204 |
| 2022-07-07 | 35.37 | $34.16 | 13734 |
| 2022-07-06 | 35.69 | $33.56 | 2200 |
| 2022-07-05 | 36.03 | $33.98 | 104400 |
| 2022-07-01 | 36.34 | $34.94 | 7000 |
| 2022-06-30 | 36.61 | $34.56 | 3400 |
| 2022-06-29 | 36.86 | $35.09 | 3000 |
| 2022-06-28 | 37.12 | $35.60 | 5600 |
| 2022-06-27 | 37.37 | $35.59 | 1800 |
| 2022-06-24 | 37.61 | $35.65 | 8000 |
| 2022-06-23 | 37.82 | $34.62 | 3600 |
| 2022-06-22 | 38.07 | $35.41 | 1433 |
| 2022-06-21 | 38.28 | $35.67 | 8546 |
| 2022-06-17 | 38.43 | $34.85 | 2100 |
| 2022-06-16 | 38.61 | $34.66 | 7500 |
| 2022-06-15 | 38.78 | $35.60 | 4533 |
| 2022-06-14 | 38.97 | $34.79 | 5500 |
| 2022-06-13 | 39.14 | $34.90 | 7136 |
| 2022-06-10 | 39.30 | $36.37 | 7243 |
| 2022-06-09 | 39.32 | $37.14 | 8825 |
| 2022-06-08 | 39.31 | $40.20 | 2530 |
| 2022-06-07 | 39.17 | $40.55 | 1800 |
| 2022-06-06 | 38.99 | $40.37 | 3142 |
| 2022-06-03 | 38.86 | $40.17 | 6400 |
| 2022-06-02 | 38.77 | $40.48 | 11300 |
| 2022-06-01 | 38.75 | $39.53 | 229000 |
| 2022-05-31 | 38.74 | $40.15 | 2244 |
| 2022-05-27 | 38.68 | $40.71 | 3518 |
| 2022-05-26 | 38.59 | $40.47 | 2700 |
| 2022-05-25 | 38.53 | $39.72 | 230 |
| 2022-05-24 | 38.52 | $39.66 | 3146 |
| 2022-05-23 | 38.49 | $39.57 | 1614 |
| 2022-05-20 | 38.51 | $38.66 | 3635 |
| 2022-05-19 | 38.60 | $38.53 | 3003 |
| 2022-05-18 | 38.72 | $38.10 | 6800 |
| 2022-05-17 | 38.88 | $39.32 | 5500 |
| 2022-05-16 | 38.94 | $38.27 | 6400 |
| 2022-05-13 | 39.03 | $38.01 | 5800 |
| 2022-05-12 | 39.15 | $36.82 | 7007 |
| 2022-05-11 | 39.33 | $37.00 | 10016 |
| 2022-05-10 | 39.47 | $37.30 | 1304 |
| 2022-05-09 | 39.63 | $36.88 | 6143 |
| 2022-05-06 | 39.83 | $37.94 | 3029 |
| 2022-05-05 | 39.96 | $38.35 | 1900 |
| 2022-05-04 | 40.07 | $39.91 | 22500 |
| 2022-05-03 | 40.12 | $39.35 | 5402 |
| 2022-05-02 | 40.22 | $39.08 | 5300 |
| 2022-04-29 | 40.34 | $38.90 | 1101 |
| 2022-04-28 | 40.45 | $39.31 | 2802 |
| 2022-04-27 | 40.57 | $39.44 | 11618 |
| 2022-04-26 | 40.70 | $39.11 | 2607 |
| 2022-04-25 | 40.77 | $39.94 | 2900 |
| 2022-04-22 | 40.79 | $40.47 | 20502 |
| 2022-04-21 | 40.79 | $40.92 | 2900 |
| 2022-04-20 | 40.78 | $41.20 | 3600 |
| 2022-04-19 | 40.79 | $40.60 | 2200 |
| 2022-04-18 | 40.81 | $40.13 | 1835 |
| 2022-04-14 | 40.88 | $40.33 | 1226 |
| 2022-04-13 | 40.93 | $40.49 | 1600 |
| 2022-04-12 | 40.98 | $39.81 | 7200 |
| 2022-04-11 | 40.97 | $40.36 | 1637 |
| 2022-04-08 | 40.95 | $40.93 | 1000 |
| 2022-04-07 | 40.82 | $40.60 | 800 |
| 2022-04-06 | 40.71 | $40.48 | 2531 |
| 2022-04-05 | 40.60 | $40.95 | 1200 |
| 2022-04-04 | 40.40 | $41.34 | 1700 |
| 2022-04-01 | 40.10 | $41.56 | 44000 |
| 2022-03-31 | 39.85 | $40.94 | 1400 |
| 2022-03-30 | 39.71 | $41.77 | 1400 |
| 2022-03-29 | 39.61 | $41.98 | 1400 |
| 2022-03-28 | 39.45 | $40.63 | 1600 |
| 2022-03-25 | 39.46 | $40.27 | 1315 |
| 2022-03-24 | 39.56 | $40.51 | 5136 |
| 2022-03-23 | 39.60 | $40.65 | 1815 |
| 2022-03-22 | 39.66 | $41.50 | 1900 |
| 2022-03-21 | 39.71 | $41.06 | 3700 |
| 2022-03-18 | 39.83 | $41.42 | 2402 |
| 2022-03-17 | 39.95 | $41.38 | 4707 |
| 2022-03-16 | 40.14 | $41.54 | 7000 |
| 2022-03-15 | 40.29 | $39.62 | 5300 |
| 2022-03-14 | 40.50 | $39.94 | 3642 |
| 2022-03-11 | 40.71 | $38.27 | 3000 |
| 2022-03-10 | 41.06 | $38.32 | 10119 |
| 2022-03-09 | 41.44 | $38.38 | 148803 |
| 2022-03-08 | 41.80 | $36.92 | 9600 |
| 2022-03-07 | 42.24 | $35.37 | 8120 |
| 2022-03-04 | 42.74 | $36.56 | 4000 |
| 2022-03-03 | 43.18 | $38.08 | 17600 |
| 2022-03-02 | 43.57 | $39.72 | 4008 |
| 2022-03-01 | 43.88 | $38.93 | 4500 |
| 2022-02-28 | 44.21 | $40.77 | 5649 |
| 2022-02-25 | 44.38 | $42.30 | 1445 |
| 2022-02-24 | 44.46 | $41.25 | 22500 |
| 2022-02-23 | 44.61 | $41.94 | 2500 |
| 2022-02-22 | 44.73 | $42.43 | 2000 |
| 2022-02-18 | 44.82 | $43.54 | 1300 |
| 2022-02-17 | 44.91 | $43.81 | 2100 |
| 2022-02-16 | 45.06 | $45.01 | 500 |
| 2022-02-15 | 45.16 | $44.69 | 1436 |
| 2022-02-14 | 45.26 | $43.69 | 5100 |
| 2022-02-11 | 45.46 | $44.26 | 4000 |
| 2022-02-10 | 45.64 | $45.29 | 1131 |
| 2022-02-09 | 45.79 | $45.94 | 2712 |
| 2022-02-08 | 45.90 | $45.54 | 507 |
| 2022-02-07 | 46.00 | $45.60 | 1516 |
| 2022-02-04 | 46.14 | $45.36 | 2100 |
| 2022-02-03 | 46.27 | $45.35 | 2100 |
| 2022-02-02 | 46.42 | $45.97 | 5000 |
| 2022-02-01 | 46.54 | $45.96 | 74900 |
| 2022-01-31 | 46.65 | $45.42 | 3409 |
| 2022-01-28 | 46.77 | $44.16 | 2600 |
| 2022-01-27 | 46.95 | $43.94 | 1600 |
| 2022-01-26 | 47.16 | $44.34 | 8025 |
| 2022-01-25 | 47.35 | $44.23 | 5500 |
| 2022-01-24 | 47.54 | $44.22 | 5900 |
| 2022-01-21 | 47.72 | $45.46 | 5400 |
| 2022-01-20 | 47.81 | $46.72 | 409 |
| 2022-01-19 | 47.81 | $46.96 | 2141 |
| 2022-01-18 | 47.77 | $46.83 | 1300 |
| 2022-01-14 | 47.74 | $47.64 | 3514 |
| 2022-01-13 | 47.71 | $47.85 | 800 |
| 2022-01-12 | 47.66 | $48.38 | 2820 |
| 2022-01-11 | 47.55 | $48.09 | 1400 |
| 2022-01-10 | 47.47 | $47.50 | 5200 |
| 2022-01-07 | 47.46 | $48.36 | 5549 |
| 2022-01-06 | 47.40 | $47.99 | 2500 |
| 2022-01-05 | 47.38 | $48.30 | 2000 |
| 2022-01-04 | 47.33 | $48.38 | 2100 |
| 2022-01-03 | 47.23 | $48.13 | 152917 |
| 2021-12-31 | 47.12 | $47.88 | 400 |
| 2021-12-30 | 47.05 | $47.79 | 400 |
| 2021-12-29 | 46.96 | $48.10 | 700 |
| 2021-12-28 | 46.84 | $48.10 | 1500 |
| 2021-12-27 | 46.75 | $48.17 | 900 |
| 2021-12-23 | 46.62 | $47.76 | 4037 |
| 2021-12-22 | 46.56 | $47.36 | 6700 |
| 2021-12-21 | 46.54 | $46.71 | 1701 |
| 2021-12-20 | 46.56 | $46.10 | 6948 |
| 2021-12-17 | 46.63 | $46.28 | 400 |
| 2021-12-16 | 46.72 | $46.93 | 1500 |
| 2021-12-15 | 46.78 | $46.92 | 3832 |
| 2021-12-14 | 46.84 | $46.05 | 4500 |
| 2021-12-13 | 46.93 | $46.56 | 2200 |
| 2021-12-10 | 47.02 | $47.28 | 1600 |
| 2021-12-09 | 47.07 | $47.12 | 3036 |
| 2021-12-08 | 47.11 | $47.71 | 5208 |
| 2021-12-07 | 47.17 | $47.33 | 2300 |
| 2021-12-06 | 47.25 | $46.39 | 12700 |
| 2021-12-03 | 47.38 | $45.93 | 4232 |
| 2021-12-02 | 47.52 | $46.40 | 3600 |
| 2021-12-01 | 47.66 | $45.99 | 57200 |
| 2021-11-30 | 47.76 | $45.71 | 16234 |
| 2021-11-29 | 47.89 | $46.31 | 2232 |
| 2021-11-26 | 47.97 | $45.65 | 2403 |
| 2021-11-24 | 48.13 | $46.48 | 2404 |
| 2021-11-23 | 48.25 | $46.92 | 1900 |
| 2021-11-22 | 48.34 | $47.21 | 3214 |
| 2021-11-19 | 48.41 | $47.49 | 3400 |
| 2021-11-18 | 48.48 | $47.97 | 4000 |
| 2021-11-17 | 48.51 | $48.25 | 634 |
| 2021-11-16 | 48.55 | $47.97 | 3314 |
| 2021-11-15 | 48.58 | $47.90 | 706 |
| 2021-11-12 | 48.60 | $48.35 | 3331 |
| 2021-11-11 | 48.61 | $48.26 | 518 |
| 2021-11-10 | 48.62 | $48.04 | 1600 |
| 2021-11-09 | 48.62 | $48.77 | 70328 |
| 2021-11-08 | 48.54 | $49.02 | 7200 |
| 2021-11-05 | 48.45 | $48.92 | 4104 |
| 2021-11-04 | 48.37 | $48.85 | 1444 |
| 2021-11-03 | 48.29 | $49.14 | 3437 |
| 2021-11-02 | 48.18 | $48.04 | 700 |
| 2021-11-01 | 48.14 | $48.22 | 19700 |
| 2021-10-29 | 48.08 | $47.97 | 2537 |
| 2021-10-28 | 48.05 | $48.86 | 8413 |
| 2021-10-27 | 47.94 | $48.81 | 2800 |
| 2021-10-26 | 47.83 | $48.82 | 2325 |
| 2021-10-25 | 47.74 | $48.57 | 11400 |
| 2021-10-22 | 47.74 | $48.94 | 11324 |
| 2021-10-21 | 47.73 | $48.55 | 25802 |
| 2021-10-20 | 47.79 | $48.92 | 1100 |
| 2021-10-19 | 47.80 | $48.68 | 2026 |
| 2021-10-18 | 47.78 | $48.28 | 3000 |
| 2021-10-15 | 47.77 | $48.59 | 3543 |
| 2021-10-14 | 47.79 | $48.48 | 1830 |
| 2021-10-13 | 47.88 | $47.87 | 3300 |
| 2021-10-12 | 48.01 | $47.29 | 64900 |
| 2021-10-11 | 48.19 | $47.11 | 900 |
| 2021-10-08 | 48.39 | $47.49 | 1400 |
| 2021-10-07 | 48.59 | $47.26 | 1500 |
| 2021-10-06 | 48.81 | $46.76 | 5800 |
| 2021-10-05 | 49.07 | $47.30 | 1400 |
| 2021-10-04 | 49.34 | $47.12 | 3220 |
| 2021-10-01 | 49.62 | $47.30 | 17400 |
| 2021-09-30 | 49.89 | $46.68 | 16808 |
| 2021-09-29 | 50.17 | $46.67 | 2400 |
| 2021-09-28 | 50.43 | $46.98 | 3112 |
| 2021-09-27 | 50.69 | $48.43 | 2700 |
| 2021-09-24 | 50.88 | $48.83 | 4200 |
| 2021-09-23 | 51.01 | $49.68 | 1300 |
| 2021-09-22 | 51.12 | $49.14 | 33546 |
| 2021-09-21 | 51.24 | $48.43 | 30800 |
| 2021-09-20 | 51.38 | $47.91 | 17314 |
| 2021-09-17 | 51.53 | $49.11 | 5900 |
| 2021-09-16 | 51.59 | $50.16 | 1149 |
| 2021-09-15 | 51.65 | $50.59 | 4733 |
| 2021-09-14 | 51.68 | $50.80 | 1118 |
| 2021-09-13 | 51.73 | $51.20 | 1900 |
| 2021-09-10 | 51.78 | $51.36 | 549 |
| 2021-09-09 | 51.80 | $51.69 | 7600 |
| 2021-09-08 | 51.81 | $51.98 | 800 |
| 2021-09-07 | 51.80 | $52.72 | 1332 |
| 2021-09-03 | 51.75 | $52.80 | 2812 |
| 2021-09-02 | 51.70 | $52.68 | 1000 |
| 2021-09-01 | 51.68 | $52.19 | 5428 |
| 2021-08-31 | 51.68 | $52.00 | 22500 |
| 2021-08-30 | 51.71 | $52.15 | 1100 |
| 2021-08-27 | 51.70 | $52.12 | 1435 |
| 2021-08-26 | 51.69 | $51.55 | 700 |
| 2021-08-25 | 51.73 | $51.81 | 5242 |
| 2021-08-24 | 51.72 | $51.47 | 400 |
| 2021-08-23 | 51.73 | $51.34 | 1715 |
| 2021-08-20 | 51.77 | $50.82 | 1900 |
| 2021-08-19 | 51.83 | $50.40 | 9142 |
| 2021-08-18 | 51.87 | $51.25 | 6845 |
| 2021-08-17 | 51.86 | $51.35 | 7700 |
| 2021-08-16 | 51.81 | $51.80 | 9912 |
| 2021-08-13 | 51.71 | $52.15 | 1700 |
| 2021-08-12 | 51.63 | $51.80 | 5300 |
| 2021-08-11 | 51.59 | $51.87 | 1904 |
| 2021-08-10 | 51.55 | $51.70 | 42719 |
| 2021-08-09 | 51.51 | $51.71 | 600 |
| 2021-08-06 | 51.45 | $51.91 | 314 |
| 2021-08-05 | 51.38 | $52.22 | 400 |
| 2021-08-04 | 51.25 | $52.27 | 2300 |
| 2021-08-03 | 51.15 | $52.48 | 4425 |
| 2021-08-02 | 51.02 | $51.97 | 33436 |
| 2021-07-30 | 50.92 | $52.02 | 500 |
| 2021-07-29 | 50.80 | $52.19 | 700 |
| 2021-07-28 | 50.66 | $51.67 | 1833 |
| 2021-07-27 | 50.57 | $51.67 | 1400 |
| 2021-07-26 | 50.47 | $52.21 | 922 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
52.44
2026-07-21
Close Price
$51.84
Vol: 16523
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
31.58
Average
40.01
Maximum
56.33
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 52.44 | $51.84 | 16523 |
| 2026-07-20 | 52.50 | $51.06 | 15509 |
| 2026-07-17 | 52.65 | $51.64 | 7106 |
| 2026-07-16 | 52.76 | $51.10 | 13744 |
| 2026-07-15 | 52.93 | $51.87 | 8019 |
| 2026-07-14 | 53.04 | $52.09 | 7217 |
| 2026-07-13 | 53.14 | $51.84 | 44700 |
| 2026-07-10 | 53.28 | $52.58 | 9435 |
| 2026-07-09 | 53.35 | $52.75 | 825114 |
| 2026-07-08 | 53.42 | $51.75 | 23200 |
| 2026-07-07 | 53.59 | $52.01 | 8800 |
| 2026-07-06 | 53.76 | $52.91 | 4724 |
| 2026-07-02 | 53.85 | $52.27 | 64400 |
| 2026-07-01 | 54.02 | $52.48 | 53300 |
| 2026-06-30 | 54.18 | $53.49 | 8300 |
| 2026-06-29 | 54.25 | $52.71 | 7800 |
| 2026-06-26 | 54.41 | $52.24 | 9000 |
| 2026-06-25 | 54.64 | $53.26 | 5800 |
| 2026-06-24 | 54.79 | $52.76 | 10642 |
| 2026-06-23 | 55.00 | $53.14 | 9744 |
| 2026-06-22 | 55.20 | $54.54 | 7900 |
| 2026-06-18 | 55.26 | $53.69 | 120504 |
| 2026-06-17 | 55.43 | $54.09 | 21645 |
| 2026-06-16 | 55.57 | $54.73 | 16626 |
| 2026-06-15 | 55.66 | $55.47 | 20237 |
| 2026-06-12 | 55.68 | $55.48 | 6032 |
| 2026-06-11 | 55.70 | $55.20 | 349500 |
| 2026-06-10 | 55.75 | $53.32 | 11200 |
| 2026-06-09 | 56.01 | $54.75 | 9737 |
| 2026-06-08 | 56.14 | $55.42 | 2.2M |
| 2026-06-05 | 56.22 | $55.15 | 4600 |
| 2026-06-04 | 56.33 | $58.20 | 65800 |
| 2026-06-03 | 56.13 | $57.87 | 7700 |
| 2026-06-02 | 55.95 | $58.13 | 2346 |
| 2026-06-01 | 55.72 | $57.65 | 20300 |
| 2026-05-29 | 55.52 | $56.81 | 10447 |
| 2026-05-28 | 55.38 | $57.25 | 24241 |
| 2026-05-27 | 55.19 | $57.46 | 4413 |
| 2026-05-26 | 54.95 | $58.06 | 3617 |
| 2026-05-22 | 54.62 | $56.74 | 5848 |
| 2026-05-21 | 54.39 | $56.00 | 7246 |
| 2026-05-20 | 54.23 | $55.12 | 1724 |
| 2026-05-19 | 54.13 | $54.54 | 11703 |
| 2026-05-18 | 54.09 | $55.07 | 4029 |
| 2026-05-15 | 53.98 | $54.14 | 3602 |
| 2026-05-14 | 53.97 | $55.30 | 2800 |
| 2026-05-13 | 53.83 | $55.45 | 8200 |
| 2026-05-12 | 53.66 | $54.18 | 5211 |
| 2026-05-11 | 53.60 | $54.87 | 205900 |
| 2026-05-08 | 53.47 | $54.12 | 4928 |
| 2026-05-07 | 53.40 | $53.60 | 45400 |
| 2026-05-06 | 53.38 | $55.31 | 1515 |
| 2026-05-05 | 53.18 | $54.97 | 2600 |
| 2026-05-04 | 52.99 | $54.27 | 4113 |
| 2026-05-01 | 52.85 | $55.25 | 5627 |
| 2026-04-30 | 52.60 | $54.80 | 4762 |
| 2026-04-29 | 52.37 | $53.38 | 5600 |
| 2026-04-28 | 52.26 | $52.88 | 2300 |
| 2026-04-27 | 52.20 | $53.17 | 2200 |
| 2026-04-24 | 52.10 | $53.05 | 8030 |
| 2026-04-23 | 51.99 | $52.81 | 11524 |
| 2026-04-22 | 51.91 | $52.68 | 2300 |
| 2026-04-21 | 51.83 | $52.81 | 1507 |
| 2026-04-20 | 51.72 | $54.04 | 7406 |
| 2026-04-17 | 51.48 | $53.65 | 2700 |
| 2026-04-16 | 51.25 | $53.24 | 2300 |
| 2026-04-15 | 51.04 | $53.28 | 4300 |
| 2026-04-14 | 50.81 | $53.94 | 3300 |
| 2026-04-13 | 50.48 | $53.85 | 12133 |
| 2026-04-10 | 50.12 | $52.52 | 3847 |
| 2026-04-09 | 49.87 | $52.37 | 10918 |
| 2026-04-08 | 49.61 | $52.17 | 7800 |
| 2026-04-07 | 49.34 | $50.39 | 7376 |
| 2026-04-06 | 49.23 | $50.76 | 7949 |
| 2026-04-02 | 49.07 | $50.25 | 7400 |
| 2026-04-01 | 48.94 | $49.81 | 9500 |
| 2026-03-31 | 48.85 | $48.98 | 6133 |
| 2026-03-30 | 48.84 | $47.73 | 3500 |
| 2026-03-27 | 48.95 | $47.35 | 3414 |
| 2026-03-26 | 49.12 | $48.24 | 1900 |
| 2026-03-25 | 49.21 | $49.07 | 4063 |
| 2026-03-24 | 49.23 | $48.16 | 3118 |
| 2026-03-23 | 49.34 | $48.40 | 5514 |
| 2026-03-20 | 49.44 | $47.82 | 9901 |
| 2026-03-19 | 49.61 | $49.12 | 4500 |
| 2026-03-18 | 49.66 | $49.00 | 4200 |
| 2026-03-17 | 49.73 | $49.96 | 6836 |
| 2026-03-16 | 49.71 | $49.49 | 7117 |
| 2026-03-13 | 49.73 | $48.44 | 6500 |
| 2026-03-12 | 49.87 | $49.13 | 12316 |
| 2026-03-11 | 49.94 | $49.24 | 3545 |
| 2026-03-10 | 50.02 | $49.05 | 11600 |
| 2026-03-09 | 50.12 | $48.88 | 58741 |
| 2026-03-06 | 50.25 | $49.13 | 12421 |
| 2026-03-05 | 50.37 | $49.43 | 6212 |
| 2026-03-04 | 50.47 | $50.05 | 7600 |
| 2026-03-03 | 50.51 | $49.43 | 9922 |
| 2026-03-02 | 50.62 | $50.70 | 16040 |
| 2026-02-27 | 50.62 | $51.13 | 3531 |
| 2026-02-26 | 50.56 | $51.12 | 3614 |
| 2026-02-25 | 50.50 | $51.42 | 2500 |
| 2026-02-24 | 50.41 | $51.17 | 8122 |
| 2026-02-23 | 50.33 | $51.22 | 12300 |
| 2026-02-20 | 50.23 | $51.38 | 5527 |
| 2026-02-19 | 50.11 | $50.97 | 5500 |
| 2026-02-18 | 50.02 | $50.87 | 6500 |
| 2026-02-17 | 49.93 | $50.54 | 5300 |
| 2026-02-13 | 49.87 | $50.09 | 5710 |
| 2026-02-12 | 49.85 | $50.06 | 9417 |
| 2026-02-11 | 49.82 | $51.24 | 12200 |
| 2026-02-10 | 49.68 | $50.61 | 2500 |
| 2026-02-09 | 49.58 | $50.72 | 8128 |
| 2026-02-06 | 49.46 | $50.27 | 5700 |
| 2026-02-05 | 49.37 | $49.47 | 16400 |
| 2026-02-04 | 49.36 | $50.30 | 8328 |
| 2026-02-03 | 49.26 | $50.21 | 5465 |
| 2026-02-02 | 49.16 | $49.69 | 13805 |
| 2026-01-30 | 49.11 | $49.19 | 13847 |
| 2026-01-29 | 49.10 | $49.92 | 18621 |
| 2026-01-28 | 49.01 | $50.44 | 12707 |
| 2026-01-27 | 48.86 | $51.19 | 4936 |
| 2026-01-26 | 48.62 | $50.31 | 6235 |
| 2026-01-23 | 48.44 | $49.68 | 4206 |
| 2026-01-22 | 48.31 | $49.55 | 40100 |
| 2026-01-21 | 48.18 | $48.91 | 14900 |
| 2026-01-20 | 48.10 | $47.91 | 6300 |
| 2026-01-16 | 48.12 | $49.17 | 4135 |
| 2026-01-15 | 48.01 | $49.09 | 5400 |
| 2026-01-14 | 47.89 | $48.84 | 7000 |
| 2026-01-13 | 47.79 | $48.37 | 6620 |
| 2026-01-12 | 47.73 | $48.70 | 34400 |
| 2026-01-09 | 47.63 | $48.36 | 9027 |
| 2026-01-08 | 47.56 | $48.43 | 3100 |
| 2026-01-07 | 47.46 | $48.87 | 5706 |
| 2026-01-06 | 47.32 | $48.55 | 19000 |
| 2026-01-05 | 47.19 | $48.52 | 14100 |
| 2026-01-02 | 47.04 | $48.45 | 7900 |
| 2025-12-31 | 46.90 | $47.82 | 52648 |
| 2025-12-30 | 46.80 | $47.86 | 3200 |
| 2025-12-29 | 46.69 | $47.64 | 4735 |
| 2025-12-26 | 46.59 | $47.70 | 1500 |
| 2025-12-24 | 46.47 | $47.56 | 2200 |
| 2025-12-23 | 46.36 | $47.58 | 6900 |
| 2025-12-22 | 46.23 | $47.22 | 4400 |
| 2025-12-19 | 46.12 | $46.80 | 1400 |
| 2025-12-18 | 46.05 | $46.54 | 3105 |
| 2025-12-17 | 46.00 | $46.08 | 2600 |
| 2025-12-16 | 45.99 | $46.52 | 3739 |
| 2025-12-15 | 45.94 | $46.53 | 9107 |
| 2025-12-12 | 45.87 | $46.50 | 7236 |
| 2025-12-11 | 45.81 | $47.22 | 6500 |
| 2025-12-10 | 45.66 | $46.92 | 5600 |
| 2025-12-09 | 45.53 | $46.16 | 5114 |
| 2025-12-08 | 45.46 | $46.34 | 10184 |
| 2025-12-05 | 45.37 | $46.20 | 4643 |
| 2025-12-04 | 45.28 | $46.32 | 3749 |
| 2025-12-03 | 45.17 | $46.30 | 6449 |
| 2025-12-02 | 45.05 | $45.73 | 4205 |
| 2025-12-01 | 44.98 | $45.53 | 10000 |
| 2025-11-28 | 44.92 | $45.52 | 600 |
| 2025-11-26 | 44.86 | $45.35 | 1440 |
| 2025-11-25 | 44.81 | $45.03 | 6627 |
| 2025-11-24 | 44.78 | $44.37 | 1314 |
| 2025-11-21 | 44.83 | $44.17 | 5600 |
| 2025-11-20 | 44.90 | $43.53 | 4400 |
| 2025-11-19 | 45.04 | $43.95 | 4000 |
| 2025-11-18 | 45.16 | $44.51 | 5117 |
| 2025-11-17 | 45.22 | $45.02 | 6545 |
| 2025-11-14 | 45.24 | $45.69 | 3800 |
| 2025-11-13 | 45.20 | $46.06 | 2900 |
| 2025-11-12 | 45.11 | $46.39 | 4725 |
| 2025-11-11 | 44.97 | $46.18 | 3919 |
| 2025-11-10 | 44.84 | $45.74 | 6104 |
| 2025-11-07 | 44.75 | $45.39 | 4235 |
| 2025-11-06 | 44.68 | $45.16 | 3223 |
| 2025-11-05 | 44.63 | $44.74 | 2924 |
| 2025-11-04 | 44.62 | $44.88 | 5800 |
| 2025-11-03 | 44.59 | $45.92 | 5601 |
| 2025-10-31 | 44.45 | $45.63 | 2723 |
| 2025-10-30 | 44.33 | $46.10 | 7759 |
| 2025-10-29 | 44.15 | $46.17 | 5200 |
| 2025-10-28 | 43.93 | $46.61 | 7400 |
| 2025-10-27 | 43.65 | $45.64 | 2300 |
| 2025-10-24 | 43.44 | $45.29 | 3603 |
| 2025-10-23 | 43.25 | $45.16 | 2700 |
| 2025-10-22 | 43.04 | $43.69 | 500 |
| 2025-10-21 | 42.98 | $43.50 | 500 |
| 2025-10-20 | 42.92 | $43.66 | 1100 |
| 2025-10-17 | 42.84 | $43.55 | 3100 |
| 2025-10-16 | 42.77 | $43.62 | 4700 |
| 2025-10-15 | 42.68 | $43.12 | 1418 |
| 2025-10-14 | 42.63 | $42.93 | 2800 |
| 2025-10-13 | 42.60 | $42.50 | 1400 |
| 2025-10-10 | 42.61 | $42.41 | 4200 |
| 2025-10-09 | 42.63 | $42.50 | 3400 |
| 2025-10-08 | 42.65 | $42.65 | 1400 |
| 2025-10-07 | 42.65 | $42.61 | 1718 |
| 2025-10-06 | 42.65 | $42.66 | 2134 |
| 2025-10-03 | 42.65 | $43.03 | 3900 |
| 2025-10-02 | 42.61 | $42.73 | 2700 |
| 2025-10-01 | 42.60 | $43.09 | 12100 |
| 2025-09-30 | 42.55 | $42.81 | 3044 |
| 2025-09-29 | 42.52 | $42.64 | 3238 |
| 2025-09-26 | 42.51 | $42.46 | 600 |
| 2025-09-25 | 42.51 | $42.12 | 3142 |
| 2025-09-24 | 42.55 | $42.60 | 1122 |
| 2025-09-23 | 42.55 | $42.96 | 2000 |
| 2025-09-22 | 42.50 | $42.82 | 27800 |
| 2025-09-19 | 42.47 | $42.68 | 3700 |
| 2025-09-18 | 42.45 | $42.84 | 400 |
| 2025-09-17 | 42.41 | $43.13 | 11220 |
| 2025-09-16 | 42.33 | $43.31 | 1021 |
| 2025-09-15 | 42.23 | $43.16 | 1700 |
| 2025-09-12 | 42.13 | $43.02 | 1100 |
| 2025-09-11 | 42.04 | $43.06 | 2236 |
| 2025-09-10 | 41.93 | $42.57 | 1000 |
| 2025-09-09 | 41.86 | $42.61 | 1400 |
| 2025-09-08 | 41.78 | $42.59 | 400 |
| 2025-09-05 | 41.70 | $42.31 | 1802 |
| 2025-09-04 | 41.63 | $41.79 | 1700 |
| 2025-09-03 | 41.62 | $41.43 | 1412 |
| 2025-09-02 | 41.64 | $41.30 | 2500 |
| 2025-08-29 | 41.67 | $41.69 | 1063 |
| 2025-08-28 | 41.67 | $41.75 | 1700 |
| 2025-08-27 | 41.66 | $41.80 | 2400 |
| 2025-08-26 | 41.65 | $42.07 | 1916 |
| 2025-08-25 | 41.60 | $42.08 | 1600 |
| 2025-08-22 | 41.55 | $42.65 | 1000 |
| 2025-08-21 | 41.44 | $41.65 | 600 |
| 2025-08-20 | 41.41 | $42.05 | 1141 |
| 2025-08-19 | 41.35 | $41.86 | 2206 |
| 2025-08-18 | 41.29 | $41.68 | 5000 |
| 2025-08-15 | 41.25 | $41.88 | 2100 |
| 2025-08-14 | 41.18 | $41.31 | 832 |
| 2025-08-13 | 41.17 | $41.77 | 424 |
| 2025-08-12 | 41.11 | $41.57 | 802 |
| 2025-08-11 | 41.06 | $41.17 | 500 |
| 2025-08-08 | 41.05 | $41.53 | 838 |
| 2025-08-07 | 41.00 | $41.36 | 630 |
| 2025-08-06 | 40.96 | $41.11 | 600 |
| 2025-08-05 | 40.94 | $40.88 | 600 |
| 2025-08-04 | 40.95 | $40.62 | 1444 |
| 2025-08-01 | 40.98 | $40.38 | 2300 |
| 2025-07-31 | 41.05 | $40.24 | 3400 |
| 2025-07-30 | 41.13 | $40.60 | 2719 |
| 2025-07-29 | 41.19 | $41.11 | 5700 |
| 2025-07-28 | 41.20 | $41.40 | 2400 |
| 2025-07-25 | 41.18 | $42.24 | 1100 |
| 2025-07-24 | 41.06 | $42.02 | 7201 |
| 2025-07-23 | 40.96 | $42.00 | 3145 |
| 2025-07-22 | 40.86 | $40.96 | 2329 |
| 2025-07-21 | 40.84 | $41.10 | 1500 |
| 2025-07-18 | 40.82 | $40.59 | 3600 |
| 2025-07-17 | 40.84 | $40.67 | 7649 |
| 2025-07-16 | 40.86 | $40.91 | 1300 |
| 2025-07-15 | 40.85 | $40.65 | 2000 |
| 2025-07-14 | 40.88 | $41.05 | 1700 |
| 2025-07-11 | 40.86 | $41.21 | 2300 |
| 2025-07-10 | 40.82 | $41.58 | 3014 |
| 2025-07-09 | 40.74 | $41.48 | 1100 |
| 2025-07-08 | 40.66 | $41.22 | 13101 |
| 2025-07-07 | 40.60 | $40.82 | 921 |
| 2025-07-03 | 40.58 | $41.25 | 911 |
| 2025-07-02 | 40.51 | $41.25 | 18200 |
| 2025-07-01 | 40.43 | $40.90 | 1611 |
| 2025-06-30 | 40.38 | $40.92 | 4405 |
| 2025-06-27 | 40.33 | $40.87 | 809 |
| 2025-06-26 | 40.27 | $40.44 | 3900 |
| 2025-06-25 | 40.25 | $40.02 | 13900 |
| 2025-06-24 | 40.28 | $40.19 | 11100 |
| 2025-06-23 | 40.28 | $39.89 | 5400 |
| 2025-06-20 | 40.33 | $39.71 | 97100 |
| 2025-06-18 | 40.39 | $39.42 | 6200 |
| 2025-06-17 | 40.49 | $39.35 | 4300 |
| 2025-06-16 | 40.61 | $40.05 | 6800 |
| 2025-06-13 | 40.67 | $40.91 | 4500 |
| 2025-06-12 | 40.65 | $41.68 | 7400 |
| 2025-06-11 | 40.54 | $41.28 | 4542 |
| 2025-06-10 | 40.46 | $41.31 | 2000 |
| 2025-06-09 | 40.37 | $41.17 | 2225 |
| 2025-06-06 | 40.29 | $41.00 | 1136 |
| 2025-06-05 | 40.21 | $41.05 | 2300 |
| 2025-06-04 | 40.12 | $41.04 | 4900 |
| 2025-06-03 | 40.03 | $40.53 | 2544 |
| 2025-06-02 | 39.98 | $41.07 | 5308 |
| 2025-05-30 | 39.86 | $40.59 | 11115 |
| 2025-05-29 | 39.78 | $40.74 | 7500 |
| 2025-05-28 | 39.68 | $40.56 | 5000 |
| 2025-05-27 | 39.59 | $40.86 | 9226 |
| 2025-05-23 | 39.46 | $40.38 | 3908 |
| 2025-05-22 | 39.36 | $40.59 | 7815 |
| 2025-05-21 | 39.23 | $40.81 | 25806 |
| 2025-05-20 | 39.06 | $40.83 | 5600 |
| 2025-05-19 | 38.88 | $40.49 | 9042 |
| 2025-05-16 | 38.71 | $40.09 | 8000 |
| 2025-05-15 | 38.56 | $39.93 | 1300 |
| 2025-05-14 | 38.42 | $39.57 | 3100 |
| 2025-05-13 | 38.30 | $39.60 | 4009 |
| 2025-05-12 | 38.16 | $39.34 | 3805 |
| 2025-05-09 | 38.04 | $39.12 | 2400 |
| 2025-05-08 | 37.92 | $38.84 | 2547 |
| 2025-05-07 | 37.83 | $39.14 | 14405 |
| 2025-05-06 | 37.69 | $38.93 | 1200 |
| 2025-05-05 | 37.56 | $39.00 | 9500 |
| 2025-05-02 | 37.40 | $39.03 | 3300 |
| 2025-05-01 | 37.23 | $38.53 | 6400 |
| 2025-04-30 | 37.10 | $38.63 | 29300 |
| 2025-04-29 | 36.94 | $38.15 | 5026 |
| 2025-04-28 | 36.81 | $37.91 | 9408 |
| 2025-04-25 | 36.69 | $37.80 | 3623 |
| 2025-04-24 | 36.57 | $37.67 | 9300 |
| 2025-04-23 | 36.46 | $37.56 | 7000 |
| 2025-04-22 | 36.34 | $37.59 | 12236 |
| 2025-04-21 | 36.21 | $37.00 | 15516 |
| 2025-04-17 | 36.13 | $36.89 | 15025 |
| 2025-04-16 | 36.05 | $36.54 | 17500 |
| 2025-04-15 | 36.00 | $36.38 | 32100 |
| 2025-04-14 | 35.96 | $36.13 | 15445 |
| 2025-04-11 | 35.94 | $35.74 | 28100 |
| 2025-04-10 | 35.96 | $34.61 | 13600 |
| 2025-04-09 | 36.10 | $34.83 | 20300 |
| 2025-04-08 | 36.24 | $32.87 | 53631 |
| 2025-04-07 | 36.59 | $33.31 | 42904 |
| 2025-04-04 | 36.94 | $34.04 | 94500 |
| 2025-04-03 | 37.24 | $35.96 | 224736 |
| 2025-04-02 | 37.38 | $36.89 | 35049 |
| 2025-04-01 | 37.43 | $36.70 | 43914 |
| 2025-03-31 | 37.50 | $36.78 | 46100 |
| 2025-03-28 | 37.58 | $37.23 | 66500 |
| 2025-03-27 | 37.62 | $37.31 | 193612 |
| 2025-03-26 | 37.65 | $37.39 | 133813 |
| 2025-03-25 | 37.68 | $38.07 | 2422 |
| 2025-03-24 | 37.64 | $37.93 | 8500 |
| 2025-03-21 | 37.60 | $38.08 | 7408 |
| 2025-03-20 | 37.55 | $38.33 | 11539 |
| 2025-03-19 | 37.47 | $38.88 | 10800 |
| 2025-03-18 | 37.32 | $39.03 | 21800 |
| 2025-03-17 | 37.14 | $38.87 | 7000 |
| 2025-03-14 | 36.96 | $38.46 | 3926 |
| 2025-03-13 | 36.81 | $37.65 | 7925 |
| 2025-03-12 | 36.72 | $37.87 | 9900 |
| 2025-03-11 | 36.59 | $38.27 | 8200 |
| 2025-03-10 | 36.42 | $38.16 | 16015 |
| 2025-03-07 | 36.24 | $38.66 | 8100 |
| 2025-03-06 | 35.98 | $37.98 | 9139 |
| 2025-03-05 | 35.77 | $37.81 | 6201 |
| 2025-03-04 | 35.55 | $36.60 | 12500 |
| 2025-03-03 | 35.44 | $36.22 | 2949 |
| 2025-02-28 | 35.36 | $35.53 | 15300 |
| 2025-02-27 | 35.35 | $35.87 | 5100 |
| 2025-02-26 | 35.29 | $36.69 | 23100 |
| 2025-02-25 | 35.14 | $36.76 | 5427 |
| 2025-02-24 | 34.97 | $35.88 | 1606 |
| 2025-02-21 | 34.88 | $35.96 | 2505 |
| 2025-02-20 | 34.76 | $36.11 | 1200 |
| 2025-02-19 | 34.62 | $35.68 | 3000 |
| 2025-02-18 | 34.51 | $36.13 | 1900 |
| 2025-02-14 | 34.34 | $35.72 | 8100 |
| 2025-02-13 | 34.19 | $35.50 | 5413 |
| 2025-02-12 | 34.06 | $34.99 | 1100 |
| 2025-02-11 | 33.96 | $34.67 | 2200 |
| 2025-02-10 | 33.88 | $34.42 | 6317 |
| 2025-02-07 | 33.83 | $34.21 | 4910 |
| 2025-02-06 | 33.79 | $34.54 | 2600 |
| 2025-02-05 | 33.71 | $34.16 | 500 |
| 2025-02-04 | 33.66 | $33.89 | 2500 |
| 2025-02-03 | 33.63 | $33.76 | 5800 |
| 2025-01-31 | 33.62 | $34.17 | 614 |
| 2025-01-30 | 33.56 | $34.65 | 1800 |
| 2025-01-29 | 33.45 | $34.28 | 3449 |
| 2025-01-28 | 33.36 | $34.14 | 4833 |
| 2025-01-27 | 33.28 | $34.33 | 5100 |
| 2025-01-24 | 33.17 | $34.24 | 728 |
| 2025-01-23 | 33.05 | $34.03 | 4432 |
| 2025-01-22 | 32.95 | $33.63 | 2000 |
| 2025-01-21 | 32.88 | $33.88 | 4420 |
| 2025-01-17 | 32.78 | $33.03 | 3700 |
| 2025-01-16 | 32.75 | $32.86 | 1100 |
| 2025-01-15 | 32.74 | $32.79 | 5700 |
| 2025-01-14 | 32.73 | $32.48 | 1000 |
| 2025-01-13 | 32.76 | $32.31 | 16500 |
| 2025-01-10 | 32.81 | $32.29 | 12500 |
| 2025-01-08 | 32.86 | $32.65 | 30200 |
| 2025-01-07 | 32.88 | $33.07 | 4500 |
| 2025-01-06 | 32.86 | $33.35 | 6700 |
| 2025-01-03 | 32.81 | $32.73 | 1100 |
| 2025-01-02 | 32.82 | $32.53 | 1745 |
| 2024-12-31 | 32.85 | $32.39 | 2800 |
| 2024-12-30 | 32.90 | $32.50 | 5300 |
| 2024-12-27 | 32.94 | $32.55 | 3011 |
| 2024-12-26 | 32.98 | $32.35 | 2300 |
| 2024-12-24 | 33.05 | $32.11 | 8900 |
| 2024-12-23 | 33.14 | $32.19 | 1203 |
| 2024-12-20 | 33.25 | $31.98 | 1629 |
| 2024-12-19 | 33.38 | $31.87 | 2200 |
| 2024-12-18 | 33.54 | $31.81 | 2500 |
| 2024-12-17 | 33.72 | $32.66 | 1207 |
| 2024-12-16 | 33.83 | $33.38 | 2238 |
| 2024-12-13 | 33.88 | $33.48 | 3700 |
| 2024-12-12 | 33.92 | $33.51 | 2100 |
| 2024-12-11 | 33.96 | $33.80 | 3000 |
| 2024-12-10 | 33.98 | $33.84 | 8501 |
| 2024-12-09 | 34.00 | $34.19 | 3700 |
| 2024-12-06 | 33.97 | $34.19 | 7409 |
| 2024-12-05 | 33.95 | $34.09 | 1348 |
| 2024-12-04 | 33.94 | $33.77 | 2500 |
| 2024-12-03 | 33.95 | $33.75 | 4400 |
| 2024-12-02 | 33.98 | $33.62 | 3100 |
| 2024-11-29 | 34.01 | $33.40 | 2238 |
| 2024-11-27 | 34.08 | $33.40 | 5400 |
| 2024-11-26 | 34.15 | $32.88 | 8500 |
| 2024-11-25 | 34.28 | $33.27 | 1800 |
| 2024-11-22 | 34.39 | $33.07 | 3700 |
| 2024-11-21 | 34.53 | $33.10 | 5226 |
| 2024-11-20 | 34.68 | $33.35 | 1110 |
| 2024-11-19 | 34.82 | $33.37 | 3831 |
| 2024-11-18 | 34.97 | $33.88 | 1800 |
| 2024-11-15 | 35.09 | $33.91 | 11419 |
| 2024-11-14 | 35.21 | $33.82 | 1900 |
| 2024-11-13 | 35.36 | $33.72 | 3800 |
| 2024-11-12 | 35.53 | $33.91 | 3006 |
| 2024-11-11 | 35.70 | $34.68 | 3543 |
| 2024-11-08 | 35.81 | $34.85 | 3400 |
| 2024-11-07 | 35.91 | $35.37 | 4726 |
| 2024-11-06 | 35.97 | $34.84 | 3400 |
| 2024-11-05 | 36.08 | $35.78 | 1347 |
| 2024-11-04 | 36.12 | $35.65 | 1504 |
| 2024-11-01 | 36.17 | $35.64 | 1400 |
| 2024-10-31 | 36.22 | $35.49 | 1200 |
| 2024-10-30 | 36.30 | $35.73 | 1709 |
| 2024-10-29 | 36.36 | $35.98 | 1346 |
| 2024-10-28 | 36.40 | $36.44 | 1144 |
| 2024-10-25 | 36.39 | $35.91 | 2241 |
| 2024-10-24 | 36.44 | $35.95 | 1540 |
| 2024-10-23 | 36.50 | $35.88 | 1046 |
| 2024-10-22 | 36.56 | $36.07 | 2400 |
| 2024-10-21 | 36.61 | $36.26 | 5800 |
| 2024-10-18 | 36.65 | $36.77 | 2942 |
| 2024-10-17 | 36.64 | $36.22 | 300 |
| 2024-10-16 | 36.68 | $35.92 | 220 |
| 2024-10-15 | 36.76 | $35.91 | 1000 |
| 2024-10-14 | 36.85 | $36.55 | 3037 |
| 2024-10-11 | 36.88 | $36.65 | 803 |
| 2024-10-10 | 36.91 | $36.58 | 1200 |
| 2024-10-09 | 36.94 | $36.77 | 200 |
| 2024-10-08 | 36.96 | $36.78 | 638 |
| 2024-10-07 | 36.98 | $36.98 | 5633 |
| 2024-10-04 | 36.98 | $37.23 | 1446 |
| 2024-10-03 | 36.95 | $36.99 | 3577 |
| 2024-10-02 | 36.95 | $37.36 | 1300 |
| 2024-10-01 | 36.91 | $37.46 | 192100 |
| 2024-09-30 | 36.85 | $37.88 | 3248 |
| 2024-09-27 | 36.74 | $37.84 | 900 |
| 2024-09-26 | 36.62 | $38.03 | 1102 |
| 2024-09-25 | 36.48 | $37.12 | 1200 |
| 2024-09-24 | 36.41 | $37.23 | 801 |
| 2024-09-23 | 36.32 | $36.69 | 619 |
| 2024-09-20 | 36.28 | $36.60 | 4300 |
| 2024-09-19 | 36.25 | $37.04 | 1143 |
| 2024-09-18 | 36.17 | $36.39 | 800 |
| 2024-09-17 | 36.14 | $36.36 | 1600 |
| 2024-09-16 | 36.12 | $36.20 | 3900 |
| 2024-09-13 | 36.11 | $35.94 | 1039 |
| 2024-09-12 | 36.13 | $35.73 | 7900 |
| 2024-09-11 | 36.17 | $35.70 | 1004 |
| 2024-09-10 | 36.22 | $35.75 | 1722 |
| 2024-09-09 | 36.27 | $36.02 | 2004 |
| 2024-09-06 | 36.30 | $35.85 | 631 |
| 2024-09-05 | 36.34 | $36.43 | 1300 |
| 2024-09-04 | 36.34 | $36.49 | 1000 |
| 2024-09-03 | 36.32 | $36.85 | 1500 |
| 2024-08-30 | 36.26 | $37.20 | 2131 |
| 2024-08-29 | 36.17 | $37.07 | 400 |
| 2024-08-28 | 36.07 | $36.78 | 200 |
| 2024-08-27 | 36.00 | $37.00 | 1619 |
| 2024-08-26 | 35.89 | $36.96 | 500 |
| 2024-08-23 | 35.78 | $37.21 | 1445 |
| 2024-08-22 | 35.63 | $36.45 | 1200 |
| 2024-08-21 | 35.54 | $36.87 | 9410 |
| 2024-08-20 | 35.40 | $36.44 | 216 |
| 2024-08-19 | 35.29 | $36.53 | 641 |
| 2024-08-16 | 35.16 | $35.93 | 300 |
| 2024-08-15 | 35.08 | $35.88 | 649 |
| 2024-08-14 | 34.99 | $35.67 | 900 |
| 2024-08-13 | 34.92 | $35.49 | 2207 |
| 2024-08-12 | 34.86 | $34.84 | 600 |
| 2024-08-09 | 34.87 | $34.94 | 300 |
| 2024-08-08 | 34.86 | $34.82 | 1200 |
| 2024-08-07 | 34.86 | $34.08 | 2800 |
| 2024-08-06 | 34.94 | $33.84 | 2729 |
| 2024-08-05 | 35.06 | $33.79 | 2740 |
| 2024-08-02 | 35.19 | $34.61 | 3142 |
| 2024-08-01 | 35.26 | $34.91 | 193132 |
| 2024-07-31 | 35.29 | $35.44 | 734 |
| 2024-07-30 | 35.28 | $35.50 | 2200 |
| 2024-07-29 | 35.25 | $35.17 | 825 |
| 2024-07-26 | 35.26 | $35.07 | 3004 |
| 2024-07-25 | 35.28 | $34.64 | 1242 |
| 2024-07-24 | 35.35 | $34.31 | 2700 |
| 2024-07-23 | 35.46 | $34.99 | 900 |
| 2024-07-22 | 35.51 | $35.58 | 7635 |
| 2024-07-19 | 35.50 | $34.86 | 1519 |
| 2024-07-18 | 35.57 | $35.13 | 2807 |
| 2024-07-17 | 35.61 | $35.27 | 1238 |
| 2024-07-16 | 35.65 | $35.39 | 431 |
| 2024-07-15 | 35.68 | $35.34 | 900 |
| 2024-07-12 | 35.71 | $35.81 | 1100 |
| 2024-07-11 | 35.70 | $35.53 | 1200 |
| 2024-07-10 | 35.72 | $35.35 | 1900 |
| 2024-07-09 | 35.76 | $35.01 | 43435 |
| 2024-07-08 | 35.84 | $35.43 | 900 |
| 2024-07-05 | 35.88 | $35.83 | 2200 |
| 2024-07-03 | 35.89 | $35.73 | 2902 |
| 2024-07-02 | 35.90 | $35.43 | 629 |
| 2024-07-01 | 35.95 | $35.68 | 240 |
| 2024-06-28 | 35.98 | $35.09 | 800 |
| 2024-06-27 | 36.07 | $35.16 | 4100 |
| 2024-06-26 | 36.17 | $34.90 | 2000 |
| 2024-06-25 | 36.30 | $35.47 | 3524 |
| 2024-06-24 | 36.39 | $35.62 | 1428 |
| 2024-06-21 | 36.47 | $35.28 | 4000 |
| 2024-06-20 | 36.60 | $35.59 | 1431 |
| 2024-06-18 | 36.70 | $35.63 | 749 |
| 2024-06-17 | 36.82 | $35.42 | 1049 |
| 2024-06-14 | 36.96 | $35.04 | 3136 |
| 2024-06-13 | 37.17 | $35.88 | 1800 |
| 2024-06-12 | 37.30 | $36.34 | 842 |
| 2024-06-11 | 37.40 | $35.67 | 2719 |
| 2024-06-10 | 37.58 | $37.27 | 5540 |
| 2024-06-07 | 37.62 | $37.31 | 10611 |
| 2024-06-06 | 37.65 | $38.02 | 11000 |
| 2024-06-05 | 37.61 | $37.96 | 2300 |
| 2024-06-04 | 37.57 | $37.59 | 1219 |
| 2024-06-03 | 37.57 | $38.16 | 3700 |
| 2024-05-31 | 37.51 | $37.98 | 600 |
| 2024-05-30 | 37.46 | $37.73 | 900 |
| 2024-05-29 | 37.43 | $37.24 | 822 |
| 2024-05-28 | 37.45 | $38.13 | 1206 |
| 2024-05-24 | 37.38 | $38.05 | 1511 |
| 2024-05-23 | 37.31 | $37.85 | 1000 |
| 2024-05-22 | 37.26 | $38.10 | 5400 |
| 2024-05-21 | 37.17 | $38.39 | 4241 |
| 2024-05-20 | 37.04 | $38.38 | 1605 |
| 2024-05-17 | 36.90 | $38.50 | 2246 |
| 2024-05-16 | 36.73 | $38.39 | 1100 |
| 2024-05-15 | 36.55 | $38.28 | 1948 |
| 2024-05-14 | 36.37 | $37.97 | 2720 |
| 2024-05-13 | 36.20 | $37.61 | 2100 |
| 2024-05-10 | 36.05 | $37.42 | 548 |
| 2024-05-09 | 35.91 | $37.07 | 3524 |
| 2024-05-08 | 35.79 | $36.80 | 2146 |
| 2024-05-07 | 35.68 | $36.72 | 837 |
| 2024-05-06 | 35.57 | $36.83 | 521 |
| 2024-05-03 | 35.44 | $36.33 | 407 |
| 2024-05-02 | 35.35 | $35.92 | 53700 |
| 2024-05-01 | 35.29 | $35.44 | 4933 |
| 2024-04-30 | 35.27 | $35.34 | 443 |
| 2024-04-29 | 35.26 | $35.80 | 900 |
| 2024-04-26 | 35.21 | $35.66 | 613 |
| 2024-04-25 | 35.16 | $35.07 | 522 |
| 2024-04-24 | 35.17 | $35.50 | 21943 |
| 2024-04-23 | 35.13 | $35.78 | 1400 |
| 2024-04-22 | 35.06 | $35.62 | 6229 |
| 2024-04-19 | 35.00 | $34.98 | 1600 |
| 2024-04-18 | 35.01 | $34.58 | 2200 |
| 2024-04-17 | 35.05 | $34.52 | 1907 |
| 2024-04-16 | 35.11 | $34.50 | 3800 |
| 2024-04-15 | 35.17 | $34.48 | 4222 |
| 2024-04-12 | 35.24 | $34.90 | 3301 |
| 2024-04-11 | 35.28 | $35.56 | 23000 |
| 2024-04-10 | 35.25 | $35.44 | 1900 |
| 2024-04-09 | 35.23 | $36.05 | 900 |
| 2024-04-08 | 35.15 | $35.77 | 3221 |
| 2024-04-05 | 35.08 | $35.73 | 1449 |
| 2024-04-04 | 35.01 | $35.34 | 1016 |
| 2024-04-03 | 34.98 | $35.27 | 1523 |
| 2024-04-02 | 34.95 | $34.95 | 181600 |
| 2024-04-01 | 34.95 | $35.03 | 3928 |
| 2024-03-28 | 34.94 | $35.04 | 2425 |
| 2024-03-27 | 34.93 | $35.39 | 400 |
| 2024-03-26 | 34.88 | $35.09 | 1700 |
| 2024-03-25 | 34.85 | $35.01 | 1245 |
| 2024-03-22 | 34.84 | $34.97 | 2700 |
| 2024-03-21 | 34.82 | $35.08 | 1105 |
| 2024-03-20 | 34.80 | $35.11 | 546 |
| 2024-03-19 | 34.76 | $34.67 | 2200 |
| 2024-03-18 | 34.77 | $34.39 | 12701 |
| 2024-03-15 | 34.81 | $34.72 | 2043 |
| 2024-03-14 | 34.82 | $34.74 | 2516 |
| 2024-03-13 | 34.83 | $35.25 | 1239 |
| 2024-03-12 | 34.79 | $35.29 | 800 |
| 2024-03-11 | 34.74 | $34.91 | 906 |
| 2024-03-08 | 34.72 | $35.01 | 707 |
| 2024-03-07 | 34.69 | $35.15 | 1048 |
| 2024-03-06 | 34.64 | $34.69 | 503 |
| 2024-03-05 | 34.63 | $34.45 | 1238 |
| 2024-03-04 | 34.65 | $34.72 | 830 |
| 2024-03-01 | 34.65 | $34.90 | 2805 |
| 2024-02-29 | 34.62 | $34.65 | 1600 |
| 2024-02-28 | 34.62 | $34.77 | 1611 |
| 2024-02-27 | 34.60 | $34.80 | 1622 |
| 2024-02-26 | 34.58 | $34.65 | 1400 |
| 2024-02-23 | 34.57 | $34.69 | 1500 |
| 2024-02-22 | 34.56 | $34.74 | 2530 |
| 2024-02-21 | 34.54 | $34.80 | 2539 |
| 2024-02-20 | 34.51 | $34.63 | 5600 |
| 2024-02-16 | 34.50 | $34.51 | 1200 |
| 2024-02-15 | 34.50 | $34.12 | 3500 |
| 2024-02-14 | 34.54 | $33.70 | 900 |
| 2024-02-13 | 34.63 | $33.47 | 1542 |
| 2024-02-12 | 34.75 | $34.08 | 1500 |
| 2024-02-09 | 34.82 | $34.16 | 1500 |
| 2024-02-08 | 34.89 | $34.24 | 2730 |
| 2024-02-07 | 34.96 | $34.31 | 4000 |
| 2024-02-06 | 35.02 | $34.34 | 2903 |
| 2024-02-05 | 35.10 | $34.24 | 2800 |
| 2024-02-02 | 35.19 | $34.83 | 5700 |
| 2024-02-01 | 35.22 | $35.09 | 99500 |
| 2024-01-31 | 35.24 | $35.11 | 3226 |
| 2024-01-30 | 35.25 | $35.43 | 1100 |
| 2024-01-29 | 35.23 | $35.59 | 2700 |
| 2024-01-26 | 35.20 | $35.57 | 1800 |
| 2024-01-25 | 35.16 | $35.46 | 1100 |
| 2024-01-24 | 35.12 | $34.86 | 9000 |
| 2024-01-23 | 35.15 | $34.62 | 6829 |
| 2024-01-22 | 35.21 | $34.60 | 3900 |
| 2024-01-19 | 35.27 | $34.61 | 4913 |
| 2024-01-18 | 35.34 | $34.80 | 1300 |
| 2024-01-17 | 35.40 | $34.75 | 700 |
| 2024-01-16 | 35.47 | $35.09 | 408 |
| 2024-01-12 | 35.51 | $35.77 | 801 |
| 2024-01-11 | 35.48 | $35.67 | 2600 |
| 2024-01-10 | 35.46 | $35.80 | 5400 |
| 2024-01-09 | 35.42 | $35.70 | 238 |
| 2024-01-08 | 35.39 | $36.10 | 1214 |
| 2024-01-05 | 35.32 | $35.86 | 1512 |
| 2024-01-04 | 35.26 | $35.67 | 3146 |
| 2024-01-03 | 35.22 | $35.01 | 1200 |
| 2024-01-02 | 35.24 | $35.58 | 3118 |
| 2023-12-29 | 35.20 | $35.80 | 1600 |
| 2023-12-28 | 35.14 | $35.90 | 1621 |
| 2023-12-27 | 35.06 | $36.35 | 5707 |
| 2023-12-26 | 34.92 | $35.52 | 1500 |
| 2023-12-22 | 34.86 | $35.60 | 2317 |
| 2023-12-21 | 34.78 | $35.33 | 300 |
| 2023-12-20 | 34.73 | $34.89 | 2400 |
| 2023-12-19 | 34.71 | $35.95 | 4700 |
| 2023-12-18 | 34.58 | $35.53 | 708 |
| 2023-12-15 | 34.48 | $35.26 | 3100 |
| 2023-12-14 | 34.39 | $35.73 | 2810 |
| 2023-12-13 | 34.25 | $34.84 | 1600 |
| 2023-12-12 | 34.19 | $34.53 | 323 |
| 2023-12-11 | 34.16 | $34.73 | 1200 |
| 2023-12-08 | 34.10 | $34.84 | 1000 |
| 2023-12-07 | 34.02 | $34.58 | 4000 |
| 2023-12-06 | 33.96 | $34.10 | 638 |
| 2023-12-05 | 33.94 | $34.13 | 1129 |
| 2023-12-04 | 33.92 | $34.32 | 632 |
| 2023-12-01 | 33.88 | $34.92 | 3600 |
| 2023-11-30 | 33.77 | $34.58 | 1831 |
| 2023-11-29 | 33.69 | $34.75 | 1600 |
| 2023-11-28 | 33.58 | $34.47 | 1201 |
| 2023-11-27 | 33.48 | $34.27 | 615 |
| 2023-11-24 | 33.40 | $34.39 | 100 |
| 2023-11-22 | 33.30 | $34.10 | 300 |
| 2023-11-21 | 33.21 | $34.32 | 1613 |
| 2023-11-20 | 33.10 | $34.63 | 2548 |
| 2023-11-17 | 32.93 | $34.40 | 1036 |
| 2023-11-16 | 32.78 | $33.90 | 433 |
| 2023-11-15 | 32.66 | $34.17 | 518 |
| 2023-11-14 | 32.50 | $34.21 | 1941 |
| 2023-11-13 | 32.32 | $33.01 | 6547 |
| 2023-11-10 | 32.25 | $33.03 | 1420 |
| 2023-11-09 | 32.17 | $32.98 | 500 |
| 2023-11-08 | 32.08 | $33.07 | 208 |
| 2023-11-07 | 31.98 | $32.70 | 2012 |
| 2023-11-06 | 31.90 | $32.88 | 300 |
| 2023-11-03 | 31.80 | $32.89 | 14000 |
| 2023-11-02 | 31.69 | $32.49 | 1211 |
| 2023-11-01 | 31.60 | $31.64 | 1628 |
| 2023-10-31 | 31.60 | $31.77 | 2017 |
| 2023-10-30 | 31.58 | $31.25 | 10800 |
| 2023-10-27 | 31.61 | $30.81 | 6413 |
| 2023-10-26 | 31.70 | $30.83 | 1416 |
| 2023-10-25 | 31.79 | $30.69 | 1200 |
| 2023-10-24 | 31.90 | $30.90 | 2400 |
| 2023-10-23 | 32.01 | $30.53 | 4200 |
| 2023-10-20 | 32.17 | $30.84 | 2200 |
| 2023-10-19 | 32.31 | $31.08 | 3207 |
| 2023-10-18 | 32.43 | $31.44 | 1800 |
| 2023-10-17 | 32.54 | $32.10 | 100 |
| 2023-10-16 | 32.59 | $32.56 | 2100 |
| 2023-10-13 | 32.59 | $32.23 | 1000 |
| 2023-10-12 | 32.63 | $32.53 | 2000 |
| 2023-10-11 | 32.64 | $32.82 | 747 |
| 2023-10-10 | 32.62 | $32.56 | 4800 |
| 2023-10-09 | 32.62 | $32.06 | 1740 |
| 2023-10-06 | 32.68 | $32.20 | 2300 |
| 2023-10-05 | 32.73 | $31.79 | 1400 |
| 2023-10-04 | 32.83 | $31.66 | 100 |
| 2023-10-03 | 32.96 | $31.60 | 809 |
| 2023-10-02 | 33.10 | $32.03 | 3000 |
| 2023-09-29 | 33.21 | $32.57 | 1946 |
| 2023-09-28 | 33.28 | $32.36 | 800 |
| 2023-09-27 | 33.37 | $32.03 | 2321 |
| 2023-09-26 | 33.52 | $32.33 | 200 |
| 2023-09-25 | 33.64 | $32.69 | 826 |
| 2023-09-22 | 33.74 | $33.14 | 3900 |
| 2023-09-21 | 33.80 | $33.28 | 1942 |
| 2023-09-20 | 33.86 | $33.62 | 236 |
| 2023-09-19 | 33.89 | $33.76 | 300 |
| 2023-09-18 | 33.90 | $33.78 | 1500 |
| 2023-09-15 | 33.91 | $33.90 | 3000 |
| 2023-09-14 | 33.91 | $33.87 | 2608 |
| 2023-09-13 | 33.92 | $33.55 | 1200 |
| 2023-09-12 | 33.95 | $33.62 | 4406 |
| 2023-09-11 | 33.99 | $34.08 | 1200 |
| 2023-09-08 | 33.98 | $33.57 | 1030 |
| 2023-09-07 | 34.02 | $33.87 | 1712 |
| 2023-09-06 | 34.04 | $34.11 | 1544 |
| 2023-09-05 | 34.03 | $34.13 | 400 |
| 2023-09-01 | 34.02 | $34.22 | 2700 |
| 2023-08-31 | 34.00 | $34.51 | 622 |
| 2023-08-30 | 33.95 | $34.73 | 500 |
| 2023-08-29 | 33.87 | $34.49 | 2839 |
| 2023-08-28 | 33.80 | $33.60 | 12700 |
| 2023-08-25 | 33.82 | $33.32 | 500 |
| 2023-08-24 | 33.87 | $33.03 | 2708 |
| 2023-08-23 | 33.96 | $33.52 | 744 |
| 2023-08-22 | 34.01 | $33.30 | 7725 |
| 2023-08-21 | 34.08 | $33.34 | 1700 |
| 2023-08-18 | 34.16 | $33.15 | 500 |
| 2023-08-17 | 34.27 | $33.03 | 8300 |
| 2023-08-16 | 34.40 | $33.18 | 1800 |
| 2023-08-15 | 34.53 | $33.46 | 700 |
| 2023-08-14 | 34.64 | $33.77 | 5200 |
| 2023-08-11 | 34.73 | $34.11 | 631 |
| 2023-08-10 | 34.80 | $34.49 | 1206 |
| 2023-08-09 | 34.83 | $34.39 | 5302 |
| 2023-08-08 | 34.88 | $34.05 | 600 |
| 2023-08-07 | 34.96 | $34.31 | 11322 |
| 2023-08-04 | 35.03 | $34.11 | 1448 |
| 2023-08-03 | 35.13 | $33.91 | 5506 |
| 2023-08-02 | 35.26 | $34.23 | 2100 |
| 2023-08-01 | 35.37 | $34.99 | 6300 |
| 2023-07-31 | 35.41 | $35.05 | 949 |
| 2023-07-28 | 35.44 | $35.00 | 1742 |
| 2023-07-27 | 35.49 | $34.73 | 1511 |
| 2023-07-26 | 35.57 | $35.67 | 744 |
| 2023-07-25 | 35.56 | $35.73 | 10300 |
| 2023-07-24 | 35.54 | $35.33 | 708 |
| 2023-07-21 | 35.56 | $35.33 | 1500 |
| 2023-07-20 | 35.59 | $35.44 | 2800 |
| 2023-07-19 | 35.60 | $35.87 | 508 |
| 2023-07-18 | 35.57 | $35.76 | 1046 |
| 2023-07-17 | 35.56 | $35.59 | 700 |
| 2023-07-14 | 35.55 | $35.68 | 1214 |
| 2023-07-13 | 35.54 | $36.32 | 7300 |
| 2023-07-12 | 35.46 | $35.86 | 2240 |
| 2023-07-11 | 35.41 | $35.17 | 1500 |
| 2023-07-10 | 35.44 | $34.89 | 900 |
| 2023-07-07 | 35.50 | $34.84 | 2800 |
| 2023-07-06 | 35.57 | $34.52 | 10739 |
| 2023-07-05 | 35.68 | $35.02 | 4912 |
| 2023-07-03 | 35.74 | $35.40 | 1100 |
| 2023-06-30 | 35.78 | $35.15 | 8123 |
| 2023-06-29 | 35.85 | $34.84 | 8323 |
| 2023-06-28 | 35.95 | $35.12 | 1638 |
| 2023-06-27 | 36.04 | $35.17 | 1600 |
| 2023-06-26 | 36.13 | $34.70 | 1600 |
| 2023-06-23 | 36.28 | $34.57 | 4335 |
| 2023-06-22 | 36.46 | $34.99 | 1346 |
| 2023-06-21 | 36.62 | $35.51 | 4922 |
| 2023-06-20 | 36.74 | $36.03 | 2100 |
| 2023-06-16 | 36.81 | $37.07 | 15700 |
| 2023-06-15 | 36.78 | $37.32 | 3900 |
| 2023-06-14 | 36.73 | $36.80 | 2631 |
| 2023-06-13 | 36.72 | $36.68 | 939 |
| 2023-06-12 | 36.72 | $36.41 | 3100 |
| 2023-06-09 | 36.76 | $36.17 | 1947 |
| 2023-06-08 | 36.82 | $36.17 | 400 |
| 2023-06-07 | 36.89 | $35.93 | 3600 |
| 2023-06-06 | 36.99 | $36.76 | 1100 |
| 2023-06-05 | 37.01 | $36.55 | 1272 |
| 2023-06-02 | 37.06 | $36.66 | 517 |
| 2023-06-01 | 37.10 | $36.19 | 104029 |
| 2023-05-31 | 37.20 | $35.80 | 2817 |
| 2023-05-30 | 37.34 | $36.17 | 1104 |
| 2023-05-26 | 37.47 | $36.30 | 2800 |
| 2023-05-25 | 37.59 | $36.09 | 1146 |
| 2023-05-24 | 37.75 | $36.40 | 3200 |
| 2023-05-23 | 37.89 | $37.05 | 224 |
| 2023-05-22 | 37.98 | $37.27 | 1408 |
| 2023-05-19 | 38.05 | $37.38 | 1500 |
| 2023-05-18 | 38.12 | $37.40 | 2800 |
| 2023-05-17 | 38.20 | $37.43 | 1800 |
| 2023-05-16 | 38.28 | $37.25 | 2500 |
| 2023-05-15 | 38.39 | $37.92 | 27112 |
| 2023-05-12 | 38.44 | $37.82 | 732 |
| 2023-05-11 | 38.50 | $38.14 | 7700 |
| 2023-05-10 | 38.54 | $38.54 | 500 |
| 2023-05-09 | 38.54 | $38.38 | 2625 |
| 2023-05-08 | 38.56 | $38.90 | 1100 |
| 2023-05-05 | 38.52 | $38.95 | 231 |
| 2023-05-04 | 38.48 | $38.46 | 900 |
| 2023-05-03 | 38.48 | $38.57 | 437 |
| 2023-05-02 | 38.47 | $38.39 | 1713 |
| 2023-05-01 | 38.48 | $38.74 | 1500 |
| 2023-04-28 | 38.45 | $38.66 | 723 |
| 2023-04-27 | 38.43 | $38.85 | 800 |
| 2023-04-26 | 38.39 | $38.48 | 714 |
| 2023-04-25 | 38.38 | $38.00 | 1300 |
| 2023-04-24 | 38.42 | $38.49 | 2100 |
| 2023-04-21 | 38.41 | $38.31 | 32000 |
| 2023-04-20 | 38.42 | $38.57 | 22441 |
| 2023-04-19 | 38.40 | $38.87 | 4306 |
| 2023-04-18 | 38.35 | $39.07 | 3829 |
| 2023-04-17 | 38.28 | $39.15 | 14818 |
| 2023-04-14 | 38.19 | $39.19 | 1900 |
| 2023-04-13 | 38.08 | $39.13 | 420 |
| 2023-04-12 | 37.97 | $38.74 | 3604 |
| 2023-04-11 | 37.89 | $38.76 | 2200 |
| 2023-04-10 | 37.80 | $38.39 | 2100 |
| 2023-04-06 | 37.74 | $38.59 | 3046 |
| 2023-04-05 | 37.65 | $38.28 | 1614 |
| 2023-04-04 | 37.58 | $38.62 | 8400 |
| 2023-04-03 | 37.47 | $38.40 | 4100 |
| 2023-03-31 | 37.37 | $38.41 | 2606 |
| 2023-03-30 | 37.26 | $38.02 | 1400 |
| 2023-03-29 | 37.18 | $37.35 | 800 |
| 2023-03-28 | 37.16 | $36.96 | 1921 |
| 2023-03-27 | 37.19 | $37.06 | 2413 |
| 2023-03-24 | 37.20 | $36.72 | 2800 |
| 2023-03-23 | 37.25 | $36.77 | 6200 |
| 2023-03-22 | 37.30 | $36.99 | 3800 |
| 2023-03-21 | 37.33 | $37.25 | 2147 |
| 2023-03-20 | 37.34 | $36.38 | 2736 |
| 2023-03-17 | 37.44 | $35.79 | 4137 |
| 2023-03-16 | 37.62 | $36.19 | 1333 |
| 2023-03-15 | 37.77 | $36.05 | 3300 |
| 2023-03-14 | 37.95 | $37.26 | 8714 |
| 2023-03-13 | 38.02 | $37.02 | 1700 |
| 2023-03-10 | 38.12 | $37.08 | 2615 |
| 2023-03-09 | 38.23 | $37.37 | 1500 |
| 2023-03-08 | 38.33 | $37.79 | 1326 |
| 2023-03-07 | 38.38 | $37.90 | 1906 |
| 2023-03-06 | 38.43 | $38.58 | 3110 |
| 2023-03-03 | 38.42 | $38.79 | 2140 |
| 2023-03-02 | 38.38 | $38.39 | 900 |
| 2023-03-01 | 38.38 | $38.35 | 324 |
| 2023-02-28 | 38.38 | $37.90 | 1334 |
| 2023-02-27 | 38.43 | $38.11 | 600 |
| 2023-02-24 | 38.46 | $37.51 | 419 |
| 2023-02-23 | 38.56 | $38.05 | 800 |
| 2023-02-22 | 38.62 | $37.89 | 119 |
| 2023-02-21 | 38.69 | $38.12 | 549 |
| 2023-02-17 | 38.76 | $38.43 | 430 |
| 2023-02-16 | 38.79 | $38.32 | 447 |
| 2023-02-15 | 38.84 | $38.60 | 336 |
| 2023-02-14 | 38.86 | $38.88 | 3300 |
| 2023-02-13 | 38.86 | $38.75 | 3000 |
| 2023-02-10 | 38.87 | $38.40 | 1900 |
| 2023-02-09 | 38.92 | $38.74 | 900 |
| 2023-02-08 | 38.94 | $38.96 | 3100 |
| 2023-02-07 | 38.94 | $38.95 | 2800 |
| 2023-02-06 | 38.94 | $38.83 | 4500 |
| 2023-02-03 | 38.95 | $39.29 | 500 |
| 2023-02-02 | 38.92 | $39.81 | 110 |
| 2023-02-01 | 38.82 | $39.78 | 2200 |
| 2023-01-31 | 38.72 | $38.86 | 1804 |
| 2023-01-30 | 38.71 | $38.82 | 3000 |
| 2023-01-27 | 38.70 | $39.18 | 2300 |
| 2023-01-26 | 38.65 | $39.28 | 247 |
| 2023-01-25 | 38.58 | $39.06 | 200 |
| 2023-01-24 | 38.53 | $39.13 | 1007 |
| 2023-01-23 | 38.47 | $39.21 | 8734 |
| 2023-01-20 | 38.39 | $39.10 | 31334 |
| 2023-01-19 | 38.31 | $38.64 | 1328 |
| 2023-01-18 | 38.28 | $38.79 | 644 |
| 2023-01-17 | 38.22 | $38.85 | 932 |
| 2023-01-13 | 38.16 | $39.38 | 900 |
| 2023-01-12 | 38.03 | $39.38 | 300 |
| 2023-01-11 | 37.89 | $38.90 | 900 |
| 2023-01-10 | 37.78 | $38.78 | 1341 |
| 2023-01-09 | 37.67 | $38.92 | 1043 |
| 2023-01-06 | 37.54 | $38.62 | 500 |
| 2023-01-05 | 37.43 | $37.67 | 806 |
| 2023-01-04 | 37.40 | $37.81 | 3000 |
| 2023-01-03 | 37.36 | $37.37 | 3800 |
| 2022-12-30 | 37.36 | $37.41 | 2517 |
| 2022-12-29 | 37.36 | $37.63 | 1114 |
| 2022-12-28 | 37.33 | $37.06 | 915 |
| 2022-12-27 | 37.35 | $37.46 | 3145 |
| 2022-12-23 | 37.34 | $37.53 | 1144 |
| 2022-12-22 | 37.32 | $37.35 | 1100 |
| 2022-12-21 | 37.32 | $37.60 | 3300 |
| 2022-12-20 | 37.29 | $37.30 | 1720 |
| 2022-12-19 | 37.29 | $36.95 | 725 |
| 2022-12-16 | 37.33 | $36.87 | 3300 |
| 2022-12-15 | 37.37 | $37.36 | 1100 |
| 2022-12-14 | 37.38 | $38.33 | 748 |
| 2022-12-13 | 37.28 | $38.27 | 2103 |
| 2022-12-12 | 37.17 | $37.99 | 1338 |
| 2022-12-09 | 37.08 | $38.06 | 1400 |
| 2022-12-08 | 36.98 | $37.86 | 1700 |
| 2022-12-07 | 36.89 | $37.90 | 5700 |
| 2022-12-06 | 36.78 | $37.89 | 8700 |
| 2022-12-05 | 36.67 | $38.20 | 2400 |
| 2022-12-02 | 36.50 | $38.56 | 1509 |
| 2022-12-01 | 36.29 | $38.30 | 1600 |
| 2022-11-30 | 36.08 | $37.64 | 2400 |
| 2022-11-29 | 35.91 | $36.84 | 531 |
| 2022-11-28 | 35.81 | $36.51 | 1800 |
| 2022-11-25 | 35.74 | $37.33 | 118 |
| 2022-11-23 | 35.57 | $37.12 | 527 |
| 2022-11-22 | 35.41 | $36.77 | 2700 |
| 2022-11-21 | 35.27 | $36.22 | 900 |
| 2022-11-18 | 35.17 | $36.61 | 2000 |
| 2022-11-17 | 35.02 | $36.65 | 8008 |
| 2022-11-16 | 34.84 | $36.90 | 2500 |
| 2022-11-15 | 34.63 | $36.81 | 4900 |
| 2022-11-14 | 34.40 | $36.85 | 826 |
| 2022-11-11 | 34.14 | $37.02 | 600 |
| 2022-11-10 | 33.84 | $36.25 | 1749 |
| 2022-11-09 | 33.58 | $34.97 | 723 |
| 2022-11-08 | 33.44 | $35.22 | 3349 |
| 2022-11-07 | 33.25 | $34.93 | 6125 |
| 2022-11-04 | 33.07 | $34.41 | 4203 |
| 2022-11-03 | 32.93 | $32.70 | 546 |
| 2022-11-02 | 32.96 | $32.88 | 7100 |
| 2022-11-01 | 32.96 | $33.55 | 194824 |
| 2022-10-31 | 32.90 | $33.26 | 2400 |
| 2022-10-28 | 32.87 | $33.62 | 2317 |
| 2022-10-27 | 32.79 | $33.69 | 943 |
| 2022-10-26 | 32.69 | $34.32 | 2017 |
| 2022-10-25 | 32.52 | $33.59 | 600 |
| 2022-10-24 | 32.41 | $32.98 | 1915 |
| 2022-10-21 | 32.35 | $32.81 | 1600 |
| 2022-10-20 | 32.30 | $32.10 | 1730 |
| 2022-10-19 | 32.32 | $32.60 | 2729 |
| 2022-10-18 | 32.29 | $33.29 | 1727 |
| 2022-10-17 | 32.18 | $32.83 | 10606 |
| 2022-10-14 | 32.12 | $31.75 | 6400 |
| 2022-10-13 | 32.15 | $31.99 | 1600 |
| 2022-10-12 | 32.17 | $31.09 | 3000 |
| 2022-10-11 | 32.28 | $31.14 | 8430 |
| 2022-10-10 | 32.40 | $31.32 | 1100 |
| 2022-10-07 | 32.52 | $31.34 | 14800 |
| 2022-10-06 | 32.64 | $32.32 | 945 |
| 2022-10-05 | 32.68 | $32.95 | 10200 |
| 2022-10-04 | 32.65 | $33.44 | 1800 |
| 2022-10-03 | 32.57 | $32.05 | 10800 |
| 2022-09-30 | 32.62 | $31.10 | 500 |
| 2022-09-29 | 32.78 | $31.00 | 2100 |
| 2022-09-28 | 32.97 | $31.54 | 3127 |
| 2022-09-27 | 33.12 | $30.53 | 2900 |
| 2022-09-26 | 33.39 | $30.63 | 4800 |
| 2022-09-23 | 33.68 | $31.15 | 4800 |
| 2022-09-22 | 33.95 | $32.26 | 1113 |
| 2022-09-21 | 34.12 | $32.42 | 3100 |
| 2022-09-20 | 34.30 | $32.84 | 3400 |
| 2022-09-19 | 34.46 | $33.64 | 1800 |
| 2022-09-16 | 34.54 | $33.77 | 1841 |
| 2022-09-15 | 34.62 | $33.90 | 1013 |
| 2022-09-14 | 34.70 | $33.98 | 2900 |
| 2022-09-13 | 34.78 | $34.11 | 2325 |
| 2022-09-12 | 34.85 | $35.42 | 1542 |
| 2022-09-09 | 34.79 | $34.78 | 2000 |
| 2022-09-08 | 34.79 | $33.97 | 2519 |
| 2022-09-07 | 34.87 | $34.15 | 2800 |
| 2022-09-06 | 34.95 | $33.35 | 902 |
| 2022-09-02 | 35.12 | $33.50 | 1600 |
| 2022-09-01 | 35.29 | $34.04 | 2000 |
| 2022-08-31 | 35.42 | $34.85 | 338 |
| 2022-08-30 | 35.48 | $34.66 | 2611 |
| 2022-08-29 | 35.56 | $34.75 | 3525 |
| 2022-08-26 | 35.65 | $34.64 | 1907 |
| 2022-08-25 | 35.75 | $35.62 | 1138 |
| 2022-08-24 | 35.77 | $35.14 | 405 |
| 2022-08-23 | 35.83 | $35.06 | 1937 |
| 2022-08-22 | 35.92 | $34.90 | 10600 |
| 2022-08-19 | 36.02 | $35.74 | 3518 |
| 2022-08-18 | 36.05 | $36.19 | 900 |
| 2022-08-17 | 36.04 | $36.31 | 2400 |
| 2022-08-16 | 36.01 | $36.89 | 4700 |
| 2022-08-15 | 35.92 | $36.51 | 3200 |
| 2022-08-12 | 35.85 | $37.12 | 1238 |
| 2022-08-11 | 35.72 | $37.10 | 4737 |
| 2022-08-10 | 35.58 | $36.92 | 1004 |
| 2022-08-09 | 35.43 | $35.91 | 1317 |
| 2022-08-08 | 35.38 | $36.03 | 4700 |
| 2022-08-05 | 35.32 | $36.03 | 1400 |
| 2022-08-04 | 35.24 | $36.27 | 3243 |
| 2022-08-03 | 35.13 | $35.82 | 6735 |
| 2022-08-02 | 35.06 | $35.40 | 1700 |
| 2022-08-01 | 35.02 | $36.28 | 194500 |
| 2022-07-29 | 34.89 | $36.25 | 1643 |
| 2022-07-28 | 34.75 | $35.61 | 740 |
| 2022-07-27 | 34.66 | $35.04 | 3905 |
| 2022-07-26 | 34.62 | $34.34 | 1000 |
| 2022-07-25 | 34.65 | $35.15 | 4734 |
| 2022-07-22 | 34.60 | $34.80 | 2630 |
| 2022-07-21 | 34.57 | $35.31 | 5609 |
| 2022-07-20 | 34.50 | $34.42 | 3300 |
| 2022-07-19 | 34.50 | $34.53 | 1200 |
| 2022-07-18 | 34.50 | $33.65 | 4107 |
| 2022-07-15 | 34.59 | $33.45 | 649 |
| 2022-07-14 | 34.71 | $32.87 | 2300 |
| 2022-07-13 | 34.91 | $33.35 | 2600 |
| 2022-07-12 | 35.07 | $33.39 | 1441 |
| 2022-07-11 | 35.25 | $33.43 | 1800 |
| 2022-07-08 | 35.44 | $34.31 | 1204 |
| 2022-07-07 | 35.56 | $34.16 | 13734 |
| 2022-07-06 | 35.70 | $33.56 | 2200 |
| 2022-07-05 | 35.93 | $33.98 | 104400 |
| 2022-07-01 | 36.13 | $34.94 | 7000 |
| 2022-06-30 | 36.26 | $34.56 | 3400 |
| 2022-06-29 | 36.44 | $35.09 | 3000 |
| 2022-06-28 | 36.58 | $35.60 | 5600 |
| 2022-06-27 | 36.68 | $35.59 | 1800 |
| 2022-06-24 | 36.80 | $35.65 | 8000 |
| 2022-06-23 | 36.92 | $34.62 | 3600 |
| 2022-06-22 | 37.16 | $35.41 | 1433 |
| 2022-06-21 | 37.34 | $35.67 | 8546 |
| 2022-06-17 | 37.52 | $34.85 | 2100 |
| 2022-06-16 | 37.80 | $34.66 | 7500 |
| 2022-06-15 | 38.13 | $35.60 | 4533 |
| 2022-06-14 | 38.40 | $34.79 | 5500 |
| 2022-06-13 | 38.78 | $34.90 | 7136 |
| 2022-06-10 | 39.19 | $36.37 | 7243 |
| 2022-06-09 | 39.48 | $37.14 | 8825 |
| 2022-06-08 | 39.73 | $40.20 | 2530 |
| 2022-06-07 | 39.68 | $40.55 | 1800 |
| 2022-06-06 | 39.59 | $40.37 | 3142 |
| 2022-06-03 | 39.50 | $40.17 | 6400 |
| 2022-06-02 | 39.43 | $40.48 | 11300 |
| 2022-06-01 | 39.32 | $39.53 | 229000 |
| 2022-05-31 | 39.30 | $40.15 | 2244 |
| 2022-05-27 | 39.21 | $40.71 | 3518 |
| 2022-05-26 | 39.06 | $40.47 | 2700 |
| 2022-05-25 | 38.91 | $39.72 | 230 |
| 2022-05-24 | 38.82 | $39.66 | 3146 |
| 2022-05-23 | 38.73 | $39.57 | 1614 |
| 2022-05-20 | 38.64 | $38.66 | 3635 |
| 2022-05-19 | 38.64 | $38.53 | 3003 |
| 2022-05-18 | 38.66 | $38.10 | 6800 |
| 2022-05-17 | 38.71 | $39.32 | 5500 |
| 2022-05-16 | 38.65 | $38.27 | 6400 |
| 2022-05-13 | 38.69 | $38.01 | 5800 |
| 2022-05-12 | 38.76 | $36.82 | 7007 |
| 2022-05-11 | 38.97 | $37.00 | 10016 |
| 2022-05-10 | 39.17 | $37.30 | 1304 |
| 2022-05-09 | 39.37 | $36.88 | 6143 |
| 2022-05-06 | 39.63 | $37.94 | 3029 |
| 2022-05-05 | 39.81 | $38.35 | 1900 |
| 2022-05-04 | 39.96 | $39.91 | 22500 |
| 2022-05-03 | 39.97 | $39.35 | 5402 |
| 2022-05-02 | 40.03 | $39.08 | 5300 |
| 2022-04-29 | 40.13 | $38.90 | 1101 |
| 2022-04-28 | 40.26 | $39.31 | 2802 |
| 2022-04-27 | 40.36 | $39.44 | 11618 |
| 2022-04-26 | 40.46 | $39.11 | 2607 |
| 2022-04-25 | 40.60 | $39.94 | 2900 |
| 2022-04-22 | 40.67 | $40.47 | 20502 |
| 2022-04-21 | 40.70 | $40.92 | 2900 |
| 2022-04-20 | 40.67 | $41.20 | 3600 |
| 2022-04-19 | 40.62 | $40.60 | 2200 |
| 2022-04-18 | 40.62 | $40.13 | 1835 |
| 2022-04-14 | 40.67 | $40.33 | 1226 |
| 2022-04-13 | 40.71 | $40.49 | 1600 |
| 2022-04-12 | 40.73 | $39.81 | 7200 |
| 2022-04-11 | 40.83 | $40.36 | 1637 |
| 2022-04-08 | 40.87 | $40.93 | 1000 |
| 2022-04-07 | 40.87 | $40.60 | 800 |
| 2022-04-06 | 40.90 | $40.48 | 2531 |
| 2022-04-05 | 40.94 | $40.95 | 1200 |
| 2022-04-04 | 40.94 | $41.34 | 1700 |
| 2022-04-01 | 40.90 | $41.56 | 44000 |
| 2022-03-31 | 40.83 | $40.94 | 1400 |
| 2022-03-30 | 40.82 | $41.77 | 1400 |
| 2022-03-29 | 40.72 | $41.98 | 1400 |
| 2022-03-28 | 40.58 | $40.63 | 1600 |
| 2022-03-25 | 40.58 | $40.27 | 1315 |
| 2022-03-24 | 40.61 | $40.51 | 5136 |
| 2022-03-23 | 40.62 | $40.65 | 1815 |
| 2022-03-22 | 40.62 | $41.50 | 1900 |
| 2022-03-21 | 40.52 | $41.06 | 3700 |
| 2022-03-18 | 40.47 | $41.42 | 2402 |
| 2022-03-17 | 40.37 | $41.38 | 4707 |
| 2022-03-16 | 40.26 | $41.54 | 7000 |
| 2022-03-15 | 40.13 | $39.62 | 5300 |
| 2022-03-14 | 40.18 | $39.94 | 3642 |
| 2022-03-11 | 40.20 | $38.27 | 3000 |
| 2022-03-10 | 40.41 | $38.32 | 10119 |
| 2022-03-09 | 40.63 | $38.38 | 148803 |
| 2022-03-08 | 40.86 | $36.92 | 9600 |
| 2022-03-07 | 41.28 | $35.37 | 8120 |
| 2022-03-04 | 41.90 | $36.56 | 4000 |
| 2022-03-03 | 42.46 | $38.08 | 17600 |
| 2022-03-02 | 42.93 | $39.72 | 4008 |
| 2022-03-01 | 43.26 | $38.93 | 4500 |
| 2022-02-28 | 43.72 | $40.77 | 5649 |
| 2022-02-25 | 44.03 | $42.30 | 1445 |
| 2022-02-24 | 44.21 | $41.25 | 22500 |
| 2022-02-23 | 44.52 | $41.94 | 2500 |
| 2022-02-22 | 44.80 | $42.43 | 2000 |
| 2022-02-18 | 45.05 | $43.54 | 1300 |
| 2022-02-17 | 45.20 | $43.81 | 2100 |
| 2022-02-16 | 45.35 | $45.01 | 500 |
| 2022-02-15 | 45.39 | $44.69 | 1436 |
| 2022-02-14 | 45.46 | $43.69 | 5100 |
| 2022-02-11 | 45.65 | $44.26 | 4000 |
| 2022-02-10 | 45.79 | $45.29 | 1131 |
| 2022-02-09 | 45.85 | $45.94 | 2712 |
| 2022-02-08 | 45.84 | $45.54 | 507 |
| 2022-02-07 | 45.87 | $45.60 | 1516 |
| 2022-02-04 | 45.89 | $45.36 | 2100 |
| 2022-02-03 | 45.95 | $45.35 | 2100 |
| 2022-02-02 | 46.01 | $45.97 | 5000 |
| 2022-02-01 | 46.02 | $45.96 | 74900 |
| 2022-01-31 | 46.02 | $45.42 | 3409 |
| 2022-01-28 | 46.09 | $44.16 | 2600 |
| 2022-01-27 | 46.29 | $43.94 | 1600 |
| 2022-01-26 | 46.54 | $44.34 | 8025 |
| 2022-01-25 | 46.77 | $44.23 | 5500 |
| 2022-01-24 | 47.04 | $44.22 | 5900 |
| 2022-01-21 | 47.33 | $45.46 | 5400 |
| 2022-01-20 | 47.53 | $46.72 | 409 |
| 2022-01-19 | 47.62 | $46.96 | 2141 |
| 2022-01-18 | 47.69 | $46.83 | 1300 |
| 2022-01-14 | 47.78 | $47.64 | 3514 |
| 2022-01-13 | 47.79 | $47.85 | 800 |
| 2022-01-12 | 47.78 | $48.38 | 2820 |
| 2022-01-11 | 47.72 | $48.09 | 1400 |
| 2022-01-10 | 47.68 | $47.50 | 5200 |
| 2022-01-07 | 47.70 | $48.36 | 5549 |
| 2022-01-06 | 47.63 | $47.99 | 2500 |
| 2022-01-05 | 47.59 | $48.30 | 2000 |
| 2022-01-04 | 47.52 | $48.38 | 2100 |
| 2022-01-03 | 47.43 | $48.13 | 152917 |
| 2021-12-31 | 47.36 | $47.88 | 400 |
| 2021-12-30 | 47.30 | $47.79 | 400 |
| 2021-12-29 | 47.25 | $48.10 | 700 |
| 2021-12-28 | 47.16 | $48.10 | 1500 |
| 2021-12-27 | 47.06 | $48.17 | 900 |
| 2021-12-23 | 46.94 | $47.76 | 4037 |
| 2021-12-22 | 46.86 | $47.36 | 6700 |
| 2021-12-21 | 46.80 | $46.71 | 1701 |
| 2021-12-20 | 46.81 | $46.10 | 6948 |
| 2021-12-17 | 46.89 | $46.28 | 400 |
| 2021-12-16 | 46.95 | $46.93 | 1500 |
| 2021-12-15 | 46.95 | $46.92 | 3832 |
| 2021-12-14 | 46.96 | $46.05 | 4500 |
| 2021-12-13 | 47.05 | $46.56 | 2200 |
| 2021-12-10 | 47.11 | $47.28 | 1600 |
| 2021-12-09 | 47.09 | $47.12 | 3036 |
| 2021-12-08 | 47.08 | $47.71 | 5208 |
| 2021-12-07 | 47.02 | $47.33 | 2300 |
| 2021-12-06 | 46.99 | $46.39 | 12700 |
| 2021-12-03 | 47.05 | $45.93 | 4232 |
| 2021-12-02 | 47.17 | $46.40 | 3600 |
| 2021-12-01 | 47.25 | $45.99 | 57200 |
| 2021-11-30 | 47.38 | $45.71 | 16234 |
| 2021-11-29 | 47.55 | $46.31 | 2232 |
| 2021-11-26 | 47.69 | $45.65 | 2403 |
| 2021-11-24 | 47.90 | $46.48 | 2404 |
| 2021-11-23 | 48.05 | $46.92 | 1900 |
| 2021-11-22 | 48.17 | $47.21 | 3214 |
| 2021-11-19 | 48.27 | $47.49 | 3400 |
| 2021-11-18 | 48.35 | $47.97 | 4000 |
| 2021-11-17 | 48.39 | $48.25 | 634 |
| 2021-11-16 | 48.41 | $47.97 | 3314 |
| 2021-11-15 | 48.45 | $47.90 | 706 |
| 2021-11-12 | 48.51 | $48.35 | 3331 |
| 2021-11-11 | 48.53 | $48.26 | 518 |
| 2021-11-10 | 48.55 | $48.04 | 1600 |
| 2021-11-09 | 48.61 | $48.77 | 70328 |
| 2021-11-08 | 48.59 | $49.02 | 7200 |
| 2021-11-05 | 48.55 | $48.92 | 4104 |
| 2021-11-04 | 48.51 | $48.85 | 1444 |
| 2021-11-03 | 48.47 | $49.14 | 3437 |
| 2021-11-02 | 48.40 | $48.04 | 700 |
| 2021-11-01 | 48.44 | $48.22 | 19700 |
| 2021-10-29 | 48.46 | $47.97 | 2537 |
| 2021-10-28 | 48.51 | $48.86 | 8413 |
| 2021-10-27 | 48.48 | $48.81 | 2800 |
| 2021-10-26 | 48.44 | $48.82 | 2325 |
| 2021-10-25 | 48.40 | $48.57 | 11400 |
| 2021-10-22 | 48.39 | $48.94 | 11324 |
| 2021-10-21 | 48.33 | $48.55 | 25802 |
| 2021-10-20 | 48.30 | $48.92 | 1100 |
| 2021-10-19 | 48.24 | $48.68 | 2026 |
| 2021-10-18 | 48.19 | $48.28 | 3000 |
| 2021-10-15 | 48.18 | $48.59 | 3543 |
| 2021-10-14 | 48.14 | $48.48 | 1830 |
| 2021-10-13 | 48.10 | $47.87 | 3300 |
| 2021-10-12 | 48.13 | $47.29 | 64900 |
| 2021-10-11 | 48.22 | $47.11 | 900 |
| 2021-10-08 | 48.33 | $47.49 | 1400 |
| 2021-10-07 | 48.42 | $47.26 | 1500 |
| 2021-10-06 | 48.54 | $46.76 | 5800 |
| 2021-10-05 | 48.73 | $47.30 | 1400 |
| 2021-10-04 | 48.88 | $47.12 | 3220 |
| 2021-10-01 | 49.07 | $47.30 | 17400 |
| 2021-09-30 | 49.26 | $46.68 | 16808 |
| 2021-09-29 | 49.53 | $46.67 | 2400 |
| 2021-09-28 | 49.83 | $46.98 | 3112 |
| 2021-09-27 | 50.13 | $48.43 | 2700 |
| 2021-09-24 | 50.31 | $48.83 | 4200 |
| 2021-09-23 | 50.46 | $49.68 | 1300 |
| 2021-09-22 | 50.54 | $49.14 | 33546 |
| 2021-09-21 | 50.69 | $48.43 | 30800 |
| 2021-09-20 | 50.93 | $47.91 | 17314 |
| 2021-09-17 | 51.25 | $49.11 | 5900 |
| 2021-09-16 | 51.47 | $50.16 | 1149 |
| 2021-09-15 | 51.61 | $50.59 | 4733 |
| 2021-09-14 | 51.72 | $50.80 | 1118 |
| 2021-09-13 | 51.81 | $51.20 | 1900 |
| 2021-09-10 | 51.88 | $51.36 | 549 |
| 2021-09-09 | 51.93 | $51.69 | 7600 |
| 2021-09-08 | 51.96 | $51.98 | 800 |
| 2021-09-07 | 51.96 | $52.72 | 1332 |
| 2021-09-03 | 51.87 | $52.80 | 2812 |
| 2021-09-02 | 51.78 | $52.68 | 1000 |
| 2021-09-01 | 51.68 | $52.19 | 5428 |
| 2021-08-31 | 51.63 | $52.00 | 22500 |
| 2021-08-30 | 51.59 | $52.15 | 1100 |
| 2021-08-27 | 51.53 | $52.12 | 1435 |
| 2021-08-26 | 51.47 | $51.55 | 700 |
| 2021-08-25 | 51.46 | $51.81 | 5242 |
| 2021-08-24 | 51.42 | $51.47 | 400 |
| 2021-08-23 | 51.42 | $51.34 | 1715 |
| 2021-08-20 | 51.43 | $50.82 | 1900 |
| 2021-08-19 | 51.49 | $50.40 | 9142 |
| 2021-08-18 | 51.61 | $51.25 | 6845 |
| 2021-08-17 | 51.64 | $51.35 | 7700 |
| 2021-08-16 | 51.67 | $51.80 | 9912 |
| 2021-08-13 | 51.66 | $52.15 | 1700 |
| 2021-08-12 | 51.61 | $51.80 | 5300 |
| 2021-08-11 | 51.59 | $51.87 | 1904 |
| 2021-08-10 | 51.56 | $51.70 | 42719 |
| 2021-08-09 | 51.54 | $51.71 | 600 |
| 2021-08-06 | 51.53 | $51.91 | 314 |
| 2021-08-05 | 51.49 | $52.22 | 400 |
| 2021-08-04 | 51.41 | $52.27 | 2300 |
| 2021-08-03 | 51.32 | $52.48 | 4425 |
| 2021-08-02 | 51.20 | $51.97 | 33436 |
| 2021-07-30 | 51.11 | $52.02 | 500 |
| 2021-07-29 | 51.02 | $52.19 | 700 |
| 2021-07-28 | 50.90 | $51.67 | 1833 |
| 2021-07-27 | 50.81 | $51.67 | 1400 |
| 2021-07-26 | 50.72 | $52.21 | 922 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
52.01
2026-07-21
Close Price
$51.84
Vol: 16523
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
31.36
Average
40.02
Maximum
56.80
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 52.01 | $51.84 | 16523 |
| 2026-07-20 | 52.06 | $51.06 | 15509 |
| 2026-07-17 | 52.21 | $51.64 | 7106 |
| 2026-07-16 | 52.31 | $51.10 | 13744 |
| 2026-07-15 | 52.47 | $51.87 | 8019 |
| 2026-07-14 | 52.58 | $52.09 | 7217 |
| 2026-07-13 | 52.69 | $51.84 | 44700 |
| 2026-07-10 | 52.84 | $52.58 | 9435 |
| 2026-07-09 | 52.92 | $52.75 | 825114 |
| 2026-07-08 | 52.99 | $51.75 | 23200 |
| 2026-07-07 | 53.18 | $52.01 | 8800 |
| 2026-07-06 | 53.35 | $52.91 | 4724 |
| 2026-07-02 | 53.47 | $52.27 | 64400 |
| 2026-07-01 | 53.67 | $52.48 | 53300 |
| 2026-06-30 | 53.88 | $53.49 | 8300 |
| 2026-06-29 | 54.01 | $52.71 | 7800 |
| 2026-06-26 | 54.24 | $52.24 | 9000 |
| 2026-06-25 | 54.53 | $53.26 | 5800 |
| 2026-06-24 | 54.75 | $52.76 | 10642 |
| 2026-06-23 | 55.04 | $53.14 | 9744 |
| 2026-06-22 | 55.32 | $54.54 | 7900 |
| 2026-06-18 | 55.46 | $53.69 | 120504 |
| 2026-06-17 | 55.70 | $54.09 | 21645 |
| 2026-06-16 | 55.89 | $54.73 | 16626 |
| 2026-06-15 | 56.03 | $55.47 | 20237 |
| 2026-06-12 | 56.10 | $55.48 | 6032 |
| 2026-06-11 | 56.16 | $55.20 | 349500 |
| 2026-06-10 | 56.24 | $53.32 | 11200 |
| 2026-06-09 | 56.51 | $54.75 | 9737 |
| 2026-06-08 | 56.65 | $55.42 | 2.2M |
| 2026-06-05 | 56.71 | $55.15 | 4600 |
| 2026-06-04 | 56.80 | $58.20 | 65800 |
| 2026-06-03 | 56.58 | $57.87 | 7700 |
| 2026-06-02 | 56.37 | $58.13 | 2346 |
| 2026-06-01 | 56.13 | $57.65 | 20300 |
| 2026-05-29 | 55.92 | $56.81 | 10447 |
| 2026-05-28 | 55.77 | $57.25 | 24241 |
| 2026-05-27 | 55.57 | $57.46 | 4413 |
| 2026-05-26 | 55.33 | $58.06 | 3617 |
| 2026-05-22 | 55.01 | $56.74 | 5848 |
| 2026-05-21 | 54.79 | $56.00 | 7246 |
| 2026-05-20 | 54.63 | $55.12 | 1724 |
| 2026-05-19 | 54.54 | $54.54 | 11703 |
| 2026-05-18 | 54.50 | $55.07 | 4029 |
| 2026-05-15 | 54.40 | $54.14 | 3602 |
| 2026-05-14 | 54.39 | $55.30 | 2800 |
| 2026-05-13 | 54.26 | $55.45 | 8200 |
| 2026-05-12 | 54.11 | $54.18 | 5211 |
| 2026-05-11 | 54.07 | $54.87 | 205900 |
| 2026-05-08 | 53.96 | $54.12 | 4928 |
| 2026-05-07 | 53.92 | $53.60 | 45400 |
| 2026-05-06 | 53.92 | $55.31 | 1515 |
| 2026-05-05 | 53.75 | $54.97 | 2600 |
| 2026-05-04 | 53.58 | $54.27 | 4113 |
| 2026-05-01 | 53.46 | $55.25 | 5627 |
| 2026-04-30 | 53.23 | $54.80 | 4762 |
| 2026-04-29 | 53.02 | $53.38 | 5600 |
| 2026-04-28 | 52.92 | $52.88 | 2300 |
| 2026-04-27 | 52.84 | $53.17 | 2200 |
| 2026-04-24 | 52.71 | $53.05 | 8030 |
| 2026-04-23 | 52.57 | $52.81 | 11524 |
| 2026-04-22 | 52.43 | $52.68 | 2300 |
| 2026-04-21 | 52.28 | $52.81 | 1507 |
| 2026-04-20 | 52.10 | $54.04 | 7406 |
| 2026-04-17 | 51.77 | $53.65 | 2700 |
| 2026-04-16 | 51.46 | $53.24 | 2300 |
| 2026-04-15 | 51.17 | $53.28 | 4300 |
| 2026-04-14 | 50.85 | $53.94 | 3300 |
| 2026-04-13 | 50.46 | $53.85 | 12133 |
| 2026-04-10 | 50.04 | $52.52 | 3847 |
| 2026-04-09 | 49.74 | $52.37 | 10918 |
| 2026-04-08 | 49.43 | $52.17 | 7800 |
| 2026-04-07 | 49.13 | $50.39 | 7376 |
| 2026-04-06 | 49.00 | $50.76 | 7949 |
| 2026-04-02 | 48.81 | $50.25 | 7400 |
| 2026-04-01 | 48.68 | $49.81 | 9500 |
| 2026-03-31 | 48.59 | $48.98 | 6133 |
| 2026-03-30 | 48.57 | $47.73 | 3500 |
| 2026-03-27 | 48.70 | $47.35 | 3414 |
| 2026-03-26 | 48.87 | $48.24 | 1900 |
| 2026-03-25 | 48.98 | $49.07 | 4063 |
| 2026-03-24 | 49.01 | $48.16 | 3118 |
| 2026-03-23 | 49.15 | $48.40 | 5514 |
| 2026-03-20 | 49.28 | $47.82 | 9901 |
| 2026-03-19 | 49.48 | $49.12 | 4500 |
| 2026-03-18 | 49.56 | $49.00 | 4200 |
| 2026-03-17 | 49.67 | $49.96 | 6836 |
| 2026-03-16 | 49.69 | $49.49 | 7117 |
| 2026-03-13 | 49.75 | $48.44 | 6500 |
| 2026-03-12 | 49.92 | $49.13 | 12316 |
| 2026-03-11 | 50.04 | $49.24 | 3545 |
| 2026-03-10 | 50.15 | $49.05 | 11600 |
| 2026-03-09 | 50.29 | $48.88 | 58741 |
| 2026-03-06 | 50.45 | $49.13 | 12421 |
| 2026-03-05 | 50.59 | $49.43 | 6212 |
| 2026-03-04 | 50.71 | $50.05 | 7600 |
| 2026-03-03 | 50.77 | $49.43 | 9922 |
| 2026-03-02 | 50.88 | $50.70 | 16040 |
| 2026-02-27 | 50.87 | $51.13 | 3531 |
| 2026-02-26 | 50.81 | $51.12 | 3614 |
| 2026-02-25 | 50.75 | $51.42 | 2500 |
| 2026-02-24 | 50.66 | $51.17 | 8122 |
| 2026-02-23 | 50.59 | $51.22 | 12300 |
| 2026-02-20 | 50.51 | $51.38 | 5527 |
| 2026-02-19 | 50.41 | $50.97 | 5500 |
| 2026-02-18 | 50.33 | $50.87 | 6500 |
| 2026-02-17 | 50.25 | $50.54 | 5300 |
| 2026-02-13 | 50.19 | $50.09 | 5710 |
| 2026-02-12 | 50.17 | $50.06 | 9417 |
| 2026-02-11 | 50.15 | $51.24 | 12200 |
| 2026-02-10 | 50.00 | $50.61 | 2500 |
| 2026-02-09 | 49.91 | $50.72 | 8128 |
| 2026-02-06 | 49.79 | $50.27 | 5700 |
| 2026-02-05 | 49.70 | $49.47 | 16400 |
| 2026-02-04 | 49.69 | $50.30 | 8328 |
| 2026-02-03 | 49.60 | $50.21 | 5465 |
| 2026-02-02 | 49.50 | $49.69 | 13805 |
| 2026-01-30 | 49.44 | $49.19 | 13847 |
| 2026-01-29 | 49.43 | $49.92 | 18621 |
| 2026-01-28 | 49.34 | $50.44 | 12707 |
| 2026-01-27 | 49.18 | $51.19 | 4936 |
| 2026-01-26 | 48.94 | $50.31 | 6235 |
| 2026-01-23 | 48.77 | $49.68 | 4206 |
| 2026-01-22 | 48.65 | $49.55 | 40100 |
| 2026-01-21 | 48.52 | $48.91 | 14900 |
| 2026-01-20 | 48.45 | $47.91 | 6300 |
| 2026-01-16 | 48.47 | $49.17 | 4135 |
| 2026-01-15 | 48.36 | $49.09 | 5400 |
| 2026-01-14 | 48.23 | $48.84 | 7000 |
| 2026-01-13 | 48.13 | $48.37 | 6620 |
| 2026-01-12 | 48.05 | $48.70 | 34400 |
| 2026-01-09 | 47.94 | $48.36 | 9027 |
| 2026-01-08 | 47.86 | $48.43 | 3100 |
| 2026-01-07 | 47.76 | $48.87 | 5706 |
| 2026-01-06 | 47.60 | $48.55 | 19000 |
| 2026-01-05 | 47.46 | $48.52 | 14100 |
| 2026-01-02 | 47.32 | $48.45 | 7900 |
| 2025-12-31 | 47.17 | $47.82 | 52648 |
| 2025-12-30 | 47.07 | $47.86 | 3200 |
| 2025-12-29 | 46.96 | $47.64 | 4735 |
| 2025-12-26 | 46.85 | $47.70 | 1500 |
| 2025-12-24 | 46.73 | $47.56 | 2200 |
| 2025-12-23 | 46.62 | $47.58 | 6900 |
| 2025-12-22 | 46.48 | $47.22 | 4400 |
| 2025-12-19 | 46.37 | $46.80 | 1400 |
| 2025-12-18 | 46.27 | $46.54 | 3105 |
| 2025-12-17 | 46.20 | $46.08 | 2600 |
| 2025-12-16 | 46.15 | $46.52 | 3739 |
| 2025-12-15 | 46.06 | $46.53 | 9107 |
| 2025-12-12 | 45.97 | $46.50 | 7236 |
| 2025-12-11 | 45.87 | $47.22 | 6500 |
| 2025-12-10 | 45.70 | $46.92 | 5600 |
| 2025-12-09 | 45.56 | $46.16 | 5114 |
| 2025-12-08 | 45.49 | $46.34 | 10184 |
| 2025-12-05 | 45.39 | $46.20 | 4643 |
| 2025-12-04 | 45.31 | $46.32 | 3749 |
| 2025-12-03 | 45.20 | $46.30 | 6449 |
| 2025-12-02 | 45.09 | $45.73 | 4205 |
| 2025-12-01 | 45.04 | $45.53 | 10000 |
| 2025-11-28 | 45.00 | $45.52 | 600 |
| 2025-11-26 | 44.97 | $45.35 | 1440 |
| 2025-11-25 | 44.96 | $45.03 | 6627 |
| 2025-11-24 | 44.99 | $44.37 | 1314 |
| 2025-11-21 | 45.08 | $44.17 | 5600 |
| 2025-11-20 | 45.20 | $43.53 | 4400 |
| 2025-11-19 | 45.39 | $43.95 | 4000 |
| 2025-11-18 | 45.54 | $44.51 | 5117 |
| 2025-11-17 | 45.63 | $45.02 | 6545 |
| 2025-11-14 | 45.66 | $45.69 | 3800 |
| 2025-11-13 | 45.62 | $46.06 | 2900 |
| 2025-11-12 | 45.53 | $46.39 | 4725 |
| 2025-11-11 | 45.40 | $46.18 | 3919 |
| 2025-11-10 | 45.27 | $45.74 | 6104 |
| 2025-11-07 | 45.17 | $45.39 | 4235 |
| 2025-11-06 | 45.09 | $45.16 | 3223 |
| 2025-11-05 | 45.01 | $44.74 | 2924 |
| 2025-11-04 | 44.97 | $44.88 | 5800 |
| 2025-11-03 | 44.90 | $45.92 | 5601 |
| 2025-10-31 | 44.72 | $45.63 | 2723 |
| 2025-10-30 | 44.55 | $46.10 | 7759 |
| 2025-10-29 | 44.32 | $46.17 | 5200 |
| 2025-10-28 | 44.07 | $46.61 | 7400 |
| 2025-10-27 | 43.76 | $45.64 | 2300 |
| 2025-10-24 | 43.53 | $45.29 | 3603 |
| 2025-10-23 | 43.32 | $45.16 | 2700 |
| 2025-10-22 | 43.10 | $43.69 | 500 |
| 2025-10-21 | 43.02 | $43.50 | 500 |
| 2025-10-20 | 42.96 | $43.66 | 1100 |
| 2025-10-17 | 42.88 | $43.55 | 3100 |
| 2025-10-16 | 42.80 | $43.62 | 4700 |
| 2025-10-15 | 42.71 | $43.12 | 1418 |
| 2025-10-14 | 42.68 | $42.93 | 2800 |
| 2025-10-13 | 42.66 | $42.50 | 1400 |
| 2025-10-10 | 42.68 | $42.41 | 4200 |
| 2025-10-09 | 42.72 | $42.50 | 3400 |
| 2025-10-08 | 42.75 | $42.65 | 1400 |
| 2025-10-07 | 42.76 | $42.61 | 1718 |
| 2025-10-06 | 42.78 | $42.66 | 2134 |
| 2025-10-03 | 42.80 | $43.03 | 3900 |
| 2025-10-02 | 42.77 | $42.73 | 2700 |
| 2025-10-01 | 42.77 | $43.09 | 12100 |
| 2025-09-30 | 42.73 | $42.81 | 3044 |
| 2025-09-29 | 42.71 | $42.64 | 3238 |
| 2025-09-26 | 42.70 | $42.46 | 600 |
| 2025-09-25 | 42.70 | $42.12 | 3142 |
| 2025-09-24 | 42.73 | $42.60 | 1122 |
| 2025-09-23 | 42.72 | $42.96 | 2000 |
| 2025-09-22 | 42.66 | $42.82 | 27800 |
| 2025-09-19 | 42.62 | $42.68 | 3700 |
| 2025-09-18 | 42.59 | $42.84 | 400 |
| 2025-09-17 | 42.54 | $43.13 | 11220 |
| 2025-09-16 | 42.45 | $43.31 | 1021 |
| 2025-09-15 | 42.35 | $43.16 | 1700 |
| 2025-09-12 | 42.24 | $43.02 | 1100 |
| 2025-09-11 | 42.15 | $43.06 | 2236 |
| 2025-09-10 | 42.04 | $42.57 | 1000 |
| 2025-09-09 | 41.98 | $42.61 | 1400 |
| 2025-09-08 | 41.90 | $42.59 | 400 |
| 2025-09-05 | 41.82 | $42.31 | 1802 |
| 2025-09-04 | 41.77 | $41.79 | 1700 |
| 2025-09-03 | 41.76 | $41.43 | 1412 |
| 2025-09-02 | 41.78 | $41.30 | 2500 |
| 2025-08-29 | 41.81 | $41.69 | 1063 |
| 2025-08-28 | 41.80 | $41.75 | 1700 |
| 2025-08-27 | 41.77 | $41.80 | 2400 |
| 2025-08-26 | 41.73 | $42.07 | 1916 |
| 2025-08-25 | 41.67 | $42.08 | 1600 |
| 2025-08-22 | 41.60 | $42.65 | 1000 |
| 2025-08-21 | 41.47 | $41.65 | 600 |
| 2025-08-20 | 41.44 | $42.05 | 1141 |
| 2025-08-19 | 41.37 | $41.86 | 2206 |
| 2025-08-18 | 41.32 | $41.68 | 5000 |
| 2025-08-15 | 41.28 | $41.88 | 2100 |
| 2025-08-14 | 41.22 | $41.31 | 832 |
| 2025-08-13 | 41.20 | $41.77 | 424 |
| 2025-08-12 | 41.14 | $41.57 | 802 |
| 2025-08-11 | 41.09 | $41.17 | 500 |
| 2025-08-08 | 41.08 | $41.53 | 838 |
| 2025-08-07 | 41.04 | $41.36 | 630 |
| 2025-08-06 | 41.01 | $41.11 | 600 |
| 2025-08-05 | 41.01 | $40.88 | 600 |
| 2025-08-04 | 41.03 | $40.62 | 1444 |
| 2025-08-01 | 41.08 | $40.38 | 2300 |
| 2025-07-31 | 41.15 | $40.24 | 3400 |
| 2025-07-30 | 41.24 | $40.60 | 2719 |
| 2025-07-29 | 41.30 | $41.11 | 5700 |
| 2025-07-28 | 41.31 | $41.40 | 2400 |
| 2025-07-25 | 41.29 | $42.24 | 1100 |
| 2025-07-24 | 41.18 | $42.02 | 7201 |
| 2025-07-23 | 41.08 | $42.00 | 3145 |
| 2025-07-22 | 40.98 | $40.96 | 2329 |
| 2025-07-21 | 40.97 | $41.10 | 1500 |
| 2025-07-18 | 40.94 | $40.59 | 3600 |
| 2025-07-17 | 40.95 | $40.67 | 7649 |
| 2025-07-16 | 40.95 | $40.91 | 1300 |
| 2025-07-15 | 40.92 | $40.65 | 2000 |
| 2025-07-14 | 40.92 | $41.05 | 1700 |
| 2025-07-11 | 40.88 | $41.21 | 2300 |
| 2025-07-10 | 40.83 | $41.58 | 3014 |
| 2025-07-09 | 40.74 | $41.48 | 1100 |
| 2025-07-08 | 40.66 | $41.22 | 13101 |
| 2025-07-07 | 40.60 | $40.82 | 921 |
| 2025-07-03 | 40.58 | $41.25 | 911 |
| 2025-07-02 | 40.52 | $41.25 | 18200 |
| 2025-07-01 | 40.46 | $40.90 | 1611 |
| 2025-06-30 | 40.43 | $40.92 | 4405 |
| 2025-06-27 | 40.40 | $40.87 | 809 |
| 2025-06-26 | 40.37 | $40.44 | 3900 |
| 2025-06-25 | 40.38 | $40.02 | 13900 |
| 2025-06-24 | 40.44 | $40.19 | 11100 |
| 2025-06-23 | 40.48 | $39.89 | 5400 |
| 2025-06-20 | 40.56 | $39.71 | 97100 |
| 2025-06-18 | 40.65 | $39.42 | 6200 |
| 2025-06-17 | 40.78 | $39.35 | 4300 |
| 2025-06-16 | 40.93 | $40.05 | 6800 |
| 2025-06-13 | 41.00 | $40.91 | 4500 |
| 2025-06-12 | 40.99 | $41.68 | 7400 |
| 2025-06-11 | 40.90 | $41.28 | 4542 |
| 2025-06-10 | 40.83 | $41.31 | 2000 |
| 2025-06-09 | 40.76 | $41.17 | 2225 |
| 2025-06-06 | 40.69 | $41.00 | 1136 |
| 2025-06-05 | 40.62 | $41.05 | 2300 |
| 2025-06-04 | 40.54 | $41.04 | 4900 |
| 2025-06-03 | 40.45 | $40.53 | 2544 |
| 2025-06-02 | 40.40 | $41.07 | 5308 |
| 2025-05-30 | 40.29 | $40.59 | 11115 |
| 2025-05-29 | 40.22 | $40.74 | 7500 |
| 2025-05-28 | 40.12 | $40.56 | 5000 |
| 2025-05-27 | 40.03 | $40.86 | 9226 |
| 2025-05-23 | 39.89 | $40.38 | 3908 |
| 2025-05-22 | 39.79 | $40.59 | 7815 |
| 2025-05-21 | 39.66 | $40.81 | 25806 |
| 2025-05-20 | 39.49 | $40.83 | 5600 |
| 2025-05-19 | 39.30 | $40.49 | 9042 |
| 2025-05-16 | 39.12 | $40.09 | 8000 |
| 2025-05-15 | 38.97 | $39.93 | 1300 |
| 2025-05-14 | 38.82 | $39.57 | 3100 |
| 2025-05-13 | 38.69 | $39.60 | 4009 |
| 2025-05-12 | 38.54 | $39.34 | 3805 |
| 2025-05-09 | 38.40 | $39.12 | 2400 |
| 2025-05-08 | 38.25 | $38.84 | 2547 |
| 2025-05-07 | 38.11 | $39.14 | 14405 |
| 2025-05-06 | 37.92 | $38.93 | 1200 |
| 2025-05-05 | 37.72 | $39.00 | 9500 |
| 2025-05-02 | 37.48 | $39.03 | 3300 |
| 2025-05-01 | 37.23 | $38.53 | 6400 |
| 2025-04-30 | 37.02 | $38.63 | 29300 |
| 2025-04-29 | 36.80 | $38.15 | 5026 |
| 2025-04-28 | 36.61 | $37.91 | 9408 |
| 2025-04-25 | 36.44 | $37.80 | 3623 |
| 2025-04-24 | 36.27 | $37.67 | 9300 |
| 2025-04-23 | 36.12 | $37.56 | 7000 |
| 2025-04-22 | 35.99 | $37.59 | 12236 |
| 2025-04-21 | 35.85 | $37.00 | 15516 |
| 2025-04-17 | 35.77 | $36.89 | 15025 |
| 2025-04-16 | 35.71 | $36.54 | 17500 |
| 2025-04-15 | 35.69 | $36.38 | 32100 |
| 2025-04-14 | 35.70 | $36.13 | 15445 |
| 2025-04-11 | 35.75 | $35.74 | 28100 |
| 2025-04-10 | 35.85 | $34.61 | 13600 |
| 2025-04-09 | 36.07 | $34.83 | 20300 |
| 2025-04-08 | 36.29 | $32.87 | 53631 |
| 2025-04-07 | 36.71 | $33.31 | 42904 |
| 2025-04-04 | 37.12 | $34.04 | 94500 |
| 2025-04-03 | 37.48 | $35.96 | 224736 |
| 2025-04-02 | 37.67 | $36.89 | 35049 |
| 2025-04-01 | 37.77 | $36.70 | 43914 |
| 2025-03-31 | 37.89 | $36.78 | 46100 |
| 2025-03-28 | 38.01 | $37.23 | 66500 |
| 2025-03-27 | 38.06 | $37.31 | 193612 |
| 2025-03-26 | 38.11 | $37.39 | 133813 |
| 2025-03-25 | 38.14 | $38.07 | 2422 |
| 2025-03-24 | 38.11 | $37.93 | 8500 |
| 2025-03-21 | 38.07 | $38.08 | 7408 |
| 2025-03-20 | 38.02 | $38.33 | 11539 |
| 2025-03-19 | 37.92 | $38.88 | 10800 |
| 2025-03-18 | 37.76 | $39.03 | 21800 |
| 2025-03-17 | 37.58 | $38.87 | 7000 |
| 2025-03-14 | 37.39 | $38.46 | 3926 |
| 2025-03-13 | 37.23 | $37.65 | 7925 |
| 2025-03-12 | 37.13 | $37.87 | 9900 |
| 2025-03-11 | 36.99 | $38.27 | 8200 |
| 2025-03-10 | 36.80 | $38.16 | 16015 |
| 2025-03-07 | 36.60 | $38.66 | 8100 |
| 2025-03-06 | 36.34 | $37.98 | 9139 |
| 2025-03-05 | 36.12 | $37.81 | 6201 |
| 2025-03-04 | 35.90 | $36.60 | 12500 |
| 2025-03-03 | 35.78 | $36.22 | 2949 |
| 2025-02-28 | 35.68 | $35.53 | 15300 |
| 2025-02-27 | 35.65 | $35.87 | 5100 |
| 2025-02-26 | 35.58 | $36.69 | 23100 |
| 2025-02-25 | 35.41 | $36.76 | 5427 |
| 2025-02-24 | 35.23 | $35.88 | 1606 |
| 2025-02-21 | 35.13 | $35.96 | 2505 |
| 2025-02-20 | 35.01 | $36.11 | 1200 |
| 2025-02-19 | 34.86 | $35.68 | 3000 |
| 2025-02-18 | 34.74 | $36.13 | 1900 |
| 2025-02-14 | 34.57 | $35.72 | 8100 |
| 2025-02-13 | 34.42 | $35.50 | 5413 |
| 2025-02-12 | 34.28 | $34.99 | 1100 |
| 2025-02-11 | 34.18 | $34.67 | 2200 |
| 2025-02-10 | 34.09 | $34.42 | 6317 |
| 2025-02-07 | 34.02 | $34.21 | 4910 |
| 2025-02-06 | 33.97 | $34.54 | 2600 |
| 2025-02-05 | 33.87 | $34.16 | 500 |
| 2025-02-04 | 33.81 | $33.89 | 2500 |
| 2025-02-03 | 33.76 | $33.76 | 5800 |
| 2025-01-31 | 33.73 | $34.17 | 614 |
| 2025-01-30 | 33.64 | $34.65 | 1800 |
| 2025-01-29 | 33.50 | $34.28 | 3449 |
| 2025-01-28 | 33.39 | $34.14 | 4833 |
| 2025-01-27 | 33.28 | $34.33 | 5100 |
| 2025-01-24 | 33.14 | $34.24 | 728 |
| 2025-01-23 | 33.00 | $34.03 | 4432 |
| 2025-01-22 | 32.88 | $33.63 | 2000 |
| 2025-01-21 | 32.78 | $33.88 | 4420 |
| 2025-01-17 | 32.64 | $33.03 | 3700 |
| 2025-01-16 | 32.59 | $32.86 | 1100 |
| 2025-01-15 | 32.56 | $32.79 | 5700 |
| 2025-01-14 | 32.53 | $32.48 | 1000 |
| 2025-01-13 | 32.54 | $32.31 | 16500 |
| 2025-01-10 | 32.58 | $32.29 | 12500 |
| 2025-01-08 | 32.62 | $32.65 | 30200 |
| 2025-01-07 | 32.63 | $33.07 | 4500 |
| 2025-01-06 | 32.62 | $33.35 | 6700 |
| 2025-01-03 | 32.57 | $32.73 | 1100 |
| 2025-01-02 | 32.60 | $32.53 | 1745 |
| 2024-12-31 | 32.64 | $32.39 | 2800 |
| 2024-12-30 | 32.71 | $32.50 | 5300 |
| 2024-12-27 | 32.77 | $32.55 | 3011 |
| 2024-12-26 | 32.83 | $32.35 | 2300 |
| 2024-12-24 | 32.91 | $32.11 | 8900 |
| 2024-12-23 | 33.02 | $32.19 | 1203 |
| 2024-12-20 | 33.12 | $31.98 | 1629 |
| 2024-12-19 | 33.25 | $31.87 | 2200 |
| 2024-12-18 | 33.40 | $31.81 | 2500 |
| 2024-12-17 | 33.56 | $32.66 | 1207 |
| 2024-12-16 | 33.65 | $33.38 | 2238 |
| 2024-12-13 | 33.67 | $33.48 | 3700 |
| 2024-12-12 | 33.68 | $33.51 | 2100 |
| 2024-12-11 | 33.69 | $33.80 | 3000 |
| 2024-12-10 | 33.68 | $33.84 | 8501 |
| 2024-12-09 | 33.66 | $34.19 | 3700 |
| 2024-12-06 | 33.61 | $34.19 | 7409 |
| 2024-12-05 | 33.57 | $34.09 | 1348 |
| 2024-12-04 | 33.54 | $33.77 | 2500 |
| 2024-12-03 | 33.56 | $33.75 | 4400 |
| 2024-12-02 | 33.58 | $33.62 | 3100 |
| 2024-11-29 | 33.63 | $33.40 | 2238 |
| 2024-11-27 | 33.70 | $33.40 | 5400 |
| 2024-11-26 | 33.79 | $32.88 | 8500 |
| 2024-11-25 | 33.94 | $33.27 | 1800 |
| 2024-11-22 | 34.07 | $33.07 | 3700 |
| 2024-11-21 | 34.23 | $33.10 | 5226 |
| 2024-11-20 | 34.40 | $33.35 | 1110 |
| 2024-11-19 | 34.56 | $33.37 | 3831 |
| 2024-11-18 | 34.74 | $33.88 | 1800 |
| 2024-11-15 | 34.87 | $33.91 | 11419 |
| 2024-11-14 | 35.02 | $33.82 | 1900 |
| 2024-11-13 | 35.18 | $33.72 | 3800 |
| 2024-11-12 | 35.37 | $33.91 | 3006 |
| 2024-11-11 | 35.54 | $34.68 | 3543 |
| 2024-11-08 | 35.66 | $34.85 | 3400 |
| 2024-11-07 | 35.76 | $35.37 | 4726 |
| 2024-11-06 | 35.82 | $34.84 | 3400 |
| 2024-11-05 | 35.94 | $35.78 | 1347 |
| 2024-11-04 | 35.98 | $35.65 | 1504 |
| 2024-11-01 | 36.03 | $35.64 | 1400 |
| 2024-10-31 | 36.10 | $35.49 | 1200 |
| 2024-10-30 | 36.18 | $35.73 | 1709 |
| 2024-10-29 | 36.25 | $35.98 | 1346 |
| 2024-10-28 | 36.30 | $36.44 | 1144 |
| 2024-10-25 | 36.32 | $35.91 | 2241 |
| 2024-10-24 | 36.40 | $35.95 | 1540 |
| 2024-10-23 | 36.48 | $35.88 | 1046 |
| 2024-10-22 | 36.57 | $36.07 | 2400 |
| 2024-10-21 | 36.65 | $36.26 | 5800 |
| 2024-10-18 | 36.72 | $36.77 | 2942 |
| 2024-10-17 | 36.73 | $36.22 | 300 |
| 2024-10-16 | 36.81 | $35.92 | 220 |
| 2024-10-15 | 36.91 | $35.91 | 1000 |
| 2024-10-14 | 37.02 | $36.55 | 3037 |
| 2024-10-11 | 37.06 | $36.65 | 803 |
| 2024-10-10 | 37.09 | $36.58 | 1200 |
| 2024-10-09 | 37.12 | $36.77 | 200 |
| 2024-10-08 | 37.13 | $36.78 | 638 |
| 2024-10-07 | 37.14 | $36.98 | 5633 |
| 2024-10-04 | 37.12 | $37.23 | 1446 |
| 2024-10-03 | 37.07 | $36.99 | 3577 |
| 2024-10-02 | 37.04 | $37.36 | 1300 |
| 2024-10-01 | 36.97 | $37.46 | 192100 |
| 2024-09-30 | 36.89 | $37.88 | 3248 |
| 2024-09-27 | 36.77 | $37.84 | 900 |
| 2024-09-26 | 36.64 | $38.03 | 1102 |
| 2024-09-25 | 36.49 | $37.12 | 1200 |
| 2024-09-24 | 36.43 | $37.23 | 801 |
| 2024-09-23 | 36.36 | $36.69 | 619 |
| 2024-09-20 | 36.34 | $36.60 | 4300 |
| 2024-09-19 | 36.32 | $37.04 | 1143 |
| 2024-09-18 | 36.27 | $36.39 | 800 |
| 2024-09-17 | 36.28 | $36.36 | 1600 |
| 2024-09-16 | 36.29 | $36.20 | 3900 |
| 2024-09-13 | 36.31 | $35.94 | 1039 |
| 2024-09-12 | 36.36 | $35.73 | 7900 |
| 2024-09-11 | 36.43 | $35.70 | 1004 |
| 2024-09-10 | 36.50 | $35.75 | 1722 |
| 2024-09-09 | 36.56 | $36.02 | 2004 |
| 2024-09-06 | 36.59 | $35.85 | 631 |
| 2024-09-05 | 36.64 | $36.43 | 1300 |
| 2024-09-04 | 36.61 | $36.49 | 1000 |
| 2024-09-03 | 36.57 | $36.85 | 1500 |
| 2024-08-30 | 36.48 | $37.20 | 2131 |
| 2024-08-29 | 36.34 | $37.07 | 400 |
| 2024-08-28 | 36.21 | $36.78 | 200 |
| 2024-08-27 | 36.09 | $37.00 | 1619 |
| 2024-08-26 | 35.95 | $36.96 | 500 |
| 2024-08-23 | 35.80 | $37.21 | 1445 |
| 2024-08-22 | 35.62 | $36.45 | 1200 |
| 2024-08-21 | 35.51 | $36.87 | 9410 |
| 2024-08-20 | 35.34 | $36.44 | 216 |
| 2024-08-19 | 35.20 | $36.53 | 641 |
| 2024-08-16 | 35.05 | $35.93 | 300 |
| 2024-08-15 | 34.96 | $35.88 | 649 |
| 2024-08-14 | 34.86 | $35.67 | 900 |
| 2024-08-13 | 34.79 | $35.49 | 2207 |
| 2024-08-12 | 34.73 | $34.84 | 600 |
| 2024-08-09 | 34.73 | $34.94 | 300 |
| 2024-08-08 | 34.73 | $34.82 | 1200 |
| 2024-08-07 | 34.74 | $34.08 | 2800 |
| 2024-08-06 | 34.83 | $33.84 | 2729 |
| 2024-08-05 | 34.95 | $33.79 | 2740 |
| 2024-08-02 | 35.08 | $34.61 | 3142 |
| 2024-08-01 | 35.14 | $34.91 | 193132 |
| 2024-07-31 | 35.18 | $35.44 | 734 |
| 2024-07-30 | 35.16 | $35.50 | 2200 |
| 2024-07-29 | 35.14 | $35.17 | 825 |
| 2024-07-26 | 35.15 | $35.07 | 3004 |
| 2024-07-25 | 35.17 | $34.64 | 1242 |
| 2024-07-24 | 35.23 | $34.31 | 2700 |
| 2024-07-23 | 35.33 | $34.99 | 900 |
| 2024-07-22 | 35.37 | $35.58 | 7635 |
| 2024-07-19 | 35.35 | $34.86 | 1519 |
| 2024-07-18 | 35.40 | $35.13 | 2807 |
| 2024-07-17 | 35.43 | $35.27 | 1238 |
| 2024-07-16 | 35.44 | $35.39 | 431 |
| 2024-07-15 | 35.44 | $35.34 | 900 |
| 2024-07-12 | 35.45 | $35.81 | 1100 |
| 2024-07-11 | 35.42 | $35.53 | 1200 |
| 2024-07-10 | 35.42 | $35.35 | 1900 |
| 2024-07-09 | 35.44 | $35.01 | 43435 |
| 2024-07-08 | 35.50 | $35.43 | 900 |
| 2024-07-05 | 35.54 | $35.83 | 2200 |
| 2024-07-03 | 35.55 | $35.73 | 2902 |
| 2024-07-02 | 35.58 | $35.43 | 629 |
| 2024-07-01 | 35.64 | $35.68 | 240 |
| 2024-06-28 | 35.70 | $35.09 | 800 |
| 2024-06-27 | 35.83 | $35.16 | 4100 |
| 2024-06-26 | 35.95 | $34.90 | 2000 |
| 2024-06-25 | 36.12 | $35.47 | 3524 |
| 2024-06-24 | 36.25 | $35.62 | 1428 |
| 2024-06-21 | 36.37 | $35.28 | 4000 |
| 2024-06-20 | 36.54 | $35.59 | 1431 |
| 2024-06-18 | 36.69 | $35.63 | 749 |
| 2024-06-17 | 36.85 | $35.42 | 1049 |
| 2024-06-14 | 37.05 | $35.04 | 3136 |
| 2024-06-13 | 37.30 | $35.88 | 1800 |
| 2024-06-12 | 37.48 | $36.34 | 842 |
| 2024-06-11 | 37.62 | $35.67 | 2719 |
| 2024-06-10 | 37.84 | $37.27 | 5540 |
| 2024-06-07 | 37.90 | $37.31 | 10611 |
| 2024-06-06 | 37.96 | $38.02 | 11000 |
| 2024-06-05 | 37.95 | $37.96 | 2300 |
| 2024-06-04 | 37.94 | $37.59 | 1219 |
| 2024-06-03 | 37.95 | $38.16 | 3700 |
| 2024-05-31 | 37.91 | $37.98 | 600 |
| 2024-05-30 | 37.87 | $37.73 | 900 |
| 2024-05-29 | 37.85 | $37.24 | 822 |
| 2024-05-28 | 37.86 | $38.13 | 1206 |
| 2024-05-24 | 37.78 | $38.05 | 1511 |
| 2024-05-23 | 37.69 | $37.85 | 1000 |
| 2024-05-22 | 37.61 | $38.10 | 5400 |
| 2024-05-21 | 37.49 | $38.39 | 4241 |
| 2024-05-20 | 37.33 | $38.38 | 1605 |
| 2024-05-17 | 37.17 | $38.50 | 2246 |
| 2024-05-16 | 36.97 | $38.39 | 1100 |
| 2024-05-15 | 36.76 | $38.28 | 1948 |
| 2024-05-14 | 36.55 | $37.97 | 2720 |
| 2024-05-13 | 36.35 | $37.61 | 2100 |
| 2024-05-10 | 36.17 | $37.42 | 548 |
| 2024-05-09 | 36.00 | $37.07 | 3524 |
| 2024-05-08 | 35.85 | $36.80 | 2146 |
| 2024-05-07 | 35.72 | $36.72 | 837 |
| 2024-05-06 | 35.60 | $36.83 | 521 |
| 2024-05-03 | 35.46 | $36.33 | 407 |
| 2024-05-02 | 35.36 | $35.92 | 53700 |
| 2024-05-01 | 35.30 | $35.44 | 4933 |
| 2024-04-30 | 35.29 | $35.34 | 443 |
| 2024-04-29 | 35.28 | $35.80 | 900 |
| 2024-04-26 | 35.23 | $35.66 | 613 |
| 2024-04-25 | 35.18 | $35.07 | 522 |
| 2024-04-24 | 35.20 | $35.50 | 21943 |
| 2024-04-23 | 35.17 | $35.78 | 1400 |
| 2024-04-22 | 35.11 | $35.62 | 6229 |
| 2024-04-19 | 35.07 | $34.98 | 1600 |
| 2024-04-18 | 35.08 | $34.58 | 2200 |
| 2024-04-17 | 35.14 | $34.52 | 1907 |
| 2024-04-16 | 35.20 | $34.50 | 3800 |
| 2024-04-15 | 35.26 | $34.48 | 4222 |
| 2024-04-12 | 35.33 | $34.90 | 3301 |
| 2024-04-11 | 35.35 | $35.56 | 23000 |
| 2024-04-10 | 35.31 | $35.44 | 1900 |
| 2024-04-09 | 35.28 | $36.05 | 900 |
| 2024-04-08 | 35.19 | $35.77 | 3221 |
| 2024-04-05 | 35.12 | $35.73 | 1449 |
| 2024-04-04 | 35.06 | $35.34 | 1016 |
| 2024-04-03 | 35.02 | $35.27 | 1523 |
| 2024-04-02 | 34.99 | $34.95 | 181600 |
| 2024-04-01 | 34.99 | $35.03 | 3928 |
| 2024-03-28 | 34.98 | $35.04 | 2425 |
| 2024-03-27 | 34.97 | $35.39 | 400 |
| 2024-03-26 | 34.92 | $35.09 | 1700 |
| 2024-03-25 | 34.90 | $35.01 | 1245 |
| 2024-03-22 | 34.88 | $34.97 | 2700 |
| 2024-03-21 | 34.87 | $35.08 | 1105 |
| 2024-03-20 | 34.85 | $35.11 | 546 |
| 2024-03-19 | 34.82 | $34.67 | 2200 |
| 2024-03-18 | 34.83 | $34.39 | 12701 |
| 2024-03-15 | 34.87 | $34.72 | 2043 |
| 2024-03-14 | 34.87 | $34.74 | 2516 |
| 2024-03-13 | 34.87 | $35.25 | 1239 |
| 2024-03-12 | 34.81 | $35.29 | 800 |
| 2024-03-11 | 34.74 | $34.91 | 906 |
| 2024-03-08 | 34.71 | $35.01 | 707 |
| 2024-03-07 | 34.66 | $35.15 | 1048 |
| 2024-03-06 | 34.59 | $34.69 | 503 |
| 2024-03-05 | 34.57 | $34.45 | 1238 |
| 2024-03-04 | 34.57 | $34.72 | 830 |
| 2024-03-01 | 34.54 | $34.90 | 2805 |
| 2024-02-29 | 34.49 | $34.65 | 1600 |
| 2024-02-28 | 34.48 | $34.77 | 1611 |
| 2024-02-27 | 34.45 | $34.80 | 1622 |
| 2024-02-26 | 34.43 | $34.65 | 1400 |
| 2024-02-23 | 34.42 | $34.69 | 1500 |
| 2024-02-22 | 34.41 | $34.74 | 2530 |
| 2024-02-21 | 34.40 | $34.80 | 2539 |
| 2024-02-20 | 34.38 | $34.63 | 5600 |
| 2024-02-16 | 34.38 | $34.51 | 1200 |
| 2024-02-15 | 34.39 | $34.12 | 3500 |
| 2024-02-14 | 34.45 | $33.70 | 900 |
| 2024-02-13 | 34.54 | $33.47 | 1542 |
| 2024-02-12 | 34.67 | $34.08 | 1500 |
| 2024-02-09 | 34.74 | $34.16 | 1500 |
| 2024-02-08 | 34.82 | $34.24 | 2730 |
| 2024-02-07 | 34.89 | $34.31 | 4000 |
| 2024-02-06 | 34.97 | $34.34 | 2903 |
| 2024-02-05 | 35.05 | $34.24 | 2800 |
| 2024-02-02 | 35.15 | $34.83 | 5700 |
| 2024-02-01 | 35.19 | $35.09 | 99500 |
| 2024-01-31 | 35.21 | $35.11 | 3226 |
| 2024-01-30 | 35.23 | $35.43 | 1100 |
| 2024-01-29 | 35.22 | $35.59 | 2700 |
| 2024-01-26 | 35.20 | $35.57 | 1800 |
| 2024-01-25 | 35.19 | $35.46 | 1100 |
| 2024-01-24 | 35.18 | $34.86 | 9000 |
| 2024-01-23 | 35.24 | $34.62 | 6829 |
| 2024-01-22 | 35.32 | $34.60 | 3900 |
| 2024-01-19 | 35.40 | $34.61 | 4913 |
| 2024-01-18 | 35.49 | $34.80 | 1300 |
| 2024-01-17 | 35.57 | $34.75 | 700 |
| 2024-01-16 | 35.65 | $35.09 | 408 |
| 2024-01-12 | 35.70 | $35.77 | 801 |
| 2024-01-11 | 35.69 | $35.67 | 2600 |
| 2024-01-10 | 35.68 | $35.80 | 5400 |
| 2024-01-09 | 35.65 | $35.70 | 238 |
| 2024-01-08 | 35.62 | $36.10 | 1214 |
| 2024-01-05 | 35.55 | $35.86 | 1512 |
| 2024-01-04 | 35.50 | $35.67 | 3146 |
| 2024-01-03 | 35.46 | $35.01 | 1200 |
| 2024-01-02 | 35.47 | $35.58 | 3118 |
| 2023-12-29 | 35.43 | $35.80 | 1600 |
| 2023-12-28 | 35.36 | $35.90 | 1621 |
| 2023-12-27 | 35.28 | $36.35 | 5707 |
| 2023-12-26 | 35.14 | $35.52 | 1500 |
| 2023-12-22 | 35.08 | $35.60 | 2317 |
| 2023-12-21 | 35.01 | $35.33 | 300 |
| 2023-12-20 | 34.95 | $34.89 | 2400 |
| 2023-12-19 | 34.93 | $35.95 | 4700 |
| 2023-12-18 | 34.81 | $35.53 | 708 |
| 2023-12-15 | 34.72 | $35.26 | 3100 |
| 2023-12-14 | 34.65 | $35.73 | 2810 |
| 2023-12-13 | 34.53 | $34.84 | 1600 |
| 2023-12-12 | 34.49 | $34.53 | 323 |
| 2023-12-11 | 34.47 | $34.73 | 1200 |
| 2023-12-08 | 34.43 | $34.84 | 1000 |
| 2023-12-07 | 34.36 | $34.58 | 4000 |
| 2023-12-06 | 34.31 | $34.10 | 638 |
| 2023-12-05 | 34.31 | $34.13 | 1129 |
| 2023-12-04 | 34.29 | $34.32 | 632 |
| 2023-12-01 | 34.25 | $34.92 | 3600 |
| 2023-11-30 | 34.14 | $34.58 | 1831 |
| 2023-11-29 | 34.05 | $34.75 | 1600 |
| 2023-11-28 | 33.92 | $34.47 | 1201 |
| 2023-11-27 | 33.81 | $34.27 | 615 |
| 2023-11-24 | 33.70 | $34.39 | 100 |
| 2023-11-22 | 33.57 | $34.10 | 300 |
| 2023-11-21 | 33.44 | $34.32 | 1613 |
| 2023-11-20 | 33.28 | $34.63 | 2548 |
| 2023-11-17 | 33.07 | $34.40 | 1036 |
| 2023-11-16 | 32.86 | $33.90 | 433 |
| 2023-11-15 | 32.69 | $34.17 | 518 |
| 2023-11-14 | 32.48 | $34.21 | 1941 |
| 2023-11-13 | 32.25 | $33.01 | 6547 |
| 2023-11-10 | 32.14 | $33.03 | 1420 |
| 2023-11-09 | 32.02 | $32.98 | 500 |
| 2023-11-08 | 31.90 | $33.07 | 208 |
| 2023-11-07 | 31.78 | $32.70 | 2012 |
| 2023-11-06 | 31.69 | $32.88 | 300 |
| 2023-11-03 | 31.57 | $32.89 | 14000 |
| 2023-11-02 | 31.46 | $32.49 | 1211 |
| 2023-11-01 | 31.38 | $31.64 | 1628 |
| 2023-10-31 | 31.38 | $31.77 | 2017 |
| 2023-10-30 | 31.36 | $31.25 | 10800 |
| 2023-10-27 | 31.40 | $30.81 | 6413 |
| 2023-10-26 | 31.49 | $30.83 | 1416 |
| 2023-10-25 | 31.59 | $30.69 | 1200 |
| 2023-10-24 | 31.70 | $30.90 | 2400 |
| 2023-10-23 | 31.80 | $30.53 | 4200 |
| 2023-10-20 | 31.95 | $30.84 | 2200 |
| 2023-10-19 | 32.08 | $31.08 | 3207 |
| 2023-10-18 | 32.19 | $31.44 | 1800 |
| 2023-10-17 | 32.29 | $32.10 | 100 |
| 2023-10-16 | 32.32 | $32.56 | 2100 |
| 2023-10-13 | 32.32 | $32.23 | 1000 |
| 2023-10-12 | 32.36 | $32.53 | 2000 |
| 2023-10-11 | 32.38 | $32.82 | 747 |
| 2023-10-10 | 32.37 | $32.56 | 4800 |
| 2023-10-09 | 32.39 | $32.06 | 1740 |
| 2023-10-06 | 32.47 | $32.20 | 2300 |
| 2023-10-05 | 32.54 | $31.79 | 1400 |
| 2023-10-04 | 32.67 | $31.66 | 100 |
| 2023-10-03 | 32.81 | $31.60 | 809 |
| 2023-10-02 | 32.97 | $32.03 | 3000 |
| 2023-09-29 | 33.11 | $32.57 | 1946 |
| 2023-09-28 | 33.20 | $32.36 | 800 |
| 2023-09-27 | 33.32 | $32.03 | 2321 |
| 2023-09-26 | 33.48 | $32.33 | 200 |
| 2023-09-25 | 33.63 | $32.69 | 826 |
| 2023-09-22 | 33.74 | $33.14 | 3900 |
| 2023-09-21 | 33.81 | $33.28 | 1942 |
| 2023-09-20 | 33.86 | $33.62 | 236 |
| 2023-09-19 | 33.88 | $33.76 | 300 |
| 2023-09-18 | 33.89 | $33.78 | 1500 |
| 2023-09-15 | 33.89 | $33.90 | 3000 |
| 2023-09-14 | 33.88 | $33.87 | 2608 |
| 2023-09-13 | 33.86 | $33.55 | 1200 |
| 2023-09-12 | 33.88 | $33.62 | 4406 |
| 2023-09-11 | 33.89 | $34.08 | 1200 |
| 2023-09-08 | 33.85 | $33.57 | 1030 |
| 2023-09-07 | 33.87 | $33.87 | 1712 |
| 2023-09-06 | 33.86 | $34.11 | 1544 |
| 2023-09-05 | 33.83 | $34.13 | 400 |
| 2023-09-01 | 33.80 | $34.22 | 2700 |
| 2023-08-31 | 33.76 | $34.51 | 622 |
| 2023-08-30 | 33.69 | $34.73 | 500 |
| 2023-08-29 | 33.60 | $34.49 | 2839 |
| 2023-08-28 | 33.53 | $33.60 | 12700 |
| 2023-08-25 | 33.55 | $33.32 | 500 |
| 2023-08-24 | 33.61 | $33.03 | 2708 |
| 2023-08-23 | 33.70 | $33.52 | 744 |
| 2023-08-22 | 33.76 | $33.30 | 7725 |
| 2023-08-21 | 33.85 | $33.34 | 1700 |
| 2023-08-18 | 33.94 | $33.15 | 500 |
| 2023-08-17 | 34.06 | $33.03 | 8300 |
| 2023-08-16 | 34.21 | $33.18 | 1800 |
| 2023-08-15 | 34.36 | $33.46 | 700 |
| 2023-08-14 | 34.48 | $33.77 | 5200 |
| 2023-08-11 | 34.59 | $34.11 | 631 |
| 2023-08-10 | 34.68 | $34.49 | 1206 |
| 2023-08-09 | 34.73 | $34.39 | 5302 |
| 2023-08-08 | 34.80 | $34.05 | 600 |
| 2023-08-07 | 34.91 | $34.31 | 11322 |
| 2023-08-04 | 35.00 | $34.11 | 1448 |
| 2023-08-03 | 35.11 | $33.91 | 5506 |
| 2023-08-02 | 35.24 | $34.23 | 2100 |
| 2023-08-01 | 35.35 | $34.99 | 6300 |
| 2023-07-31 | 35.38 | $35.05 | 949 |
| 2023-07-28 | 35.41 | $35.00 | 1742 |
| 2023-07-27 | 35.45 | $34.73 | 1511 |
| 2023-07-26 | 35.51 | $35.67 | 744 |
| 2023-07-25 | 35.48 | $35.73 | 10300 |
| 2023-07-24 | 35.44 | $35.33 | 708 |
| 2023-07-21 | 35.43 | $35.33 | 1500 |
| 2023-07-20 | 35.42 | $35.44 | 2800 |
| 2023-07-19 | 35.41 | $35.87 | 508 |
| 2023-07-18 | 35.35 | $35.76 | 1046 |
| 2023-07-17 | 35.31 | $35.59 | 700 |
| 2023-07-14 | 35.29 | $35.68 | 1214 |
| 2023-07-13 | 35.27 | $36.32 | 7300 |
| 2023-07-12 | 35.19 | $35.86 | 2240 |
| 2023-07-11 | 35.15 | $35.17 | 1500 |
| 2023-07-10 | 35.19 | $34.89 | 900 |
| 2023-07-07 | 35.26 | $34.84 | 2800 |
| 2023-07-06 | 35.34 | $34.52 | 10739 |
| 2023-07-05 | 35.46 | $35.02 | 4912 |
| 2023-07-03 | 35.54 | $35.40 | 1100 |
| 2023-06-30 | 35.59 | $35.15 | 8123 |
| 2023-06-29 | 35.67 | $34.84 | 8323 |
| 2023-06-28 | 35.79 | $35.12 | 1638 |
| 2023-06-27 | 35.88 | $35.17 | 1600 |
| 2023-06-26 | 35.97 | $34.70 | 1600 |
| 2023-06-23 | 36.11 | $34.57 | 4335 |
| 2023-06-22 | 36.28 | $34.99 | 1346 |
| 2023-06-21 | 36.41 | $35.51 | 4922 |
| 2023-06-20 | 36.51 | $36.03 | 2100 |
| 2023-06-16 | 36.56 | $37.07 | 15700 |
| 2023-06-15 | 36.51 | $37.32 | 3900 |
| 2023-06-14 | 36.44 | $36.80 | 2631 |
| 2023-06-13 | 36.42 | $36.68 | 939 |
| 2023-06-12 | 36.42 | $36.41 | 3100 |
| 2023-06-09 | 36.45 | $36.17 | 1947 |
| 2023-06-08 | 36.51 | $36.17 | 400 |
| 2023-06-07 | 36.59 | $35.93 | 3600 |
| 2023-06-06 | 36.70 | $36.76 | 1100 |
| 2023-06-05 | 36.74 | $36.55 | 1272 |
| 2023-06-02 | 36.81 | $36.66 | 517 |
| 2023-06-01 | 36.88 | $36.19 | 104029 |
| 2023-05-31 | 37.00 | $35.80 | 2817 |
| 2023-05-30 | 37.18 | $36.17 | 1104 |
| 2023-05-26 | 37.33 | $36.30 | 2800 |
| 2023-05-25 | 37.48 | $36.09 | 1146 |
| 2023-05-24 | 37.67 | $36.40 | 3200 |
| 2023-05-23 | 37.83 | $37.05 | 224 |
| 2023-05-22 | 37.94 | $37.27 | 1408 |
| 2023-05-19 | 38.03 | $37.38 | 1500 |
| 2023-05-18 | 38.12 | $37.40 | 2800 |
| 2023-05-17 | 38.21 | $37.43 | 1800 |
| 2023-05-16 | 38.30 | $37.25 | 2500 |
| 2023-05-15 | 38.42 | $37.92 | 27112 |
| 2023-05-12 | 38.48 | $37.82 | 732 |
| 2023-05-11 | 38.56 | $38.14 | 7700 |
| 2023-05-10 | 38.61 | $38.54 | 500 |
| 2023-05-09 | 38.63 | $38.38 | 2625 |
| 2023-05-08 | 38.66 | $38.90 | 1100 |
| 2023-05-05 | 38.64 | $38.95 | 231 |
| 2023-05-04 | 38.61 | $38.46 | 900 |
| 2023-05-03 | 38.63 | $38.57 | 437 |
| 2023-05-02 | 38.64 | $38.39 | 1713 |
| 2023-05-01 | 38.67 | $38.74 | 1500 |
| 2023-04-28 | 38.66 | $38.66 | 723 |
| 2023-04-27 | 38.65 | $38.85 | 800 |
| 2023-04-26 | 38.62 | $38.48 | 714 |
| 2023-04-25 | 38.62 | $38.00 | 1300 |
| 2023-04-24 | 38.66 | $38.49 | 2100 |
| 2023-04-21 | 38.65 | $38.31 | 32000 |
| 2023-04-20 | 38.64 | $38.57 | 22441 |
| 2023-04-19 | 38.60 | $38.87 | 4306 |
| 2023-04-18 | 38.53 | $39.07 | 3829 |
| 2023-04-17 | 38.42 | $39.15 | 14818 |
| 2023-04-14 | 38.29 | $39.19 | 1900 |
| 2023-04-13 | 38.15 | $39.13 | 420 |
| 2023-04-12 | 37.99 | $38.74 | 3604 |
| 2023-04-11 | 37.86 | $38.76 | 2200 |
| 2023-04-10 | 37.73 | $38.39 | 2100 |
| 2023-04-06 | 37.62 | $38.59 | 3046 |
| 2023-04-05 | 37.49 | $38.28 | 1614 |
| 2023-04-04 | 37.38 | $38.62 | 8400 |
| 2023-04-03 | 37.24 | $38.40 | 4100 |
| 2023-03-31 | 37.12 | $38.41 | 2606 |
| 2023-03-30 | 37.00 | $38.02 | 1400 |
| 2023-03-29 | 36.92 | $37.35 | 800 |
| 2023-03-28 | 36.91 | $36.96 | 1921 |
| 2023-03-27 | 36.94 | $37.06 | 2413 |
| 2023-03-24 | 36.97 | $36.72 | 2800 |
| 2023-03-23 | 37.03 | $36.77 | 6200 |
| 2023-03-22 | 37.09 | $36.99 | 3800 |
| 2023-03-21 | 37.14 | $37.25 | 2147 |
| 2023-03-20 | 37.17 | $36.38 | 2736 |
| 2023-03-17 | 37.29 | $35.79 | 4137 |
| 2023-03-16 | 37.47 | $36.19 | 1333 |
| 2023-03-15 | 37.63 | $36.05 | 3300 |
| 2023-03-14 | 37.82 | $37.26 | 8714 |
| 2023-03-13 | 37.90 | $37.02 | 1700 |
| 2023-03-10 | 38.01 | $37.08 | 2615 |
| 2023-03-09 | 38.12 | $37.37 | 1500 |
| 2023-03-08 | 38.21 | $37.79 | 1326 |
| 2023-03-07 | 38.27 | $37.90 | 1906 |
| 2023-03-06 | 38.32 | $38.58 | 3110 |
| 2023-03-03 | 38.31 | $38.79 | 2140 |
| 2023-03-02 | 38.28 | $38.39 | 900 |
| 2023-03-01 | 38.30 | $38.35 | 324 |
| 2023-02-28 | 38.32 | $37.90 | 1334 |
| 2023-02-27 | 38.39 | $38.11 | 600 |
| 2023-02-24 | 38.45 | $37.51 | 419 |
| 2023-02-23 | 38.57 | $38.05 | 800 |
| 2023-02-22 | 38.65 | $37.89 | 119 |
| 2023-02-21 | 38.75 | $38.12 | 549 |
| 2023-02-17 | 38.83 | $38.43 | 430 |
| 2023-02-16 | 38.88 | $38.32 | 447 |
| 2023-02-15 | 38.95 | $38.60 | 336 |
| 2023-02-14 | 38.99 | $38.88 | 3300 |
| 2023-02-13 | 39.00 | $38.75 | 3000 |
| 2023-02-10 | 39.03 | $38.40 | 1900 |
| 2023-02-09 | 39.10 | $38.74 | 900 |
| 2023-02-08 | 39.13 | $38.96 | 3100 |
| 2023-02-07 | 39.15 | $38.95 | 2800 |
| 2023-02-06 | 39.16 | $38.83 | 4500 |
| 2023-02-03 | 39.19 | $39.29 | 500 |
| 2023-02-02 | 39.16 | $39.81 | 110 |
| 2023-02-01 | 39.07 | $39.78 | 2200 |
| 2023-01-31 | 38.98 | $38.86 | 1804 |
| 2023-01-30 | 38.96 | $38.82 | 3000 |
| 2023-01-27 | 38.95 | $39.18 | 2300 |
| 2023-01-26 | 38.89 | $39.28 | 247 |
| 2023-01-25 | 38.81 | $39.06 | 200 |
| 2023-01-24 | 38.75 | $39.13 | 1007 |
| 2023-01-23 | 38.67 | $39.21 | 8734 |
| 2023-01-20 | 38.57 | $39.10 | 31334 |
| 2023-01-19 | 38.48 | $38.64 | 1328 |
| 2023-01-18 | 38.42 | $38.79 | 644 |
| 2023-01-17 | 38.34 | $38.85 | 932 |
| 2023-01-13 | 38.25 | $39.38 | 900 |
| 2023-01-12 | 38.10 | $39.38 | 300 |
| 2023-01-11 | 37.94 | $38.90 | 900 |
| 2023-01-10 | 37.83 | $38.78 | 1341 |
| 2023-01-09 | 37.72 | $38.92 | 1043 |
| 2023-01-06 | 37.60 | $38.62 | 500 |
| 2023-01-05 | 37.50 | $37.67 | 806 |
| 2023-01-04 | 37.50 | $37.81 | 3000 |
| 2023-01-03 | 37.48 | $37.37 | 3800 |
| 2022-12-30 | 37.51 | $37.41 | 2517 |
| 2022-12-29 | 37.54 | $37.63 | 1114 |
| 2022-12-28 | 37.55 | $37.06 | 915 |
| 2022-12-27 | 37.61 | $37.46 | 3145 |
| 2022-12-23 | 37.63 | $37.53 | 1144 |
| 2022-12-22 | 37.64 | $37.35 | 1100 |
| 2022-12-21 | 37.67 | $37.60 | 3300 |
| 2022-12-20 | 37.67 | $37.30 | 1720 |
| 2022-12-19 | 37.69 | $36.95 | 725 |
| 2022-12-16 | 37.75 | $36.87 | 3300 |
| 2022-12-15 | 37.81 | $37.36 | 1100 |
| 2022-12-14 | 37.82 | $38.33 | 748 |
| 2022-12-13 | 37.74 | $38.27 | 2103 |
| 2022-12-12 | 37.65 | $37.99 | 1338 |
| 2022-12-09 | 37.58 | $38.06 | 1400 |
| 2022-12-08 | 37.50 | $37.86 | 1700 |
| 2022-12-07 | 37.43 | $37.90 | 5700 |
| 2022-12-06 | 37.33 | $37.89 | 8700 |
| 2022-12-05 | 37.23 | $38.20 | 2400 |
| 2022-12-02 | 37.08 | $38.56 | 1509 |
| 2022-12-01 | 36.86 | $38.30 | 1600 |
| 2022-11-30 | 36.65 | $37.64 | 2400 |
| 2022-11-29 | 36.47 | $36.84 | 531 |
| 2022-11-28 | 36.36 | $36.51 | 1800 |
| 2022-11-25 | 36.26 | $37.33 | 118 |
| 2022-11-23 | 36.07 | $37.12 | 527 |
| 2022-11-22 | 35.89 | $36.77 | 2700 |
| 2022-11-21 | 35.72 | $36.22 | 900 |
| 2022-11-18 | 35.59 | $36.61 | 2000 |
| 2022-11-17 | 35.41 | $36.65 | 8008 |
| 2022-11-16 | 35.20 | $36.90 | 2500 |
| 2022-11-15 | 34.94 | $36.81 | 4900 |
| 2022-11-14 | 34.68 | $36.85 | 826 |
| 2022-11-11 | 34.39 | $37.02 | 600 |
| 2022-11-10 | 34.07 | $36.25 | 1749 |
| 2022-11-09 | 33.79 | $34.97 | 723 |
| 2022-11-08 | 33.62 | $35.22 | 3349 |
| 2022-11-07 | 33.41 | $34.93 | 6125 |
| 2022-11-04 | 33.21 | $34.41 | 4203 |
| 2022-11-03 | 33.04 | $32.70 | 546 |
| 2022-11-02 | 33.03 | $32.88 | 7100 |
| 2022-11-01 | 33.01 | $33.55 | 194824 |
| 2022-10-31 | 32.92 | $33.26 | 2400 |
| 2022-10-28 | 32.85 | $33.62 | 2317 |
| 2022-10-27 | 32.74 | $33.69 | 943 |
| 2022-10-26 | 32.61 | $34.32 | 2017 |
| 2022-10-25 | 32.40 | $33.59 | 600 |
| 2022-10-24 | 32.25 | $32.98 | 1915 |
| 2022-10-21 | 32.15 | $32.81 | 1600 |
| 2022-10-20 | 32.05 | $32.10 | 1730 |
| 2022-10-19 | 32.02 | $32.60 | 2729 |
| 2022-10-18 | 31.95 | $33.29 | 1727 |
| 2022-10-17 | 31.80 | $32.83 | 10606 |
| 2022-10-14 | 31.71 | $31.75 | 6400 |
| 2022-10-13 | 31.73 | $31.99 | 1600 |
| 2022-10-12 | 31.73 | $31.09 | 3000 |
| 2022-10-11 | 31.83 | $31.14 | 8430 |
| 2022-10-10 | 31.94 | $31.32 | 1100 |
| 2022-10-07 | 32.06 | $31.34 | 14800 |
| 2022-10-06 | 32.19 | $32.32 | 945 |
| 2022-10-05 | 32.23 | $32.95 | 10200 |
| 2022-10-04 | 32.22 | $33.44 | 1800 |
| 2022-10-03 | 32.16 | $32.05 | 10800 |
| 2022-09-30 | 32.24 | $31.10 | 500 |
| 2022-09-29 | 32.43 | $31.00 | 2100 |
| 2022-09-28 | 32.64 | $31.54 | 3127 |
| 2022-09-27 | 32.82 | $30.53 | 2900 |
| 2022-09-26 | 33.11 | $30.63 | 4800 |
| 2022-09-23 | 33.41 | $31.15 | 4800 |
| 2022-09-22 | 33.69 | $32.26 | 1113 |
| 2022-09-21 | 33.87 | $32.42 | 3100 |
| 2022-09-20 | 34.05 | $32.84 | 3400 |
| 2022-09-19 | 34.20 | $33.64 | 1800 |
| 2022-09-16 | 34.28 | $33.77 | 1841 |
| 2022-09-15 | 34.37 | $33.90 | 1013 |
| 2022-09-14 | 34.45 | $33.98 | 2900 |
| 2022-09-13 | 34.54 | $34.11 | 2325 |
| 2022-09-12 | 34.62 | $35.42 | 1542 |
| 2022-09-09 | 34.59 | $34.78 | 2000 |
| 2022-09-08 | 34.64 | $33.97 | 2519 |
| 2022-09-07 | 34.77 | $34.15 | 2800 |
| 2022-09-06 | 34.89 | $33.35 | 902 |
| 2022-09-02 | 35.11 | $33.50 | 1600 |
| 2022-09-01 | 35.32 | $34.04 | 2000 |
| 2022-08-31 | 35.49 | $34.85 | 338 |
| 2022-08-30 | 35.59 | $34.66 | 2611 |
| 2022-08-29 | 35.71 | $34.75 | 3525 |
| 2022-08-26 | 35.83 | $34.64 | 1907 |
| 2022-08-25 | 35.96 | $35.62 | 1138 |
| 2022-08-24 | 36.01 | $35.14 | 405 |
| 2022-08-23 | 36.09 | $35.06 | 1937 |
| 2022-08-22 | 36.19 | $34.90 | 10600 |
| 2022-08-19 | 36.30 | $35.74 | 3518 |
| 2022-08-18 | 36.32 | $36.19 | 900 |
| 2022-08-17 | 36.30 | $36.31 | 2400 |
| 2022-08-16 | 36.26 | $36.89 | 4700 |
| 2022-08-15 | 36.15 | $36.51 | 3200 |
| 2022-08-12 | 36.06 | $37.12 | 1238 |
| 2022-08-11 | 35.90 | $37.10 | 4737 |
| 2022-08-10 | 35.72 | $36.92 | 1004 |
| 2022-08-09 | 35.54 | $35.91 | 1317 |
| 2022-08-08 | 35.44 | $36.03 | 4700 |
| 2022-08-05 | 35.32 | $36.03 | 1400 |
| 2022-08-04 | 35.19 | $36.27 | 3243 |
| 2022-08-03 | 35.03 | $35.82 | 6735 |
| 2022-08-02 | 34.90 | $35.40 | 1700 |
| 2022-08-01 | 34.81 | $36.28 | 194500 |
| 2022-07-29 | 34.62 | $36.25 | 1643 |
| 2022-07-28 | 34.43 | $35.61 | 740 |
| 2022-07-27 | 34.30 | $35.04 | 3905 |
| 2022-07-26 | 34.22 | $34.34 | 1000 |
| 2022-07-25 | 34.22 | $35.15 | 4734 |
| 2022-07-22 | 34.14 | $34.80 | 2630 |
| 2022-07-21 | 34.09 | $35.31 | 5609 |
| 2022-07-20 | 34.00 | $34.42 | 3300 |
| 2022-07-19 | 34.00 | $34.53 | 1200 |
| 2022-07-18 | 33.98 | $33.65 | 4107 |
| 2022-07-15 | 34.06 | $33.45 | 649 |
| 2022-07-14 | 34.17 | $32.87 | 2300 |
| 2022-07-13 | 34.34 | $33.35 | 2600 |
| 2022-07-12 | 34.47 | $33.39 | 1441 |
| 2022-07-11 | 34.61 | $33.43 | 1800 |
| 2022-07-08 | 34.77 | $34.31 | 1204 |
| 2022-07-07 | 34.87 | $34.16 | 13734 |
| 2022-07-06 | 35.02 | $33.56 | 2200 |
| 2022-07-05 | 35.25 | $33.98 | 104400 |
| 2022-07-01 | 35.48 | $34.94 | 7000 |
| 2022-06-30 | 35.63 | $34.56 | 3400 |
| 2022-06-29 | 35.85 | $35.09 | 3000 |
| 2022-06-28 | 36.05 | $35.60 | 5600 |
| 2022-06-27 | 36.22 | $35.59 | 1800 |
| 2022-06-24 | 36.41 | $35.65 | 8000 |
| 2022-06-23 | 36.61 | $34.62 | 3600 |
| 2022-06-22 | 36.94 | $35.41 | 1433 |
| 2022-06-21 | 37.22 | $35.67 | 8546 |
| 2022-06-17 | 37.48 | $34.85 | 2100 |
| 2022-06-16 | 37.84 | $34.66 | 7500 |
| 2022-06-15 | 38.23 | $35.60 | 4533 |
| 2022-06-14 | 38.55 | $34.79 | 5500 |
| 2022-06-13 | 38.97 | $34.90 | 7136 |
| 2022-06-10 | 39.38 | $36.37 | 7243 |
| 2022-06-09 | 39.67 | $37.14 | 8825 |
| 2022-06-08 | 39.87 | $40.20 | 2530 |
| 2022-06-07 | 39.77 | $40.55 | 1800 |
| 2022-06-06 | 39.63 | $40.37 | 3142 |
| 2022-06-03 | 39.48 | $40.17 | 6400 |
| 2022-06-02 | 39.35 | $40.48 | 11300 |
| 2022-06-01 | 39.18 | $39.53 | 229000 |
| 2022-05-31 | 39.11 | $40.15 | 2244 |
| 2022-05-27 | 38.97 | $40.71 | 3518 |
| 2022-05-26 | 38.77 | $40.47 | 2700 |
| 2022-05-25 | 38.58 | $39.72 | 230 |
| 2022-05-24 | 38.47 | $39.66 | 3146 |
| 2022-05-23 | 38.36 | $39.57 | 1614 |
| 2022-05-20 | 38.26 | $38.66 | 3635 |
| 2022-05-19 | 38.25 | $38.53 | 3003 |
| 2022-05-18 | 38.27 | $38.10 | 6800 |
| 2022-05-17 | 38.34 | $39.32 | 5500 |
| 2022-05-16 | 38.31 | $38.27 | 6400 |
| 2022-05-13 | 38.38 | $38.01 | 5800 |
| 2022-05-12 | 38.49 | $36.82 | 7007 |
| 2022-05-11 | 38.73 | $37.00 | 10016 |
| 2022-05-10 | 38.96 | $37.30 | 1304 |
| 2022-05-09 | 39.18 | $36.88 | 6143 |
| 2022-05-06 | 39.46 | $37.94 | 3029 |
| 2022-05-05 | 39.66 | $38.35 | 1900 |
| 2022-05-04 | 39.82 | $39.91 | 22500 |
| 2022-05-03 | 39.84 | $39.35 | 5402 |
| 2022-05-02 | 39.92 | $39.08 | 5300 |
| 2022-04-29 | 40.04 | $38.90 | 1101 |
| 2022-04-28 | 40.19 | $39.31 | 2802 |
| 2022-04-27 | 40.31 | $39.44 | 11618 |
| 2022-04-26 | 40.43 | $39.11 | 2607 |
| 2022-04-25 | 40.59 | $39.94 | 2900 |
| 2022-04-22 | 40.67 | $40.47 | 20502 |
| 2022-04-21 | 40.70 | $40.92 | 2900 |
| 2022-04-20 | 40.69 | $41.20 | 3600 |
| 2022-04-19 | 40.65 | $40.60 | 2200 |
| 2022-04-18 | 40.67 | $40.13 | 1835 |
| 2022-04-14 | 40.74 | $40.33 | 1226 |
| 2022-04-13 | 40.80 | $40.49 | 1600 |
| 2022-04-12 | 40.84 | $39.81 | 7200 |
| 2022-04-11 | 40.95 | $40.36 | 1637 |
| 2022-04-08 | 41.01 | $40.93 | 1000 |
| 2022-04-07 | 41.00 | $40.60 | 800 |
| 2022-04-06 | 41.01 | $40.48 | 2531 |
| 2022-04-05 | 41.02 | $40.95 | 1200 |
| 2022-04-04 | 40.97 | $41.34 | 1700 |
| 2022-04-01 | 40.85 | $41.56 | 44000 |
| 2022-03-31 | 40.69 | $40.94 | 1400 |
| 2022-03-30 | 40.57 | $41.77 | 1400 |
| 2022-03-29 | 40.37 | $41.98 | 1400 |
| 2022-03-28 | 40.13 | $40.63 | 1600 |
| 2022-03-25 | 40.01 | $40.27 | 1315 |
| 2022-03-24 | 39.95 | $40.51 | 5136 |
| 2022-03-23 | 39.86 | $40.65 | 1815 |
| 2022-03-22 | 39.77 | $41.50 | 1900 |
| 2022-03-21 | 39.60 | $41.06 | 3700 |
| 2022-03-18 | 39.48 | $41.42 | 2402 |
| 2022-03-17 | 39.34 | $41.38 | 4707 |
| 2022-03-16 | 39.22 | $41.54 | 7000 |
| 2022-03-15 | 39.10 | $39.62 | 5300 |
| 2022-03-14 | 39.18 | $39.94 | 3642 |
| 2022-03-11 | 39.26 | $38.27 | 3000 |
| 2022-03-10 | 39.52 | $38.32 | 10119 |
| 2022-03-09 | 39.82 | $38.38 | 148803 |
| 2022-03-08 | 40.15 | $36.92 | 9600 |
| 2022-03-07 | 40.65 | $35.37 | 8120 |
| 2022-03-04 | 41.36 | $36.56 | 4000 |
| 2022-03-03 | 41.99 | $38.08 | 17600 |
| 2022-03-02 | 42.51 | $39.72 | 4008 |
| 2022-03-01 | 42.90 | $38.93 | 4500 |
| 2022-02-28 | 43.41 | $40.77 | 5649 |
| 2022-02-25 | 43.75 | $42.30 | 1445 |
| 2022-02-24 | 43.96 | $41.25 | 22500 |
| 2022-02-23 | 44.28 | $41.94 | 2500 |
| 2022-02-22 | 44.54 | $42.43 | 2000 |
| 2022-02-18 | 44.77 | $43.54 | 1300 |
| 2022-02-17 | 44.90 | $43.81 | 2100 |
| 2022-02-16 | 45.02 | $45.01 | 500 |
| 2022-02-15 | 45.03 | $44.69 | 1436 |
| 2022-02-14 | 45.09 | $43.69 | 5100 |
| 2022-02-11 | 45.25 | $44.26 | 4000 |
| 2022-02-10 | 45.39 | $45.29 | 1131 |
| 2022-02-09 | 45.43 | $45.94 | 2712 |
| 2022-02-08 | 45.43 | $45.54 | 507 |
| 2022-02-07 | 45.47 | $45.60 | 1516 |
| 2022-02-04 | 45.53 | $45.36 | 2100 |
| 2022-02-03 | 45.61 | $45.35 | 2100 |
| 2022-02-02 | 45.71 | $45.97 | 5000 |
| 2022-02-01 | 45.77 | $45.96 | 74900 |
| 2022-01-31 | 45.83 | $45.42 | 3409 |
| 2022-01-28 | 45.96 | $44.16 | 2600 |
| 2022-01-27 | 46.23 | $43.94 | 1600 |
| 2022-01-26 | 46.53 | $44.34 | 8025 |
| 2022-01-25 | 46.82 | $44.23 | 5500 |
| 2022-01-24 | 47.13 | $44.22 | 5900 |
| 2022-01-21 | 47.47 | $45.46 | 5400 |
| 2022-01-20 | 47.69 | $46.72 | 409 |
| 2022-01-19 | 47.80 | $46.96 | 2141 |
| 2022-01-18 | 47.87 | $46.83 | 1300 |
| 2022-01-14 | 47.96 | $47.64 | 3514 |
| 2022-01-13 | 47.97 | $47.85 | 800 |
| 2022-01-12 | 47.95 | $48.38 | 2820 |
| 2022-01-11 | 47.87 | $48.09 | 1400 |
| 2022-01-10 | 47.81 | $47.50 | 5200 |
| 2022-01-07 | 47.81 | $48.36 | 5549 |
| 2022-01-06 | 47.71 | $47.99 | 2500 |
| 2022-01-05 | 47.66 | $48.30 | 2000 |
| 2022-01-04 | 47.56 | $48.38 | 2100 |
| 2022-01-03 | 47.46 | $48.13 | 152917 |
| 2021-12-31 | 47.36 | $47.88 | 400 |
| 2021-12-30 | 47.28 | $47.79 | 400 |
| 2021-12-29 | 47.20 | $48.10 | 700 |
| 2021-12-28 | 47.08 | $48.10 | 1500 |
| 2021-12-27 | 46.95 | $48.17 | 900 |
| 2021-12-23 | 46.81 | $47.76 | 4037 |
| 2021-12-22 | 46.69 | $47.36 | 6700 |
| 2021-12-21 | 46.61 | $46.71 | 1701 |
| 2021-12-20 | 46.60 | $46.10 | 6948 |
| 2021-12-17 | 46.65 | $46.28 | 400 |
| 2021-12-16 | 46.69 | $46.93 | 1500 |
| 2021-12-15 | 46.68 | $46.92 | 3832 |
| 2021-12-14 | 46.67 | $46.05 | 4500 |
| 2021-12-13 | 46.75 | $46.56 | 2200 |
| 2021-12-10 | 46.80 | $47.28 | 1600 |
| 2021-12-09 | 46.78 | $47.12 | 3036 |
| 2021-12-08 | 46.78 | $47.71 | 5208 |
| 2021-12-07 | 46.72 | $47.33 | 2300 |
| 2021-12-06 | 46.72 | $46.39 | 12700 |
| 2021-12-03 | 46.81 | $45.93 | 4232 |
| 2021-12-02 | 46.96 | $46.40 | 3600 |
| 2021-12-01 | 47.08 | $45.99 | 57200 |
| 2021-11-30 | 47.25 | $45.71 | 16234 |
| 2021-11-29 | 47.46 | $46.31 | 2232 |
| 2021-11-26 | 47.62 | $45.65 | 2403 |
| 2021-11-24 | 47.85 | $46.48 | 2404 |
| 2021-11-23 | 48.02 | $46.92 | 1900 |
| 2021-11-22 | 48.16 | $47.21 | 3214 |
| 2021-11-19 | 48.27 | $47.49 | 3400 |
| 2021-11-18 | 48.37 | $47.97 | 4000 |
| 2021-11-17 | 48.42 | $48.25 | 634 |
| 2021-11-16 | 48.45 | $47.97 | 3314 |
| 2021-11-15 | 48.50 | $47.90 | 706 |
| 2021-11-12 | 48.57 | $48.35 | 3331 |
| 2021-11-11 | 48.60 | $48.26 | 518 |
| 2021-11-10 | 48.63 | $48.04 | 1600 |
| 2021-11-09 | 48.69 | $48.77 | 70328 |
| 2021-11-08 | 48.66 | $49.02 | 7200 |
| 2021-11-05 | 48.61 | $48.92 | 4104 |
| 2021-11-04 | 48.56 | $48.85 | 1444 |
| 2021-11-03 | 48.50 | $49.14 | 3437 |
| 2021-11-02 | 48.41 | $48.04 | 700 |
| 2021-11-01 | 48.42 | $48.22 | 19700 |
| 2021-10-29 | 48.41 | $47.97 | 2537 |
| 2021-10-28 | 48.42 | $48.86 | 8413 |
| 2021-10-27 | 48.33 | $48.81 | 2800 |
| 2021-10-26 | 48.24 | $48.82 | 2325 |
| 2021-10-25 | 48.13 | $48.57 | 11400 |
| 2021-10-22 | 48.05 | $48.94 | 11324 |
| 2021-10-21 | 47.94 | $48.55 | 25802 |
| 2021-10-20 | 47.87 | $48.92 | 1100 |
| 2021-10-19 | 47.76 | $48.68 | 2026 |
| 2021-10-18 | 47.67 | $48.28 | 3000 |
| 2021-10-15 | 47.62 | $48.59 | 3543 |
| 2021-10-14 | 47.55 | $48.48 | 1830 |
| 2021-10-13 | 47.49 | $47.87 | 3300 |
| 2021-10-12 | 47.50 | $47.29 | 64900 |
| 2021-10-11 | 47.59 | $47.11 | 900 |
| 2021-10-08 | 47.71 | $47.49 | 1400 |
| 2021-10-07 | 47.82 | $47.26 | 1500 |
| 2021-10-06 | 47.96 | $46.76 | 5800 |
| 2021-10-05 | 48.18 | $47.30 | 1400 |
| 2021-10-04 | 48.38 | $47.12 | 3220 |
| 2021-10-01 | 48.62 | $47.30 | 17400 |
| 2021-09-30 | 48.86 | $46.68 | 16808 |
| 2021-09-29 | 49.19 | $46.67 | 2400 |
| 2021-09-28 | 49.55 | $46.98 | 3112 |
| 2021-09-27 | 49.91 | $48.43 | 2700 |
| 2021-09-24 | 50.14 | $48.83 | 4200 |
| 2021-09-23 | 50.35 | $49.68 | 1300 |
| 2021-09-22 | 50.48 | $49.14 | 33546 |
| 2021-09-21 | 50.68 | $48.43 | 30800 |
| 2021-09-20 | 50.97 | $47.91 | 17314 |
| 2021-09-17 | 51.31 | $49.11 | 5900 |
| 2021-09-16 | 51.55 | $50.16 | 1149 |
| 2021-09-15 | 51.69 | $50.59 | 4733 |
| 2021-09-14 | 51.79 | $50.80 | 1118 |
| 2021-09-13 | 51.88 | $51.20 | 1900 |
| 2021-09-10 | 51.94 | $51.36 | 549 |
| 2021-09-09 | 51.98 | $51.69 | 7600 |
| 2021-09-08 | 51.99 | $51.98 | 800 |
| 2021-09-07 | 51.97 | $52.72 | 1332 |
| 2021-09-03 | 51.88 | $52.80 | 2812 |
| 2021-09-02 | 51.78 | $52.68 | 1000 |
| 2021-09-01 | 51.68 | $52.19 | 5428 |
| 2021-08-31 | 51.63 | $52.00 | 22500 |
| 2021-08-30 | 51.60 | $52.15 | 1100 |
| 2021-08-27 | 51.56 | $52.12 | 1435 |
| 2021-08-26 | 51.52 | $51.55 | 700 |
| 2021-08-25 | 51.54 | $51.81 | 5242 |
| 2021-08-24 | 51.53 | $51.47 | 400 |
| 2021-08-23 | 51.55 | $51.34 | 1715 |
| 2021-08-20 | 51.60 | $50.82 | 1900 |
| 2021-08-19 | 51.69 | $50.40 | 9142 |
| 2021-08-18 | 51.83 | $51.25 | 6845 |
| 2021-08-17 | 51.89 | $51.35 | 7700 |
| 2021-08-16 | 51.93 | $51.80 | 9912 |
| 2021-08-13 | 51.92 | $52.15 | 1700 |
| 2021-08-12 | 51.88 | $51.80 | 5300 |
| 2021-08-11 | 51.85 | $51.87 | 1904 |
| 2021-08-10 | 51.82 | $51.70 | 42719 |
| 2021-08-09 | 51.81 | $51.71 | 600 |
| 2021-08-06 | 51.78 | $51.91 | 314 |
| 2021-08-05 | 51.73 | $52.22 | 400 |
| 2021-08-04 | 51.64 | $52.27 | 2300 |
| 2021-08-03 | 51.53 | $52.48 | 4425 |
| 2021-08-02 | 51.39 | $51.97 | 33436 |
| 2021-07-30 | 51.29 | $52.02 | 500 |
| 2021-07-29 | 51.18 | $52.19 | 700 |
| 2021-07-28 | 51.03 | $51.67 | 1833 |
| 2021-07-27 | 50.93 | $51.67 | 1400 |
| 2021-07-26 | 50.81 | $52.21 | 922 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
51.39
2026-07-21
Close Price
$51.84
Vol: 16523
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
30.82
Average
40.03
Maximum
57.96
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 51.39 | $51.84 | 16523 |
| 2026-07-20 | 51.41 | $51.06 | 15509 |
| 2026-07-17 | 51.59 | $51.64 | 7106 |
| 2026-07-16 | 51.70 | $51.10 | 13744 |
| 2026-07-15 | 51.93 | $51.87 | 8019 |
| 2026-07-14 | 52.05 | $52.09 | 7217 |
| 2026-07-13 | 52.15 | $51.84 | 44700 |
| 2026-07-10 | 52.32 | $52.58 | 9435 |
| 2026-07-09 | 52.36 | $52.75 | 825114 |
| 2026-07-08 | 52.39 | $51.75 | 23200 |
| 2026-07-07 | 52.63 | $52.01 | 8800 |
| 2026-07-06 | 52.86 | $52.91 | 4724 |
| 2026-07-02 | 52.95 | $52.27 | 64400 |
| 2026-07-01 | 53.18 | $52.48 | 53300 |
| 2026-06-30 | 53.42 | $53.49 | 8300 |
| 2026-06-29 | 53.48 | $52.71 | 7800 |
| 2026-06-26 | 53.73 | $52.24 | 9000 |
| 2026-06-25 | 54.11 | $53.26 | 5800 |
| 2026-06-24 | 54.35 | $52.76 | 10642 |
| 2026-06-23 | 54.73 | $53.14 | 9744 |
| 2026-06-22 | 55.09 | $54.54 | 7900 |
| 2026-06-18 | 55.22 | $53.69 | 120504 |
| 2026-06-17 | 55.54 | $54.09 | 21645 |
| 2026-06-16 | 55.84 | $54.73 | 16626 |
| 2026-06-15 | 56.04 | $55.47 | 20237 |
| 2026-06-12 | 56.12 | $55.48 | 6032 |
| 2026-06-11 | 56.21 | $55.20 | 349500 |
| 2026-06-10 | 56.37 | $53.32 | 11200 |
| 2026-06-09 | 56.95 | $54.75 | 9737 |
| 2026-06-08 | 57.31 | $55.42 | 2.2M |
| 2026-06-05 | 57.59 | $55.15 | 4600 |
| 2026-06-04 | 57.96 | $58.20 | 65800 |
| 2026-06-03 | 57.73 | $57.87 | 7700 |
| 2026-06-02 | 57.54 | $58.13 | 2346 |
| 2026-06-01 | 57.25 | $57.65 | 20300 |
| 2026-05-29 | 57.00 | $56.81 | 10447 |
| 2026-05-28 | 56.88 | $57.25 | 24241 |
| 2026-05-27 | 56.65 | $57.46 | 4413 |
| 2026-05-26 | 56.32 | $58.06 | 3617 |
| 2026-05-22 | 55.81 | $56.74 | 5848 |
| 2026-05-21 | 55.49 | $56.00 | 7246 |
| 2026-05-20 | 55.27 | $55.12 | 1724 |
| 2026-05-19 | 55.19 | $54.54 | 11703 |
| 2026-05-18 | 55.22 | $55.07 | 4029 |
| 2026-05-15 | 55.13 | $54.14 | 3602 |
| 2026-05-14 | 55.22 | $55.30 | 2800 |
| 2026-05-13 | 55.07 | $55.45 | 8200 |
| 2026-05-12 | 54.86 | $54.18 | 5211 |
| 2026-05-11 | 54.87 | $54.87 | 205900 |
| 2026-05-08 | 54.74 | $54.12 | 4928 |
| 2026-05-07 | 54.74 | $53.60 | 45400 |
| 2026-05-06 | 54.83 | $55.31 | 1515 |
| 2026-05-05 | 54.58 | $54.97 | 2600 |
| 2026-05-04 | 54.35 | $54.27 | 4113 |
| 2026-05-01 | 54.23 | $55.25 | 5627 |
| 2026-04-30 | 53.87 | $54.80 | 4762 |
| 2026-04-29 | 53.54 | $53.38 | 5600 |
| 2026-04-28 | 53.45 | $52.88 | 2300 |
| 2026-04-27 | 53.44 | $53.17 | 2200 |
| 2026-04-24 | 53.37 | $53.05 | 8030 |
| 2026-04-23 | 53.30 | $52.81 | 11524 |
| 2026-04-22 | 53.26 | $52.68 | 2300 |
| 2026-04-21 | 53.24 | $52.81 | 1507 |
| 2026-04-20 | 53.19 | $54.04 | 7406 |
| 2026-04-17 | 52.85 | $53.65 | 2700 |
| 2026-04-16 | 52.54 | $53.24 | 2300 |
| 2026-04-15 | 52.26 | $53.28 | 4300 |
| 2026-04-14 | 51.92 | $53.94 | 3300 |
| 2026-04-13 | 51.37 | $53.85 | 12133 |
| 2026-04-10 | 50.76 | $52.52 | 3847 |
| 2026-04-09 | 50.32 | $52.37 | 10918 |
| 2026-04-08 | 49.84 | $52.17 | 7800 |
| 2026-04-07 | 49.33 | $50.39 | 7376 |
| 2026-04-06 | 49.10 | $50.76 | 7949 |
| 2026-04-02 | 48.77 | $50.25 | 7400 |
| 2026-04-01 | 48.49 | $49.81 | 9500 |
| 2026-03-31 | 48.25 | $48.98 | 6133 |
| 2026-03-30 | 48.16 | $47.73 | 3500 |
| 2026-03-27 | 48.33 | $47.35 | 3414 |
| 2026-03-26 | 48.60 | $48.24 | 1900 |
| 2026-03-25 | 48.73 | $49.07 | 4063 |
| 2026-03-24 | 48.71 | $48.16 | 3118 |
| 2026-03-23 | 48.88 | $48.40 | 5514 |
| 2026-03-20 | 49.03 | $47.82 | 9901 |
| 2026-03-19 | 49.32 | $49.12 | 4500 |
| 2026-03-18 | 49.40 | $49.00 | 4200 |
| 2026-03-17 | 49.51 | $49.96 | 6836 |
| 2026-03-16 | 49.44 | $49.49 | 7117 |
| 2026-03-13 | 49.45 | $48.44 | 6500 |
| 2026-03-12 | 49.70 | $49.13 | 12316 |
| 2026-03-11 | 49.83 | $49.24 | 3545 |
| 2026-03-10 | 49.97 | $49.05 | 11600 |
| 2026-03-09 | 50.17 | $48.88 | 58741 |
| 2026-03-06 | 50.44 | $49.13 | 12421 |
| 2026-03-05 | 50.69 | $49.43 | 6212 |
| 2026-03-04 | 50.92 | $50.05 | 7600 |
| 2026-03-03 | 51.06 | $49.43 | 9922 |
| 2026-03-02 | 51.35 | $50.70 | 16040 |
| 2026-02-27 | 51.41 | $51.13 | 3531 |
| 2026-02-26 | 51.38 | $51.12 | 3614 |
| 2026-02-25 | 51.35 | $51.42 | 2500 |
| 2026-02-24 | 51.24 | $51.17 | 8122 |
| 2026-02-23 | 51.17 | $51.22 | 12300 |
| 2026-02-20 | 51.07 | $51.38 | 5527 |
| 2026-02-19 | 50.92 | $50.97 | 5500 |
| 2026-02-18 | 50.83 | $50.87 | 6500 |
| 2026-02-17 | 50.73 | $50.54 | 5300 |
| 2026-02-13 | 50.69 | $50.09 | 5710 |
| 2026-02-12 | 50.73 | $50.06 | 9417 |
| 2026-02-11 | 50.78 | $51.24 | 12200 |
| 2026-02-10 | 50.58 | $50.61 | 2500 |
| 2026-02-09 | 50.48 | $50.72 | 8128 |
| 2026-02-06 | 50.33 | $50.27 | 5700 |
| 2026-02-05 | 50.25 | $49.47 | 16400 |
| 2026-02-04 | 50.32 | $50.30 | 8328 |
| 2026-02-03 | 50.23 | $50.21 | 5465 |
| 2026-02-02 | 50.13 | $49.69 | 13805 |
| 2026-01-30 | 50.12 | $49.19 | 13847 |
| 2026-01-29 | 50.21 | $49.92 | 18621 |
| 2026-01-28 | 50.15 | $50.44 | 12707 |
| 2026-01-27 | 49.97 | $51.19 | 4936 |
| 2026-01-26 | 49.60 | $50.31 | 6235 |
| 2026-01-23 | 49.34 | $49.68 | 4206 |
| 2026-01-22 | 49.18 | $49.55 | 40100 |
| 2026-01-21 | 49.01 | $48.91 | 14900 |
| 2026-01-20 | 48.94 | $47.91 | 6300 |
| 2026-01-16 | 49.07 | $49.17 | 4135 |
| 2026-01-15 | 48.95 | $49.09 | 5400 |
| 2026-01-14 | 48.82 | $48.84 | 7000 |
| 2026-01-13 | 48.72 | $48.37 | 6620 |
| 2026-01-12 | 48.69 | $48.70 | 34400 |
| 2026-01-09 | 48.59 | $48.36 | 9027 |
| 2026-01-08 | 48.54 | $48.43 | 3100 |
| 2026-01-07 | 48.46 | $48.87 | 5706 |
| 2026-01-06 | 48.26 | $48.55 | 19000 |
| 2026-01-05 | 48.10 | $48.52 | 14100 |
| 2026-01-02 | 47.92 | $48.45 | 7900 |
| 2025-12-31 | 47.72 | $47.82 | 52648 |
| 2025-12-30 | 47.61 | $47.86 | 3200 |
| 2025-12-29 | 47.47 | $47.64 | 4735 |
| 2025-12-26 | 47.35 | $47.70 | 1500 |
| 2025-12-24 | 47.20 | $47.56 | 2200 |
| 2025-12-23 | 47.05 | $47.58 | 6900 |
| 2025-12-22 | 46.86 | $47.22 | 4400 |
| 2025-12-19 | 46.72 | $46.80 | 1400 |
| 2025-12-18 | 46.64 | $46.54 | 3105 |
| 2025-12-17 | 46.60 | $46.08 | 2600 |
| 2025-12-16 | 46.65 | $46.52 | 3739 |
| 2025-12-15 | 46.60 | $46.53 | 9107 |
| 2025-12-12 | 46.55 | $46.50 | 7236 |
| 2025-12-11 | 46.49 | $47.22 | 6500 |
| 2025-12-10 | 46.26 | $46.92 | 5600 |
| 2025-12-09 | 46.06 | $46.16 | 5114 |
| 2025-12-08 | 45.98 | $46.34 | 10184 |
| 2025-12-05 | 45.85 | $46.20 | 4643 |
| 2025-12-04 | 45.73 | $46.32 | 3749 |
| 2025-12-03 | 45.56 | $46.30 | 6449 |
| 2025-12-02 | 45.36 | $45.73 | 4205 |
| 2025-12-01 | 45.25 | $45.53 | 10000 |
| 2025-11-28 | 45.16 | $45.52 | 600 |
| 2025-11-26 | 45.06 | $45.35 | 1440 |
| 2025-11-25 | 44.98 | $45.03 | 6627 |
| 2025-11-24 | 44.95 | $44.37 | 1314 |
| 2025-11-21 | 45.05 | $44.17 | 5600 |
| 2025-11-20 | 45.21 | $43.53 | 4400 |
| 2025-11-19 | 45.53 | $43.95 | 4000 |
| 2025-11-18 | 45.82 | $44.51 | 5117 |
| 2025-11-17 | 46.02 | $45.02 | 6545 |
| 2025-11-14 | 46.15 | $45.69 | 3800 |
| 2025-11-13 | 46.15 | $46.06 | 2900 |
| 2025-11-12 | 46.07 | $46.39 | 4725 |
| 2025-11-11 | 45.90 | $46.18 | 3919 |
| 2025-11-10 | 45.74 | $45.74 | 6104 |
| 2025-11-07 | 45.65 | $45.39 | 4235 |
| 2025-11-06 | 45.61 | $45.16 | 3223 |
| 2025-11-05 | 45.61 | $44.74 | 2924 |
| 2025-11-04 | 45.69 | $44.88 | 5800 |
| 2025-11-03 | 45.74 | $45.92 | 5601 |
| 2025-10-31 | 45.59 | $45.63 | 2723 |
| 2025-10-30 | 45.46 | $46.10 | 7759 |
| 2025-10-29 | 45.20 | $46.17 | 5200 |
| 2025-10-28 | 44.89 | $46.61 | 7400 |
| 2025-10-27 | 44.43 | $45.64 | 2300 |
| 2025-10-24 | 44.09 | $45.29 | 3603 |
| 2025-10-23 | 43.77 | $45.16 | 2700 |
| 2025-10-22 | 43.42 | $43.69 | 500 |
| 2025-10-21 | 43.32 | $43.50 | 500 |
| 2025-10-20 | 43.25 | $43.66 | 1100 |
| 2025-10-17 | 43.13 | $43.55 | 3100 |
| 2025-10-16 | 43.01 | $43.62 | 4700 |
| 2025-10-15 | 42.86 | $43.12 | 1418 |
| 2025-10-14 | 42.78 | $42.93 | 2800 |
| 2025-10-13 | 42.73 | $42.50 | 1400 |
| 2025-10-10 | 42.77 | $42.41 | 4200 |
| 2025-10-09 | 42.83 | $42.50 | 3400 |
| 2025-10-08 | 42.88 | $42.65 | 1400 |
| 2025-10-07 | 42.90 | $42.61 | 1718 |
| 2025-10-06 | 42.94 | $42.66 | 2134 |
| 2025-10-03 | 42.96 | $43.03 | 3900 |
| 2025-10-02 | 42.92 | $42.73 | 2700 |
| 2025-10-01 | 42.92 | $43.09 | 12100 |
| 2025-09-30 | 42.85 | $42.81 | 3044 |
| 2025-09-29 | 42.83 | $42.64 | 3238 |
| 2025-09-26 | 42.84 | $42.46 | 600 |
| 2025-09-25 | 42.88 | $42.12 | 3142 |
| 2025-09-24 | 43.01 | $42.60 | 1122 |
| 2025-09-23 | 43.04 | $42.96 | 2000 |
| 2025-09-22 | 43.01 | $42.82 | 27800 |
| 2025-09-19 | 43.00 | $42.68 | 3700 |
| 2025-09-18 | 43.01 | $42.84 | 400 |
| 2025-09-17 | 42.98 | $43.13 | 11220 |
| 2025-09-16 | 42.89 | $43.31 | 1021 |
| 2025-09-15 | 42.74 | $43.16 | 1700 |
| 2025-09-12 | 42.60 | $43.02 | 1100 |
| 2025-09-11 | 42.46 | $43.06 | 2236 |
| 2025-09-10 | 42.29 | $42.57 | 1000 |
| 2025-09-09 | 42.20 | $42.61 | 1400 |
| 2025-09-08 | 42.08 | $42.59 | 400 |
| 2025-09-05 | 41.94 | $42.31 | 1802 |
| 2025-09-04 | 41.83 | $41.79 | 1700 |
| 2025-09-03 | 41.82 | $41.43 | 1412 |
| 2025-09-02 | 41.88 | $41.30 | 2500 |
| 2025-08-29 | 41.98 | $41.69 | 1063 |
| 2025-08-28 | 42.01 | $41.75 | 1700 |
| 2025-08-27 | 42.02 | $41.80 | 2400 |
| 2025-08-26 | 42.03 | $42.07 | 1916 |
| 2025-08-25 | 41.98 | $42.08 | 1600 |
| 2025-08-22 | 41.92 | $42.65 | 1000 |
| 2025-08-21 | 41.73 | $41.65 | 600 |
| 2025-08-20 | 41.72 | $42.05 | 1141 |
| 2025-08-19 | 41.62 | $41.86 | 2206 |
| 2025-08-18 | 41.54 | $41.68 | 5000 |
| 2025-08-15 | 41.48 | $41.88 | 2100 |
| 2025-08-14 | 41.37 | $41.31 | 832 |
| 2025-08-13 | 41.37 | $41.77 | 424 |
| 2025-08-12 | 41.26 | $41.57 | 802 |
| 2025-08-11 | 41.18 | $41.17 | 500 |
| 2025-08-08 | 41.17 | $41.53 | 838 |
| 2025-08-07 | 41.08 | $41.36 | 630 |
| 2025-08-06 | 41.01 | $41.11 | 600 |
| 2025-08-05 | 40.98 | $40.88 | 600 |
| 2025-08-04 | 41.00 | $40.62 | 1444 |
| 2025-08-01 | 41.08 | $40.38 | 2300 |
| 2025-07-31 | 41.21 | $40.24 | 3400 |
| 2025-07-30 | 41.40 | $40.60 | 2719 |
| 2025-07-29 | 41.54 | $41.11 | 5700 |
| 2025-07-28 | 41.60 | $41.40 | 2400 |
| 2025-07-25 | 41.60 | $42.24 | 1100 |
| 2025-07-24 | 41.42 | $42.02 | 7201 |
| 2025-07-23 | 41.25 | $42.00 | 3145 |
| 2025-07-22 | 41.07 | $40.96 | 2329 |
| 2025-07-21 | 41.07 | $41.10 | 1500 |
| 2025-07-18 | 41.03 | $40.59 | 3600 |
| 2025-07-17 | 41.11 | $40.67 | 7649 |
| 2025-07-16 | 41.17 | $40.91 | 1300 |
| 2025-07-15 | 41.19 | $40.65 | 2000 |
| 2025-07-14 | 41.27 | $41.05 | 1700 |
| 2025-07-11 | 41.27 | $41.21 | 2300 |
| 2025-07-10 | 41.24 | $41.58 | 3014 |
| 2025-07-09 | 41.13 | $41.48 | 1100 |
| 2025-07-08 | 41.01 | $41.22 | 13101 |
| 2025-07-07 | 40.93 | $40.82 | 921 |
| 2025-07-03 | 40.92 | $41.25 | 911 |
| 2025-07-02 | 40.82 | $41.25 | 18200 |
| 2025-07-01 | 40.69 | $40.90 | 1611 |
| 2025-06-30 | 40.62 | $40.92 | 4405 |
| 2025-06-27 | 40.53 | $40.87 | 809 |
| 2025-06-26 | 40.44 | $40.44 | 3900 |
| 2025-06-25 | 40.42 | $40.02 | 13900 |
| 2025-06-24 | 40.49 | $40.19 | 11100 |
| 2025-06-23 | 40.53 | $39.89 | 5400 |
| 2025-06-20 | 40.64 | $39.71 | 97100 |
| 2025-06-18 | 40.80 | $39.42 | 6200 |
| 2025-06-17 | 41.05 | $39.35 | 4300 |
| 2025-06-16 | 41.35 | $40.05 | 6800 |
| 2025-06-13 | 41.55 | $40.91 | 4500 |
| 2025-06-12 | 41.59 | $41.68 | 7400 |
| 2025-06-11 | 41.47 | $41.28 | 4542 |
| 2025-06-10 | 41.41 | $41.31 | 2000 |
| 2025-06-09 | 41.34 | $41.17 | 2225 |
| 2025-06-06 | 41.27 | $41.00 | 1136 |
| 2025-06-05 | 41.22 | $41.05 | 2300 |
| 2025-06-04 | 41.15 | $41.04 | 4900 |
| 2025-06-03 | 41.07 | $40.53 | 2544 |
| 2025-06-02 | 41.07 | $41.07 | 5308 |
| 2025-05-30 | 40.96 | $40.59 | 11115 |
| 2025-05-29 | 40.92 | $40.74 | 7500 |
| 2025-05-28 | 40.84 | $40.56 | 5000 |
| 2025-05-27 | 40.77 | $40.86 | 9226 |
| 2025-05-23 | 40.63 | $40.38 | 3908 |
| 2025-05-22 | 40.56 | $40.59 | 7815 |
| 2025-05-21 | 40.43 | $40.81 | 25806 |
| 2025-05-20 | 40.22 | $40.83 | 5600 |
| 2025-05-19 | 39.97 | $40.49 | 9042 |
| 2025-05-16 | 39.74 | $40.09 | 8000 |
| 2025-05-15 | 39.56 | $39.93 | 1300 |
| 2025-05-14 | 39.38 | $39.57 | 3100 |
| 2025-05-13 | 39.24 | $39.60 | 4009 |
| 2025-05-12 | 39.06 | $39.34 | 3805 |
| 2025-05-09 | 38.91 | $39.12 | 2400 |
| 2025-05-08 | 38.77 | $38.84 | 2547 |
| 2025-05-07 | 38.67 | $39.14 | 14405 |
| 2025-05-06 | 38.48 | $38.93 | 1200 |
| 2025-05-05 | 38.30 | $39.00 | 9500 |
| 2025-05-02 | 38.08 | $39.03 | 3300 |
| 2025-05-01 | 37.81 | $38.53 | 6400 |
| 2025-04-30 | 37.60 | $38.63 | 29300 |
| 2025-04-29 | 37.33 | $38.15 | 5026 |
| 2025-04-28 | 37.11 | $37.91 | 9408 |
| 2025-04-25 | 36.91 | $37.80 | 3623 |
| 2025-04-24 | 36.70 | $37.67 | 9300 |
| 2025-04-23 | 36.48 | $37.56 | 7000 |
| 2025-04-22 | 36.25 | $37.59 | 12236 |
| 2025-04-21 | 35.98 | $37.00 | 15516 |
| 2025-04-17 | 35.79 | $36.89 | 15025 |
| 2025-04-16 | 35.60 | $36.54 | 17500 |
| 2025-04-15 | 35.44 | $36.38 | 32100 |
| 2025-04-14 | 35.31 | $36.13 | 15445 |
| 2025-04-11 | 35.20 | $35.74 | 28100 |
| 2025-04-10 | 35.17 | $34.61 | 13600 |
| 2025-04-09 | 35.37 | $34.83 | 20300 |
| 2025-04-08 | 35.56 | $32.87 | 53631 |
| 2025-04-07 | 36.19 | $33.31 | 42904 |
| 2025-04-04 | 36.84 | $34.04 | 94500 |
| 2025-04-03 | 37.44 | $35.96 | 224736 |
| 2025-04-02 | 37.73 | $36.89 | 35049 |
| 2025-04-01 | 37.87 | $36.70 | 43914 |
| 2025-03-31 | 38.07 | $36.78 | 46100 |
| 2025-03-28 | 38.29 | $37.23 | 66500 |
| 2025-03-27 | 38.43 | $37.31 | 193612 |
| 2025-03-26 | 38.59 | $37.39 | 133813 |
| 2025-03-25 | 38.74 | $38.07 | 2422 |
| 2025-03-24 | 38.77 | $37.93 | 8500 |
| 2025-03-21 | 38.82 | $38.08 | 7408 |
| 2025-03-20 | 38.85 | $38.33 | 11539 |
| 2025-03-19 | 38.83 | $38.88 | 10800 |
| 2025-03-18 | 38.67 | $39.03 | 21800 |
| 2025-03-17 | 38.45 | $38.87 | 7000 |
| 2025-03-14 | 38.23 | $38.46 | 3926 |
| 2025-03-13 | 38.05 | $37.65 | 7925 |
| 2025-03-12 | 38.00 | $37.87 | 9900 |
| 2025-03-11 | 37.89 | $38.27 | 8200 |
| 2025-03-10 | 37.68 | $38.16 | 16015 |
| 2025-03-07 | 37.44 | $38.66 | 8100 |
| 2025-03-06 | 37.06 | $37.98 | 9139 |
| 2025-03-05 | 36.75 | $37.81 | 6201 |
| 2025-03-04 | 36.42 | $36.60 | 12500 |
| 2025-03-03 | 36.30 | $36.22 | 2949 |
| 2025-02-28 | 36.22 | $35.53 | 15300 |
| 2025-02-27 | 36.28 | $35.87 | 5100 |
| 2025-02-26 | 36.27 | $36.69 | 23100 |
| 2025-02-25 | 36.07 | $36.76 | 5427 |
| 2025-02-24 | 35.83 | $35.88 | 1606 |
| 2025-02-21 | 35.73 | $35.96 | 2505 |
| 2025-02-20 | 35.59 | $36.11 | 1200 |
| 2025-02-19 | 35.40 | $35.68 | 3000 |
| 2025-02-18 | 35.25 | $36.13 | 1900 |
| 2025-02-14 | 34.99 | $35.72 | 8100 |
| 2025-02-13 | 34.77 | $35.50 | 5413 |
| 2025-02-12 | 34.55 | $34.99 | 1100 |
| 2025-02-11 | 34.41 | $34.67 | 2200 |
| 2025-02-10 | 34.31 | $34.42 | 6317 |
| 2025-02-07 | 34.24 | $34.21 | 4910 |
| 2025-02-06 | 34.20 | $34.54 | 2600 |
| 2025-02-05 | 34.09 | $34.16 | 500 |
| 2025-02-04 | 34.03 | $33.89 | 2500 |
| 2025-02-03 | 34.02 | $33.76 | 5800 |
| 2025-01-31 | 34.04 | $34.17 | 614 |
| 2025-01-30 | 33.96 | $34.65 | 1800 |
| 2025-01-29 | 33.78 | $34.28 | 3449 |
| 2025-01-28 | 33.64 | $34.14 | 4833 |
| 2025-01-27 | 33.50 | $34.33 | 5100 |
| 2025-01-24 | 33.30 | $34.24 | 728 |
| 2025-01-23 | 33.09 | $34.03 | 4432 |
| 2025-01-22 | 32.89 | $33.63 | 2000 |
| 2025-01-21 | 32.74 | $33.88 | 4420 |
| 2025-01-17 | 32.52 | $33.03 | 3700 |
| 2025-01-16 | 32.43 | $32.86 | 1100 |
| 2025-01-15 | 32.38 | $32.79 | 5700 |
| 2025-01-14 | 32.33 | $32.48 | 1000 |
| 2025-01-13 | 32.34 | $32.31 | 16500 |
| 2025-01-10 | 32.39 | $32.29 | 12500 |
| 2025-01-08 | 32.45 | $32.65 | 30200 |
| 2025-01-07 | 32.46 | $33.07 | 4500 |
| 2025-01-06 | 32.37 | $33.35 | 6700 |
| 2025-01-03 | 32.22 | $32.73 | 1100 |
| 2025-01-02 | 32.17 | $32.53 | 1745 |
| 2024-12-31 | 32.16 | $32.39 | 2800 |
| 2024-12-30 | 32.19 | $32.50 | 5300 |
| 2024-12-27 | 32.20 | $32.55 | 3011 |
| 2024-12-26 | 32.20 | $32.35 | 2300 |
| 2024-12-24 | 32.25 | $32.11 | 8900 |
| 2024-12-23 | 32.36 | $32.19 | 1203 |
| 2024-12-20 | 32.48 | $31.98 | 1629 |
| 2024-12-19 | 32.67 | $31.87 | 2200 |
| 2024-12-18 | 32.91 | $31.81 | 2500 |
| 2024-12-17 | 33.21 | $32.66 | 1207 |
| 2024-12-16 | 33.38 | $33.38 | 2238 |
| 2024-12-13 | 33.43 | $33.48 | 3700 |
| 2024-12-12 | 33.46 | $33.51 | 2100 |
| 2024-12-11 | 33.50 | $33.80 | 3000 |
| 2024-12-10 | 33.49 | $33.84 | 8501 |
| 2024-12-09 | 33.46 | $34.19 | 3700 |
| 2024-12-06 | 33.37 | $34.19 | 7409 |
| 2024-12-05 | 33.26 | $34.09 | 1348 |
| 2024-12-04 | 33.16 | $33.77 | 2500 |
| 2024-12-03 | 33.11 | $33.75 | 4400 |
| 2024-12-02 | 33.06 | $33.62 | 3100 |
| 2024-11-29 | 33.04 | $33.40 | 2238 |
| 2024-11-27 | 33.07 | $33.40 | 5400 |
| 2024-11-26 | 33.10 | $32.88 | 8500 |
| 2024-11-25 | 33.26 | $33.27 | 1800 |
| 2024-11-22 | 33.37 | $33.07 | 3700 |
| 2024-11-21 | 33.54 | $33.10 | 5226 |
| 2024-11-20 | 33.73 | $33.35 | 1110 |
| 2024-11-19 | 33.91 | $33.37 | 3831 |
| 2024-11-18 | 34.12 | $33.88 | 1800 |
| 2024-11-15 | 34.27 | $33.91 | 11419 |
| 2024-11-14 | 34.43 | $33.82 | 1900 |
| 2024-11-13 | 34.64 | $33.72 | 3800 |
| 2024-11-12 | 34.91 | $33.91 | 3006 |
| 2024-11-11 | 35.18 | $34.68 | 3543 |
| 2024-11-08 | 35.34 | $34.85 | 3400 |
| 2024-11-07 | 35.49 | $35.37 | 4726 |
| 2024-11-06 | 35.56 | $34.84 | 3400 |
| 2024-11-05 | 35.76 | $35.78 | 1347 |
| 2024-11-04 | 35.79 | $35.65 | 1504 |
| 2024-11-01 | 35.85 | $35.64 | 1400 |
| 2024-10-31 | 35.93 | $35.49 | 1200 |
| 2024-10-30 | 36.05 | $35.73 | 1709 |
| 2024-10-29 | 36.15 | $35.98 | 1346 |
| 2024-10-28 | 36.20 | $36.44 | 1144 |
| 2024-10-25 | 36.17 | $35.91 | 2241 |
| 2024-10-24 | 36.25 | $35.95 | 1540 |
| 2024-10-23 | 36.34 | $35.88 | 1046 |
| 2024-10-22 | 36.45 | $36.07 | 2400 |
| 2024-10-21 | 36.54 | $36.26 | 5800 |
| 2024-10-18 | 36.61 | $36.77 | 2942 |
| 2024-10-17 | 36.58 | $36.22 | 300 |
| 2024-10-16 | 36.66 | $35.92 | 220 |
| 2024-10-15 | 36.82 | $35.91 | 1000 |
| 2024-10-14 | 37.01 | $36.55 | 3037 |
| 2024-10-11 | 37.09 | $36.65 | 803 |
| 2024-10-10 | 37.16 | $36.58 | 1200 |
| 2024-10-09 | 37.25 | $36.77 | 200 |
| 2024-10-08 | 37.32 | $36.78 | 638 |
| 2024-10-07 | 37.40 | $36.98 | 5633 |
| 2024-10-04 | 37.44 | $37.23 | 1446 |
| 2024-10-03 | 37.44 | $36.99 | 3577 |
| 2024-10-02 | 37.48 | $37.36 | 1300 |
| 2024-10-01 | 37.45 | $37.46 | 192100 |
| 2024-09-30 | 37.39 | $37.88 | 3248 |
| 2024-09-27 | 37.23 | $37.84 | 900 |
| 2024-09-26 | 37.05 | $38.03 | 1102 |
| 2024-09-25 | 36.80 | $37.12 | 1200 |
| 2024-09-24 | 36.69 | $37.23 | 801 |
| 2024-09-23 | 36.55 | $36.69 | 619 |
| 2024-09-20 | 36.50 | $36.60 | 4300 |
| 2024-09-19 | 36.45 | $37.04 | 1143 |
| 2024-09-18 | 36.31 | $36.39 | 800 |
| 2024-09-17 | 36.28 | $36.36 | 1600 |
| 2024-09-16 | 36.25 | $36.20 | 3900 |
| 2024-09-13 | 36.24 | $35.94 | 1039 |
| 2024-09-12 | 36.29 | $35.73 | 7900 |
| 2024-09-11 | 36.39 | $35.70 | 1004 |
| 2024-09-10 | 36.52 | $35.75 | 1722 |
| 2024-09-09 | 36.65 | $36.02 | 2004 |
| 2024-09-06 | 36.74 | $35.85 | 631 |
| 2024-09-05 | 36.88 | $36.43 | 1300 |
| 2024-09-04 | 36.92 | $36.49 | 1000 |
| 2024-09-03 | 36.95 | $36.85 | 1500 |
| 2024-08-30 | 36.90 | $37.20 | 2131 |
| 2024-08-29 | 36.77 | $37.07 | 400 |
| 2024-08-28 | 36.64 | $36.78 | 200 |
| 2024-08-27 | 36.55 | $37.00 | 1619 |
| 2024-08-26 | 36.40 | $36.96 | 500 |
| 2024-08-23 | 36.23 | $37.21 | 1445 |
| 2024-08-22 | 35.98 | $36.45 | 1200 |
| 2024-08-21 | 35.84 | $36.87 | 9410 |
| 2024-08-20 | 35.59 | $36.44 | 216 |
| 2024-08-19 | 35.39 | $36.53 | 641 |
| 2024-08-16 | 35.14 | $35.93 | 300 |
| 2024-08-15 | 34.98 | $35.88 | 649 |
| 2024-08-14 | 34.80 | $35.67 | 900 |
| 2024-08-13 | 34.63 | $35.49 | 2207 |
| 2024-08-12 | 34.48 | $34.84 | 600 |
| 2024-08-09 | 34.45 | $34.94 | 300 |
| 2024-08-08 | 34.39 | $34.82 | 1200 |
| 2024-08-07 | 34.35 | $34.08 | 2800 |
| 2024-08-06 | 34.46 | $33.84 | 2729 |
| 2024-08-05 | 34.64 | $33.79 | 2740 |
| 2024-08-02 | 34.86 | $34.61 | 3142 |
| 2024-08-01 | 34.95 | $34.91 | 193132 |
| 2024-07-31 | 34.99 | $35.44 | 734 |
| 2024-07-30 | 34.93 | $35.50 | 2200 |
| 2024-07-29 | 34.84 | $35.17 | 825 |
| 2024-07-26 | 34.82 | $35.07 | 3004 |
| 2024-07-25 | 34.81 | $34.64 | 1242 |
| 2024-07-24 | 34.90 | $34.31 | 2700 |
| 2024-07-23 | 35.07 | $34.99 | 900 |
| 2024-07-22 | 35.13 | $35.58 | 7635 |
| 2024-07-19 | 35.07 | $34.86 | 1519 |
| 2024-07-18 | 35.16 | $35.13 | 2807 |
| 2024-07-17 | 35.21 | $35.27 | 1238 |
| 2024-07-16 | 35.24 | $35.39 | 431 |
| 2024-07-15 | 35.25 | $35.34 | 900 |
| 2024-07-12 | 35.28 | $35.81 | 1100 |
| 2024-07-11 | 35.21 | $35.53 | 1200 |
| 2024-07-10 | 35.19 | $35.35 | 1900 |
| 2024-07-09 | 35.22 | $35.01 | 43435 |
| 2024-07-08 | 35.32 | $35.43 | 900 |
| 2024-07-05 | 35.35 | $35.83 | 2200 |
| 2024-07-03 | 35.30 | $35.73 | 2902 |
| 2024-07-02 | 35.28 | $35.43 | 629 |
| 2024-07-01 | 35.31 | $35.68 | 240 |
| 2024-06-28 | 35.30 | $35.09 | 800 |
| 2024-06-27 | 35.41 | $35.16 | 4100 |
| 2024-06-26 | 35.54 | $34.90 | 2000 |
| 2024-06-25 | 35.74 | $35.47 | 3524 |
| 2024-06-24 | 35.85 | $35.62 | 1428 |
| 2024-06-21 | 35.96 | $35.28 | 4000 |
| 2024-06-20 | 36.15 | $35.59 | 1431 |
| 2024-06-18 | 36.32 | $35.63 | 749 |
| 2024-06-17 | 36.51 | $35.42 | 1049 |
| 2024-06-14 | 36.77 | $35.04 | 3136 |
| 2024-06-13 | 37.15 | $35.88 | 1800 |
| 2024-06-12 | 37.42 | $36.34 | 842 |
| 2024-06-11 | 37.64 | $35.67 | 2719 |
| 2024-06-10 | 38.02 | $37.27 | 5540 |
| 2024-06-07 | 38.14 | $37.31 | 10611 |
| 2024-06-06 | 38.26 | $38.02 | 11000 |
| 2024-06-05 | 38.24 | $37.96 | 2300 |
| 2024-06-04 | 38.24 | $37.59 | 1219 |
| 2024-06-03 | 38.30 | $38.16 | 3700 |
| 2024-05-31 | 38.25 | $37.98 | 600 |
| 2024-05-30 | 38.23 | $37.73 | 900 |
| 2024-05-29 | 38.26 | $37.24 | 822 |
| 2024-05-28 | 38.39 | $38.13 | 1206 |
| 2024-05-24 | 38.34 | $38.05 | 1511 |
| 2024-05-23 | 38.30 | $37.85 | 1000 |
| 2024-05-22 | 38.29 | $38.10 | 5400 |
| 2024-05-21 | 38.22 | $38.39 | 4241 |
| 2024-05-20 | 38.08 | $38.38 | 1605 |
| 2024-05-17 | 37.91 | $38.50 | 2246 |
| 2024-05-16 | 37.67 | $38.39 | 1100 |
| 2024-05-15 | 37.42 | $38.28 | 1948 |
| 2024-05-14 | 37.15 | $37.97 | 2720 |
| 2024-05-13 | 36.90 | $37.61 | 2100 |
| 2024-05-10 | 36.67 | $37.42 | 548 |
| 2024-05-09 | 36.45 | $37.07 | 3524 |
| 2024-05-08 | 36.26 | $36.80 | 2146 |
| 2024-05-07 | 36.10 | $36.72 | 837 |
| 2024-05-06 | 35.93 | $36.83 | 521 |
| 2024-05-03 | 35.70 | $36.33 | 407 |
| 2024-05-02 | 35.54 | $35.92 | 53700 |
| 2024-05-01 | 35.44 | $35.44 | 4933 |
| 2024-04-30 | 35.42 | $35.34 | 443 |
| 2024-04-29 | 35.42 | $35.80 | 900 |
| 2024-04-26 | 35.33 | $35.66 | 613 |
| 2024-04-25 | 35.25 | $35.07 | 522 |
| 2024-04-24 | 35.27 | $35.50 | 21943 |
| 2024-04-23 | 35.21 | $35.78 | 1400 |
| 2024-04-22 | 35.09 | $35.62 | 6229 |
| 2024-04-19 | 34.97 | $34.98 | 1600 |
| 2024-04-18 | 34.97 | $34.58 | 2200 |
| 2024-04-17 | 35.06 | $34.52 | 1907 |
| 2024-04-16 | 35.17 | $34.50 | 3800 |
| 2024-04-15 | 35.31 | $34.48 | 4222 |
| 2024-04-12 | 35.47 | $34.90 | 3301 |
| 2024-04-11 | 35.56 | $35.56 | 23000 |
| 2024-04-10 | 35.53 | $35.44 | 1900 |
| 2024-04-09 | 35.52 | $36.05 | 900 |
| 2024-04-08 | 35.38 | $35.77 | 3221 |
| 2024-04-05 | 35.28 | $35.73 | 1449 |
| 2024-04-04 | 35.16 | $35.34 | 1016 |
| 2024-04-03 | 35.11 | $35.27 | 1523 |
| 2024-04-02 | 35.06 | $34.95 | 181600 |
| 2024-04-01 | 35.07 | $35.03 | 3928 |
| 2024-03-28 | 35.06 | $35.04 | 2425 |
| 2024-03-27 | 35.06 | $35.39 | 400 |
| 2024-03-26 | 34.97 | $35.09 | 1700 |
| 2024-03-25 | 34.94 | $35.01 | 1245 |
| 2024-03-22 | 34.91 | $34.97 | 2700 |
| 2024-03-21 | 34.89 | $35.08 | 1105 |
| 2024-03-20 | 34.85 | $35.11 | 546 |
| 2024-03-19 | 34.79 | $34.67 | 2200 |
| 2024-03-18 | 34.81 | $34.39 | 12701 |
| 2024-03-15 | 34.89 | $34.72 | 2043 |
| 2024-03-14 | 34.92 | $34.74 | 2516 |
| 2024-03-13 | 34.95 | $35.25 | 1239 |
| 2024-03-12 | 34.87 | $35.29 | 800 |
| 2024-03-11 | 34.78 | $34.91 | 906 |
| 2024-03-08 | 34.74 | $35.01 | 707 |
| 2024-03-07 | 34.68 | $35.15 | 1048 |
| 2024-03-06 | 34.59 | $34.69 | 503 |
| 2024-03-05 | 34.57 | $34.45 | 1238 |
| 2024-03-04 | 34.60 | $34.72 | 830 |
| 2024-03-01 | 34.58 | $34.90 | 2805 |
| 2024-02-29 | 34.52 | $34.65 | 1600 |
| 2024-02-28 | 34.51 | $34.77 | 1611 |
| 2024-02-27 | 34.46 | $34.80 | 1622 |
| 2024-02-26 | 34.40 | $34.65 | 1400 |
| 2024-02-23 | 34.37 | $34.69 | 1500 |
| 2024-02-22 | 34.32 | $34.74 | 2530 |
| 2024-02-21 | 34.26 | $34.80 | 2539 |
| 2024-02-20 | 34.18 | $34.63 | 5600 |
| 2024-02-16 | 34.12 | $34.51 | 1200 |
| 2024-02-15 | 34.08 | $34.12 | 3500 |
| 2024-02-14 | 34.11 | $33.70 | 900 |
| 2024-02-13 | 34.24 | $33.47 | 1542 |
| 2024-02-12 | 34.44 | $34.08 | 1500 |
| 2024-02-09 | 34.55 | $34.16 | 1500 |
| 2024-02-08 | 34.66 | $34.24 | 2730 |
| 2024-02-07 | 34.78 | $34.31 | 4000 |
| 2024-02-06 | 34.89 | $34.34 | 2903 |
| 2024-02-05 | 35.02 | $34.24 | 2800 |
| 2024-02-02 | 35.20 | $34.83 | 5700 |
| 2024-02-01 | 35.27 | $35.09 | 99500 |
| 2024-01-31 | 35.31 | $35.11 | 3226 |
| 2024-01-30 | 35.34 | $35.43 | 1100 |
| 2024-01-29 | 35.31 | $35.59 | 2700 |
| 2024-01-26 | 35.25 | $35.57 | 1800 |
| 2024-01-25 | 35.17 | $35.46 | 1100 |
| 2024-01-24 | 35.11 | $34.86 | 9000 |
| 2024-01-23 | 35.16 | $34.62 | 6829 |
| 2024-01-22 | 35.28 | $34.60 | 3900 |
| 2024-01-19 | 35.41 | $34.61 | 4913 |
| 2024-01-18 | 35.57 | $34.80 | 1300 |
| 2024-01-17 | 35.71 | $34.75 | 700 |
| 2024-01-16 | 35.87 | $35.09 | 408 |
| 2024-01-12 | 36.00 | $35.77 | 801 |
| 2024-01-11 | 35.99 | $35.67 | 2600 |
| 2024-01-10 | 36.01 | $35.80 | 5400 |
| 2024-01-09 | 35.99 | $35.70 | 238 |
| 2024-01-08 | 35.99 | $36.10 | 1214 |
| 2024-01-05 | 35.91 | $35.86 | 1512 |
| 2024-01-04 | 35.85 | $35.67 | 3146 |
| 2024-01-03 | 35.83 | $35.01 | 1200 |
| 2024-01-02 | 35.94 | $35.58 | 3118 |
| 2023-12-29 | 35.94 | $35.80 | 1600 |
| 2023-12-28 | 35.89 | $35.90 | 1621 |
| 2023-12-27 | 35.81 | $36.35 | 5707 |
| 2023-12-26 | 35.62 | $35.52 | 1500 |
| 2023-12-22 | 35.57 | $35.60 | 2317 |
| 2023-12-21 | 35.48 | $35.33 | 300 |
| 2023-12-20 | 35.44 | $34.89 | 2400 |
| 2023-12-19 | 35.48 | $35.95 | 4700 |
| 2023-12-18 | 35.30 | $35.53 | 708 |
| 2023-12-15 | 35.18 | $35.26 | 3100 |
| 2023-12-14 | 35.09 | $35.73 | 2810 |
| 2023-12-13 | 34.88 | $34.84 | 1600 |
| 2023-12-12 | 34.82 | $34.53 | 323 |
| 2023-12-11 | 34.82 | $34.73 | 1200 |
| 2023-12-08 | 34.77 | $34.84 | 1000 |
| 2023-12-07 | 34.68 | $34.58 | 4000 |
| 2023-12-06 | 34.63 | $34.10 | 638 |
| 2023-12-05 | 34.67 | $34.13 | 1129 |
| 2023-12-04 | 34.71 | $34.32 | 632 |
| 2023-12-01 | 34.71 | $34.92 | 3600 |
| 2023-11-30 | 34.58 | $34.58 | 1831 |
| 2023-11-29 | 34.49 | $34.75 | 1600 |
| 2023-11-28 | 34.36 | $34.47 | 1201 |
| 2023-11-27 | 34.25 | $34.27 | 615 |
| 2023-11-24 | 34.16 | $34.39 | 100 |
| 2023-11-22 | 34.04 | $34.10 | 300 |
| 2023-11-21 | 33.95 | $34.32 | 1613 |
| 2023-11-20 | 33.79 | $34.63 | 2548 |
| 2023-11-17 | 33.54 | $34.40 | 1036 |
| 2023-11-16 | 33.29 | $33.90 | 433 |
| 2023-11-15 | 33.11 | $34.17 | 518 |
| 2023-11-14 | 32.84 | $34.21 | 1941 |
| 2023-11-13 | 32.52 | $33.01 | 6547 |
| 2023-11-10 | 32.39 | $33.03 | 1420 |
| 2023-11-09 | 32.25 | $32.98 | 500 |
| 2023-11-08 | 32.08 | $33.07 | 208 |
| 2023-11-07 | 31.88 | $32.70 | 2012 |
| 2023-11-06 | 31.71 | $32.88 | 300 |
| 2023-11-03 | 31.49 | $32.89 | 14000 |
| 2023-11-02 | 31.22 | $32.49 | 1211 |
| 2023-11-01 | 31.01 | $31.64 | 1628 |
| 2023-10-31 | 30.94 | $31.77 | 2017 |
| 2023-10-30 | 30.83 | $31.25 | 10800 |
| 2023-10-27 | 30.82 | $30.81 | 6413 |
| 2023-10-26 | 30.91 | $30.83 | 1416 |
| 2023-10-25 | 31.01 | $30.69 | 1200 |
| 2023-10-24 | 31.15 | $30.90 | 2400 |
| 2023-10-23 | 31.29 | $30.53 | 4200 |
| 2023-10-20 | 31.52 | $30.84 | 2200 |
| 2023-10-19 | 31.73 | $31.08 | 3207 |
| 2023-10-18 | 31.93 | $31.44 | 1800 |
| 2023-10-17 | 32.09 | $32.10 | 100 |
| 2023-10-16 | 32.13 | $32.56 | 2100 |
| 2023-10-13 | 32.09 | $32.23 | 1000 |
| 2023-10-12 | 32.11 | $32.53 | 2000 |
| 2023-10-11 | 32.08 | $32.82 | 747 |
| 2023-10-10 | 31.98 | $32.56 | 4800 |
| 2023-10-09 | 31.93 | $32.06 | 1740 |
| 2023-10-06 | 31.97 | $32.20 | 2300 |
| 2023-10-05 | 32.00 | $31.79 | 1400 |
| 2023-10-04 | 32.12 | $31.66 | 100 |
| 2023-10-03 | 32.29 | $31.60 | 809 |
| 2023-10-02 | 32.51 | $32.03 | 3000 |
| 2023-09-29 | 32.67 | $32.57 | 1946 |
| 2023-09-28 | 32.75 | $32.36 | 800 |
| 2023-09-27 | 32.89 | $32.03 | 2321 |
| 2023-09-26 | 33.12 | $32.33 | 200 |
| 2023-09-25 | 33.33 | $32.69 | 826 |
| 2023-09-22 | 33.49 | $33.14 | 3900 |
| 2023-09-21 | 33.59 | $33.28 | 1942 |
| 2023-09-20 | 33.68 | $33.62 | 236 |
| 2023-09-19 | 33.71 | $33.76 | 300 |
| 2023-09-18 | 33.72 | $33.78 | 1500 |
| 2023-09-15 | 33.73 | $33.90 | 3000 |
| 2023-09-14 | 33.71 | $33.87 | 2608 |
| 2023-09-13 | 33.70 | $33.55 | 1200 |
| 2023-09-12 | 33.75 | $33.62 | 4406 |
| 2023-09-11 | 33.80 | $34.08 | 1200 |
| 2023-09-08 | 33.76 | $33.57 | 1030 |
| 2023-09-07 | 33.82 | $33.87 | 1712 |
| 2023-09-06 | 33.84 | $34.11 | 1544 |
| 2023-09-05 | 33.80 | $34.13 | 400 |
| 2023-09-01 | 33.75 | $34.22 | 2700 |
| 2023-08-31 | 33.68 | $34.51 | 622 |
| 2023-08-30 | 33.54 | $34.73 | 500 |
| 2023-08-29 | 33.34 | $34.49 | 2839 |
| 2023-08-28 | 33.15 | $33.60 | 12700 |
| 2023-08-25 | 33.12 | $33.32 | 500 |
| 2023-08-24 | 33.16 | $33.03 | 2708 |
| 2023-08-23 | 33.26 | $33.52 | 744 |
| 2023-08-22 | 33.28 | $33.30 | 7725 |
| 2023-08-21 | 33.35 | $33.34 | 1700 |
| 2023-08-18 | 33.43 | $33.15 | 500 |
| 2023-08-17 | 33.56 | $33.03 | 8300 |
| 2023-08-16 | 33.75 | $33.18 | 1800 |
| 2023-08-15 | 33.94 | $33.46 | 700 |
| 2023-08-14 | 34.10 | $33.77 | 5200 |
| 2023-08-11 | 34.23 | $34.11 | 631 |
| 2023-08-10 | 34.31 | $34.49 | 1206 |
| 2023-08-09 | 34.32 | $34.39 | 5302 |
| 2023-08-08 | 34.36 | $34.05 | 600 |
| 2023-08-07 | 34.48 | $34.31 | 11322 |
| 2023-08-04 | 34.56 | $34.11 | 1448 |
| 2023-08-03 | 34.71 | $33.91 | 5506 |
| 2023-08-02 | 34.92 | $34.23 | 2100 |
| 2023-08-01 | 35.10 | $34.99 | 6300 |
| 2023-07-31 | 35.15 | $35.05 | 949 |
| 2023-07-28 | 35.20 | $35.00 | 1742 |
| 2023-07-27 | 35.27 | $34.73 | 1511 |
| 2023-07-26 | 35.40 | $35.67 | 744 |
| 2023-07-25 | 35.36 | $35.73 | 10300 |
| 2023-07-24 | 35.31 | $35.33 | 708 |
| 2023-07-21 | 35.33 | $35.33 | 1500 |
| 2023-07-20 | 35.35 | $35.44 | 2800 |
| 2023-07-19 | 35.36 | $35.87 | 508 |
| 2023-07-18 | 35.28 | $35.76 | 1046 |
| 2023-07-17 | 35.21 | $35.59 | 700 |
| 2023-07-14 | 35.16 | $35.68 | 1214 |
| 2023-07-13 | 35.09 | $36.32 | 7300 |
| 2023-07-12 | 34.88 | $35.86 | 2240 |
| 2023-07-11 | 34.74 | $35.17 | 1500 |
| 2023-07-10 | 34.72 | $34.89 | 900 |
| 2023-07-07 | 34.76 | $34.84 | 2800 |
| 2023-07-06 | 34.82 | $34.52 | 10739 |
| 2023-07-05 | 34.96 | $35.02 | 4912 |
| 2023-07-03 | 35.02 | $35.40 | 1100 |
| 2023-06-30 | 35.02 | $35.15 | 8123 |
| 2023-06-29 | 35.07 | $34.84 | 8323 |
| 2023-06-28 | 35.20 | $35.12 | 1638 |
| 2023-06-27 | 35.29 | $35.17 | 1600 |
| 2023-06-26 | 35.40 | $34.70 | 1600 |
| 2023-06-23 | 35.62 | $34.57 | 4335 |
| 2023-06-22 | 35.92 | $34.99 | 1346 |
| 2023-06-21 | 36.17 | $35.51 | 4922 |
| 2023-06-20 | 36.35 | $36.03 | 2100 |
| 2023-06-16 | 36.46 | $37.07 | 15700 |
| 2023-06-15 | 36.37 | $37.32 | 3900 |
| 2023-06-14 | 36.21 | $36.80 | 2631 |
| 2023-06-13 | 36.15 | $36.68 | 939 |
| 2023-06-12 | 36.09 | $36.41 | 3100 |
| 2023-06-09 | 36.09 | $36.17 | 1947 |
| 2023-06-08 | 36.15 | $36.17 | 400 |
| 2023-06-07 | 36.21 | $35.93 | 3600 |
| 2023-06-06 | 36.34 | $36.76 | 1100 |
| 2023-06-05 | 36.32 | $36.55 | 1272 |
| 2023-06-02 | 36.35 | $36.66 | 517 |
| 2023-06-01 | 36.36 | $36.19 | 104029 |
| 2023-05-31 | 36.47 | $35.80 | 2817 |
| 2023-05-30 | 36.69 | $36.17 | 1104 |
| 2023-05-26 | 36.86 | $36.30 | 2800 |
| 2023-05-25 | 37.05 | $36.09 | 1146 |
| 2023-05-24 | 37.30 | $36.40 | 3200 |
| 2023-05-23 | 37.54 | $37.05 | 224 |
| 2023-05-22 | 37.68 | $37.27 | 1408 |
| 2023-05-19 | 37.80 | $37.38 | 1500 |
| 2023-05-18 | 37.92 | $37.40 | 2800 |
| 2023-05-17 | 38.05 | $37.43 | 1800 |
| 2023-05-16 | 38.19 | $37.25 | 2500 |
| 2023-05-15 | 38.40 | $37.92 | 27112 |
| 2023-05-12 | 38.50 | $37.82 | 732 |
| 2023-05-11 | 38.64 | $38.14 | 7700 |
| 2023-05-10 | 38.73 | $38.54 | 500 |
| 2023-05-09 | 38.75 | $38.38 | 2625 |
| 2023-05-08 | 38.80 | $38.90 | 1100 |
| 2023-05-05 | 38.75 | $38.95 | 231 |
| 2023-05-04 | 38.69 | $38.46 | 900 |
| 2023-05-03 | 38.72 | $38.57 | 437 |
| 2023-05-02 | 38.72 | $38.39 | 1713 |
| 2023-05-01 | 38.76 | $38.74 | 1500 |
| 2023-04-28 | 38.74 | $38.66 | 723 |
| 2023-04-27 | 38.73 | $38.85 | 800 |
| 2023-04-26 | 38.67 | $38.48 | 714 |
| 2023-04-25 | 38.68 | $38.00 | 1300 |
| 2023-04-24 | 38.79 | $38.49 | 2100 |
| 2023-04-21 | 38.81 | $38.31 | 32000 |
| 2023-04-20 | 38.88 | $38.57 | 22441 |
| 2023-04-19 | 38.89 | $38.87 | 4306 |
| 2023-04-18 | 38.85 | $39.07 | 3829 |
| 2023-04-17 | 38.75 | $39.15 | 14818 |
| 2023-04-14 | 38.61 | $39.19 | 1900 |
| 2023-04-13 | 38.45 | $39.13 | 420 |
| 2023-04-12 | 38.27 | $38.74 | 3604 |
| 2023-04-11 | 38.14 | $38.76 | 2200 |
| 2023-04-10 | 37.98 | $38.39 | 2100 |
| 2023-04-06 | 37.87 | $38.59 | 3046 |
| 2023-04-05 | 37.71 | $38.28 | 1614 |
| 2023-04-04 | 37.58 | $38.62 | 8400 |
| 2023-04-03 | 37.36 | $38.40 | 4100 |
| 2023-03-31 | 37.15 | $38.41 | 2606 |
| 2023-03-30 | 36.91 | $38.02 | 1400 |
| 2023-03-29 | 36.72 | $37.35 | 800 |
| 2023-03-28 | 36.63 | $36.96 | 1921 |
| 2023-03-27 | 36.62 | $37.06 | 2413 |
| 2023-03-24 | 36.58 | $36.72 | 2800 |
| 2023-03-23 | 36.62 | $36.77 | 6200 |
| 2023-03-22 | 36.66 | $36.99 | 3800 |
| 2023-03-21 | 36.65 | $37.25 | 2147 |
| 2023-03-20 | 36.60 | $36.38 | 2736 |
| 2023-03-17 | 36.72 | $35.79 | 4137 |
| 2023-03-16 | 37.00 | $36.19 | 1333 |
| 2023-03-15 | 37.23 | $36.05 | 3300 |
| 2023-03-14 | 37.53 | $37.26 | 8714 |
| 2023-03-13 | 37.64 | $37.02 | 1700 |
| 2023-03-10 | 37.81 | $37.08 | 2615 |
| 2023-03-09 | 37.99 | $37.37 | 1500 |
| 2023-03-08 | 38.15 | $37.79 | 1326 |
| 2023-03-07 | 38.24 | $37.90 | 1906 |
| 2023-03-06 | 38.33 | $38.58 | 3110 |
| 2023-03-03 | 38.29 | $38.79 | 2140 |
| 2023-03-02 | 38.20 | $38.39 | 900 |
| 2023-03-01 | 38.17 | $38.35 | 324 |
| 2023-02-28 | 38.16 | $37.90 | 1334 |
| 2023-02-27 | 38.24 | $38.11 | 600 |
| 2023-02-24 | 38.28 | $37.51 | 419 |
| 2023-02-23 | 38.47 | $38.05 | 800 |
| 2023-02-22 | 38.56 | $37.89 | 119 |
| 2023-02-21 | 38.71 | $38.12 | 549 |
| 2023-02-17 | 38.83 | $38.43 | 430 |
| 2023-02-16 | 38.91 | $38.32 | 447 |
| 2023-02-15 | 39.02 | $38.60 | 336 |
| 2023-02-14 | 39.09 | $38.88 | 3300 |
| 2023-02-13 | 39.11 | $38.75 | 3000 |
| 2023-02-10 | 39.16 | $38.40 | 1900 |
| 2023-02-09 | 39.29 | $38.74 | 900 |
| 2023-02-08 | 39.37 | $38.96 | 3100 |
| 2023-02-07 | 39.41 | $38.95 | 2800 |
| 2023-02-06 | 39.46 | $38.83 | 4500 |
| 2023-02-03 | 39.54 | $39.29 | 500 |
| 2023-02-02 | 39.53 | $39.81 | 110 |
| 2023-02-01 | 39.40 | $39.78 | 2200 |
| 2023-01-31 | 39.26 | $38.86 | 1804 |
| 2023-01-30 | 39.29 | $38.82 | 3000 |
| 2023-01-27 | 39.33 | $39.18 | 2300 |
| 2023-01-26 | 39.29 | $39.28 | 247 |
| 2023-01-25 | 39.23 | $39.06 | 200 |
| 2023-01-24 | 39.19 | $39.13 | 1007 |
| 2023-01-23 | 39.14 | $39.21 | 8734 |
| 2023-01-20 | 39.05 | $39.10 | 31334 |
| 2023-01-19 | 38.97 | $38.64 | 1328 |
| 2023-01-18 | 38.97 | $38.79 | 644 |
| 2023-01-17 | 38.94 | $38.85 | 932 |
| 2023-01-13 | 38.88 | $39.38 | 900 |
| 2023-01-12 | 38.70 | $39.38 | 300 |
| 2023-01-11 | 38.48 | $38.90 | 900 |
| 2023-01-10 | 38.33 | $38.78 | 1341 |
| 2023-01-09 | 38.18 | $38.92 | 1043 |
| 2023-01-06 | 37.97 | $38.62 | 500 |
| 2023-01-05 | 37.79 | $37.67 | 806 |
| 2023-01-04 | 37.78 | $37.81 | 3000 |
| 2023-01-03 | 37.73 | $37.37 | 3800 |
| 2022-12-30 | 37.77 | $37.41 | 2517 |
| 2022-12-29 | 37.80 | $37.63 | 1114 |
| 2022-12-28 | 37.79 | $37.06 | 915 |
| 2022-12-27 | 37.89 | $37.46 | 3145 |
| 2022-12-23 | 37.93 | $37.53 | 1144 |
| 2022-12-22 | 37.95 | $37.35 | 1100 |
| 2022-12-21 | 38.01 | $37.60 | 3300 |
| 2022-12-20 | 38.03 | $37.30 | 1720 |
| 2022-12-19 | 38.10 | $36.95 | 725 |
| 2022-12-16 | 38.26 | $36.87 | 3300 |
| 2022-12-15 | 38.45 | $37.36 | 1100 |
| 2022-12-14 | 38.57 | $38.33 | 748 |
| 2022-12-13 | 38.49 | $38.27 | 2103 |
| 2022-12-12 | 38.41 | $37.99 | 1338 |
| 2022-12-09 | 38.37 | $38.06 | 1400 |
| 2022-12-08 | 38.30 | $37.86 | 1700 |
| 2022-12-07 | 38.26 | $37.90 | 5700 |
| 2022-12-06 | 38.19 | $37.89 | 8700 |
| 2022-12-05 | 38.10 | $38.20 | 2400 |
| 2022-12-02 | 37.93 | $38.56 | 1509 |
| 2022-12-01 | 37.65 | $38.30 | 1600 |
| 2022-11-30 | 37.37 | $37.64 | 2400 |
| 2022-11-29 | 37.17 | $36.84 | 531 |
| 2022-11-28 | 37.11 | $36.51 | 1800 |
| 2022-11-25 | 37.10 | $37.33 | 118 |
| 2022-11-23 | 36.91 | $37.12 | 527 |
| 2022-11-22 | 36.73 | $36.77 | 2700 |
| 2022-11-21 | 36.58 | $36.22 | 900 |
| 2022-11-18 | 36.52 | $36.61 | 2000 |
| 2022-11-17 | 36.35 | $36.65 | 8008 |
| 2022-11-16 | 36.15 | $36.90 | 2500 |
| 2022-11-15 | 35.86 | $36.81 | 4900 |
| 2022-11-14 | 35.53 | $36.85 | 826 |
| 2022-11-11 | 35.13 | $37.02 | 600 |
| 2022-11-10 | 34.63 | $36.25 | 1749 |
| 2022-11-09 | 34.20 | $34.97 | 723 |
| 2022-11-08 | 33.97 | $35.22 | 3349 |
| 2022-11-07 | 33.66 | $34.93 | 6125 |
| 2022-11-04 | 33.35 | $34.41 | 4203 |
| 2022-11-03 | 33.09 | $32.70 | 546 |
| 2022-11-02 | 33.16 | $32.88 | 7100 |
| 2022-11-01 | 33.20 | $33.55 | 194824 |
| 2022-10-31 | 33.10 | $33.26 | 2400 |
| 2022-10-28 | 33.04 | $33.62 | 2317 |
| 2022-10-27 | 32.90 | $33.69 | 943 |
| 2022-10-26 | 32.72 | $34.32 | 2017 |
| 2022-10-25 | 32.38 | $33.59 | 600 |
| 2022-10-24 | 32.14 | $32.98 | 1915 |
| 2022-10-21 | 32.00 | $32.81 | 1600 |
| 2022-10-20 | 31.86 | $32.10 | 1730 |
| 2022-10-19 | 31.86 | $32.60 | 2729 |
| 2022-10-18 | 31.75 | $33.29 | 1727 |
| 2022-10-17 | 31.48 | $32.83 | 10606 |
| 2022-10-14 | 31.27 | $31.75 | 6400 |
| 2022-10-13 | 31.26 | $31.99 | 1600 |
| 2022-10-12 | 31.20 | $31.09 | 3000 |
| 2022-10-11 | 31.32 | $31.14 | 8430 |
| 2022-10-10 | 31.46 | $31.32 | 1100 |
| 2022-10-07 | 31.59 | $31.34 | 14800 |
| 2022-10-06 | 31.74 | $32.32 | 945 |
| 2022-10-05 | 31.72 | $32.95 | 10200 |
| 2022-10-04 | 31.56 | $33.44 | 1800 |
| 2022-10-03 | 31.28 | $32.05 | 10800 |
| 2022-09-30 | 31.25 | $31.10 | 500 |
| 2022-09-29 | 31.43 | $31.00 | 2100 |
| 2022-09-28 | 31.66 | $31.54 | 3127 |
| 2022-09-27 | 31.82 | $30.53 | 2900 |
| 2022-09-26 | 32.23 | $30.63 | 4800 |
| 2022-09-23 | 32.69 | $31.15 | 4800 |
| 2022-09-22 | 33.12 | $32.26 | 1113 |
| 2022-09-21 | 33.38 | $32.42 | 3100 |
| 2022-09-20 | 33.66 | $32.84 | 3400 |
| 2022-09-19 | 33.91 | $33.64 | 1800 |
| 2022-09-16 | 34.02 | $33.77 | 1841 |
| 2022-09-15 | 34.13 | $33.90 | 1013 |
| 2022-09-14 | 34.23 | $33.98 | 2900 |
| 2022-09-13 | 34.33 | $34.11 | 2325 |
| 2022-09-12 | 34.42 | $35.42 | 1542 |
| 2022-09-09 | 34.26 | $34.78 | 2000 |
| 2022-09-08 | 34.20 | $33.97 | 2519 |
| 2022-09-07 | 34.31 | $34.15 | 2800 |
| 2022-09-06 | 34.41 | $33.35 | 902 |
| 2022-09-02 | 34.68 | $33.50 | 1600 |
| 2022-09-01 | 34.98 | $34.04 | 2000 |
| 2022-08-31 | 35.21 | $34.85 | 338 |
| 2022-08-30 | 35.31 | $34.66 | 2611 |
| 2022-08-29 | 35.46 | $34.75 | 3525 |
| 2022-08-26 | 35.62 | $34.64 | 1907 |
| 2022-08-25 | 35.83 | $35.62 | 1138 |
| 2022-08-24 | 35.87 | $35.14 | 405 |
| 2022-08-23 | 36.01 | $35.06 | 1937 |
| 2022-08-22 | 36.19 | $34.90 | 10600 |
| 2022-08-19 | 36.43 | $35.74 | 3518 |
| 2022-08-18 | 36.54 | $36.19 | 900 |
| 2022-08-17 | 36.56 | $36.31 | 2400 |
| 2022-08-16 | 36.55 | $36.89 | 4700 |
| 2022-08-15 | 36.43 | $36.51 | 3200 |
| 2022-08-12 | 36.36 | $37.12 | 1238 |
| 2022-08-11 | 36.14 | $37.10 | 4737 |
| 2022-08-10 | 35.90 | $36.92 | 1004 |
| 2022-08-09 | 35.65 | $35.91 | 1317 |
| 2022-08-08 | 35.57 | $36.03 | 4700 |
| 2022-08-05 | 35.45 | $36.03 | 1400 |
| 2022-08-04 | 35.32 | $36.27 | 3243 |
| 2022-08-03 | 35.11 | $35.82 | 6735 |
| 2022-08-02 | 34.96 | $35.40 | 1700 |
| 2022-08-01 | 34.88 | $36.28 | 194500 |
| 2022-07-29 | 34.60 | $36.25 | 1643 |
| 2022-07-28 | 34.28 | $35.61 | 740 |
| 2022-07-27 | 34.05 | $35.04 | 3905 |
| 2022-07-26 | 33.91 | $34.34 | 1000 |
| 2022-07-25 | 33.89 | $35.15 | 4734 |
| 2022-07-22 | 33.71 | $34.80 | 2630 |
| 2022-07-21 | 33.57 | $35.31 | 5609 |
| 2022-07-20 | 33.31 | $34.42 | 3300 |
| 2022-07-19 | 33.20 | $34.53 | 1200 |
| 2022-07-18 | 33.06 | $33.65 | 4107 |
| 2022-07-15 | 33.08 | $33.45 | 649 |
| 2022-07-14 | 33.16 | $32.87 | 2300 |
| 2022-07-13 | 33.39 | $33.35 | 2600 |
| 2022-07-12 | 33.56 | $33.39 | 1441 |
| 2022-07-11 | 33.75 | $33.43 | 1800 |
| 2022-07-08 | 33.98 | $34.31 | 1204 |
| 2022-07-07 | 34.06 | $34.16 | 13734 |
| 2022-07-06 | 34.20 | $33.56 | 2200 |
| 2022-07-05 | 34.49 | $33.98 | 104400 |
| 2022-07-01 | 34.75 | $34.94 | 7000 |
| 2022-06-30 | 34.85 | $34.56 | 3400 |
| 2022-06-29 | 35.06 | $35.09 | 3000 |
| 2022-06-28 | 35.20 | $35.60 | 5600 |
| 2022-06-27 | 35.26 | $35.59 | 1800 |
| 2022-06-24 | 35.34 | $35.65 | 8000 |
| 2022-06-23 | 35.43 | $34.62 | 3600 |
| 2022-06-22 | 35.76 | $35.41 | 1433 |
| 2022-06-21 | 35.98 | $35.67 | 8546 |
| 2022-06-17 | 36.19 | $34.85 | 2100 |
| 2022-06-16 | 36.61 | $34.66 | 7500 |
| 2022-06-15 | 37.15 | $35.60 | 4533 |
| 2022-06-14 | 37.58 | $34.79 | 5500 |
| 2022-06-13 | 38.25 | $34.90 | 7136 |
| 2022-06-10 | 39.01 | $36.37 | 7243 |
| 2022-06-09 | 39.58 | $37.14 | 8825 |
| 2022-06-08 | 40.09 | $40.20 | 2530 |
| 2022-06-07 | 40.03 | $40.55 | 1800 |
| 2022-06-06 | 39.88 | $40.37 | 3142 |
| 2022-06-03 | 39.74 | $40.17 | 6400 |
| 2022-06-02 | 39.63 | $40.48 | 11300 |
| 2022-06-01 | 39.43 | $39.53 | 229000 |
| 2022-05-31 | 39.40 | $40.15 | 2244 |
| 2022-05-27 | 39.23 | $40.71 | 3518 |
| 2022-05-26 | 38.92 | $40.47 | 2700 |
| 2022-05-25 | 38.60 | $39.72 | 230 |
| 2022-05-24 | 38.40 | $39.66 | 3146 |
| 2022-05-23 | 38.18 | $39.57 | 1614 |
| 2022-05-20 | 37.94 | $38.66 | 3635 |
| 2022-05-19 | 37.87 | $38.53 | 3003 |
| 2022-05-18 | 37.81 | $38.10 | 6800 |
| 2022-05-17 | 37.84 | $39.32 | 5500 |
| 2022-05-16 | 37.62 | $38.27 | 6400 |
| 2022-05-13 | 37.59 | $38.01 | 5800 |
| 2022-05-12 | 37.62 | $36.82 | 7007 |
| 2022-05-11 | 37.90 | $37.00 | 10016 |
| 2022-05-10 | 38.21 | $37.30 | 1304 |
| 2022-05-09 | 38.50 | $36.88 | 6143 |
| 2022-05-06 | 38.93 | $37.94 | 3029 |
| 2022-05-05 | 39.21 | $38.35 | 1900 |
| 2022-05-04 | 39.46 | $39.91 | 22500 |
| 2022-05-03 | 39.42 | $39.35 | 5402 |
| 2022-05-02 | 39.49 | $39.08 | 5300 |
| 2022-04-29 | 39.63 | $38.90 | 1101 |
| 2022-04-28 | 39.84 | $39.31 | 2802 |
| 2022-04-27 | 39.99 | $39.44 | 11618 |
| 2022-04-26 | 40.15 | $39.11 | 2607 |
| 2022-04-25 | 40.40 | $39.94 | 2900 |
| 2022-04-22 | 40.52 | $40.47 | 20502 |
| 2022-04-21 | 40.55 | $40.92 | 2900 |
| 2022-04-20 | 40.48 | $41.20 | 3600 |
| 2022-04-19 | 40.35 | $40.60 | 2200 |
| 2022-04-18 | 40.33 | $40.13 | 1835 |
| 2022-04-14 | 40.40 | $40.33 | 1226 |
| 2022-04-13 | 40.44 | $40.49 | 1600 |
| 2022-04-12 | 40.46 | $39.81 | 7200 |
| 2022-04-11 | 40.63 | $40.36 | 1637 |
| 2022-04-08 | 40.71 | $40.93 | 1000 |
| 2022-04-07 | 40.68 | $40.60 | 800 |
| 2022-04-06 | 40.71 | $40.48 | 2531 |
| 2022-04-05 | 40.78 | $40.95 | 1200 |
| 2022-04-04 | 40.76 | $41.34 | 1700 |
| 2022-04-01 | 40.66 | $41.56 | 44000 |
| 2022-03-31 | 40.49 | $40.94 | 1400 |
| 2022-03-30 | 40.44 | $41.77 | 1400 |
| 2022-03-29 | 40.19 | $41.98 | 1400 |
| 2022-03-28 | 39.87 | $40.63 | 1600 |
| 2022-03-25 | 39.79 | $40.27 | 1315 |
| 2022-03-24 | 39.77 | $40.51 | 5136 |
| 2022-03-23 | 39.70 | $40.65 | 1815 |
| 2022-03-22 | 39.60 | $41.50 | 1900 |
| 2022-03-21 | 39.31 | $41.06 | 3700 |
| 2022-03-18 | 39.07 | $41.42 | 2402 |
| 2022-03-17 | 38.72 | $41.38 | 4707 |
| 2022-03-16 | 38.33 | $41.54 | 7000 |
| 2022-03-15 | 37.86 | $39.62 | 5300 |
| 2022-03-14 | 37.73 | $39.94 | 3642 |
| 2022-03-11 | 37.52 | $38.27 | 3000 |
| 2022-03-10 | 37.64 | $38.32 | 10119 |
| 2022-03-09 | 37.79 | $38.38 | 148803 |
| 2022-03-08 | 37.97 | $36.92 | 9600 |
| 2022-03-07 | 38.49 | $35.37 | 8120 |
| 2022-03-04 | 39.44 | $36.56 | 4000 |
| 2022-03-03 | 40.31 | $38.08 | 17600 |
| 2022-03-02 | 41.01 | $39.72 | 4008 |
| 2022-03-01 | 41.48 | $38.93 | 4500 |
| 2022-02-28 | 42.20 | $40.77 | 5649 |
| 2022-02-25 | 42.67 | $42.30 | 1445 |
| 2022-02-24 | 42.89 | $41.25 | 22500 |
| 2022-02-23 | 43.37 | $41.94 | 2500 |
| 2022-02-22 | 43.79 | $42.43 | 2000 |
| 2022-02-18 | 44.19 | $43.54 | 1300 |
| 2022-02-17 | 44.41 | $43.81 | 2100 |
| 2022-02-16 | 44.62 | $45.01 | 500 |
| 2022-02-15 | 44.62 | $44.69 | 1436 |
| 2022-02-14 | 44.68 | $43.69 | 5100 |
| 2022-02-11 | 44.97 | $44.26 | 4000 |
| 2022-02-10 | 45.19 | $45.29 | 1131 |
| 2022-02-09 | 45.24 | $45.94 | 2712 |
| 2022-02-08 | 45.15 | $45.54 | 507 |
| 2022-02-07 | 45.14 | $45.60 | 1516 |
| 2022-02-04 | 45.12 | $45.36 | 2100 |
| 2022-02-03 | 45.15 | $45.35 | 2100 |
| 2022-02-02 | 45.20 | $45.97 | 5000 |
| 2022-02-01 | 45.12 | $45.96 | 74900 |
| 2022-01-31 | 45.04 | $45.42 | 3409 |
| 2022-01-28 | 45.06 | $44.16 | 2600 |
| 2022-01-27 | 45.36 | $43.94 | 1600 |
| 2022-01-26 | 45.76 | $44.34 | 8025 |
| 2022-01-25 | 46.14 | $44.23 | 5500 |
| 2022-01-24 | 46.60 | $44.22 | 5900 |
| 2022-01-21 | 47.15 | $45.46 | 5400 |
| 2022-01-20 | 47.53 | $46.72 | 409 |
| 2022-01-19 | 47.70 | $46.96 | 2141 |
| 2022-01-18 | 47.84 | $46.83 | 1300 |
| 2022-01-14 | 48.04 | $47.64 | 3514 |
| 2022-01-13 | 48.10 | $47.85 | 800 |
| 2022-01-12 | 48.12 | $48.38 | 2820 |
| 2022-01-11 | 48.03 | $48.09 | 1400 |
| 2022-01-10 | 47.98 | $47.50 | 5200 |
| 2022-01-07 | 48.05 | $48.36 | 5549 |
| 2022-01-06 | 47.95 | $47.99 | 2500 |
| 2022-01-05 | 47.91 | $48.30 | 2000 |
| 2022-01-04 | 47.79 | $48.38 | 2100 |
| 2022-01-03 | 47.64 | $48.13 | 152917 |
| 2021-12-31 | 47.51 | $47.88 | 400 |
| 2021-12-30 | 47.42 | $47.79 | 400 |
| 2021-12-29 | 47.33 | $48.10 | 700 |
| 2021-12-28 | 47.16 | $48.10 | 1500 |
| 2021-12-27 | 46.96 | $48.17 | 900 |
| 2021-12-23 | 46.71 | $47.76 | 4037 |
| 2021-12-22 | 46.52 | $47.36 | 6700 |
| 2021-12-21 | 46.38 | $46.71 | 1701 |
| 2021-12-20 | 46.35 | $46.10 | 6948 |
| 2021-12-17 | 46.45 | $46.28 | 400 |
| 2021-12-16 | 46.53 | $46.93 | 1500 |
| 2021-12-15 | 46.49 | $46.92 | 3832 |
| 2021-12-14 | 46.45 | $46.05 | 4500 |
| 2021-12-13 | 46.59 | $46.56 | 2200 |
| 2021-12-10 | 46.65 | $47.28 | 1600 |
| 2021-12-09 | 46.56 | $47.12 | 3036 |
| 2021-12-08 | 46.50 | $47.71 | 5208 |
| 2021-12-07 | 46.31 | $47.33 | 2300 |
| 2021-12-06 | 46.16 | $46.39 | 12700 |
| 2021-12-03 | 46.20 | $45.93 | 4232 |
| 2021-12-02 | 46.35 | $46.40 | 3600 |
| 2021-12-01 | 46.43 | $45.99 | 57200 |
| 2021-11-30 | 46.60 | $45.71 | 16234 |
| 2021-11-29 | 46.87 | $46.31 | 2232 |
| 2021-11-26 | 47.06 | $45.65 | 2403 |
| 2021-11-24 | 47.43 | $46.48 | 2404 |
| 2021-11-23 | 47.68 | $46.92 | 1900 |
| 2021-11-22 | 47.87 | $47.21 | 3214 |
| 2021-11-19 | 48.04 | $47.49 | 3400 |
| 2021-11-18 | 48.18 | $47.97 | 4000 |
| 2021-11-17 | 48.25 | $48.25 | 634 |
| 2021-11-16 | 48.26 | $47.97 | 3314 |
| 2021-11-15 | 48.34 | $47.90 | 706 |
| 2021-11-12 | 48.44 | $48.35 | 3331 |
| 2021-11-11 | 48.47 | $48.26 | 518 |
| 2021-11-10 | 48.52 | $48.04 | 1600 |
| 2021-11-09 | 48.62 | $48.77 | 70328 |
| 2021-11-08 | 48.59 | $49.02 | 7200 |
| 2021-11-05 | 48.50 | $48.92 | 4104 |
| 2021-11-04 | 48.42 | $48.85 | 1444 |
| 2021-11-03 | 48.34 | $49.14 | 3437 |
| 2021-11-02 | 48.18 | $48.04 | 700 |
| 2021-11-01 | 48.23 | $48.22 | 19700 |
| 2021-10-29 | 48.26 | $47.97 | 2537 |
| 2021-10-28 | 48.34 | $48.86 | 8413 |
| 2021-10-27 | 48.25 | $48.81 | 2800 |
| 2021-10-26 | 48.15 | $48.82 | 2325 |
| 2021-10-25 | 48.05 | $48.57 | 11400 |
| 2021-10-22 | 47.97 | $48.94 | 11324 |
| 2021-10-21 | 47.81 | $48.55 | 25802 |
| 2021-10-20 | 47.71 | $48.92 | 1100 |
| 2021-10-19 | 47.52 | $48.68 | 2026 |
| 2021-10-18 | 47.35 | $48.28 | 3000 |
| 2021-10-15 | 47.24 | $48.59 | 3543 |
| 2021-10-14 | 47.06 | $48.48 | 1830 |
| 2021-10-13 | 46.87 | $47.87 | 3300 |
| 2021-10-12 | 46.79 | $47.29 | 64900 |
| 2021-10-11 | 46.83 | $47.11 | 900 |
| 2021-10-08 | 46.91 | $47.49 | 1400 |
| 2021-10-07 | 46.94 | $47.26 | 1500 |
| 2021-10-06 | 47.03 | $46.76 | 5800 |
| 2021-10-05 | 47.25 | $47.30 | 1400 |
| 2021-10-04 | 47.39 | $47.12 | 3220 |
| 2021-10-01 | 47.61 | $47.30 | 17400 |
| 2021-09-30 | 47.83 | $46.68 | 16808 |
| 2021-09-29 | 48.22 | $46.67 | 2400 |
| 2021-09-28 | 48.68 | $46.98 | 3112 |
| 2021-09-27 | 49.16 | $48.43 | 2700 |
| 2021-09-24 | 49.42 | $48.83 | 4200 |
| 2021-09-23 | 49.63 | $49.68 | 1300 |
| 2021-09-22 | 49.71 | $49.14 | 33546 |
| 2021-09-21 | 49.92 | $48.43 | 30800 |
| 2021-09-20 | 50.31 | $47.91 | 17314 |
| 2021-09-17 | 50.89 | $49.11 | 5900 |
| 2021-09-16 | 51.30 | $50.16 | 1149 |
| 2021-09-15 | 51.55 | $50.59 | 4733 |
| 2021-09-14 | 51.76 | $50.80 | 1118 |
| 2021-09-13 | 51.96 | $51.20 | 1900 |
| 2021-09-10 | 52.11 | $51.36 | 549 |
| 2021-09-09 | 52.24 | $51.69 | 7600 |
| 2021-09-08 | 52.32 | $51.98 | 800 |
| 2021-09-07 | 52.36 | $52.72 | 1332 |
| 2021-09-03 | 52.24 | $52.80 | 2812 |
| 2021-09-02 | 52.08 | $52.68 | 1000 |
| 2021-09-01 | 51.92 | $52.19 | 5428 |
| 2021-08-31 | 51.84 | $52.00 | 22500 |
| 2021-08-30 | 51.78 | $52.15 | 1100 |
| 2021-08-27 | 51.69 | $52.12 | 1435 |
| 2021-08-26 | 51.58 | $51.55 | 700 |
| 2021-08-25 | 51.57 | $51.81 | 5242 |
| 2021-08-24 | 51.51 | $51.47 | 400 |
| 2021-08-23 | 51.51 | $51.34 | 1715 |
| 2021-08-20 | 51.54 | $50.82 | 1900 |
| 2021-08-19 | 51.68 | $50.40 | 9142 |
| 2021-08-18 | 51.93 | $51.25 | 6845 |
| 2021-08-17 | 52.04 | $51.35 | 7700 |
| 2021-08-16 | 52.14 | $51.80 | 9912 |
| 2021-08-13 | 52.16 | $52.15 | 1700 |
| 2021-08-12 | 52.11 | $51.80 | 5300 |
| 2021-08-11 | 52.12 | $51.87 | 1904 |
| 2021-08-10 | 52.12 | $51.70 | 42719 |
| 2021-08-09 | 52.15 | $51.71 | 600 |
| 2021-08-06 | 52.18 | $51.91 | 314 |
| 2021-08-05 | 52.17 | $52.22 | 400 |
| 2021-08-04 | 52.08 | $52.27 | 2300 |
| 2021-08-03 | 51.97 | $52.48 | 4425 |
| 2021-08-02 | 51.80 | $51.97 | 33436 |
| 2021-07-30 | 51.70 | $52.02 | 500 |
| 2021-07-29 | 51.57 | $52.19 | 700 |
| 2021-07-28 | 51.38 | $51.67 | 1833 |
| 2021-07-27 | 51.27 | $51.67 | 1400 |
| 2021-07-26 | 51.13 | $52.21 | 922 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
51.08
2026-07-21
Close Price
$51.84
Vol: 16523
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
30.65
Average
40.03
Maximum
58.22
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 51.08 | $51.84 | 16523 |
| 2026-07-20 | 51.01 | $51.06 | 15509 |
| 2026-07-17 | 51.20 | $51.64 | 7106 |
| 2026-07-16 | 51.25 | $51.10 | 13744 |
| 2026-07-15 | 51.51 | $51.87 | 8019 |
| 2026-07-14 | 51.59 | $52.09 | 7217 |
| 2026-07-13 | 51.63 | $51.84 | 44700 |
| 2026-07-10 | 51.78 | $52.58 | 9435 |
| 2026-07-09 | 51.74 | $52.75 | 825114 |
| 2026-07-08 | 51.65 | $51.75 | 23200 |
| 2026-07-07 | 51.89 | $52.01 | 8800 |
| 2026-07-06 | 52.11 | $52.91 | 4724 |
| 2026-07-02 | 52.11 | $52.27 | 64400 |
| 2026-07-01 | 52.33 | $52.48 | 53300 |
| 2026-06-30 | 52.55 | $53.49 | 8300 |
| 2026-06-29 | 52.51 | $52.71 | 7800 |
| 2026-06-26 | 52.73 | $52.24 | 9000 |
| 2026-06-25 | 53.17 | $53.26 | 5800 |
| 2026-06-24 | 53.40 | $52.76 | 10642 |
| 2026-06-23 | 53.84 | $53.14 | 9744 |
| 2026-06-22 | 54.28 | $54.54 | 7900 |
| 2026-06-18 | 54.38 | $53.69 | 120504 |
| 2026-06-17 | 54.78 | $54.09 | 21645 |
| 2026-06-16 | 55.15 | $54.73 | 16626 |
| 2026-06-15 | 55.39 | $55.47 | 20237 |
| 2026-06-12 | 55.47 | $55.48 | 6032 |
| 2026-06-11 | 55.55 | $55.20 | 349500 |
| 2026-06-10 | 55.75 | $53.32 | 11200 |
| 2026-06-09 | 56.58 | $54.75 | 9737 |
| 2026-06-08 | 57.14 | $55.42 | 2.2M |
| 2026-06-05 | 57.60 | $55.15 | 4600 |
| 2026-06-04 | 58.22 | $58.20 | 65800 |
| 2026-06-03 | 58.00 | $57.87 | 7700 |
| 2026-06-02 | 57.82 | $58.13 | 2346 |
| 2026-06-01 | 57.50 | $57.65 | 20300 |
| 2026-05-29 | 57.23 | $56.81 | 10447 |
| 2026-05-28 | 57.16 | $57.25 | 24241 |
| 2026-05-27 | 56.92 | $57.46 | 4413 |
| 2026-05-26 | 56.54 | $58.06 | 3617 |
| 2026-05-22 | 55.87 | $56.74 | 5848 |
| 2026-05-21 | 55.45 | $56.00 | 7246 |
| 2026-05-20 | 55.17 | $55.12 | 1724 |
| 2026-05-19 | 55.10 | $54.54 | 11703 |
| 2026-05-18 | 55.19 | $55.07 | 4029 |
| 2026-05-15 | 55.11 | $54.14 | 3602 |
| 2026-05-14 | 55.30 | $55.30 | 2800 |
| 2026-05-13 | 55.15 | $55.45 | 8200 |
| 2026-05-12 | 54.91 | $54.18 | 5211 |
| 2026-05-11 | 55.00 | $54.87 | 205900 |
| 2026-05-08 | 54.88 | $54.12 | 4928 |
| 2026-05-07 | 54.96 | $53.60 | 45400 |
| 2026-05-06 | 55.20 | $55.31 | 1515 |
| 2026-05-05 | 54.93 | $54.97 | 2600 |
| 2026-05-04 | 54.70 | $54.27 | 4113 |
| 2026-05-01 | 54.62 | $55.25 | 5627 |
| 2026-04-30 | 54.19 | $54.80 | 4762 |
| 2026-04-29 | 53.80 | $53.38 | 5600 |
| 2026-04-28 | 53.75 | $52.88 | 2300 |
| 2026-04-27 | 53.84 | $53.17 | 2200 |
| 2026-04-24 | 53.84 | $53.05 | 8030 |
| 2026-04-23 | 53.85 | $52.81 | 11524 |
| 2026-04-22 | 53.93 | $52.68 | 2300 |
| 2026-04-21 | 54.04 | $52.81 | 1507 |
| 2026-04-20 | 54.11 | $54.04 | 7406 |
| 2026-04-17 | 53.78 | $53.65 | 2700 |
| 2026-04-16 | 53.49 | $53.24 | 2300 |
| 2026-04-15 | 53.23 | $53.28 | 4300 |
| 2026-04-14 | 52.88 | $53.94 | 3300 |
| 2026-04-13 | 52.23 | $53.85 | 12133 |
| 2026-04-10 | 51.44 | $52.52 | 3847 |
| 2026-04-09 | 50.89 | $52.37 | 10918 |
| 2026-04-08 | 50.25 | $52.17 | 7800 |
| 2026-04-07 | 49.54 | $50.39 | 7376 |
| 2026-04-06 | 49.22 | $50.76 | 7949 |
| 2026-04-02 | 48.73 | $50.25 | 7400 |
| 2026-04-01 | 48.28 | $49.81 | 9500 |
| 2026-03-31 | 47.89 | $48.98 | 6133 |
| 2026-03-30 | 47.69 | $47.73 | 3500 |
| 2026-03-27 | 47.85 | $47.35 | 3414 |
| 2026-03-26 | 48.17 | $48.24 | 1900 |
| 2026-03-25 | 48.29 | $49.07 | 4063 |
| 2026-03-24 | 48.19 | $48.16 | 3118 |
| 2026-03-23 | 48.36 | $48.40 | 5514 |
| 2026-03-20 | 48.51 | $47.82 | 9901 |
| 2026-03-19 | 48.88 | $49.12 | 4500 |
| 2026-03-18 | 48.93 | $49.00 | 4200 |
| 2026-03-17 | 49.03 | $49.96 | 6836 |
| 2026-03-16 | 48.86 | $49.49 | 7117 |
| 2026-03-13 | 48.81 | $48.44 | 6500 |
| 2026-03-12 | 49.09 | $49.13 | 12316 |
| 2026-03-11 | 49.23 | $49.24 | 3545 |
| 2026-03-10 | 49.36 | $49.05 | 11600 |
| 2026-03-09 | 49.59 | $48.88 | 58741 |
| 2026-03-06 | 49.94 | $49.13 | 12421 |
| 2026-03-05 | 50.28 | $49.43 | 6212 |
| 2026-03-04 | 50.60 | $50.05 | 7600 |
| 2026-03-03 | 50.79 | $49.43 | 9922 |
| 2026-03-02 | 51.22 | $50.70 | 16040 |
| 2026-02-27 | 51.33 | $51.13 | 3531 |
| 2026-02-26 | 51.33 | $51.12 | 3614 |
| 2026-02-25 | 51.32 | $51.42 | 2500 |
| 2026-02-24 | 51.21 | $51.17 | 8122 |
| 2026-02-23 | 51.14 | $51.22 | 12300 |
| 2026-02-20 | 51.03 | $51.38 | 5527 |
| 2026-02-19 | 50.84 | $50.97 | 5500 |
| 2026-02-18 | 50.73 | $50.87 | 6500 |
| 2026-02-17 | 50.63 | $50.54 | 5300 |
| 2026-02-13 | 50.59 | $50.09 | 5710 |
| 2026-02-12 | 50.68 | $50.06 | 9417 |
| 2026-02-11 | 50.80 | $51.24 | 12200 |
| 2026-02-10 | 50.55 | $50.61 | 2500 |
| 2026-02-09 | 50.44 | $50.72 | 8128 |
| 2026-02-06 | 50.27 | $50.27 | 5700 |
| 2026-02-05 | 50.19 | $49.47 | 16400 |
| 2026-02-04 | 50.34 | $50.30 | 8328 |
| 2026-02-03 | 50.25 | $50.21 | 5465 |
| 2026-02-02 | 50.15 | $49.69 | 13805 |
| 2026-01-30 | 50.19 | $49.19 | 13847 |
| 2026-01-29 | 50.38 | $49.92 | 18621 |
| 2026-01-28 | 50.38 | $50.44 | 12707 |
| 2026-01-27 | 50.19 | $51.19 | 4936 |
| 2026-01-26 | 49.71 | $50.31 | 6235 |
| 2026-01-23 | 49.39 | $49.68 | 4206 |
| 2026-01-22 | 49.20 | $49.55 | 40100 |
| 2026-01-21 | 48.99 | $48.91 | 14900 |
| 2026-01-20 | 48.93 | $47.91 | 6300 |
| 2026-01-16 | 49.17 | $49.17 | 4135 |
| 2026-01-15 | 49.05 | $49.09 | 5400 |
| 2026-01-14 | 48.91 | $48.84 | 7000 |
| 2026-01-13 | 48.82 | $48.37 | 6620 |
| 2026-01-12 | 48.84 | $48.70 | 34400 |
| 2026-01-09 | 48.76 | $48.36 | 9027 |
| 2026-01-08 | 48.74 | $48.43 | 3100 |
| 2026-01-07 | 48.70 | $48.87 | 5706 |
| 2026-01-06 | 48.49 | $48.55 | 19000 |
| 2026-01-05 | 48.32 | $48.52 | 14100 |
| 2026-01-02 | 48.11 | $48.45 | 7900 |
| 2025-12-31 | 47.88 | $47.82 | 52648 |
| 2025-12-30 | 47.77 | $47.86 | 3200 |
| 2025-12-29 | 47.63 | $47.64 | 4735 |
| 2025-12-26 | 47.51 | $47.70 | 1500 |
| 2025-12-24 | 47.33 | $47.56 | 2200 |
| 2025-12-23 | 47.16 | $47.58 | 6900 |
| 2025-12-22 | 46.93 | $47.22 | 4400 |
| 2025-12-19 | 46.75 | $46.80 | 1400 |
| 2025-12-18 | 46.67 | $46.54 | 3105 |
| 2025-12-17 | 46.64 | $46.08 | 2600 |
| 2025-12-16 | 46.75 | $46.52 | 3739 |
| 2025-12-15 | 46.73 | $46.53 | 9107 |
| 2025-12-12 | 46.70 | $46.50 | 7236 |
| 2025-12-11 | 46.66 | $47.22 | 6500 |
| 2025-12-10 | 46.37 | $46.92 | 5600 |
| 2025-12-09 | 46.11 | $46.16 | 5114 |
| 2025-12-08 | 46.03 | $46.34 | 10184 |
| 2025-12-05 | 45.86 | $46.20 | 4643 |
| 2025-12-04 | 45.70 | $46.32 | 3749 |
| 2025-12-03 | 45.47 | $46.30 | 6449 |
| 2025-12-02 | 45.18 | $45.73 | 4205 |
| 2025-12-01 | 45.01 | $45.53 | 10000 |
| 2025-11-28 | 44.87 | $45.52 | 600 |
| 2025-11-26 | 44.70 | $45.35 | 1440 |
| 2025-11-25 | 44.55 | $45.03 | 6627 |
| 2025-11-24 | 44.47 | $44.37 | 1314 |
| 2025-11-21 | 44.59 | $44.17 | 5600 |
| 2025-11-20 | 44.80 | $43.53 | 4400 |
| 2025-11-19 | 45.25 | $43.95 | 4000 |
| 2025-11-18 | 45.67 | $44.51 | 5117 |
| 2025-11-17 | 46.00 | $45.02 | 6545 |
| 2025-11-14 | 46.23 | $45.69 | 3800 |
| 2025-11-13 | 46.28 | $46.06 | 2900 |
| 2025-11-12 | 46.22 | $46.39 | 4725 |
| 2025-11-11 | 46.04 | $46.18 | 3919 |
| 2025-11-10 | 45.87 | $45.74 | 6104 |
| 2025-11-07 | 45.79 | $45.39 | 4235 |
| 2025-11-06 | 45.79 | $45.16 | 3223 |
| 2025-11-05 | 45.85 | $44.74 | 2924 |
| 2025-11-04 | 46.05 | $44.88 | 5800 |
| 2025-11-03 | 46.23 | $45.92 | 5601 |
| 2025-10-31 | 46.10 | $45.63 | 2723 |
| 2025-10-30 | 46.03 | $46.10 | 7759 |
| 2025-10-29 | 45.76 | $46.17 | 5200 |
| 2025-10-28 | 45.41 | $46.61 | 7400 |
| 2025-10-27 | 44.82 | $45.64 | 2300 |
| 2025-10-24 | 44.39 | $45.29 | 3603 |
| 2025-10-23 | 43.98 | $45.16 | 2700 |
| 2025-10-22 | 43.50 | $43.69 | 500 |
| 2025-10-21 | 43.39 | $43.50 | 500 |
| 2025-10-20 | 43.30 | $43.66 | 1100 |
| 2025-10-17 | 43.14 | $43.55 | 3100 |
| 2025-10-16 | 42.98 | $43.62 | 4700 |
| 2025-10-15 | 42.76 | $43.12 | 1418 |
| 2025-10-14 | 42.65 | $42.93 | 2800 |
| 2025-10-13 | 42.57 | $42.50 | 1400 |
| 2025-10-10 | 42.61 | $42.41 | 4200 |
| 2025-10-09 | 42.70 | $42.50 | 3400 |
| 2025-10-08 | 42.76 | $42.65 | 1400 |
| 2025-10-07 | 42.80 | $42.61 | 1718 |
| 2025-10-06 | 42.86 | $42.66 | 2134 |
| 2025-10-03 | 42.90 | $43.03 | 3900 |
| 2025-10-02 | 42.84 | $42.73 | 2700 |
| 2025-10-01 | 42.86 | $43.09 | 12100 |
| 2025-09-30 | 42.77 | $42.81 | 3044 |
| 2025-09-29 | 42.74 | $42.64 | 3238 |
| 2025-09-26 | 42.76 | $42.46 | 600 |
| 2025-09-25 | 42.84 | $42.12 | 3142 |
| 2025-09-24 | 43.03 | $42.60 | 1122 |
| 2025-09-23 | 43.12 | $42.96 | 2000 |
| 2025-09-22 | 43.10 | $42.82 | 27800 |
| 2025-09-19 | 43.12 | $42.68 | 3700 |
| 2025-09-18 | 43.17 | $42.84 | 400 |
| 2025-09-17 | 43.18 | $43.13 | 11220 |
| 2025-09-16 | 43.10 | $43.31 | 1021 |
| 2025-09-15 | 42.93 | $43.16 | 1700 |
| 2025-09-12 | 42.76 | $43.02 | 1100 |
| 2025-09-11 | 42.60 | $43.06 | 2236 |
| 2025-09-10 | 42.38 | $42.57 | 1000 |
| 2025-09-09 | 42.26 | $42.61 | 1400 |
| 2025-09-08 | 42.10 | $42.59 | 400 |
| 2025-09-05 | 41.91 | $42.31 | 1802 |
| 2025-09-04 | 41.77 | $41.79 | 1700 |
| 2025-09-03 | 41.75 | $41.43 | 1412 |
| 2025-09-02 | 41.84 | $41.30 | 2500 |
| 2025-08-29 | 42.00 | $41.69 | 1063 |
| 2025-08-28 | 42.06 | $41.75 | 1700 |
| 2025-08-27 | 42.11 | $41.80 | 2400 |
| 2025-08-26 | 42.15 | $42.07 | 1916 |
| 2025-08-25 | 42.11 | $42.08 | 1600 |
| 2025-08-22 | 42.05 | $42.65 | 1000 |
| 2025-08-21 | 41.80 | $41.65 | 600 |
| 2025-08-20 | 41.80 | $42.05 | 1141 |
| 2025-08-19 | 41.67 | $41.86 | 2206 |
| 2025-08-18 | 41.57 | $41.68 | 5000 |
| 2025-08-15 | 41.51 | $41.88 | 2100 |
| 2025-08-14 | 41.36 | $41.31 | 832 |
| 2025-08-13 | 41.36 | $41.77 | 424 |
| 2025-08-12 | 41.21 | $41.57 | 802 |
| 2025-08-11 | 41.09 | $41.17 | 500 |
| 2025-08-08 | 41.07 | $41.53 | 838 |
| 2025-08-07 | 40.93 | $41.36 | 630 |
| 2025-08-06 | 40.82 | $41.11 | 600 |
| 2025-08-05 | 40.76 | $40.88 | 600 |
| 2025-08-04 | 40.77 | $40.62 | 1444 |
| 2025-08-01 | 40.86 | $40.38 | 2300 |
| 2025-07-31 | 41.05 | $40.24 | 3400 |
| 2025-07-30 | 41.32 | $40.60 | 2719 |
| 2025-07-29 | 41.54 | $41.11 | 5700 |
| 2025-07-28 | 41.64 | $41.40 | 2400 |
| 2025-07-25 | 41.66 | $42.24 | 1100 |
| 2025-07-24 | 41.42 | $42.02 | 7201 |
| 2025-07-23 | 41.19 | $42.00 | 3145 |
| 2025-07-22 | 40.92 | $40.96 | 2329 |
| 2025-07-21 | 40.92 | $41.10 | 1500 |
| 2025-07-18 | 40.87 | $40.59 | 3600 |
| 2025-07-17 | 40.97 | $40.67 | 7649 |
| 2025-07-16 | 41.06 | $40.91 | 1300 |
| 2025-07-15 | 41.10 | $40.65 | 2000 |
| 2025-07-14 | 41.23 | $41.05 | 1700 |
| 2025-07-11 | 41.25 | $41.21 | 2300 |
| 2025-07-10 | 41.22 | $41.58 | 3014 |
| 2025-07-09 | 41.07 | $41.48 | 1100 |
| 2025-07-08 | 40.91 | $41.22 | 13101 |
| 2025-07-07 | 40.80 | $40.82 | 921 |
| 2025-07-03 | 40.79 | $41.25 | 911 |
| 2025-07-02 | 40.63 | $41.25 | 18200 |
| 2025-07-01 | 40.45 | $40.90 | 1611 |
| 2025-06-30 | 40.33 | $40.92 | 4405 |
| 2025-06-27 | 40.18 | $40.87 | 809 |
| 2025-06-26 | 40.01 | $40.44 | 3900 |
| 2025-06-25 | 39.95 | $40.02 | 13900 |
| 2025-06-24 | 40.01 | $40.19 | 11100 |
| 2025-06-23 | 40.03 | $39.89 | 5400 |
| 2025-06-20 | 40.15 | $39.71 | 97100 |
| 2025-06-18 | 40.36 | $39.42 | 6200 |
| 2025-06-17 | 40.71 | $39.35 | 4300 |
| 2025-06-16 | 41.15 | $40.05 | 6800 |
| 2025-06-13 | 41.46 | $40.91 | 4500 |
| 2025-06-12 | 41.56 | $41.68 | 7400 |
| 2025-06-11 | 41.43 | $41.28 | 4542 |
| 2025-06-10 | 41.39 | $41.31 | 2000 |
| 2025-06-09 | 41.32 | $41.17 | 2225 |
| 2025-06-06 | 41.27 | $41.00 | 1136 |
| 2025-06-05 | 41.25 | $41.05 | 2300 |
| 2025-06-04 | 41.20 | $41.04 | 4900 |
| 2025-06-03 | 41.14 | $40.53 | 2544 |
| 2025-06-02 | 41.20 | $41.07 | 5308 |
| 2025-05-30 | 41.10 | $40.59 | 11115 |
| 2025-05-29 | 41.12 | $40.74 | 7500 |
| 2025-05-28 | 41.08 | $40.56 | 5000 |
| 2025-05-27 | 41.07 | $40.86 | 9226 |
| 2025-05-23 | 40.95 | $40.38 | 3908 |
| 2025-05-22 | 40.94 | $40.59 | 7815 |
| 2025-05-21 | 40.84 | $40.81 | 25806 |
| 2025-05-20 | 40.64 | $40.83 | 5600 |
| 2025-05-19 | 40.37 | $40.49 | 9042 |
| 2025-05-16 | 40.13 | $40.09 | 8000 |
| 2025-05-15 | 39.95 | $39.93 | 1300 |
| 2025-05-14 | 39.77 | $39.57 | 3100 |
| 2025-05-13 | 39.65 | $39.60 | 4009 |
| 2025-05-12 | 39.48 | $39.34 | 3805 |
| 2025-05-09 | 39.34 | $39.12 | 2400 |
| 2025-05-08 | 39.23 | $38.84 | 2547 |
| 2025-05-07 | 39.17 | $39.14 | 14405 |
| 2025-05-06 | 38.98 | $38.93 | 1200 |
| 2025-05-05 | 38.81 | $39.00 | 9500 |
| 2025-05-02 | 38.56 | $39.03 | 3300 |
| 2025-05-01 | 38.24 | $38.53 | 6400 |
| 2025-04-30 | 38.00 | $38.63 | 29300 |
| 2025-04-29 | 37.66 | $38.15 | 5026 |
| 2025-04-28 | 37.40 | $37.91 | 9408 |
| 2025-04-25 | 37.14 | $37.80 | 3623 |
| 2025-04-24 | 36.87 | $37.67 | 9300 |
| 2025-04-23 | 36.56 | $37.56 | 7000 |
| 2025-04-22 | 36.23 | $37.59 | 12236 |
| 2025-04-21 | 35.81 | $37.00 | 15516 |
| 2025-04-17 | 35.50 | $36.89 | 15025 |
| 2025-04-16 | 35.16 | $36.54 | 17500 |
| 2025-04-15 | 34.86 | $36.38 | 32100 |
| 2025-04-14 | 34.56 | $36.13 | 15445 |
| 2025-04-11 | 34.29 | $35.74 | 28100 |
| 2025-04-10 | 34.10 | $34.61 | 13600 |
| 2025-04-09 | 34.25 | $34.83 | 20300 |
| 2025-04-08 | 34.38 | $32.87 | 53631 |
| 2025-04-07 | 35.18 | $33.31 | 42904 |
| 2025-04-04 | 36.02 | $34.04 | 94500 |
| 2025-04-03 | 36.83 | $35.96 | 224736 |
| 2025-04-02 | 37.21 | $36.89 | 35049 |
| 2025-04-01 | 37.39 | $36.70 | 43914 |
| 2025-03-31 | 37.66 | $36.78 | 46100 |
| 2025-03-28 | 37.97 | $37.23 | 66500 |
| 2025-03-27 | 38.19 | $37.31 | 193612 |
| 2025-03-26 | 38.44 | $37.39 | 133813 |
| 2025-03-25 | 38.70 | $38.07 | 2422 |
| 2025-03-24 | 38.79 | $37.93 | 8500 |
| 2025-03-21 | 38.94 | $38.08 | 7408 |
| 2025-03-20 | 39.06 | $38.33 | 11539 |
| 2025-03-19 | 39.11 | $38.88 | 10800 |
| 2025-03-18 | 38.98 | $39.03 | 21800 |
| 2025-03-17 | 38.76 | $38.87 | 7000 |
| 2025-03-14 | 38.52 | $38.46 | 3926 |
| 2025-03-13 | 38.35 | $37.65 | 7925 |
| 2025-03-12 | 38.37 | $37.87 | 9900 |
| 2025-03-11 | 38.32 | $38.27 | 8200 |
| 2025-03-10 | 38.10 | $38.16 | 16015 |
| 2025-03-07 | 37.86 | $38.66 | 8100 |
| 2025-03-06 | 37.40 | $37.98 | 9139 |
| 2025-03-05 | 37.03 | $37.81 | 6201 |
| 2025-03-04 | 36.62 | $36.60 | 12500 |
| 2025-03-03 | 36.49 | $36.22 | 2949 |
| 2025-02-28 | 36.45 | $35.53 | 15300 |
| 2025-02-27 | 36.60 | $35.87 | 5100 |
| 2025-02-26 | 36.67 | $36.69 | 23100 |
| 2025-02-25 | 36.47 | $36.76 | 5427 |
| 2025-02-24 | 36.20 | $35.88 | 1606 |
| 2025-02-21 | 36.13 | $35.96 | 2505 |
| 2025-02-20 | 36.01 | $36.11 | 1200 |
| 2025-02-19 | 35.80 | $35.68 | 3000 |
| 2025-02-18 | 35.67 | $36.13 | 1900 |
| 2025-02-14 | 35.36 | $35.72 | 8100 |
| 2025-02-13 | 35.10 | $35.50 | 5413 |
| 2025-02-12 | 34.85 | $34.99 | 1100 |
| 2025-02-11 | 34.69 | $34.67 | 2200 |
| 2025-02-10 | 34.59 | $34.42 | 6317 |
| 2025-02-07 | 34.54 | $34.21 | 4910 |
| 2025-02-06 | 34.53 | $34.54 | 2600 |
| 2025-02-05 | 34.42 | $34.16 | 500 |
| 2025-02-04 | 34.39 | $33.89 | 2500 |
| 2025-02-03 | 34.43 | $33.76 | 5800 |
| 2025-01-31 | 34.52 | $34.17 | 614 |
| 2025-01-30 | 34.48 | $34.65 | 1800 |
| 2025-01-29 | 34.28 | $34.28 | 3449 |
| 2025-01-28 | 34.14 | $34.14 | 4833 |
| 2025-01-27 | 34.00 | $34.33 | 5100 |
| 2025-01-24 | 33.77 | $34.24 | 728 |
| 2025-01-23 | 33.51 | $34.03 | 4432 |
| 2025-01-22 | 33.25 | $33.63 | 2000 |
| 2025-01-21 | 33.06 | $33.88 | 4420 |
| 2025-01-17 | 32.75 | $33.03 | 3700 |
| 2025-01-16 | 32.64 | $32.86 | 1100 |
| 2025-01-15 | 32.56 | $32.79 | 5700 |
| 2025-01-14 | 32.49 | $32.48 | 1000 |
| 2025-01-13 | 32.50 | $32.31 | 16500 |
| 2025-01-10 | 32.57 | $32.29 | 12500 |
| 2025-01-08 | 32.66 | $32.65 | 30200 |
| 2025-01-07 | 32.66 | $33.07 | 4500 |
| 2025-01-06 | 32.54 | $33.35 | 6700 |
| 2025-01-03 | 32.29 | $32.73 | 1100 |
| 2025-01-02 | 32.20 | $32.53 | 1745 |
| 2024-12-31 | 32.16 | $32.39 | 2800 |
| 2024-12-30 | 32.16 | $32.50 | 5300 |
| 2024-12-27 | 32.14 | $32.55 | 3011 |
| 2024-12-26 | 32.10 | $32.35 | 2300 |
| 2024-12-24 | 32.12 | $32.11 | 8900 |
| 2024-12-23 | 32.23 | $32.19 | 1203 |
| 2024-12-20 | 32.36 | $31.98 | 1629 |
| 2024-12-19 | 32.58 | $31.87 | 2200 |
| 2024-12-18 | 32.90 | $31.81 | 2500 |
| 2024-12-17 | 33.31 | $32.66 | 1207 |
| 2024-12-16 | 33.55 | $33.38 | 2238 |
| 2024-12-13 | 33.62 | $33.48 | 3700 |
| 2024-12-12 | 33.67 | $33.51 | 2100 |
| 2024-12-11 | 33.72 | $33.80 | 3000 |
| 2024-12-10 | 33.70 | $33.84 | 8501 |
| 2024-12-09 | 33.66 | $34.19 | 3700 |
| 2024-12-06 | 33.51 | $34.19 | 7409 |
| 2024-12-05 | 33.33 | $34.09 | 1348 |
| 2024-12-04 | 33.14 | $33.77 | 2500 |
| 2024-12-03 | 33.03 | $33.75 | 4400 |
| 2024-12-02 | 32.91 | $33.62 | 3100 |
| 2024-11-29 | 32.81 | $33.40 | 2238 |
| 2024-11-27 | 32.78 | $33.40 | 5400 |
| 2024-11-26 | 32.75 | $32.88 | 8500 |
| 2024-11-25 | 32.89 | $33.27 | 1800 |
| 2024-11-22 | 32.96 | $33.07 | 3700 |
| 2024-11-21 | 33.12 | $33.10 | 5226 |
| 2024-11-20 | 33.32 | $33.35 | 1110 |
| 2024-11-19 | 33.49 | $33.37 | 3831 |
| 2024-11-18 | 33.72 | $33.88 | 1800 |
| 2024-11-15 | 33.84 | $33.91 | 11419 |
| 2024-11-14 | 33.99 | $33.82 | 1900 |
| 2024-11-13 | 34.22 | $33.72 | 3800 |
| 2024-11-12 | 34.54 | $33.91 | 3006 |
| 2024-11-11 | 34.89 | $34.68 | 3543 |
| 2024-11-08 | 35.07 | $34.85 | 3400 |
| 2024-11-07 | 35.24 | $35.37 | 4726 |
| 2024-11-06 | 35.30 | $34.84 | 3400 |
| 2024-11-05 | 35.54 | $35.78 | 1347 |
| 2024-11-04 | 35.55 | $35.65 | 1504 |
| 2024-11-01 | 35.60 | $35.64 | 1400 |
| 2024-10-31 | 35.67 | $35.49 | 1200 |
| 2024-10-30 | 35.82 | $35.73 | 1709 |
| 2024-10-29 | 35.92 | $35.98 | 1346 |
| 2024-10-28 | 35.97 | $36.44 | 1144 |
| 2024-10-25 | 35.89 | $35.91 | 2241 |
| 2024-10-24 | 35.97 | $35.95 | 1540 |
| 2024-10-23 | 36.05 | $35.88 | 1046 |
| 2024-10-22 | 36.18 | $36.07 | 2400 |
| 2024-10-21 | 36.29 | $36.26 | 5800 |
| 2024-10-18 | 36.36 | $36.77 | 2942 |
| 2024-10-17 | 36.29 | $36.22 | 300 |
| 2024-10-16 | 36.37 | $35.92 | 220 |
| 2024-10-15 | 36.58 | $35.91 | 1000 |
| 2024-10-14 | 36.84 | $36.55 | 3037 |
| 2024-10-11 | 36.95 | $36.65 | 803 |
| 2024-10-10 | 37.05 | $36.58 | 1200 |
| 2024-10-09 | 37.19 | $36.77 | 200 |
| 2024-10-08 | 37.31 | $36.78 | 638 |
| 2024-10-07 | 37.44 | $36.98 | 5633 |
| 2024-10-04 | 37.53 | $37.23 | 1446 |
| 2024-10-03 | 37.56 | $36.99 | 3577 |
| 2024-10-02 | 37.66 | $37.36 | 1300 |
| 2024-10-01 | 37.66 | $37.46 | 192100 |
| 2024-09-30 | 37.62 | $37.88 | 3248 |
| 2024-09-27 | 37.43 | $37.84 | 900 |
| 2024-09-26 | 37.21 | $38.03 | 1102 |
| 2024-09-25 | 36.87 | $37.12 | 1200 |
| 2024-09-24 | 36.74 | $37.23 | 801 |
| 2024-09-23 | 36.55 | $36.69 | 619 |
| 2024-09-20 | 36.48 | $36.60 | 4300 |
| 2024-09-19 | 36.43 | $37.04 | 1143 |
| 2024-09-18 | 36.22 | $36.39 | 800 |
| 2024-09-17 | 36.17 | $36.36 | 1600 |
| 2024-09-16 | 36.11 | $36.20 | 3900 |
| 2024-09-13 | 36.10 | $35.94 | 1039 |
| 2024-09-12 | 36.17 | $35.73 | 7900 |
| 2024-09-11 | 36.32 | $35.70 | 1004 |
| 2024-09-10 | 36.50 | $35.75 | 1722 |
| 2024-09-09 | 36.71 | $36.02 | 2004 |
| 2024-09-06 | 36.88 | $35.85 | 631 |
| 2024-09-05 | 37.13 | $36.43 | 1300 |
| 2024-09-04 | 37.24 | $36.49 | 1000 |
| 2024-09-03 | 37.35 | $36.85 | 1500 |
| 2024-08-30 | 37.35 | $37.20 | 2131 |
| 2024-08-29 | 37.24 | $37.07 | 400 |
| 2024-08-28 | 37.13 | $36.78 | 200 |
| 2024-08-27 | 37.08 | $37.00 | 1619 |
| 2024-08-26 | 36.93 | $36.96 | 500 |
| 2024-08-23 | 36.76 | $37.21 | 1445 |
| 2024-08-22 | 36.46 | $36.45 | 1200 |
| 2024-08-21 | 36.32 | $36.87 | 9410 |
| 2024-08-20 | 36.01 | $36.44 | 216 |
| 2024-08-19 | 35.77 | $36.53 | 641 |
| 2024-08-16 | 35.44 | $35.93 | 300 |
| 2024-08-15 | 35.22 | $35.88 | 649 |
| 2024-08-14 | 34.98 | $35.67 | 900 |
| 2024-08-13 | 34.74 | $35.49 | 2207 |
| 2024-08-12 | 34.51 | $34.84 | 600 |
| 2024-08-09 | 34.44 | $34.94 | 300 |
| 2024-08-08 | 34.33 | $34.82 | 1200 |
| 2024-08-07 | 34.24 | $34.08 | 2800 |
| 2024-08-06 | 34.36 | $33.84 | 2729 |
| 2024-08-05 | 34.60 | $33.79 | 2740 |
| 2024-08-02 | 34.91 | $34.61 | 3142 |
| 2024-08-01 | 35.03 | $34.91 | 193132 |
| 2024-07-31 | 35.08 | $35.44 | 734 |
| 2024-07-30 | 34.98 | $35.50 | 2200 |
| 2024-07-29 | 34.84 | $35.17 | 825 |
| 2024-07-26 | 34.78 | $35.07 | 3004 |
| 2024-07-25 | 34.74 | $34.64 | 1242 |
| 2024-07-24 | 34.84 | $34.31 | 2700 |
| 2024-07-23 | 35.07 | $34.99 | 900 |
| 2024-07-22 | 35.13 | $35.58 | 7635 |
| 2024-07-19 | 35.03 | $34.86 | 1519 |
| 2024-07-18 | 35.14 | $35.13 | 2807 |
| 2024-07-17 | 35.19 | $35.27 | 1238 |
| 2024-07-16 | 35.21 | $35.39 | 431 |
| 2024-07-15 | 35.20 | $35.34 | 900 |
| 2024-07-12 | 35.21 | $35.81 | 1100 |
| 2024-07-11 | 35.09 | $35.53 | 1200 |
| 2024-07-10 | 35.02 | $35.35 | 1900 |
| 2024-07-09 | 35.01 | $35.01 | 43435 |
| 2024-07-08 | 35.11 | $35.43 | 900 |
| 2024-07-05 | 35.11 | $35.83 | 2200 |
| 2024-07-03 | 34.99 | $35.73 | 2902 |
| 2024-07-02 | 34.88 | $35.43 | 629 |
| 2024-07-01 | 34.86 | $35.68 | 240 |
| 2024-06-28 | 34.76 | $35.09 | 800 |
| 2024-06-27 | 34.84 | $35.16 | 4100 |
| 2024-06-26 | 34.93 | $34.90 | 2000 |
| 2024-06-25 | 35.13 | $35.47 | 3524 |
| 2024-06-24 | 35.21 | $35.62 | 1428 |
| 2024-06-21 | 35.28 | $35.28 | 4000 |
| 2024-06-20 | 35.47 | $35.59 | 1431 |
| 2024-06-18 | 35.63 | $35.63 | 749 |
| 2024-06-17 | 35.81 | $35.42 | 1049 |
| 2024-06-14 | 36.12 | $35.04 | 3136 |
| 2024-06-13 | 36.61 | $35.88 | 1800 |
| 2024-06-12 | 36.96 | $36.34 | 842 |
| 2024-06-11 | 37.24 | $35.67 | 2719 |
| 2024-06-10 | 37.79 | $37.27 | 5540 |
| 2024-06-07 | 37.96 | $37.31 | 10611 |
| 2024-06-06 | 38.15 | $38.02 | 11000 |
| 2024-06-05 | 38.15 | $37.96 | 2300 |
| 2024-06-04 | 38.16 | $37.59 | 1219 |
| 2024-06-03 | 38.29 | $38.16 | 3700 |
| 2024-05-31 | 38.26 | $37.98 | 600 |
| 2024-05-30 | 38.26 | $37.73 | 900 |
| 2024-05-29 | 38.34 | $37.24 | 822 |
| 2024-05-28 | 38.59 | $38.13 | 1206 |
| 2024-05-24 | 38.59 | $38.05 | 1511 |
| 2024-05-23 | 38.61 | $37.85 | 1000 |
| 2024-05-22 | 38.68 | $38.10 | 5400 |
| 2024-05-21 | 38.67 | $38.39 | 4241 |
| 2024-05-20 | 38.56 | $38.38 | 1605 |
| 2024-05-17 | 38.40 | $38.50 | 2246 |
| 2024-05-16 | 38.16 | $38.39 | 1100 |
| 2024-05-15 | 37.89 | $38.28 | 1948 |
| 2024-05-14 | 37.57 | $37.97 | 2720 |
| 2024-05-13 | 37.28 | $37.61 | 2100 |
| 2024-05-10 | 37.02 | $37.42 | 548 |
| 2024-05-09 | 36.75 | $37.07 | 3524 |
| 2024-05-08 | 36.53 | $36.80 | 2146 |
| 2024-05-07 | 36.34 | $36.72 | 837 |
| 2024-05-06 | 36.13 | $36.83 | 521 |
| 2024-05-03 | 35.83 | $36.33 | 407 |
| 2024-05-02 | 35.61 | $35.92 | 53700 |
| 2024-05-01 | 35.48 | $35.44 | 4933 |
| 2024-04-30 | 35.47 | $35.34 | 443 |
| 2024-04-29 | 35.49 | $35.80 | 900 |
| 2024-04-26 | 35.36 | $35.66 | 613 |
| 2024-04-25 | 35.24 | $35.07 | 522 |
| 2024-04-24 | 35.29 | $35.50 | 21943 |
| 2024-04-23 | 35.21 | $35.78 | 1400 |
| 2024-04-22 | 35.02 | $35.62 | 6229 |
| 2024-04-19 | 34.84 | $34.98 | 1600 |
| 2024-04-18 | 34.83 | $34.58 | 2200 |
| 2024-04-17 | 34.94 | $34.52 | 1907 |
| 2024-04-16 | 35.09 | $34.50 | 3800 |
| 2024-04-15 | 35.29 | $34.48 | 4222 |
| 2024-04-12 | 35.54 | $34.90 | 3301 |
| 2024-04-11 | 35.70 | $35.56 | 23000 |
| 2024-04-10 | 35.69 | $35.44 | 1900 |
| 2024-04-09 | 35.70 | $36.05 | 900 |
| 2024-04-08 | 35.52 | $35.77 | 3221 |
| 2024-04-05 | 35.39 | $35.73 | 1449 |
| 2024-04-04 | 35.24 | $35.34 | 1016 |
| 2024-04-03 | 35.17 | $35.27 | 1523 |
| 2024-04-02 | 35.12 | $34.95 | 181600 |
| 2024-04-01 | 35.14 | $35.03 | 3928 |
| 2024-03-28 | 35.15 | $35.04 | 2425 |
| 2024-03-27 | 35.16 | $35.39 | 400 |
| 2024-03-26 | 35.05 | $35.09 | 1700 |
| 2024-03-25 | 35.01 | $35.01 | 1245 |
| 2024-03-22 | 34.98 | $34.97 | 2700 |
| 2024-03-21 | 34.96 | $35.08 | 1105 |
| 2024-03-20 | 34.91 | $35.11 | 546 |
| 2024-03-19 | 34.82 | $34.67 | 2200 |
| 2024-03-18 | 34.86 | $34.39 | 12701 |
| 2024-03-15 | 35.00 | $34.72 | 2043 |
| 2024-03-14 | 35.05 | $34.74 | 2516 |
| 2024-03-13 | 35.11 | $35.25 | 1239 |
| 2024-03-12 | 35.02 | $35.29 | 800 |
| 2024-03-11 | 34.90 | $34.91 | 906 |
| 2024-03-08 | 34.86 | $35.01 | 707 |
| 2024-03-07 | 34.79 | $35.15 | 1048 |
| 2024-03-06 | 34.65 | $34.69 | 503 |
| 2024-03-05 | 34.63 | $34.45 | 1238 |
| 2024-03-04 | 34.69 | $34.72 | 830 |
| 2024-03-01 | 34.66 | $34.90 | 2805 |
| 2024-02-29 | 34.58 | $34.65 | 1600 |
| 2024-02-28 | 34.55 | $34.77 | 1611 |
| 2024-02-27 | 34.48 | $34.80 | 1622 |
| 2024-02-26 | 34.39 | $34.65 | 1400 |
| 2024-02-23 | 34.33 | $34.69 | 1500 |
| 2024-02-22 | 34.25 | $34.74 | 2530 |
| 2024-02-21 | 34.14 | $34.80 | 2539 |
| 2024-02-20 | 33.98 | $34.63 | 5600 |
| 2024-02-16 | 33.85 | $34.51 | 1200 |
| 2024-02-15 | 33.74 | $34.12 | 3500 |
| 2024-02-14 | 33.74 | $33.70 | 900 |
| 2024-02-13 | 33.87 | $33.47 | 1542 |
| 2024-02-12 | 34.12 | $34.08 | 1500 |
| 2024-02-09 | 34.23 | $34.16 | 1500 |
| 2024-02-08 | 34.35 | $34.24 | 2730 |
| 2024-02-07 | 34.48 | $34.31 | 4000 |
| 2024-02-06 | 34.61 | $34.34 | 2903 |
| 2024-02-05 | 34.77 | $34.24 | 2800 |
| 2024-02-02 | 35.00 | $34.83 | 5700 |
| 2024-02-01 | 35.09 | $35.09 | 99500 |
| 2024-01-31 | 35.13 | $35.11 | 3226 |
| 2024-01-30 | 35.16 | $35.43 | 1100 |
| 2024-01-29 | 35.11 | $35.59 | 2700 |
| 2024-01-26 | 34.99 | $35.57 | 1800 |
| 2024-01-25 | 34.85 | $35.46 | 1100 |
| 2024-01-24 | 34.73 | $34.86 | 9000 |
| 2024-01-23 | 34.77 | $34.62 | 6829 |
| 2024-01-22 | 34.89 | $34.60 | 3900 |
| 2024-01-19 | 35.06 | $34.61 | 4913 |
| 2024-01-18 | 35.26 | $34.80 | 1300 |
| 2024-01-17 | 35.45 | $34.75 | 700 |
| 2024-01-16 | 35.69 | $35.09 | 408 |
| 2024-01-12 | 35.88 | $35.77 | 801 |
| 2024-01-11 | 35.88 | $35.67 | 2600 |
| 2024-01-10 | 35.92 | $35.80 | 5400 |
| 2024-01-09 | 35.92 | $35.70 | 238 |
| 2024-01-08 | 35.94 | $36.10 | 1214 |
| 2024-01-05 | 35.84 | $35.86 | 1512 |
| 2024-01-04 | 35.78 | $35.67 | 3146 |
| 2024-01-03 | 35.77 | $35.01 | 1200 |
| 2024-01-02 | 35.96 | $35.58 | 3118 |
| 2023-12-29 | 36.00 | $35.80 | 1600 |
| 2023-12-28 | 35.98 | $35.90 | 1621 |
| 2023-12-27 | 35.90 | $36.35 | 5707 |
| 2023-12-26 | 35.66 | $35.52 | 1500 |
| 2023-12-22 | 35.63 | $35.60 | 2317 |
| 2023-12-21 | 35.55 | $35.33 | 300 |
| 2023-12-20 | 35.53 | $34.89 | 2400 |
| 2023-12-19 | 35.64 | $35.95 | 4700 |
| 2023-12-18 | 35.42 | $35.53 | 708 |
| 2023-12-15 | 35.29 | $35.26 | 3100 |
| 2023-12-14 | 35.20 | $35.73 | 2810 |
| 2023-12-13 | 34.94 | $34.84 | 1600 |
| 2023-12-12 | 34.89 | $34.53 | 323 |
| 2023-12-11 | 34.92 | $34.73 | 1200 |
| 2023-12-08 | 34.89 | $34.84 | 1000 |
| 2023-12-07 | 34.81 | $34.58 | 4000 |
| 2023-12-06 | 34.79 | $34.10 | 638 |
| 2023-12-05 | 34.90 | $34.13 | 1129 |
| 2023-12-04 | 35.02 | $34.32 | 632 |
| 2023-12-01 | 35.09 | $34.92 | 3600 |
| 2023-11-30 | 34.98 | $34.58 | 1831 |
| 2023-11-29 | 34.94 | $34.75 | 1600 |
| 2023-11-28 | 34.82 | $34.47 | 1201 |
| 2023-11-27 | 34.75 | $34.27 | 615 |
| 2023-11-24 | 34.71 | $34.39 | 100 |
| 2023-11-22 | 34.62 | $34.10 | 300 |
| 2023-11-21 | 34.58 | $34.32 | 1613 |
| 2023-11-20 | 34.46 | $34.63 | 2548 |
| 2023-11-17 | 34.19 | $34.40 | 1036 |
| 2023-11-16 | 33.92 | $33.90 | 433 |
| 2023-11-15 | 33.74 | $34.17 | 518 |
| 2023-11-14 | 33.42 | $34.21 | 1941 |
| 2023-11-13 | 33.02 | $33.01 | 6547 |
| 2023-11-10 | 32.89 | $33.03 | 1420 |
| 2023-11-09 | 32.73 | $32.98 | 500 |
| 2023-11-08 | 32.54 | $33.07 | 208 |
| 2023-11-07 | 32.28 | $32.70 | 2012 |
| 2023-11-06 | 32.07 | $32.88 | 300 |
| 2023-11-03 | 31.76 | $32.89 | 14000 |
| 2023-11-02 | 31.38 | $32.49 | 1211 |
| 2023-11-01 | 31.05 | $31.64 | 1628 |
| 2023-10-31 | 30.91 | $31.77 | 2017 |
| 2023-10-30 | 30.72 | $31.25 | 10800 |
| 2023-10-27 | 30.65 | $30.81 | 6413 |
| 2023-10-26 | 30.72 | $30.83 | 1416 |
| 2023-10-25 | 30.81 | $30.69 | 1200 |
| 2023-10-24 | 30.97 | $30.90 | 2400 |
| 2023-10-23 | 31.11 | $30.53 | 4200 |
| 2023-10-20 | 31.40 | $30.84 | 2200 |
| 2023-10-19 | 31.67 | $31.08 | 3207 |
| 2023-10-18 | 31.93 | $31.44 | 1800 |
| 2023-10-17 | 32.14 | $32.10 | 100 |
| 2023-10-16 | 32.19 | $32.56 | 2100 |
| 2023-10-13 | 32.11 | $32.23 | 1000 |
| 2023-10-12 | 32.12 | $32.53 | 2000 |
| 2023-10-11 | 32.04 | $32.82 | 747 |
| 2023-10-10 | 31.86 | $32.56 | 4800 |
| 2023-10-09 | 31.74 | $32.06 | 1740 |
| 2023-10-06 | 31.75 | $32.20 | 2300 |
| 2023-10-05 | 31.73 | $31.79 | 1400 |
| 2023-10-04 | 31.84 | $31.66 | 100 |
| 2023-10-03 | 32.03 | $31.60 | 809 |
| 2023-10-02 | 32.29 | $32.03 | 3000 |
| 2023-09-29 | 32.48 | $32.57 | 1946 |
| 2023-09-28 | 32.55 | $32.36 | 800 |
| 2023-09-27 | 32.71 | $32.03 | 2321 |
| 2023-09-26 | 33.01 | $32.33 | 200 |
| 2023-09-25 | 33.29 | $32.69 | 826 |
| 2023-09-22 | 33.52 | $33.14 | 3900 |
| 2023-09-21 | 33.67 | $33.28 | 1942 |
| 2023-09-20 | 33.79 | $33.62 | 236 |
| 2023-09-19 | 33.84 | $33.76 | 300 |
| 2023-09-18 | 33.86 | $33.78 | 1500 |
| 2023-09-15 | 33.88 | $33.90 | 3000 |
| 2023-09-14 | 33.86 | $33.87 | 2608 |
| 2023-09-13 | 33.84 | $33.55 | 1200 |
| 2023-09-12 | 33.93 | $33.62 | 4406 |
| 2023-09-11 | 34.01 | $34.08 | 1200 |
| 2023-09-08 | 33.96 | $33.57 | 1030 |
| 2023-09-07 | 34.07 | $33.87 | 1712 |
| 2023-09-06 | 34.10 | $34.11 | 1544 |
| 2023-09-05 | 34.06 | $34.13 | 400 |
| 2023-09-01 | 34.01 | $34.22 | 2700 |
| 2023-08-31 | 33.92 | $34.51 | 622 |
| 2023-08-30 | 33.71 | $34.73 | 500 |
| 2023-08-29 | 33.40 | $34.49 | 2839 |
| 2023-08-28 | 33.10 | $33.60 | 12700 |
| 2023-08-25 | 33.02 | $33.32 | 500 |
| 2023-08-24 | 33.02 | $33.03 | 2708 |
| 2023-08-23 | 33.12 | $33.52 | 744 |
| 2023-08-22 | 33.10 | $33.30 | 7725 |
| 2023-08-21 | 33.15 | $33.34 | 1700 |
| 2023-08-18 | 33.20 | $33.15 | 500 |
| 2023-08-17 | 33.35 | $33.03 | 8300 |
| 2023-08-16 | 33.57 | $33.18 | 1800 |
| 2023-08-15 | 33.79 | $33.46 | 700 |
| 2023-08-14 | 33.99 | $33.77 | 5200 |
| 2023-08-11 | 34.14 | $34.11 | 631 |
| 2023-08-10 | 34.22 | $34.49 | 1206 |
| 2023-08-09 | 34.21 | $34.39 | 5302 |
| 2023-08-08 | 34.23 | $34.05 | 600 |
| 2023-08-07 | 34.37 | $34.31 | 11322 |
| 2023-08-04 | 34.46 | $34.11 | 1448 |
| 2023-08-03 | 34.64 | $33.91 | 5506 |
| 2023-08-02 | 34.93 | $34.23 | 2100 |
| 2023-08-01 | 35.18 | $34.99 | 6300 |
| 2023-07-31 | 35.25 | $35.05 | 949 |
| 2023-07-28 | 35.32 | $35.00 | 1742 |
| 2023-07-27 | 35.43 | $34.73 | 1511 |
| 2023-07-26 | 35.64 | $35.67 | 744 |
| 2023-07-25 | 35.59 | $35.73 | 10300 |
| 2023-07-24 | 35.52 | $35.33 | 708 |
| 2023-07-21 | 35.56 | $35.33 | 1500 |
| 2023-07-20 | 35.61 | $35.44 | 2800 |
| 2023-07-19 | 35.64 | $35.87 | 508 |
| 2023-07-18 | 35.53 | $35.76 | 1046 |
| 2023-07-17 | 35.43 | $35.59 | 700 |
| 2023-07-14 | 35.37 | $35.68 | 1214 |
| 2023-07-13 | 35.27 | $36.32 | 7300 |
| 2023-07-12 | 34.95 | $35.86 | 2240 |
| 2023-07-11 | 34.71 | $35.17 | 1500 |
| 2023-07-10 | 34.64 | $34.89 | 900 |
| 2023-07-07 | 34.66 | $34.84 | 2800 |
| 2023-07-06 | 34.70 | $34.52 | 10739 |
| 2023-07-05 | 34.86 | $35.02 | 4912 |
| 2023-07-03 | 34.90 | $35.40 | 1100 |
| 2023-06-30 | 34.85 | $35.15 | 8123 |
| 2023-06-29 | 34.87 | $34.84 | 8323 |
| 2023-06-28 | 35.00 | $35.12 | 1638 |
| 2023-06-27 | 35.08 | $35.17 | 1600 |
| 2023-06-26 | 35.18 | $34.70 | 1600 |
| 2023-06-23 | 35.45 | $34.57 | 4335 |
| 2023-06-22 | 35.84 | $34.99 | 1346 |
| 2023-06-21 | 36.18 | $35.51 | 4922 |
| 2023-06-20 | 36.43 | $36.03 | 2100 |
| 2023-06-16 | 36.59 | $37.07 | 15700 |
| 2023-06-15 | 36.44 | $37.32 | 3900 |
| 2023-06-14 | 36.19 | $36.80 | 2631 |
| 2023-06-13 | 36.06 | $36.68 | 939 |
| 2023-06-12 | 35.94 | $36.41 | 3100 |
| 2023-06-09 | 35.89 | $36.17 | 1947 |
| 2023-06-08 | 35.92 | $36.17 | 400 |
| 2023-06-07 | 35.96 | $35.93 | 3600 |
| 2023-06-06 | 36.09 | $36.76 | 1100 |
| 2023-06-05 | 36.00 | $36.55 | 1272 |
| 2023-06-02 | 35.97 | $36.66 | 517 |
| 2023-06-01 | 35.90 | $36.19 | 104029 |
| 2023-05-31 | 35.99 | $35.80 | 2817 |
| 2023-05-30 | 36.22 | $36.17 | 1104 |
| 2023-05-26 | 36.41 | $36.30 | 2800 |
| 2023-05-25 | 36.60 | $36.09 | 1146 |
| 2023-05-24 | 36.91 | $36.40 | 3200 |
| 2023-05-23 | 37.20 | $37.05 | 224 |
| 2023-05-22 | 37.36 | $37.27 | 1408 |
| 2023-05-19 | 37.49 | $37.38 | 1500 |
| 2023-05-18 | 37.61 | $37.40 | 2800 |
| 2023-05-17 | 37.77 | $37.43 | 1800 |
| 2023-05-16 | 37.95 | $37.25 | 2500 |
| 2023-05-15 | 38.23 | $37.92 | 27112 |
| 2023-05-12 | 38.36 | $37.82 | 732 |
| 2023-05-11 | 38.55 | $38.14 | 7700 |
| 2023-05-10 | 38.69 | $38.54 | 500 |
| 2023-05-09 | 38.72 | $38.38 | 2625 |
| 2023-05-08 | 38.81 | $38.90 | 1100 |
| 2023-05-05 | 38.76 | $38.95 | 231 |
| 2023-05-04 | 38.67 | $38.46 | 900 |
| 2023-05-03 | 38.72 | $38.57 | 437 |
| 2023-05-02 | 38.74 | $38.39 | 1713 |
| 2023-05-01 | 38.83 | $38.74 | 1500 |
| 2023-04-28 | 38.81 | $38.66 | 723 |
| 2023-04-27 | 38.81 | $38.85 | 800 |
| 2023-04-26 | 38.75 | $38.48 | 714 |
| 2023-04-25 | 38.79 | $38.00 | 1300 |
| 2023-04-24 | 38.98 | $38.49 | 2100 |
| 2023-04-21 | 39.06 | $38.31 | 32000 |
| 2023-04-20 | 39.20 | $38.57 | 22441 |
| 2023-04-19 | 39.28 | $38.87 | 4306 |
| 2023-04-18 | 39.28 | $39.07 | 3829 |
| 2023-04-17 | 39.21 | $39.15 | 14818 |
| 2023-04-14 | 39.08 | $39.19 | 1900 |
| 2023-04-13 | 38.90 | $39.13 | 420 |
| 2023-04-12 | 38.69 | $38.74 | 3604 |
| 2023-04-11 | 38.56 | $38.76 | 2200 |
| 2023-04-10 | 38.38 | $38.39 | 2100 |
| 2023-04-06 | 38.27 | $38.59 | 3046 |
| 2023-04-05 | 38.07 | $38.28 | 1614 |
| 2023-04-04 | 37.92 | $38.62 | 8400 |
| 2023-04-03 | 37.63 | $38.40 | 4100 |
| 2023-03-31 | 37.34 | $38.41 | 2606 |
| 2023-03-30 | 36.99 | $38.02 | 1400 |
| 2023-03-29 | 36.68 | $37.35 | 800 |
| 2023-03-28 | 36.53 | $36.96 | 1921 |
| 2023-03-27 | 36.47 | $37.06 | 2413 |
| 2023-03-24 | 36.37 | $36.72 | 2800 |
| 2023-03-23 | 36.37 | $36.77 | 6200 |
| 2023-03-22 | 36.37 | $36.99 | 3800 |
| 2023-03-21 | 36.30 | $37.25 | 2147 |
| 2023-03-20 | 36.15 | $36.38 | 2736 |
| 2023-03-17 | 36.24 | $35.79 | 4137 |
| 2023-03-16 | 36.56 | $36.19 | 1333 |
| 2023-03-15 | 36.84 | $36.05 | 3300 |
| 2023-03-14 | 37.23 | $37.26 | 8714 |
| 2023-03-13 | 37.32 | $37.02 | 1700 |
| 2023-03-10 | 37.53 | $37.08 | 2615 |
| 2023-03-09 | 37.76 | $37.37 | 1500 |
| 2023-03-08 | 37.96 | $37.79 | 1326 |
| 2023-03-07 | 38.07 | $37.90 | 1906 |
| 2023-03-06 | 38.17 | $38.58 | 3110 |
| 2023-03-03 | 38.09 | $38.79 | 2140 |
| 2023-03-02 | 37.92 | $38.39 | 900 |
| 2023-03-01 | 37.85 | $38.35 | 324 |
| 2023-02-28 | 37.79 | $37.90 | 1334 |
| 2023-02-27 | 37.85 | $38.11 | 600 |
| 2023-02-24 | 37.87 | $37.51 | 419 |
| 2023-02-23 | 38.09 | $38.05 | 800 |
| 2023-02-22 | 38.19 | $37.89 | 119 |
| 2023-02-21 | 38.37 | $38.12 | 549 |
| 2023-02-17 | 38.52 | $38.43 | 430 |
| 2023-02-16 | 38.61 | $38.32 | 447 |
| 2023-02-15 | 38.75 | $38.60 | 336 |
| 2023-02-14 | 38.84 | $38.88 | 3300 |
| 2023-02-13 | 38.85 | $38.75 | 3000 |
| 2023-02-10 | 38.91 | $38.40 | 1900 |
| 2023-02-09 | 39.10 | $38.74 | 900 |
| 2023-02-08 | 39.21 | $38.96 | 3100 |
| 2023-02-07 | 39.28 | $38.95 | 2800 |
| 2023-02-06 | 39.36 | $38.83 | 4500 |
| 2023-02-03 | 39.49 | $39.29 | 500 |
| 2023-02-02 | 39.51 | $39.81 | 110 |
| 2023-02-01 | 39.35 | $39.78 | 2200 |
| 2023-01-31 | 39.16 | $38.86 | 1804 |
| 2023-01-30 | 39.22 | $38.82 | 3000 |
| 2023-01-27 | 39.30 | $39.18 | 2300 |
| 2023-01-26 | 39.28 | $39.28 | 247 |
| 2023-01-25 | 39.22 | $39.06 | 200 |
| 2023-01-24 | 39.20 | $39.13 | 1007 |
| 2023-01-23 | 39.15 | $39.21 | 8734 |
| 2023-01-20 | 39.06 | $39.10 | 31334 |
| 2023-01-19 | 38.97 | $38.64 | 1328 |
| 2023-01-18 | 39.01 | $38.79 | 644 |
| 2023-01-17 | 39.00 | $38.85 | 932 |
| 2023-01-13 | 38.96 | $39.38 | 900 |
| 2023-01-12 | 38.73 | $39.38 | 300 |
| 2023-01-11 | 38.45 | $38.90 | 900 |
| 2023-01-10 | 38.25 | $38.78 | 1341 |
| 2023-01-09 | 38.04 | $38.92 | 1043 |
| 2023-01-06 | 37.74 | $38.62 | 500 |
| 2023-01-05 | 37.47 | $37.67 | 806 |
| 2023-01-04 | 37.43 | $37.81 | 3000 |
| 2023-01-03 | 37.35 | $37.37 | 3800 |
| 2022-12-30 | 37.38 | $37.41 | 2517 |
| 2022-12-29 | 37.41 | $37.63 | 1114 |
| 2022-12-28 | 37.38 | $37.06 | 915 |
| 2022-12-27 | 37.51 | $37.46 | 3145 |
| 2022-12-23 | 37.55 | $37.53 | 1144 |
| 2022-12-22 | 37.58 | $37.35 | 1100 |
| 2022-12-21 | 37.66 | $37.60 | 3300 |
| 2022-12-20 | 37.68 | $37.30 | 1720 |
| 2022-12-19 | 37.80 | $36.95 | 725 |
| 2022-12-16 | 38.05 | $36.87 | 3300 |
| 2022-12-15 | 38.37 | $37.36 | 1100 |
| 2022-12-14 | 38.59 | $38.33 | 748 |
| 2022-12-13 | 38.54 | $38.27 | 2103 |
| 2022-12-12 | 38.49 | $37.99 | 1338 |
| 2022-12-09 | 38.50 | $38.06 | 1400 |
| 2022-12-08 | 38.47 | $37.86 | 1700 |
| 2022-12-07 | 38.49 | $37.90 | 5700 |
| 2022-12-06 | 38.49 | $37.89 | 8700 |
| 2022-12-05 | 38.46 | $38.20 | 2400 |
| 2022-12-02 | 38.32 | $38.56 | 1509 |
| 2022-12-01 | 38.01 | $38.30 | 1600 |
| 2022-11-30 | 37.70 | $37.64 | 2400 |
| 2022-11-29 | 37.51 | $36.84 | 531 |
| 2022-11-28 | 37.52 | $36.51 | 1800 |
| 2022-11-25 | 37.62 | $37.33 | 118 |
| 2022-11-23 | 37.46 | $37.12 | 527 |
| 2022-11-22 | 37.31 | $36.77 | 2700 |
| 2022-11-21 | 37.22 | $36.22 | 900 |
| 2022-11-18 | 37.26 | $36.61 | 2000 |
| 2022-11-17 | 37.17 | $36.65 | 8008 |
| 2022-11-16 | 37.02 | $36.90 | 2500 |
| 2022-11-15 | 36.74 | $36.81 | 4900 |
| 2022-11-14 | 36.40 | $36.85 | 826 |
| 2022-11-11 | 35.96 | $37.02 | 600 |
| 2022-11-10 | 35.34 | $36.25 | 1749 |
| 2022-11-09 | 34.82 | $34.97 | 723 |
| 2022-11-08 | 34.58 | $35.22 | 3349 |
| 2022-11-07 | 34.19 | $34.93 | 6125 |
| 2022-11-04 | 33.80 | $34.41 | 4203 |
| 2022-11-03 | 33.49 | $32.70 | 546 |
| 2022-11-02 | 33.63 | $32.88 | 7100 |
| 2022-11-01 | 33.75 | $33.55 | 194824 |
| 2022-10-31 | 33.67 | $33.26 | 2400 |
| 2022-10-28 | 33.66 | $33.62 | 2317 |
| 2022-10-27 | 33.53 | $33.69 | 943 |
| 2022-10-26 | 33.33 | $34.32 | 2017 |
| 2022-10-25 | 32.89 | $33.59 | 600 |
| 2022-10-24 | 32.57 | $32.98 | 1915 |
| 2022-10-21 | 32.38 | $32.81 | 1600 |
| 2022-10-20 | 32.20 | $32.10 | 1730 |
| 2022-10-19 | 32.21 | $32.60 | 2729 |
| 2022-10-18 | 32.06 | $33.29 | 1727 |
| 2022-10-17 | 31.66 | $32.83 | 10606 |
| 2022-10-14 | 31.33 | $31.75 | 6400 |
| 2022-10-13 | 31.27 | $31.99 | 1600 |
| 2022-10-12 | 31.14 | $31.09 | 3000 |
| 2022-10-11 | 31.27 | $31.14 | 8430 |
| 2022-10-10 | 31.42 | $31.32 | 1100 |
| 2022-10-07 | 31.56 | $31.34 | 14800 |
| 2022-10-06 | 31.74 | $32.32 | 945 |
| 2022-10-05 | 31.65 | $32.95 | 10200 |
| 2022-10-04 | 31.35 | $33.44 | 1800 |
| 2022-10-03 | 30.85 | $32.05 | 10800 |
| 2022-09-30 | 30.70 | $31.10 | 500 |
| 2022-09-29 | 30.83 | $31.00 | 2100 |
| 2022-09-28 | 31.05 | $31.54 | 3127 |
| 2022-09-27 | 31.16 | $30.53 | 2900 |
| 2022-09-26 | 31.63 | $30.63 | 4800 |
| 2022-09-23 | 32.20 | $31.15 | 4800 |
| 2022-09-22 | 32.73 | $32.26 | 1113 |
| 2022-09-21 | 33.05 | $32.42 | 3100 |
| 2022-09-20 | 33.40 | $32.84 | 3400 |
| 2022-09-19 | 33.70 | $33.64 | 1800 |
| 2022-09-16 | 33.82 | $33.77 | 1841 |
| 2022-09-15 | 33.93 | $33.90 | 1013 |
| 2022-09-14 | 34.03 | $33.98 | 2900 |
| 2022-09-13 | 34.14 | $34.11 | 2325 |
| 2022-09-12 | 34.24 | $35.42 | 1542 |
| 2022-09-09 | 33.95 | $34.78 | 2000 |
| 2022-09-08 | 33.81 | $33.97 | 2519 |
| 2022-09-07 | 33.90 | $34.15 | 2800 |
| 2022-09-06 | 33.96 | $33.35 | 902 |
| 2022-09-02 | 34.31 | $33.50 | 1600 |
| 2022-09-01 | 34.69 | $34.04 | 2000 |
| 2022-08-31 | 34.99 | $34.85 | 338 |
| 2022-08-30 | 35.10 | $34.66 | 2611 |
| 2022-08-29 | 35.30 | $34.75 | 3525 |
| 2022-08-26 | 35.52 | $34.64 | 1907 |
| 2022-08-25 | 35.82 | $35.62 | 1138 |
| 2022-08-24 | 35.87 | $35.14 | 405 |
| 2022-08-23 | 36.09 | $35.06 | 1937 |
| 2022-08-22 | 36.38 | $34.90 | 10600 |
| 2022-08-19 | 36.78 | $35.74 | 3518 |
| 2022-08-18 | 37.00 | $36.19 | 900 |
| 2022-08-17 | 37.10 | $36.31 | 2400 |
| 2022-08-16 | 37.18 | $36.89 | 4700 |
| 2022-08-15 | 37.09 | $36.51 | 3200 |
| 2022-08-12 | 37.08 | $37.12 | 1238 |
| 2022-08-11 | 36.86 | $37.10 | 4737 |
| 2022-08-10 | 36.59 | $36.92 | 1004 |
| 2022-08-09 | 36.30 | $35.91 | 1317 |
| 2022-08-08 | 36.27 | $36.03 | 4700 |
| 2022-08-05 | 36.17 | $36.03 | 1400 |
| 2022-08-04 | 36.05 | $36.27 | 3243 |
| 2022-08-03 | 35.82 | $35.82 | 6735 |
| 2022-08-02 | 35.67 | $35.40 | 1700 |
| 2022-08-01 | 35.62 | $36.28 | 194500 |
| 2022-07-29 | 35.27 | $36.25 | 1643 |
| 2022-07-28 | 34.85 | $35.61 | 740 |
| 2022-07-27 | 34.54 | $35.04 | 3905 |
| 2022-07-26 | 34.35 | $34.34 | 1000 |
| 2022-07-25 | 34.33 | $35.15 | 4734 |
| 2022-07-22 | 34.06 | $34.80 | 2630 |
| 2022-07-21 | 33.84 | $35.31 | 5609 |
| 2022-07-20 | 33.43 | $34.42 | 3300 |
| 2022-07-19 | 33.21 | $34.53 | 1200 |
| 2022-07-18 | 32.93 | $33.65 | 4107 |
| 2022-07-15 | 32.88 | $33.45 | 649 |
| 2022-07-14 | 32.91 | $32.87 | 2300 |
| 2022-07-13 | 33.14 | $33.35 | 2600 |
| 2022-07-12 | 33.28 | $33.39 | 1441 |
| 2022-07-11 | 33.46 | $33.43 | 1800 |
| 2022-07-08 | 33.69 | $34.31 | 1204 |
| 2022-07-07 | 33.71 | $34.16 | 13734 |
| 2022-07-06 | 33.80 | $33.56 | 2200 |
| 2022-07-05 | 34.12 | $33.98 | 104400 |
| 2022-07-01 | 34.39 | $34.94 | 7000 |
| 2022-06-30 | 34.44 | $34.56 | 3400 |
| 2022-06-29 | 34.63 | $35.09 | 3000 |
| 2022-06-28 | 34.73 | $35.60 | 5600 |
| 2022-06-27 | 34.69 | $35.59 | 1800 |
| 2022-06-24 | 34.68 | $35.65 | 8000 |
| 2022-06-23 | 34.67 | $34.62 | 3600 |
| 2022-06-22 | 35.00 | $35.41 | 1433 |
| 2022-06-21 | 35.18 | $35.67 | 8546 |
| 2022-06-17 | 35.33 | $34.85 | 2100 |
| 2022-06-16 | 35.81 | $34.66 | 7500 |
| 2022-06-15 | 36.46 | $35.60 | 4533 |
| 2022-06-14 | 36.98 | $34.79 | 5500 |
| 2022-06-13 | 37.89 | $34.90 | 7136 |
| 2022-06-10 | 38.96 | $36.37 | 7243 |
| 2022-06-09 | 39.81 | $37.14 | 8825 |
| 2022-06-08 | 40.59 | $40.20 | 2530 |
| 2022-06-07 | 40.57 | $40.55 | 1800 |
| 2022-06-06 | 40.43 | $40.37 | 3142 |
| 2022-06-03 | 40.30 | $40.17 | 6400 |
| 2022-06-02 | 40.20 | $40.48 | 11300 |
| 2022-06-01 | 39.97 | $39.53 | 229000 |
| 2022-05-31 | 39.99 | $40.15 | 2244 |
| 2022-05-27 | 39.80 | $40.71 | 3518 |
| 2022-05-26 | 39.39 | $40.47 | 2700 |
| 2022-05-25 | 38.96 | $39.72 | 230 |
| 2022-05-24 | 38.68 | $39.66 | 3146 |
| 2022-05-23 | 38.36 | $39.57 | 1614 |
| 2022-05-20 | 37.99 | $38.66 | 3635 |
| 2022-05-19 | 37.85 | $38.53 | 3003 |
| 2022-05-18 | 37.72 | $38.10 | 6800 |
| 2022-05-17 | 37.71 | $39.32 | 5500 |
| 2022-05-16 | 37.32 | $38.27 | 6400 |
| 2022-05-13 | 37.19 | $38.01 | 5800 |
| 2022-05-12 | 37.13 | $36.82 | 7007 |
| 2022-05-11 | 37.45 | $37.00 | 10016 |
| 2022-05-10 | 37.80 | $37.30 | 1304 |
| 2022-05-09 | 38.14 | $36.88 | 6143 |
| 2022-05-06 | 38.71 | $37.94 | 3029 |
| 2022-05-05 | 39.07 | $38.35 | 1900 |
| 2022-05-04 | 39.39 | $39.91 | 22500 |
| 2022-05-03 | 39.29 | $39.35 | 5402 |
| 2022-05-02 | 39.36 | $39.08 | 5300 |
| 2022-04-29 | 39.53 | $38.90 | 1101 |
| 2022-04-28 | 39.81 | $39.31 | 2802 |
| 2022-04-27 | 40.02 | $39.44 | 11618 |
| 2022-04-26 | 40.23 | $39.11 | 2607 |
| 2022-04-25 | 40.60 | $39.94 | 2900 |
| 2022-04-22 | 40.79 | $40.47 | 20502 |
| 2022-04-21 | 40.85 | $40.92 | 2900 |
| 2022-04-20 | 40.78 | $41.20 | 3600 |
| 2022-04-19 | 40.60 | $40.60 | 2200 |
| 2022-04-18 | 40.58 | $40.13 | 1835 |
| 2022-04-14 | 40.70 | $40.33 | 1226 |
| 2022-04-13 | 40.78 | $40.49 | 1600 |
| 2022-04-12 | 40.83 | $39.81 | 7200 |
| 2022-04-11 | 41.11 | $40.36 | 1637 |
| 2022-04-08 | 41.26 | $40.93 | 1000 |
| 2022-04-07 | 41.27 | $40.60 | 800 |
| 2022-04-06 | 41.37 | $40.48 | 2531 |
| 2022-04-05 | 41.53 | $40.95 | 1200 |
| 2022-04-04 | 41.58 | $41.34 | 1700 |
| 2022-04-01 | 41.50 | $41.56 | 44000 |
| 2022-03-31 | 41.33 | $40.94 | 1400 |
| 2022-03-30 | 41.31 | $41.77 | 1400 |
| 2022-03-29 | 41.02 | $41.98 | 1400 |
| 2022-03-28 | 40.60 | $40.63 | 1600 |
| 2022-03-25 | 40.51 | $40.27 | 1315 |
| 2022-03-24 | 40.52 | $40.51 | 5136 |
| 2022-03-23 | 40.45 | $40.65 | 1815 |
| 2022-03-22 | 40.33 | $41.50 | 1900 |
| 2022-03-21 | 39.91 | $41.06 | 3700 |
| 2022-03-18 | 39.55 | $41.42 | 2402 |
| 2022-03-17 | 39.01 | $41.38 | 4707 |
| 2022-03-16 | 38.37 | $41.54 | 7000 |
| 2022-03-15 | 37.56 | $39.62 | 5300 |
| 2022-03-14 | 37.22 | $39.94 | 3642 |
| 2022-03-11 | 36.72 | $38.27 | 3000 |
| 2022-03-10 | 36.68 | $38.32 | 10119 |
| 2022-03-09 | 36.66 | $38.38 | 148803 |
| 2022-03-08 | 36.65 | $36.92 | 9600 |
| 2022-03-07 | 37.15 | $35.37 | 8120 |
| 2022-03-04 | 38.29 | $36.56 | 4000 |
| 2022-03-03 | 39.34 | $38.08 | 17600 |
| 2022-03-02 | 40.16 | $39.72 | 4008 |
| 2022-03-01 | 40.68 | $38.93 | 4500 |
| 2022-02-28 | 41.59 | $40.77 | 5649 |
| 2022-02-25 | 42.14 | $42.30 | 1445 |
| 2022-02-24 | 42.34 | $41.25 | 22500 |
| 2022-02-23 | 42.94 | $41.94 | 2500 |
| 2022-02-22 | 43.47 | $42.43 | 2000 |
| 2022-02-18 | 43.97 | $43.54 | 1300 |
| 2022-02-17 | 44.25 | $43.81 | 2100 |
| 2022-02-16 | 44.50 | $45.01 | 500 |
| 2022-02-15 | 44.44 | $44.69 | 1436 |
| 2022-02-14 | 44.48 | $43.69 | 5100 |
| 2022-02-11 | 44.86 | $44.26 | 4000 |
| 2022-02-10 | 45.14 | $45.29 | 1131 |
| 2022-02-09 | 45.17 | $45.94 | 2712 |
| 2022-02-08 | 45.00 | $45.54 | 507 |
| 2022-02-07 | 44.94 | $45.60 | 1516 |
| 2022-02-04 | 44.85 | $45.36 | 2100 |
| 2022-02-03 | 44.83 | $45.35 | 2100 |
| 2022-02-02 | 44.81 | $45.97 | 5000 |
| 2022-02-01 | 44.62 | $45.96 | 74900 |
| 2022-01-31 | 44.39 | $45.42 | 3409 |
| 2022-01-28 | 44.31 | $44.16 | 2600 |
| 2022-01-27 | 44.62 | $43.94 | 1600 |
| 2022-01-26 | 45.09 | $44.34 | 8025 |
| 2022-01-25 | 45.55 | $44.23 | 5500 |
| 2022-01-24 | 46.15 | $44.22 | 5900 |
| 2022-01-21 | 46.90 | $45.46 | 5400 |
| 2022-01-20 | 47.43 | $46.72 | 409 |
| 2022-01-19 | 47.68 | $46.96 | 2141 |
| 2022-01-18 | 47.90 | $46.83 | 1300 |
| 2022-01-14 | 48.21 | $47.64 | 3514 |
| 2022-01-13 | 48.33 | $47.85 | 800 |
| 2022-01-12 | 48.39 | $48.38 | 2820 |
| 2022-01-11 | 48.31 | $48.09 | 1400 |
| 2022-01-10 | 48.28 | $47.50 | 5200 |
| 2022-01-07 | 48.43 | $48.36 | 5549 |
| 2022-01-06 | 48.34 | $47.99 | 2500 |
| 2022-01-05 | 48.34 | $48.30 | 2000 |
| 2022-01-04 | 48.22 | $48.38 | 2100 |
| 2022-01-03 | 48.05 | $48.13 | 152917 |
| 2021-12-31 | 47.92 | $47.88 | 400 |
| 2021-12-30 | 47.83 | $47.79 | 400 |
| 2021-12-29 | 47.74 | $48.10 | 700 |
| 2021-12-28 | 47.54 | $48.10 | 1500 |
| 2021-12-27 | 47.28 | $48.17 | 900 |
| 2021-12-23 | 46.94 | $47.76 | 4037 |
| 2021-12-22 | 46.66 | $47.36 | 6700 |
| 2021-12-21 | 46.44 | $46.71 | 1701 |
| 2021-12-20 | 46.39 | $46.10 | 6948 |
| 2021-12-17 | 46.52 | $46.28 | 400 |
| 2021-12-16 | 46.63 | $46.93 | 1500 |
| 2021-12-15 | 46.56 | $46.92 | 3832 |
| 2021-12-14 | 46.48 | $46.05 | 4500 |
| 2021-12-13 | 46.66 | $46.56 | 2200 |
| 2021-12-10 | 46.73 | $47.28 | 1600 |
| 2021-12-09 | 46.58 | $47.12 | 3036 |
| 2021-12-08 | 46.46 | $47.71 | 5208 |
| 2021-12-07 | 46.14 | $47.33 | 2300 |
| 2021-12-06 | 45.87 | $46.39 | 12700 |
| 2021-12-03 | 45.86 | $45.93 | 4232 |
| 2021-12-02 | 45.99 | $46.40 | 3600 |
| 2021-12-01 | 46.03 | $45.99 | 57200 |
| 2021-11-30 | 46.21 | $45.71 | 16234 |
| 2021-11-29 | 46.53 | $46.31 | 2232 |
| 2021-11-26 | 46.75 | $45.65 | 2403 |
| 2021-11-24 | 47.22 | $46.48 | 2404 |
| 2021-11-23 | 47.55 | $46.92 | 1900 |
| 2021-11-22 | 47.82 | $47.21 | 3214 |
| 2021-11-19 | 48.05 | $47.49 | 3400 |
| 2021-11-18 | 48.25 | $47.97 | 4000 |
| 2021-11-17 | 48.34 | $48.25 | 634 |
| 2021-11-16 | 48.36 | $47.97 | 3314 |
| 2021-11-15 | 48.48 | $47.90 | 706 |
| 2021-11-12 | 48.65 | $48.35 | 3331 |
| 2021-11-11 | 48.71 | $48.26 | 518 |
| 2021-11-10 | 48.80 | $48.04 | 1600 |
| 2021-11-09 | 48.99 | $48.77 | 70328 |
| 2021-11-08 | 48.98 | $49.02 | 7200 |
| 2021-11-05 | 48.88 | $48.92 | 4104 |
| 2021-11-04 | 48.80 | $48.85 | 1444 |
| 2021-11-03 | 48.71 | $49.14 | 3437 |
| 2021-11-02 | 48.51 | $48.04 | 700 |
| 2021-11-01 | 48.61 | $48.22 | 19700 |
| 2021-10-29 | 48.68 | $47.97 | 2537 |
| 2021-10-28 | 48.83 | $48.86 | 8413 |
| 2021-10-27 | 48.74 | $48.81 | 2800 |
| 2021-10-26 | 48.64 | $48.82 | 2325 |
| 2021-10-25 | 48.51 | $48.57 | 11400 |
| 2021-10-22 | 48.43 | $48.94 | 11324 |
| 2021-10-21 | 48.22 | $48.55 | 25802 |
| 2021-10-20 | 48.08 | $48.92 | 1100 |
| 2021-10-19 | 47.80 | $48.68 | 2026 |
| 2021-10-18 | 47.54 | $48.28 | 3000 |
| 2021-10-15 | 47.35 | $48.59 | 3543 |
| 2021-10-14 | 47.04 | $48.48 | 1830 |
| 2021-10-13 | 46.70 | $47.87 | 3300 |
| 2021-10-12 | 46.50 | $47.29 | 64900 |
| 2021-10-11 | 46.45 | $47.11 | 900 |
| 2021-10-08 | 46.47 | $47.49 | 1400 |
| 2021-10-07 | 46.39 | $47.26 | 1500 |
| 2021-10-06 | 46.39 | $46.76 | 5800 |
| 2021-10-05 | 46.56 | $47.30 | 1400 |
| 2021-10-04 | 46.63 | $47.12 | 3220 |
| 2021-10-01 | 46.80 | $47.30 | 17400 |
| 2021-09-30 | 46.96 | $46.68 | 16808 |
| 2021-09-29 | 47.38 | $46.67 | 2400 |
| 2021-09-28 | 47.92 | $46.98 | 3112 |
| 2021-09-27 | 48.50 | $48.43 | 2700 |
| 2021-09-24 | 48.76 | $48.83 | 4200 |
| 2021-09-23 | 48.97 | $49.68 | 1300 |
| 2021-09-22 | 48.98 | $49.14 | 33546 |
| 2021-09-21 | 49.17 | $48.43 | 30800 |
| 2021-09-20 | 49.64 | $47.91 | 17314 |
| 2021-09-17 | 50.39 | $49.11 | 5900 |
| 2021-09-16 | 50.94 | $50.16 | 1149 |
| 2021-09-15 | 51.28 | $50.59 | 4733 |
| 2021-09-14 | 51.56 | $50.80 | 1118 |
| 2021-09-13 | 51.84 | $51.20 | 1900 |
| 2021-09-10 | 52.05 | $51.36 | 549 |
| 2021-09-09 | 52.25 | $51.69 | 7600 |
| 2021-09-08 | 52.40 | $51.98 | 800 |
| 2021-09-07 | 52.47 | $52.72 | 1332 |
| 2021-09-03 | 52.33 | $52.80 | 2812 |
| 2021-09-02 | 52.12 | $52.68 | 1000 |
| 2021-09-01 | 51.91 | $52.19 | 5428 |
| 2021-08-31 | 51.79 | $52.00 | 22500 |
| 2021-08-30 | 51.72 | $52.15 | 1100 |
| 2021-08-27 | 51.57 | $52.12 | 1435 |
| 2021-08-26 | 51.41 | $51.55 | 700 |
| 2021-08-25 | 51.39 | $51.81 | 5242 |
| 2021-08-24 | 51.28 | $51.47 | 400 |
| 2021-08-23 | 51.26 | $51.34 | 1715 |
| 2021-08-20 | 51.28 | $50.82 | 1900 |
| 2021-08-19 | 51.47 | $50.40 | 9142 |
| 2021-08-18 | 51.83 | $51.25 | 6845 |
| 2021-08-17 | 52.00 | $51.35 | 7700 |
| 2021-08-16 | 52.17 | $51.80 | 9912 |
| 2021-08-13 | 52.23 | $52.15 | 1700 |
| 2021-08-12 | 52.19 | $51.80 | 5300 |
| 2021-08-11 | 52.24 | $51.87 | 1904 |
| 2021-08-10 | 52.28 | $51.70 | 42719 |
| 2021-08-09 | 52.37 | $51.71 | 600 |
| 2021-08-06 | 52.47 | $51.91 | 314 |
| 2021-08-05 | 52.51 | $52.22 | 400 |
| 2021-08-04 | 52.46 | $52.27 | 2300 |
| 2021-08-03 | 52.37 | $52.48 | 4425 |
| 2021-08-02 | 52.18 | $51.97 | 33436 |
| 2021-07-30 | 52.11 | $52.02 | 500 |
| 2021-07-29 | 51.99 | $52.19 | 700 |
| 2021-07-28 | 51.78 | $51.67 | 1833 |
| 2021-07-27 | 51.67 | $51.67 | 1400 |
| 2021-07-26 | 51.54 | $52.21 | 922 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.92
2026-07-21
Close Price
$51.84
Vol: 16523
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.73
Average
50.74
Maximum
77.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 44.92 | $51.84 | 16523 |
| 2026-07-20 | 41.41 | $51.06 | 15509 |
| 2026-07-17 | 43.36 | $51.64 | 7106 |
| 2026-07-16 | 40.90 | $51.10 | 13744 |
| 2026-07-15 | 43.46 | $51.87 | 8019 |
| 2026-07-14 | 44.21 | $52.09 | 7217 |
| 2026-07-13 | 43.15 | $51.84 | 44700 |
| 2026-07-10 | 45.58 | $52.58 | 9435 |
| 2026-07-09 | 46.15 | $52.75 | 825114 |
| 2026-07-08 | 42.12 | $51.75 | 23200 |
| 2026-07-07 | 42.91 | $52.01 | 8800 |
| 2026-07-06 | 45.75 | $52.91 | 4724 |
| 2026-07-02 | 43.21 | $52.27 | 64400 |
| 2026-07-01 | 43.85 | $52.48 | 53300 |
| 2026-06-30 | 47.02 | $53.49 | 8300 |
| 2026-06-29 | 44.06 | $52.71 | 7800 |
| 2026-06-26 | 42.20 | $52.24 | 9000 |
| 2026-06-25 | 45.30 | $53.26 | 5800 |
| 2026-06-24 | 43.36 | $52.76 | 10642 |
| 2026-06-23 | 44.50 | $53.14 | 9744 |
| 2026-06-22 | 48.99 | $54.54 | 7900 |
| 2026-06-18 | 45.84 | $53.69 | 120504 |
| 2026-06-17 | 47.14 | $54.09 | 21645 |
| 2026-06-16 | 49.27 | $54.73 | 16626 |
| 2026-06-15 | 51.84 | $55.47 | 20237 |
| 2026-06-12 | 51.87 | $55.48 | 6032 |
| 2026-06-11 | 51.00 | $55.20 | 349500 |
| 2026-06-10 | 44.58 | $53.32 | 11200 |
| 2026-06-09 | 49.24 | $54.75 | 9737 |
| 2026-06-08 | 51.65 | $55.42 | 2.2M |
| 2026-06-05 | 50.73 | $55.15 | 4600 |
| 2026-06-04 | 63.76 | $58.20 | 65800 |
| 2026-06-03 | 62.77 | $57.87 | 7700 |
| 2026-06-02 | 64.07 | $58.13 | 2346 |
| 2026-06-01 | 62.72 | $57.65 | 20300 |
| 2026-05-29 | 60.23 | $56.81 | 10447 |
| 2026-05-28 | 62.30 | $57.25 | 24241 |
| 2026-05-27 | 63.29 | $57.46 | 4413 |
| 2026-05-26 | 66.13 | $58.06 | 3617 |
| 2026-05-22 | 62.62 | $56.74 | 5848 |
| 2026-05-21 | 60.43 | $56.00 | 7246 |
| 2026-05-20 | 57.63 | $55.12 | 1724 |
| 2026-05-19 | 55.67 | $54.54 | 11703 |
| 2026-05-18 | 58.00 | $55.07 | 4029 |
| 2026-05-15 | 54.85 | $54.14 | 3602 |
| 2026-05-14 | 60.21 | $55.30 | 2800 |
| 2026-05-13 | 60.94 | $55.45 | 8200 |
| 2026-05-12 | 56.71 | $54.18 | 5211 |
| 2026-05-11 | 60.07 | $54.87 | 205900 |
| 2026-05-08 | 57.47 | $54.12 | 4928 |
| 2026-05-07 | 55.56 | $53.60 | 45400 |
| 2026-05-06 | 64.61 | $55.31 | 1515 |
| 2026-05-05 | 63.48 | $54.97 | 2600 |
| 2026-05-04 | 61.07 | $54.27 | 4113 |
| 2026-05-01 | 66.96 | $55.25 | 5627 |
| 2026-04-30 | 65.51 | $54.80 | 4762 |
| 2026-04-29 | 60.27 | $53.38 | 5600 |
| 2026-04-28 | 58.15 | $52.88 | 2300 |
| 2026-04-27 | 59.92 | $53.17 | 2200 |
| 2026-04-24 | 59.43 | $53.05 | 8030 |
| 2026-04-23 | 58.48 | $52.81 | 11524 |
| 2026-04-22 | 57.97 | $52.68 | 2300 |
| 2026-04-21 | 58.65 | $52.81 | 1507 |
| 2026-04-20 | 65.58 | $54.04 | 7406 |
| 2026-04-17 | 64.31 | $53.65 | 2700 |
| 2026-04-16 | 62.95 | $53.24 | 2300 |
| 2026-04-15 | 63.17 | $53.28 | 4300 |
| 2026-04-14 | 66.91 | $53.94 | 3300 |
| 2026-04-13 | 66.65 | $53.85 | 12133 |
| 2026-04-10 | 62.60 | $52.52 | 3847 |
| 2026-04-09 | 62.11 | $52.37 | 10918 |
| 2026-04-08 | 61.46 | $52.17 | 7800 |
| 2026-04-07 | 55.00 | $50.39 | 7376 |
| 2026-04-06 | 56.88 | $50.76 | 7949 |
| 2026-04-02 | 54.86 | $50.25 | 7400 |
| 2026-04-01 | 53.05 | $49.81 | 9500 |
| 2026-03-31 | 49.42 | $48.98 | 6133 |
| 2026-03-30 | 43.14 | $47.73 | 3500 |
| 2026-03-27 | 41.02 | $47.35 | 3414 |
| 2026-03-26 | 44.72 | $48.24 | 1900 |
| 2026-03-25 | 48.62 | $49.07 | 4063 |
| 2026-03-24 | 43.50 | $48.16 | 3118 |
| 2026-03-23 | 44.61 | $48.40 | 5514 |
| 2026-03-20 | 41.15 | $47.82 | 9901 |
| 2026-03-19 | 47.46 | $49.12 | 4500 |
| 2026-03-18 | 46.75 | $49.00 | 4200 |
| 2026-03-17 | 52.15 | $49.96 | 6836 |
| 2026-03-16 | 49.43 | $49.49 | 7117 |
| 2026-03-13 | 42.50 | $48.44 | 6500 |
| 2026-03-12 | 46.47 | $49.13 | 12316 |
| 2026-03-11 | 47.14 | $49.24 | 3545 |
| 2026-03-10 | 45.86 | $49.05 | 11600 |
| 2026-03-09 | 44.73 | $48.88 | 58741 |
| 2026-03-06 | 46.08 | $49.13 | 12421 |
| 2026-03-05 | 47.72 | $49.43 | 6212 |
| 2026-03-04 | 51.31 | $50.05 | 7600 |
| 2026-03-03 | 47.56 | $49.43 | 9922 |
| 2026-03-02 | 55.94 | $50.70 | 16040 |
| 2026-02-27 | 59.30 | $51.13 | 3531 |
| 2026-02-26 | 59.25 | $51.12 | 3614 |
| 2026-02-25 | 61.58 | $51.42 | 2500 |
| 2026-02-24 | 60.35 | $51.17 | 8122 |
| 2026-02-23 | 60.72 | $51.22 | 12300 |
| 2026-02-20 | 61.88 | $51.38 | 5527 |
| 2026-02-19 | 60.02 | $50.97 | 5500 |
| 2026-02-18 | 59.57 | $50.87 | 6500 |
| 2026-02-17 | 58.07 | $50.54 | 5300 |
| 2026-02-13 | 55.95 | $50.09 | 5710 |
| 2026-02-12 | 55.81 | $50.06 | 9417 |
| 2026-02-11 | 63.40 | $51.24 | 12200 |
| 2026-02-10 | 60.69 | $50.61 | 2500 |
| 2026-02-09 | 61.44 | $50.72 | 8128 |
| 2026-02-06 | 59.49 | $50.27 | 5700 |
| 2026-02-05 | 55.68 | $49.47 | 16400 |
| 2026-02-04 | 61.36 | $50.30 | 8328 |
| 2026-02-03 | 60.95 | $50.21 | 5465 |
| 2026-02-02 | 58.53 | $49.69 | 13805 |
| 2026-01-30 | 56.05 | $49.19 | 13847 |
| 2026-01-29 | 61.13 | $49.92 | 18621 |
| 2026-01-28 | 65.12 | $50.44 | 12707 |
| 2026-01-27 | 71.52 | $51.19 | 4936 |
| 2026-01-26 | 68.02 | $50.31 | 6235 |
| 2026-01-23 | 65.10 | $49.68 | 4206 |
| 2026-01-22 | 64.46 | $49.55 | 40100 |
| 2026-01-21 | 61.15 | $48.91 | 14900 |
| 2026-01-20 | 54.91 | $47.91 | 6300 |
| 2026-01-16 | 67.97 | $49.17 | 4135 |
| 2026-01-15 | 67.51 | $49.09 | 5400 |
| 2026-01-14 | 66.04 | $48.84 | 7000 |
| 2026-01-13 | 63.06 | $48.37 | 6620 |
| 2026-01-12 | 66.98 | $48.70 | 34400 |
| 2026-01-09 | 64.84 | $48.36 | 9027 |
| 2026-01-08 | 65.67 | $48.43 | 3100 |
| 2026-01-07 | 71.12 | $48.87 | 5706 |
| 2026-01-06 | 69.36 | $48.55 | 19000 |
| 2026-01-05 | 69.20 | $48.52 | 14100 |
| 2026-01-02 | 68.82 | $48.45 | 7900 |
| 2025-12-31 | 65.18 | $47.82 | 52648 |
| 2025-12-30 | 65.64 | $47.86 | 3200 |
| 2025-12-29 | 64.32 | $47.64 | 4735 |
| 2025-12-26 | 64.97 | $47.70 | 1500 |
| 2025-12-24 | 64.17 | $47.56 | 2200 |
| 2025-12-23 | 64.37 | $47.58 | 6900 |
| 2025-12-22 | 62.37 | $47.22 | 4400 |
| 2025-12-19 | 59.88 | $46.80 | 1400 |
| 2025-12-18 | 58.25 | $46.54 | 3105 |
| 2025-12-17 | 55.20 | $46.08 | 2600 |
| 2025-12-16 | 59.13 | $46.52 | 3739 |
| 2025-12-15 | 59.22 | $46.53 | 9107 |
| 2025-12-12 | 59.04 | $46.50 | 7236 |
| 2025-12-11 | 65.64 | $47.22 | 6500 |
| 2025-12-10 | 64.05 | $46.92 | 5600 |
| 2025-12-09 | 59.54 | $46.16 | 5114 |
| 2025-12-08 | 61.27 | $46.34 | 10184 |
| 2025-12-05 | 60.42 | $46.20 | 4643 |
| 2025-12-04 | 61.52 | $46.32 | 3749 |
| 2025-12-03 | 61.41 | $46.30 | 6449 |
| 2025-12-02 | 58.14 | $45.73 | 4205 |
| 2025-12-01 | 56.92 | $45.53 | 10000 |
| 2025-11-28 | 56.86 | $45.52 | 600 |
| 2025-11-26 | 55.88 | $45.35 | 1440 |
| 2025-11-25 | 54.00 | $45.03 | 6627 |
| 2025-11-24 | 49.82 | $44.37 | 1314 |
| 2025-11-21 | 48.47 | $44.17 | 5600 |
| 2025-11-20 | 43.88 | $43.53 | 4400 |
| 2025-11-19 | 46.46 | $43.95 | 4000 |
| 2025-11-18 | 50.19 | $44.51 | 5117 |
| 2025-11-17 | 53.95 | $45.02 | 6545 |
| 2025-11-14 | 59.50 | $45.69 | 3800 |
| 2025-11-13 | 62.90 | $46.06 | 2900 |
| 2025-11-12 | 66.09 | $46.39 | 4725 |
| 2025-11-11 | 65.02 | $46.18 | 3919 |
| 2025-11-10 | 62.66 | $45.74 | 6104 |
| 2025-11-07 | 60.66 | $45.39 | 4235 |
| 2025-11-06 | 59.30 | $45.16 | 3223 |
| 2025-11-05 | 56.70 | $44.74 | 2924 |
| 2025-11-04 | 57.87 | $44.88 | 5800 |
| 2025-11-03 | 67.75 | $45.92 | 5601 |
| 2025-10-31 | 66.22 | $45.63 | 2723 |
| 2025-10-30 | 71.43 | $46.10 | 7759 |
| 2025-10-29 | 72.23 | $46.17 | 5200 |
| 2025-10-28 | 77.44 | $46.61 | 7400 |
| 2025-10-27 | 73.43 | $45.64 | 2300 |
| 2025-10-24 | 71.70 | $45.29 | 3603 |
| 2025-10-23 | 71.04 | $45.16 | 2700 |
| 2025-10-22 | 61.30 | $43.69 | 500 |
| 2025-10-21 | 59.63 | $43.50 | 500 |
| 2025-10-20 | 61.76 | $43.66 | 1100 |
| 2025-10-17 | 60.85 | $43.55 | 3100 |
| 2025-10-16 | 61.74 | $43.62 | 4700 |
| 2025-10-15 | 57.52 | $43.12 | 1418 |
| 2025-10-14 | 55.76 | $42.93 | 2800 |
| 2025-10-13 | 51.42 | $42.50 | 1400 |
| 2025-10-10 | 50.46 | $42.41 | 4200 |
| 2025-10-09 | 51.43 | $42.50 | 3400 |
| 2025-10-08 | 53.04 | $42.65 | 1400 |
| 2025-10-07 | 52.67 | $42.61 | 1718 |
| 2025-10-06 | 53.17 | $42.66 | 2134 |
| 2025-10-03 | 57.03 | $43.03 | 3900 |
| 2025-10-02 | 54.49 | $42.73 | 2700 |
| 2025-10-01 | 58.42 | $43.09 | 12100 |
| 2025-09-30 | 56.08 | $42.81 | 3044 |
| 2025-09-29 | 54.60 | $42.64 | 3238 |
| 2025-09-26 | 53.01 | $42.46 | 600 |
| 2025-09-25 | 49.86 | $42.12 | 3142 |
| 2025-09-24 | 54.79 | $42.60 | 1122 |
| 2025-09-23 | 58.94 | $42.96 | 2000 |
| 2025-09-22 | 57.76 | $42.82 | 27800 |
| 2025-09-19 | 56.57 | $42.68 | 3700 |
| 2025-09-18 | 58.35 | $42.84 | 400 |
| 2025-09-17 | 61.69 | $43.13 | 11220 |
| 2025-09-16 | 63.85 | $43.31 | 1021 |
| 2025-09-15 | 62.82 | $43.16 | 1700 |
| 2025-09-12 | 61.86 | $43.02 | 1100 |
| 2025-09-11 | 62.29 | $43.06 | 2236 |
| 2025-09-10 | 58.91 | $42.57 | 1000 |
| 2025-09-09 | 59.32 | $42.61 | 1400 |
| 2025-09-08 | 59.19 | $42.59 | 400 |
| 2025-09-05 | 57.29 | $42.31 | 1802 |
| 2025-09-04 | 53.47 | $41.79 | 1700 |
| 2025-09-03 | 50.57 | $41.43 | 1412 |
| 2025-09-02 | 49.48 | $41.30 | 2500 |
| 2025-08-29 | 52.78 | $41.69 | 1063 |
| 2025-08-28 | 53.29 | $41.75 | 1700 |
| 2025-08-27 | 53.71 | $41.80 | 2400 |
| 2025-08-26 | 55.96 | $42.07 | 1916 |
| 2025-08-25 | 56.05 | $42.08 | 1600 |
| 2025-08-22 | 60.91 | $42.65 | 1000 |
| 2025-08-21 | 54.30 | $41.65 | 600 |
| 2025-08-20 | 58.03 | $42.05 | 1141 |
| 2025-08-19 | 56.69 | $41.86 | 2206 |
| 2025-08-18 | 55.40 | $41.68 | 5000 |
| 2025-08-15 | 57.19 | $41.88 | 2100 |
| 2025-08-14 | 53.08 | $41.31 | 832 |
| 2025-08-13 | 57.30 | $41.77 | 424 |
| 2025-08-12 | 55.85 | $41.57 | 802 |
| 2025-08-11 | 52.81 | $41.17 | 500 |
| 2025-08-08 | 56.12 | $41.53 | 838 |
| 2025-08-07 | 54.85 | $41.36 | 630 |
| 2025-08-06 | 52.95 | $41.11 | 600 |
| 2025-08-05 | 51.16 | $40.88 | 600 |
| 2025-08-04 | 49.07 | $40.62 | 1444 |
| 2025-08-01 | 47.09 | $40.38 | 2300 |
| 2025-07-31 | 45.92 | $40.24 | 3400 |
| 2025-07-30 | 48.54 | $40.60 | 2719 |
| 2025-07-29 | 52.56 | $41.11 | 5700 |
| 2025-07-28 | 55.02 | $41.40 | 2400 |
| 2025-07-25 | 63.18 | $42.24 | 1100 |
| 2025-07-24 | 61.77 | $42.02 | 7201 |
| 2025-07-23 | 61.64 | $42.00 | 3145 |
| 2025-07-22 | 54.12 | $40.96 | 2329 |
| 2025-07-21 | 55.52 | $41.10 | 1500 |
| 2025-07-18 | 51.17 | $40.59 | 3600 |
| 2025-07-17 | 51.93 | $40.67 | 7649 |
| 2025-07-16 | 54.21 | $40.91 | 1300 |
| 2025-07-15 | 52.04 | $40.65 | 2000 |
| 2025-07-14 | 55.91 | $41.05 | 1700 |
| 2025-07-11 | 57.54 | $41.21 | 2300 |
| 2025-07-10 | 61.46 | $41.58 | 3014 |
| 2025-07-09 | 60.77 | $41.48 | 1100 |
| 2025-07-08 | 58.97 | $41.22 | 13101 |
| 2025-07-07 | 56.00 | $40.82 | 921 |
| 2025-07-03 | 60.46 | $41.25 | 911 |
| 2025-07-02 | 60.46 | $41.25 | 18200 |
| 2025-07-01 | 58.01 | $40.90 | 1611 |
| 2025-06-30 | 58.20 | $40.92 | 4405 |
| 2025-06-27 | 57.86 | $40.87 | 809 |
| 2025-06-26 | 54.88 | $40.44 | 3900 |
| 2025-06-25 | 51.70 | $40.02 | 13900 |
| 2025-06-24 | 53.14 | $40.19 | 11100 |
| 2025-06-23 | 50.85 | $39.89 | 5400 |
| 2025-06-20 | 49.44 | $39.71 | 97100 |
| 2025-06-18 | 47.12 | $39.42 | 6200 |
| 2025-06-17 | 46.56 | $39.35 | 4300 |
| 2025-06-16 | 51.79 | $40.05 | 6800 |
| 2025-06-13 | 59.61 | $40.91 | 4500 |
| 2025-06-12 | 68.40 | $41.68 | 7400 |
| 2025-06-11 | 65.92 | $41.28 | 4542 |
| 2025-06-10 | 66.29 | $41.31 | 2000 |
| 2025-06-09 | 65.43 | $41.17 | 2225 |
| 2025-06-06 | 64.38 | $41.00 | 1136 |
| 2025-06-05 | 64.93 | $41.05 | 2300 |
| 2025-06-04 | 64.87 | $41.04 | 4900 |
| 2025-06-03 | 61.86 | $40.53 | 2544 |
| 2025-06-02 | 67.70 | $41.07 | 5308 |
| 2025-05-30 | 64.90 | $40.59 | 11115 |
| 2025-05-29 | 66.61 | $40.74 | 7500 |
| 2025-05-28 | 65.58 | $40.56 | 5000 |
| 2025-05-27 | 68.96 | $40.86 | 9226 |
| 2025-05-23 | 66.32 | $40.38 | 3908 |
| 2025-05-22 | 68.75 | $40.59 | 7815 |
| 2025-05-21 | 71.35 | $40.81 | 25806 |
| 2025-05-20 | 71.59 | $40.83 | 5600 |
| 2025-05-19 | 70.00 | $40.49 | 9042 |
| 2025-05-16 | 68.00 | $40.09 | 8000 |
| 2025-05-15 | 67.16 | $39.93 | 1300 |
| 2025-05-14 | 65.23 | $39.57 | 3100 |
| 2025-05-13 | 65.54 | $39.60 | 4009 |
| 2025-05-12 | 64.16 | $39.34 | 3805 |
| 2025-05-09 | 62.96 | $39.12 | 2400 |
| 2025-05-08 | 61.41 | $38.84 | 2547 |
| 2025-05-07 | 64.15 | $39.14 | 14405 |
| 2025-05-06 | 63.05 | $38.93 | 1200 |
| 2025-05-05 | 63.67 | $39.00 | 9500 |
| 2025-05-02 | 63.92 | $39.03 | 3300 |
| 2025-05-01 | 61.49 | $38.53 | 6400 |
| 2025-04-30 | 62.28 | $38.63 | 29300 |
| 2025-04-29 | 59.91 | $38.15 | 5026 |
| 2025-04-28 | 58.67 | $37.91 | 9408 |
| 2025-04-25 | 58.11 | $37.80 | 3623 |
| 2025-04-24 | 57.46 | $37.67 | 9300 |
| 2025-04-23 | 56.92 | $37.56 | 7000 |
| 2025-04-22 | 57.11 | $37.59 | 12236 |
| 2025-04-21 | 54.30 | $37.00 | 15516 |
| 2025-04-17 | 53.77 | $36.89 | 15025 |
| 2025-04-16 | 52.07 | $36.54 | 17500 |
| 2025-04-15 | 51.29 | $36.38 | 32100 |
| 2025-04-14 | 50.09 | $36.13 | 15445 |
| 2025-04-11 | 48.20 | $35.74 | 28100 |
| 2025-04-10 | 42.17 | $34.61 | 13600 |
| 2025-04-09 | 43.10 | $34.83 | 20300 |
| 2025-04-08 | 30.06 | $32.87 | 53631 |
| 2025-04-07 | 31.60 | $33.31 | 42904 |
| 2025-04-04 | 34.39 | $34.04 | 94500 |
| 2025-04-03 | 44.09 | $35.96 | 224736 |
| 2025-04-02 | 50.67 | $36.89 | 35049 |
| 2025-04-01 | 49.20 | $36.70 | 43914 |
| 2025-03-31 | 49.80 | $36.78 | 46100 |
| 2025-03-28 | 53.23 | $37.23 | 66500 |
| 2025-03-27 | 53.86 | $37.31 | 193612 |
| 2025-03-26 | 54.47 | $37.39 | 133813 |
| 2025-03-25 | 59.95 | $38.07 | 2422 |
| 2025-03-24 | 59.15 | $37.93 | 8500 |
| 2025-03-21 | 60.38 | $38.08 | 7408 |
| 2025-03-20 | 62.45 | $38.33 | 11539 |
| 2025-03-19 | 67.25 | $38.88 | 10800 |
| 2025-03-18 | 68.62 | $39.03 | 21800 |
| 2025-03-17 | 67.96 | $38.87 | 7000 |
| 2025-03-14 | 66.23 | $38.46 | 3926 |
| 2025-03-13 | 62.42 | $37.65 | 7925 |
| 2025-03-12 | 64.29 | $37.87 | 9900 |
| 2025-03-11 | 67.80 | $38.27 | 8200 |
| 2025-03-10 | 67.33 | $38.16 | 16015 |
| 2025-03-07 | 71.82 | $38.66 | 8100 |
| 2025-03-06 | 69.17 | $37.98 | 9139 |
| 2025-03-05 | 68.46 | $37.81 | 6201 |
| 2025-03-04 | 62.69 | $36.60 | 12500 |
| 2025-03-03 | 60.53 | $36.22 | 2949 |
| 2025-02-28 | 56.17 | $35.53 | 15300 |
| 2025-02-27 | 59.23 | $35.87 | 5100 |
| 2025-02-26 | 67.71 | $36.69 | 23100 |
| 2025-02-25 | 68.50 | $36.76 | 5427 |
| 2025-02-24 | 63.37 | $35.88 | 1606 |
| 2025-02-21 | 64.27 | $35.96 | 2505 |
| 2025-02-20 | 65.95 | $36.11 | 1200 |
| 2025-02-19 | 63.35 | $35.68 | 3000 |
| 2025-02-18 | 68.56 | $36.13 | 1900 |
| 2025-02-14 | 66.15 | $35.72 | 8100 |
| 2025-02-13 | 64.77 | $35.50 | 5413 |
| 2025-02-12 | 61.30 | $34.99 | 1100 |
| 2025-02-11 | 58.89 | $34.67 | 2200 |
| 2025-02-10 | 56.89 | $34.42 | 6317 |
| 2025-02-07 | 55.15 | $34.21 | 4910 |
| 2025-02-06 | 58.68 | $34.54 | 2600 |
| 2025-02-05 | 55.57 | $34.16 | 500 |
| 2025-02-04 | 53.19 | $33.89 | 2500 |
| 2025-02-03 | 52.02 | $33.76 | 5800 |
| 2025-01-31 | 56.25 | $34.17 | 614 |
| 2025-01-30 | 61.85 | $34.65 | 1800 |
| 2025-01-29 | 58.85 | $34.28 | 3449 |
| 2025-01-28 | 57.65 | $34.14 | 4833 |
| 2025-01-27 | 59.90 | $34.33 | 5100 |
| 2025-01-24 | 59.18 | $34.24 | 728 |
| 2025-01-23 | 57.50 | $34.03 | 4432 |
| 2025-01-22 | 54.08 | $33.63 | 2000 |
| 2025-01-21 | 56.79 | $33.88 | 4420 |
| 2025-01-17 | 48.44 | $33.03 | 3700 |
| 2025-01-16 | 46.47 | $32.86 | 1100 |
| 2025-01-15 | 45.66 | $32.79 | 5700 |
| 2025-01-14 | 41.96 | $32.48 | 1000 |
| 2025-01-13 | 39.83 | $32.31 | 16500 |
| 2025-01-10 | 39.58 | $32.29 | 12500 |
| 2025-01-08 | 42.58 | $32.65 | 30200 |
| 2025-01-07 | 46.50 | $33.07 | 4500 |
| 2025-01-06 | 49.37 | $33.35 | 6700 |
| 2025-01-03 | 41.81 | $32.73 | 1100 |
| 2025-01-02 | 39.02 | $32.53 | 1745 |
| 2024-12-31 | 37.01 | $32.39 | 2800 |
| 2024-12-30 | 37.94 | $32.50 | 5300 |
| 2024-12-27 | 38.36 | $32.55 | 3011 |
| 2024-12-26 | 35.67 | $32.35 | 2300 |
| 2024-12-24 | 32.30 | $32.11 | 8900 |
| 2024-12-23 | 32.84 | $32.19 | 1203 |
| 2024-12-20 | 29.89 | $31.98 | 1629 |
| 2024-12-19 | 28.33 | $31.87 | 2200 |
| 2024-12-18 | 27.49 | $31.81 | 2500 |
| 2024-12-17 | 32.63 | $32.66 | 1207 |
| 2024-12-16 | 38.41 | $33.38 | 2238 |
| 2024-12-13 | 39.33 | $33.48 | 3700 |
| 2024-12-12 | 39.60 | $33.51 | 2100 |
| 2024-12-11 | 42.27 | $33.80 | 3000 |
| 2024-12-10 | 42.64 | $33.84 | 8501 |
| 2024-12-09 | 46.05 | $34.19 | 3700 |
| 2024-12-06 | 46.05 | $34.19 | 7409 |
| 2024-12-05 | 44.92 | $34.09 | 1348 |
| 2024-12-04 | 41.15 | $33.77 | 2500 |
| 2024-12-03 | 40.91 | $33.75 | 4400 |
| 2024-12-02 | 39.39 | $33.62 | 3100 |
| 2024-11-29 | 36.76 | $33.40 | 2238 |
| 2024-11-27 | 36.76 | $33.40 | 5400 |
| 2024-11-26 | 30.33 | $32.88 | 8500 |
| 2024-11-25 | 32.70 | $33.27 | 1800 |
| 2024-11-22 | 30.04 | $33.07 | 3700 |
| 2024-11-21 | 30.21 | $33.10 | 5226 |
| 2024-11-20 | 31.63 | $33.35 | 1110 |
| 2024-11-19 | 31.74 | $33.37 | 3831 |
| 2024-11-18 | 34.76 | $33.88 | 1800 |
| 2024-11-15 | 34.95 | $33.91 | 11419 |
| 2024-11-14 | 33.94 | $33.82 | 1900 |
| 2024-11-13 | 32.84 | $33.72 | 3800 |
| 2024-11-12 | 33.86 | $33.91 | 3006 |
| 2024-11-11 | 38.43 | $34.68 | 3543 |
| 2024-11-08 | 39.55 | $34.85 | 3400 |
| 2024-11-07 | 43.20 | $35.37 | 4726 |
| 2024-11-06 | 37.62 | $34.84 | 3400 |
| 2024-11-05 | 45.09 | $35.78 | 1347 |
| 2024-11-04 | 43.62 | $35.65 | 1504 |
| 2024-11-01 | 43.51 | $35.64 | 1400 |
| 2024-10-31 | 41.88 | $35.49 | 1200 |
| 2024-10-30 | 43.80 | $35.73 | 1709 |
| 2024-10-29 | 45.87 | $35.98 | 1346 |
| 2024-10-28 | 50.02 | $36.44 | 1144 |
| 2024-10-25 | 44.53 | $35.91 | 2241 |
| 2024-10-24 | 44.89 | $35.95 | 1540 |
| 2024-10-23 | 44.15 | $35.88 | 1046 |
| 2024-10-22 | 45.73 | $36.07 | 2400 |
| 2024-10-21 | 47.33 | $36.26 | 5800 |
| 2024-10-18 | 51.98 | $36.77 | 2942 |
| 2024-10-17 | 46.61 | $36.22 | 300 |
| 2024-10-16 | 43.32 | $35.92 | 220 |
| 2024-10-15 | 43.21 | $35.91 | 1000 |
| 2024-10-14 | 49.03 | $36.55 | 3037 |
| 2024-10-11 | 50.03 | $36.65 | 803 |
| 2024-10-10 | 49.34 | $36.58 | 1200 |
| 2024-10-09 | 51.16 | $36.77 | 200 |
| 2024-10-08 | 51.25 | $36.78 | 638 |
| 2024-10-07 | 53.11 | $36.98 | 5633 |
| 2024-10-04 | 55.50 | $37.23 | 1446 |
| 2024-10-03 | 53.60 | $36.99 | 3577 |
| 2024-10-02 | 57.18 | $37.36 | 1300 |
| 2024-10-01 | 58.18 | $37.46 | 192100 |
| 2024-09-30 | 62.54 | $37.88 | 3248 |
| 2024-09-27 | 62.28 | $37.84 | 900 |
| 2024-09-26 | 64.26 | $38.03 | 1102 |
| 2024-09-25 | 58.22 | $37.12 | 1200 |
| 2024-09-24 | 59.37 | $37.23 | 801 |
| 2024-09-23 | 55.24 | $36.69 | 619 |
| 2024-09-20 | 54.51 | $36.60 | 4300 |
| 2024-09-19 | 58.99 | $37.04 | 1143 |
| 2024-09-18 | 53.64 | $36.39 | 800 |
| 2024-09-17 | 53.37 | $36.36 | 1600 |
| 2024-09-16 | 51.97 | $36.20 | 3900 |
| 2024-09-13 | 49.64 | $35.94 | 1039 |
| 2024-09-12 | 47.68 | $35.73 | 7900 |
| 2024-09-11 | 47.41 | $35.70 | 1004 |
| 2024-09-10 | 47.81 | $35.75 | 1722 |
| 2024-09-09 | 49.97 | $36.02 | 2004 |
| 2024-09-06 | 48.58 | $35.85 | 631 |
| 2024-09-05 | 53.40 | $36.43 | 1300 |
| 2024-09-04 | 53.92 | $36.49 | 1000 |
| 2024-09-03 | 57.13 | $36.85 | 1500 |
| 2024-08-30 | 60.44 | $37.20 | 2131 |
| 2024-08-29 | 59.62 | $37.07 | 400 |
| 2024-08-28 | 57.74 | $36.78 | 200 |
| 2024-08-27 | 59.74 | $37.00 | 1619 |
| 2024-08-26 | 59.50 | $36.96 | 500 |
| 2024-08-23 | 61.70 | $37.21 | 1445 |
| 2024-08-22 | 57.12 | $36.45 | 1200 |
| 2024-08-21 | 60.95 | $36.87 | 9410 |
| 2024-08-20 | 58.22 | $36.44 | 216 |
| 2024-08-19 | 59.04 | $36.53 | 641 |
| 2024-08-16 | 55.04 | $35.93 | 300 |
| 2024-08-15 | 54.69 | $35.88 | 649 |
| 2024-08-14 | 53.23 | $35.67 | 900 |
| 2024-08-13 | 51.97 | $35.49 | 2207 |
| 2024-08-12 | 47.10 | $34.84 | 600 |
| 2024-08-09 | 47.81 | $34.94 | 300 |
| 2024-08-08 | 46.89 | $34.82 | 1200 |
| 2024-08-07 | 40.84 | $34.08 | 2800 |
| 2024-08-06 | 38.68 | $33.84 | 2729 |
| 2024-08-05 | 38.24 | $33.79 | 2740 |
| 2024-08-02 | 43.11 | $34.61 | 3142 |
| 2024-08-01 | 45.11 | $34.91 | 193132 |
| 2024-07-31 | 48.92 | $35.44 | 734 |
| 2024-07-30 | 49.37 | $35.50 | 2200 |
| 2024-07-29 | 46.82 | $35.17 | 825 |
| 2024-07-26 | 46.04 | $35.07 | 3004 |
| 2024-07-25 | 42.60 | $34.64 | 1242 |
| 2024-07-24 | 39.80 | $34.31 | 2700 |
| 2024-07-23 | 44.00 | $34.99 | 900 |
| 2024-07-22 | 48.20 | $35.58 | 7635 |
| 2024-07-19 | 41.76 | $34.86 | 1519 |
| 2024-07-18 | 43.70 | $35.13 | 2807 |
| 2024-07-17 | 44.72 | $35.27 | 1238 |
| 2024-07-16 | 45.58 | $35.39 | 431 |
| 2024-07-15 | 45.16 | $35.34 | 900 |
| 2024-07-12 | 48.51 | $35.81 | 1100 |
| 2024-07-11 | 46.25 | $35.53 | 1200 |
| 2024-07-10 | 44.78 | $35.35 | 1900 |
| 2024-07-09 | 41.91 | $35.01 | 43435 |
| 2024-07-08 | 44.63 | $35.43 | 900 |
| 2024-07-05 | 47.41 | $35.83 | 2200 |
| 2024-07-03 | 46.62 | $35.73 | 2902 |
| 2024-07-02 | 44.23 | $35.43 | 629 |
| 2024-07-01 | 45.86 | $35.68 | 240 |
| 2024-06-28 | 41.00 | $35.09 | 800 |
| 2024-06-27 | 41.42 | $35.16 | 4100 |
| 2024-06-26 | 39.23 | $34.90 | 2000 |
| 2024-06-25 | 42.54 | $35.47 | 3524 |
| 2024-06-24 | 43.46 | $35.62 | 1428 |
| 2024-06-21 | 40.71 | $35.28 | 4000 |
| 2024-06-20 | 42.50 | $35.59 | 1431 |
| 2024-06-18 | 42.73 | $35.63 | 749 |
| 2024-06-17 | 41.14 | $35.42 | 1049 |
| 2024-06-14 | 38.18 | $35.04 | 3136 |
| 2024-06-13 | 42.68 | $35.88 | 1800 |
| 2024-06-12 | 45.47 | $36.34 | 842 |
| 2024-06-11 | 40.05 | $35.67 | 2719 |
| 2024-06-10 | 51.71 | $37.27 | 5540 |
| 2024-06-07 | 52.08 | $37.31 | 10611 |
| 2024-06-06 | 59.01 | $38.02 | 11000 |
| 2024-06-05 | 58.56 | $37.96 | 2300 |
| 2024-06-04 | 55.77 | $37.59 | 1219 |
| 2024-06-03 | 61.88 | $38.16 | 3700 |
| 2024-05-31 | 60.59 | $37.98 | 600 |
| 2024-05-30 | 58.73 | $37.73 | 900 |
| 2024-05-29 | 54.77 | $37.24 | 822 |
| 2024-05-28 | 65.64 | $38.13 | 1206 |
| 2024-05-24 | 65.05 | $38.05 | 1511 |
| 2024-05-23 | 63.56 | $37.85 | 1000 |
| 2024-05-22 | 66.95 | $38.10 | 5400 |
| 2024-05-21 | 71.14 | $38.39 | 4241 |
| 2024-05-20 | 71.08 | $38.38 | 1605 |
| 2024-05-17 | 72.78 | $38.50 | 2246 |
| 2024-05-16 | 72.20 | $38.39 | 1100 |
| 2024-05-15 | 71.63 | $38.28 | 1948 |
| 2024-05-14 | 69.97 | $37.97 | 2720 |
| 2024-05-13 | 67.89 | $37.61 | 2100 |
| 2024-05-10 | 66.74 | $37.42 | 548 |
| 2024-05-09 | 64.51 | $37.07 | 3524 |
| 2024-05-08 | 62.68 | $36.80 | 2146 |
| 2024-05-07 | 62.13 | $36.72 | 837 |
| 2024-05-06 | 63.35 | $36.83 | 521 |
| 2024-05-03 | 59.96 | $36.33 | 407 |
| 2024-05-02 | 56.84 | $35.92 | 53700 |
| 2024-05-01 | 52.76 | $35.44 | 4933 |
| 2024-04-30 | 51.85 | $35.34 | 443 |
| 2024-04-29 | 56.57 | $35.80 | 900 |
| 2024-04-26 | 55.40 | $35.66 | 613 |
| 2024-04-25 | 49.99 | $35.07 | 522 |
| 2024-04-24 | 54.57 | $35.50 | 21943 |
| 2024-04-23 | 57.86 | $35.78 | 1400 |
| 2024-04-22 | 56.43 | $35.62 | 6229 |
| 2024-04-19 | 50.02 | $34.98 | 1600 |
| 2024-04-18 | 45.23 | $34.58 | 2200 |
| 2024-04-17 | 44.47 | $34.52 | 1907 |
| 2024-04-16 | 44.23 | $34.50 | 3800 |
| 2024-04-15 | 43.99 | $34.48 | 4222 |
| 2024-04-12 | 48.02 | $34.90 | 3301 |
| 2024-04-11 | 55.61 | $35.56 | 23000 |
| 2024-04-10 | 54.36 | $35.44 | 1900 |
| 2024-04-09 | 62.89 | $36.05 | 900 |
| 2024-04-08 | 60.17 | $35.77 | 3221 |
| 2024-04-05 | 59.76 | $35.73 | 1449 |
| 2024-04-04 | 55.63 | $35.34 | 1016 |
| 2024-04-03 | 54.84 | $35.27 | 1523 |
| 2024-04-02 | 51.04 | $34.95 | 181600 |
| 2024-04-01 | 52.08 | $35.03 | 3928 |
| 2024-03-28 | 52.21 | $35.04 | 2425 |
| 2024-03-27 | 56.78 | $35.39 | 400 |
| 2024-03-26 | 53.46 | $35.09 | 1700 |
| 2024-03-25 | 52.54 | $35.01 | 1245 |
| 2024-03-22 | 52.08 | $34.97 | 2700 |
| 2024-03-21 | 53.41 | $35.08 | 1105 |
| 2024-03-20 | 53.77 | $35.11 | 546 |
| 2024-03-19 | 49.05 | $34.67 | 2200 |
| 2024-03-18 | 45.69 | $34.39 | 12701 |
| 2024-03-15 | 49.33 | $34.72 | 2043 |
| 2024-03-14 | 49.55 | $34.74 | 2516 |
| 2024-03-13 | 55.77 | $35.25 | 1239 |
| 2024-03-12 | 56.30 | $35.29 | 800 |
| 2024-03-11 | 52.23 | $34.91 | 906 |
| 2024-03-08 | 53.47 | $35.01 | 707 |
| 2024-03-07 | 55.23 | $35.15 | 1048 |
| 2024-03-06 | 50.13 | $34.69 | 503 |
| 2024-03-05 | 47.15 | $34.45 | 1238 |
| 2024-03-04 | 50.37 | $34.72 | 830 |
| 2024-03-01 | 52.64 | $34.90 | 2805 |
| 2024-02-29 | 49.64 | $34.65 | 1600 |
| 2024-02-28 | 51.12 | $34.77 | 1611 |
| 2024-02-27 | 51.48 | $34.80 | 1622 |
| 2024-02-26 | 49.78 | $34.65 | 1400 |
| 2024-02-23 | 50.23 | $34.69 | 1500 |
| 2024-02-22 | 50.77 | $34.74 | 2530 |
| 2024-02-21 | 51.40 | $34.80 | 2539 |
| 2024-02-20 | 49.72 | $34.63 | 5600 |
| 2024-02-16 | 48.53 | $34.51 | 1200 |
| 2024-02-15 | 44.46 | $34.12 | 3500 |
| 2024-02-14 | 39.58 | $33.70 | 900 |
| 2024-02-13 | 36.69 | $33.47 | 1542 |
| 2024-02-12 | 41.73 | $34.08 | 1500 |
| 2024-02-09 | 42.45 | $34.16 | 1500 |
| 2024-02-08 | 43.17 | $34.24 | 2730 |
| 2024-02-07 | 43.78 | $34.31 | 4000 |
| 2024-02-06 | 44.03 | $34.34 | 2903 |
| 2024-02-05 | 42.98 | $34.24 | 2800 |
| 2024-02-02 | 48.02 | $34.83 | 5700 |
| 2024-02-01 | 50.50 | $35.09 | 99500 |
| 2024-01-31 | 50.69 | $35.11 | 3226 |
| 2024-01-30 | 53.78 | $35.43 | 1100 |
| 2024-01-29 | 55.39 | $35.59 | 2700 |
| 2024-01-26 | 55.23 | $35.57 | 1800 |
| 2024-01-25 | 54.38 | $35.46 | 1100 |
| 2024-01-24 | 49.42 | $34.86 | 9000 |
| 2024-01-23 | 47.23 | $34.62 | 6829 |
| 2024-01-22 | 47.05 | $34.60 | 3900 |
| 2024-01-19 | 47.13 | $34.61 | 4913 |
| 2024-01-18 | 48.56 | $34.80 | 1300 |
| 2024-01-17 | 48.17 | $34.75 | 700 |
| 2024-01-16 | 50.67 | $35.09 | 408 |
| 2024-01-12 | 56.21 | $35.77 | 801 |
| 2024-01-11 | 55.53 | $35.67 | 2600 |
| 2024-01-10 | 56.61 | $35.80 | 5400 |
| 2024-01-09 | 55.99 | $35.70 | 238 |
| 2024-01-08 | 59.25 | $36.10 | 1214 |
| 2024-01-05 | 57.85 | $35.86 | 1512 |
| 2024-01-04 | 56.73 | $35.67 | 3146 |
| 2024-01-03 | 52.58 | $35.01 | 1200 |
| 2024-01-02 | 57.07 | $35.58 | 3118 |
| 2023-12-29 | 58.92 | $35.80 | 1600 |
| 2023-12-28 | 59.75 | $35.90 | 1621 |
| 2023-12-27 | 63.60 | $36.35 | 5707 |
| 2023-12-26 | 58.97 | $35.52 | 1500 |
| 2023-12-22 | 59.66 | $35.60 | 2317 |
| 2023-12-21 | 58.08 | $35.33 | 300 |
| 2023-12-20 | 55.36 | $34.89 | 2400 |
| 2023-12-19 | 65.00 | $35.95 | 4700 |
| 2023-12-18 | 62.54 | $35.53 | 708 |
| 2023-12-15 | 60.87 | $35.26 | 3100 |
| 2023-12-14 | 65.73 | $35.73 | 2810 |
| 2023-12-13 | 59.98 | $34.84 | 1600 |
| 2023-12-12 | 57.63 | $34.53 | 323 |
| 2023-12-11 | 59.78 | $34.73 | 1200 |
| 2023-12-08 | 60.97 | $34.84 | 1000 |
| 2023-12-07 | 59.14 | $34.58 | 4000 |
| 2023-12-06 | 55.49 | $34.10 | 638 |
| 2023-12-05 | 55.79 | $34.13 | 1129 |
| 2023-12-04 | 57.64 | $34.32 | 632 |
| 2023-12-01 | 64.01 | $34.92 | 3600 |
| 2023-11-30 | 61.73 | $34.58 | 1831 |
| 2023-11-29 | 63.65 | $34.75 | 1600 |
| 2023-11-28 | 61.80 | $34.47 | 1201 |
| 2023-11-27 | 60.43 | $34.27 | 615 |
| 2023-11-24 | 61.69 | $34.39 | 100 |
| 2023-11-22 | 59.76 | $34.10 | 300 |
| 2023-11-21 | 62.01 | $34.32 | 1613 |
| 2023-11-20 | 65.29 | $34.63 | 2548 |
| 2023-11-17 | 63.95 | $34.40 | 1036 |
| 2023-11-16 | 60.80 | $33.90 | 433 |
| 2023-11-15 | 63.65 | $34.17 | 518 |
| 2023-11-14 | 64.07 | $34.21 | 1941 |
| 2023-11-13 | 55.70 | $33.01 | 6547 |
| 2023-11-10 | 55.91 | $33.03 | 1420 |
| 2023-11-09 | 55.52 | $32.98 | 500 |
| 2023-11-08 | 56.37 | $33.07 | 208 |
| 2023-11-07 | 53.58 | $32.70 | 2012 |
| 2023-11-06 | 55.21 | $32.88 | 300 |
| 2023-11-03 | 55.30 | $32.89 | 14000 |
| 2023-11-02 | 52.39 | $32.49 | 1211 |
| 2023-11-01 | 45.17 | $31.64 | 1628 |
| 2023-10-31 | 46.19 | $31.77 | 2017 |
| 2023-10-30 | 41.15 | $31.25 | 10800 |
| 2023-10-27 | 36.36 | $30.81 | 6413 |
| 2023-10-26 | 36.49 | $30.83 | 1416 |
| 2023-10-25 | 34.96 | $30.69 | 1200 |
| 2023-10-24 | 36.20 | $30.90 | 2400 |
| 2023-10-23 | 32.18 | $30.53 | 4200 |
| 2023-10-20 | 33.88 | $30.84 | 2200 |
| 2023-10-19 | 35.25 | $31.08 | 3207 |
| 2023-10-18 | 37.41 | $31.44 | 1800 |
| 2023-10-17 | 41.86 | $32.10 | 100 |
| 2023-10-16 | 45.45 | $32.56 | 2100 |
| 2023-10-13 | 42.07 | $32.23 | 1000 |
| 2023-10-12 | 44.44 | $32.53 | 2000 |
| 2023-10-11 | 46.88 | $32.82 | 747 |
| 2023-10-10 | 44.28 | $32.56 | 4800 |
| 2023-10-09 | 38.81 | $32.06 | 1740 |
| 2023-10-06 | 39.85 | $32.20 | 2300 |
| 2023-10-05 | 35.00 | $31.79 | 1400 |
| 2023-10-04 | 33.38 | $31.66 | 100 |
| 2023-10-03 | 32.64 | $31.60 | 809 |
| 2023-10-02 | 35.30 | $32.03 | 3000 |
| 2023-09-29 | 39.08 | $32.57 | 1946 |
| 2023-09-28 | 36.57 | $32.36 | 800 |
| 2023-09-27 | 32.40 | $32.03 | 2321 |
| 2023-09-26 | 34.35 | $32.33 | 200 |
| 2023-09-25 | 36.88 | $32.69 | 826 |
| 2023-09-22 | 40.41 | $33.14 | 3900 |
| 2023-09-21 | 41.59 | $33.28 | 1942 |
| 2023-09-20 | 44.59 | $33.62 | 236 |
| 2023-09-19 | 45.88 | $33.76 | 300 |
| 2023-09-18 | 46.06 | $33.78 | 1500 |
| 2023-09-15 | 47.12 | $33.90 | 3000 |
| 2023-09-14 | 46.83 | $33.87 | 2608 |
| 2023-09-13 | 43.69 | $33.55 | 1200 |
| 2023-09-12 | 44.23 | $33.62 | 4406 |
| 2023-09-11 | 47.95 | $34.08 | 1200 |
| 2023-09-08 | 42.90 | $33.57 | 1030 |
| 2023-09-07 | 45.36 | $33.87 | 1712 |
| 2023-09-06 | 47.43 | $34.11 | 1544 |
| 2023-09-05 | 47.60 | $34.13 | 400 |
| 2023-09-01 | 48.35 | $34.22 | 2700 |
| 2023-08-31 | 50.80 | $34.51 | 622 |
| 2023-08-30 | 52.72 | $34.73 | 500 |
| 2023-08-29 | 50.79 | $34.49 | 2839 |
| 2023-08-28 | 42.52 | $33.60 | 12700 |
| 2023-08-25 | 39.48 | $33.32 | 500 |
| 2023-08-24 | 36.15 | $33.03 | 2708 |
| 2023-08-23 | 39.65 | $33.52 | 744 |
| 2023-08-22 | 37.05 | $33.30 | 7725 |
| 2023-08-21 | 37.33 | $33.34 | 1700 |
| 2023-08-18 | 35.14 | $33.15 | 500 |
| 2023-08-17 | 33.75 | $33.03 | 8300 |
| 2023-08-16 | 34.63 | $33.18 | 1800 |
| 2023-08-15 | 36.31 | $33.46 | 700 |
| 2023-08-14 | 38.26 | $33.77 | 5200 |
| 2023-08-11 | 40.54 | $34.11 | 631 |
| 2023-08-10 | 43.26 | $34.49 | 1206 |
| 2023-08-09 | 42.29 | $34.39 | 5302 |
| 2023-08-08 | 38.92 | $34.05 | 600 |
| 2023-08-07 | 40.64 | $34.31 | 11322 |
| 2023-08-04 | 38.65 | $34.11 | 1448 |
| 2023-08-03 | 36.63 | $33.91 | 5506 |
| 2023-08-02 | 38.56 | $34.23 | 2100 |
| 2023-08-01 | 43.76 | $34.99 | 6300 |
| 2023-07-31 | 44.21 | $35.05 | 949 |
| 2023-07-28 | 43.75 | $35.00 | 1742 |
| 2023-07-27 | 41.30 | $34.73 | 1511 |
| 2023-07-26 | 48.27 | $35.67 | 744 |
| 2023-07-25 | 48.76 | $35.73 | 10300 |
| 2023-07-24 | 45.18 | $35.33 | 708 |
| 2023-07-21 | 45.18 | $35.33 | 1500 |
| 2023-07-20 | 45.98 | $35.44 | 2800 |
| 2023-07-19 | 49.21 | $35.87 | 508 |
| 2023-07-18 | 48.33 | $35.76 | 1046 |
| 2023-07-17 | 46.97 | $35.59 | 700 |
| 2023-07-14 | 47.60 | $35.68 | 1214 |
| 2023-07-13 | 52.32 | $36.32 | 7300 |
| 2023-07-12 | 48.86 | $35.86 | 2240 |
| 2023-07-11 | 42.95 | $35.17 | 1500 |
| 2023-07-10 | 40.30 | $34.89 | 900 |
| 2023-07-07 | 39.82 | $34.84 | 2800 |
| 2023-07-06 | 36.76 | $34.52 | 10739 |
| 2023-07-05 | 39.76 | $35.02 | 4912 |
| 2023-07-03 | 42.26 | $35.40 | 1100 |
| 2023-06-30 | 39.90 | $35.15 | 8123 |
| 2023-06-29 | 36.87 | $34.84 | 8323 |
| 2023-06-28 | 38.54 | $35.12 | 1638 |
| 2023-06-27 | 38.84 | $35.17 | 1600 |
| 2023-06-26 | 34.30 | $34.70 | 1600 |
| 2023-06-23 | 32.99 | $34.57 | 4335 |
| 2023-06-22 | 35.14 | $34.99 | 1346 |
| 2023-06-21 | 38.05 | $35.51 | 4922 |
| 2023-06-20 | 41.29 | $36.03 | 2100 |
| 2023-06-16 | 49.28 | $37.07 | 15700 |
| 2023-06-15 | 51.56 | $37.32 | 3900 |
| 2023-06-14 | 46.69 | $36.80 | 2631 |
| 2023-06-13 | 45.49 | $36.68 | 939 |
| 2023-06-12 | 42.73 | $36.41 | 3100 |
| 2023-06-09 | 40.17 | $36.17 | 1947 |
| 2023-06-08 | 40.17 | $36.17 | 400 |
| 2023-06-07 | 37.66 | $35.93 | 3600 |
| 2023-06-06 | 43.68 | $36.76 | 1100 |
| 2023-06-05 | 41.43 | $36.55 | 1272 |
| 2023-06-02 | 42.27 | $36.66 | 517 |
| 2023-06-01 | 37.09 | $36.19 | 104029 |
| 2023-05-31 | 32.30 | $35.80 | 2817 |
| 2023-05-30 | 34.68 | $36.17 | 1104 |
| 2023-05-26 | 35.55 | $36.30 | 2800 |
| 2023-05-25 | 32.96 | $36.09 | 1146 |
| 2023-05-24 | 34.93 | $36.40 | 3200 |
| 2023-05-23 | 39.66 | $37.05 | 224 |
| 2023-05-22 | 41.46 | $37.27 | 1408 |
| 2023-05-19 | 42.38 | $37.38 | 1500 |
| 2023-05-18 | 42.54 | $37.40 | 2800 |
| 2023-05-17 | 42.78 | $37.43 | 1800 |
| 2023-05-16 | 40.93 | $37.25 | 2500 |
| 2023-05-15 | 46.21 | $37.92 | 27112 |
| 2023-05-12 | 45.20 | $37.82 | 732 |
| 2023-05-11 | 47.92 | $38.14 | 7700 |
| 2023-05-10 | 51.59 | $38.54 | 500 |
| 2023-05-09 | 50.14 | $38.38 | 2625 |
| 2023-05-08 | 55.26 | $38.90 | 1100 |
| 2023-05-05 | 55.78 | $38.95 | 231 |
| 2023-05-04 | 51.53 | $38.46 | 900 |
| 2023-05-03 | 52.61 | $38.57 | 437 |
| 2023-05-02 | 51.01 | $38.39 | 1713 |
| 2023-05-01 | 54.40 | $38.74 | 1500 |
| 2023-04-28 | 53.73 | $38.66 | 723 |
| 2023-04-27 | 55.56 | $38.85 | 800 |
| 2023-04-26 | 52.57 | $38.48 | 714 |
| 2023-04-25 | 48.29 | $38.00 | 1300 |
| 2023-04-24 | 52.92 | $38.49 | 2100 |
| 2023-04-21 | 51.29 | $38.31 | 32000 |
| 2023-04-20 | 53.85 | $38.57 | 22441 |
| 2023-04-19 | 56.97 | $38.87 | 4306 |
| 2023-04-18 | 59.14 | $39.07 | 3829 |
| 2023-04-17 | 60.01 | $39.15 | 14818 |
| 2023-04-14 | 60.44 | $39.19 | 1900 |
| 2023-04-13 | 60.04 | $39.13 | 420 |
| 2023-04-12 | 57.37 | $38.74 | 3604 |
| 2023-04-11 | 57.56 | $38.76 | 2200 |
| 2023-04-10 | 54.98 | $38.39 | 2100 |
| 2023-04-06 | 56.75 | $38.59 | 3046 |
| 2023-04-05 | 54.60 | $38.28 | 1614 |
| 2023-04-04 | 57.59 | $38.62 | 8400 |
| 2023-04-03 | 56.11 | $38.40 | 4100 |
| 2023-03-31 | 56.20 | $38.41 | 2606 |
| 2023-03-30 | 53.61 | $38.02 | 1400 |
| 2023-03-29 | 48.67 | $37.35 | 800 |
| 2023-03-28 | 45.46 | $36.96 | 1921 |
| 2023-03-27 | 46.16 | $37.06 | 2413 |
| 2023-03-24 | 43.33 | $36.72 | 2800 |
| 2023-03-23 | 43.65 | $36.77 | 6200 |
| 2023-03-22 | 45.04 | $36.99 | 3800 |
| 2023-03-21 | 46.72 | $37.25 | 2147 |
| 2023-03-20 | 39.57 | $36.38 | 2736 |
| 2023-03-17 | 33.85 | $35.79 | 4137 |
| 2023-03-16 | 36.05 | $36.19 | 1333 |
| 2023-03-15 | 34.64 | $36.05 | 3300 |
| 2023-03-14 | 42.30 | $37.26 | 8714 |
| 2023-03-13 | 39.79 | $37.02 | 1700 |
| 2023-03-10 | 40.21 | $37.08 | 2615 |
| 2023-03-09 | 42.23 | $37.37 | 1500 |
| 2023-03-08 | 45.37 | $37.79 | 1326 |
| 2023-03-07 | 46.23 | $37.90 | 1906 |
| 2023-03-06 | 51.98 | $38.58 | 3110 |
| 2023-03-03 | 53.95 | $38.79 | 2140 |
| 2023-03-02 | 50.56 | $38.39 | 900 |
| 2023-03-01 | 50.21 | $38.35 | 324 |
| 2023-02-28 | 46.16 | $37.90 | 1334 |
| 2023-02-27 | 47.89 | $38.11 | 600 |
| 2023-02-24 | 41.99 | $37.51 | 419 |
| 2023-02-23 | 46.49 | $38.05 | 800 |
| 2023-02-22 | 44.82 | $37.89 | 119 |
| 2023-02-21 | 46.81 | $38.12 | 549 |
| 2023-02-17 | 49.63 | $38.43 | 430 |
| 2023-02-16 | 48.58 | $38.32 | 447 |
| 2023-02-15 | 51.15 | $38.60 | 336 |
| 2023-02-14 | 53.84 | $38.88 | 3300 |
| 2023-02-13 | 52.75 | $38.75 | 3000 |
| 2023-02-10 | 49.68 | $38.40 | 1900 |
| 2023-02-09 | 52.84 | $38.74 | 900 |
| 2023-02-08 | 55.00 | $38.96 | 3100 |
| 2023-02-07 | 54.92 | $38.95 | 2800 |
| 2023-02-06 | 53.99 | $38.83 | 4500 |
| 2023-02-03 | 58.35 | $39.29 | 500 |
| 2023-02-02 | 63.89 | $39.81 | 110 |
| 2023-02-01 | 63.70 | $39.78 | 2200 |
| 2023-01-31 | 57.18 | $38.86 | 1804 |
| 2023-01-30 | 56.85 | $38.82 | 3000 |
| 2023-01-27 | 60.74 | $39.18 | 2300 |
| 2023-01-26 | 61.85 | $39.28 | 247 |
| 2023-01-25 | 60.33 | $39.06 | 200 |
| 2023-01-24 | 61.07 | $39.13 | 1007 |
| 2023-01-23 | 61.89 | $39.21 | 8734 |
| 2023-01-20 | 61.21 | $39.10 | 31334 |
| 2023-01-19 | 58.24 | $38.64 | 1328 |
| 2023-01-18 | 59.66 | $38.79 | 644 |
| 2023-01-17 | 60.21 | $38.85 | 932 |
| 2023-01-13 | 65.30 | $39.38 | 900 |
| 2023-01-12 | 65.30 | $39.38 | 300 |
| 2023-01-11 | 62.72 | $38.90 | 900 |
| 2023-01-10 | 62.05 | $38.78 | 1341 |
| 2023-01-09 | 63.31 | $38.92 | 1043 |
| 2023-01-06 | 61.73 | $38.62 | 500 |
| 2023-01-05 | 56.03 | $37.67 | 806 |
| 2023-01-04 | 57.23 | $37.81 | 3000 |
| 2023-01-03 | 54.32 | $37.37 | 3800 |
| 2022-12-30 | 54.64 | $37.41 | 2517 |
| 2022-12-29 | 56.38 | $37.63 | 1114 |
| 2022-12-28 | 52.68 | $37.06 | 915 |
| 2022-12-27 | 55.84 | $37.46 | 3145 |
| 2022-12-23 | 56.40 | $37.53 | 1144 |
| 2022-12-22 | 55.30 | $37.35 | 1100 |
| 2022-12-21 | 57.21 | $37.60 | 3300 |
| 2022-12-20 | 55.46 | $37.30 | 1720 |
| 2022-12-19 | 53.34 | $36.95 | 725 |
| 2022-12-16 | 52.86 | $36.87 | 3300 |
| 2022-12-15 | 56.27 | $37.36 | 1100 |
| 2022-12-14 | 64.03 | $38.33 | 748 |
| 2022-12-13 | 63.74 | $38.27 | 2103 |
| 2022-12-12 | 62.37 | $37.99 | 1338 |
| 2022-12-09 | 62.94 | $38.06 | 1400 |
| 2022-12-08 | 62.01 | $37.86 | 1700 |
| 2022-12-07 | 62.30 | $37.90 | 5700 |
| 2022-12-06 | 62.26 | $37.89 | 8700 |
| 2022-12-05 | 64.42 | $38.20 | 2400 |
| 2022-12-02 | 66.98 | $38.56 | 1509 |
| 2022-12-01 | 66.06 | $38.30 | 1600 |
| 2022-11-30 | 63.59 | $37.64 | 2400 |
| 2022-11-29 | 60.27 | $36.84 | 531 |
| 2022-11-28 | 58.80 | $36.51 | 1800 |
| 2022-11-25 | 64.44 | $37.33 | 118 |
| 2022-11-23 | 63.59 | $37.12 | 527 |
| 2022-11-22 | 62.16 | $36.77 | 2700 |
| 2022-11-21 | 59.80 | $36.22 | 900 |
| 2022-11-18 | 62.42 | $36.61 | 2000 |
| 2022-11-17 | 62.69 | $36.65 | 8008 |
| 2022-11-16 | 64.32 | $36.90 | 2500 |
| 2022-11-15 | 64.00 | $36.81 | 4900 |
| 2022-11-14 | 64.25 | $36.85 | 826 |
| 2022-11-11 | 65.25 | $37.02 | 600 |
| 2022-11-10 | 62.74 | $36.25 | 1749 |
| 2022-11-09 | 57.93 | $34.97 | 723 |
| 2022-11-08 | 59.35 | $35.22 | 3349 |
| 2022-11-07 | 58.23 | $34.93 | 6125 |
| 2022-11-04 | 56.15 | $34.41 | 4203 |
| 2022-11-03 | 48.10 | $32.70 | 546 |
| 2022-11-02 | 49.00 | $32.88 | 7100 |
| 2022-11-01 | 52.47 | $33.55 | 194824 |
| 2022-10-31 | 51.05 | $33.26 | 2400 |
| 2022-10-28 | 52.92 | $33.62 | 2317 |
| 2022-10-27 | 53.28 | $33.69 | 943 |
| 2022-10-26 | 56.58 | $34.32 | 2017 |
| 2022-10-25 | 53.40 | $33.59 | 600 |
| 2022-10-24 | 50.53 | $32.98 | 1915 |
| 2022-10-21 | 49.71 | $32.81 | 1600 |
| 2022-10-20 | 46.16 | $32.10 | 1730 |
| 2022-10-19 | 48.45 | $32.60 | 2729 |
| 2022-10-18 | 51.81 | $33.29 | 1727 |
| 2022-10-17 | 49.59 | $32.83 | 10606 |
| 2022-10-14 | 43.84 | $31.75 | 6400 |
| 2022-10-13 | 44.92 | $31.99 | 1600 |
| 2022-10-12 | 39.61 | $31.09 | 3000 |
| 2022-10-11 | 39.81 | $31.14 | 8430 |
| 2022-10-10 | 40.52 | $31.32 | 1100 |
| 2022-10-07 | 40.60 | $31.34 | 14800 |
| 2022-10-06 | 44.50 | $32.32 | 945 |
| 2022-10-05 | 47.28 | $32.95 | 10200 |
| 2022-10-04 | 49.56 | $33.44 | 1800 |
| 2022-10-03 | 42.01 | $32.05 | 10800 |
| 2022-09-30 | 35.76 | $31.10 | 500 |
| 2022-09-29 | 35.07 | $31.00 | 2100 |
| 2022-09-28 | 37.14 | $31.54 | 3127 |
| 2022-09-27 | 29.76 | $30.53 | 2900 |
| 2022-09-26 | 30.09 | $30.63 | 4800 |
| 2022-09-23 | 31.85 | $31.15 | 4800 |
| 2022-09-22 | 36.12 | $32.26 | 1113 |
| 2022-09-21 | 36.80 | $32.42 | 3100 |
| 2022-09-20 | 38.61 | $32.84 | 3400 |
| 2022-09-19 | 42.36 | $33.64 | 1800 |
| 2022-09-16 | 43.01 | $33.77 | 1841 |
| 2022-09-15 | 43.64 | $33.90 | 1013 |
| 2022-09-14 | 44.02 | $33.98 | 2900 |
| 2022-09-13 | 44.62 | $34.11 | 2325 |
| 2022-09-12 | 51.28 | $35.42 | 1542 |
| 2022-09-09 | 47.65 | $34.78 | 2000 |
| 2022-09-08 | 42.50 | $33.97 | 2519 |
| 2022-09-07 | 43.40 | $34.15 | 2800 |
| 2022-09-06 | 37.84 | $33.35 | 902 |
| 2022-09-02 | 38.52 | $33.50 | 1600 |
| 2022-09-01 | 41.02 | $34.04 | 2000 |
| 2022-08-31 | 45.19 | $34.85 | 338 |
| 2022-08-30 | 43.92 | $34.66 | 2611 |
| 2022-08-29 | 44.39 | $34.75 | 3525 |
| 2022-08-26 | 43.70 | $34.64 | 1907 |
| 2022-08-25 | 48.83 | $35.62 | 1138 |
| 2022-08-24 | 45.87 | $35.14 | 405 |
| 2022-08-23 | 45.37 | $35.06 | 1937 |
| 2022-08-22 | 44.39 | $34.90 | 10600 |
| 2022-08-19 | 48.73 | $35.74 | 3518 |
| 2022-08-18 | 51.29 | $36.19 | 900 |
| 2022-08-17 | 51.98 | $36.31 | 2400 |
| 2022-08-16 | 55.40 | $36.89 | 4700 |
| 2022-08-15 | 53.49 | $36.51 | 3200 |
| 2022-08-12 | 57.22 | $37.12 | 1238 |
| 2022-08-11 | 57.13 | $37.10 | 4737 |
| 2022-08-10 | 56.31 | $36.92 | 1004 |
| 2022-08-09 | 51.40 | $35.91 | 1317 |
| 2022-08-08 | 52.07 | $36.03 | 4700 |
| 2022-08-05 | 52.07 | $36.03 | 1400 |
| 2022-08-04 | 53.30 | $36.27 | 3243 |
| 2022-08-03 | 51.24 | $35.82 | 6735 |
| 2022-08-02 | 49.25 | $35.40 | 1700 |
| 2022-08-01 | 53.60 | $36.28 | 194500 |
| 2022-07-29 | 53.47 | $36.25 | 1643 |
| 2022-07-28 | 50.60 | $35.61 | 740 |
| 2022-07-27 | 47.88 | $35.04 | 3905 |
| 2022-07-26 | 44.30 | $34.34 | 1000 |
| 2022-07-25 | 47.92 | $35.15 | 4734 |
| 2022-07-22 | 46.11 | $34.80 | 2630 |
| 2022-07-21 | 48.43 | $35.31 | 5609 |
| 2022-07-20 | 43.74 | $34.42 | 3300 |
| 2022-07-19 | 44.21 | $34.53 | 1200 |
| 2022-07-18 | 39.21 | $33.65 | 4107 |
| 2022-07-15 | 38.01 | $33.45 | 649 |
| 2022-07-14 | 34.45 | $32.87 | 2300 |
| 2022-07-13 | 36.08 | $33.35 | 2600 |
| 2022-07-12 | 36.22 | $33.39 | 1441 |
| 2022-07-11 | 36.35 | $33.43 | 1800 |
| 2022-07-08 | 39.29 | $34.31 | 1204 |
| 2022-07-07 | 38.48 | $34.16 | 13734 |
| 2022-07-06 | 35.21 | $33.56 | 2200 |
| 2022-07-05 | 36.50 | $33.98 | 104400 |
| 2022-07-01 | 39.66 | $34.94 | 7000 |
| 2022-06-30 | 37.63 | $34.56 | 3400 |
| 2022-06-29 | 39.39 | $35.09 | 3000 |
| 2022-06-28 | 41.14 | $35.60 | 5600 |
| 2022-06-27 | 41.09 | $35.59 | 1800 |
| 2022-06-24 | 41.28 | $35.65 | 8000 |
| 2022-06-23 | 36.35 | $34.62 | 3600 |
| 2022-06-22 | 38.72 | $35.41 | 1433 |
| 2022-06-21 | 39.53 | $35.67 | 8546 |
| 2022-06-17 | 35.51 | $34.85 | 2100 |
| 2022-06-16 | 34.55 | $34.66 | 7500 |
| 2022-06-15 | 37.14 | $35.60 | 4533 |
| 2022-06-14 | 33.03 | $34.79 | 5500 |
| 2022-06-13 | 33.31 | $34.90 | 7136 |
| 2022-06-10 | 37.35 | $36.37 | 7243 |
| 2022-06-09 | 39.74 | $37.14 | 8825 |
| 2022-06-08 | 52.46 | $40.20 | 2530 |
| 2022-06-07 | 54.34 | $40.55 | 1800 |
| 2022-06-06 | 53.53 | $40.37 | 3142 |
| 2022-06-03 | 52.63 | $40.17 | 6400 |
| 2022-06-02 | 54.17 | $40.48 | 11300 |
| 2022-06-01 | 49.91 | $39.53 | 229000 |
| 2022-05-31 | 52.96 | $40.15 | 2244 |
| 2022-05-27 | 55.89 | $40.71 | 3518 |
| 2022-05-26 | 54.88 | $40.47 | 2700 |
| 2022-05-25 | 51.56 | $39.72 | 230 |
| 2022-05-24 | 51.29 | $39.66 | 3146 |
| 2022-05-23 | 50.90 | $39.57 | 1614 |
| 2022-05-20 | 46.77 | $38.66 | 3635 |
| 2022-05-19 | 46.16 | $38.53 | 3003 |
| 2022-05-18 | 44.14 | $38.10 | 6800 |
| 2022-05-17 | 49.11 | $39.32 | 5500 |
| 2022-05-16 | 43.94 | $38.27 | 6400 |
| 2022-05-13 | 42.57 | $38.01 | 5800 |
| 2022-05-12 | 35.74 | $36.82 | 7007 |
| 2022-05-11 | 36.36 | $37.00 | 10016 |
| 2022-05-10 | 37.39 | $37.30 | 1304 |
| 2022-05-09 | 34.94 | $36.88 | 6143 |
| 2022-05-06 | 38.56 | $37.94 | 3029 |
| 2022-05-05 | 40.08 | $38.35 | 1900 |
| 2022-05-04 | 46.78 | $39.91 | 22500 |
| 2022-05-03 | 43.56 | $39.35 | 5402 |
| 2022-05-02 | 41.96 | $39.08 | 5300 |
| 2022-04-29 | 40.89 | $38.90 | 1101 |
| 2022-04-28 | 42.58 | $39.31 | 2802 |
| 2022-04-27 | 43.12 | $39.44 | 11618 |
| 2022-04-26 | 41.34 | $39.11 | 2607 |
| 2022-04-25 | 44.69 | $39.94 | 2900 |
| 2022-04-22 | 46.99 | $40.47 | 20502 |
| 2022-04-21 | 49.04 | $40.92 | 2900 |
| 2022-04-20 | 50.33 | $41.20 | 3600 |
| 2022-04-19 | 47.51 | $40.60 | 2200 |
| 2022-04-18 | 45.20 | $40.13 | 1835 |
| 2022-04-14 | 46.02 | $40.33 | 1226 |
| 2022-04-13 | 46.66 | $40.49 | 1600 |
| 2022-04-12 | 43.47 | $39.81 | 7200 |
| 2022-04-11 | 45.56 | $40.36 | 1637 |
| 2022-04-08 | 47.84 | $40.93 | 1000 |
| 2022-04-07 | 46.37 | $40.60 | 800 |
| 2022-04-06 | 45.84 | $40.48 | 2531 |
| 2022-04-05 | 47.58 | $40.95 | 1200 |
| 2022-04-04 | 49.05 | $41.34 | 1700 |
| 2022-04-01 | 49.87 | $41.56 | 44000 |
| 2022-03-31 | 47.51 | $40.94 | 1400 |
| 2022-03-30 | 50.54 | $41.77 | 1400 |
| 2022-03-29 | 51.33 | $41.98 | 1400 |
| 2022-03-28 | 46.21 | $40.63 | 1600 |
| 2022-03-25 | 44.74 | $40.27 | 1315 |
| 2022-03-24 | 45.53 | $40.51 | 5136 |
| 2022-03-23 | 45.98 | $40.65 | 1815 |
| 2022-03-22 | 48.75 | $41.50 | 1900 |
| 2022-03-21 | 47.18 | $41.06 | 3700 |
| 2022-03-18 | 48.33 | $41.42 | 2402 |
| 2022-03-17 | 48.20 | $41.38 | 4707 |
| 2022-03-16 | 48.68 | $41.54 | 7000 |
| 2022-03-15 | 42.16 | $39.62 | 5300 |
| 2022-03-14 | 43.02 | $39.94 | 3642 |
| 2022-03-11 | 36.57 | $38.27 | 3000 |
| 2022-03-10 | 36.69 | $38.32 | 10119 |
| 2022-03-09 | 36.83 | $38.38 | 148803 |
| 2022-03-08 | 30.92 | $36.92 | 9600 |
| 2022-03-07 | 23.73 | $35.37 | 8120 |
| 2022-03-04 | 25.68 | $36.56 | 4000 |
| 2022-03-03 | 28.52 | $38.08 | 17600 |
| 2022-03-02 | 32.17 | $39.72 | 4008 |
| 2022-03-01 | 27.95 | $38.93 | 4500 |
| 2022-02-28 | 32.42 | $40.77 | 5649 |
| 2022-02-25 | 37.10 | $42.30 | 1445 |
| 2022-02-24 | 30.56 | $41.25 | 22500 |
| 2022-02-23 | 32.68 | $41.94 | 2500 |
| 2022-02-22 | 34.29 | $42.43 | 2000 |
| 2022-02-18 | 38.34 | $43.54 | 1300 |
| 2022-02-17 | 39.41 | $43.81 | 2100 |
| 2022-02-16 | 44.71 | $45.01 | 500 |
| 2022-02-15 | 42.76 | $44.69 | 1436 |
| 2022-02-14 | 36.07 | $43.69 | 5100 |
| 2022-02-11 | 38.51 | $44.26 | 4000 |
| 2022-02-10 | 43.56 | $45.29 | 1131 |
| 2022-02-09 | 47.27 | $45.94 | 2712 |
| 2022-02-08 | 44.50 | $45.54 | 507 |
| 2022-02-07 | 44.84 | $45.60 | 1516 |
| 2022-02-04 | 43.21 | $45.36 | 2100 |
| 2022-02-03 | 43.15 | $45.35 | 2100 |
| 2022-02-02 | 46.34 | $45.97 | 5000 |
| 2022-02-01 | 46.27 | $45.96 | 74900 |
| 2022-01-31 | 42.96 | $45.42 | 3409 |
| 2022-01-28 | 33.91 | $44.16 | 2600 |
| 2022-01-27 | 32.12 | $43.94 | 1600 |
| 2022-01-26 | 33.69 | $44.34 | 8025 |
| 2022-01-25 | 32.83 | $44.23 | 5500 |
| 2022-01-24 | 32.76 | $44.22 | 5900 |
| 2022-01-21 | 37.74 | $45.46 | 5400 |
| 2022-01-20 | 44.23 | $46.72 | 409 |
| 2022-01-19 | 45.65 | $46.96 | 2141 |
| 2022-01-18 | 44.74 | $46.83 | 1300 |
| 2022-01-14 | 49.68 | $47.64 | 3514 |
| 2022-01-13 | 51.07 | $47.85 | 800 |
| 2022-01-12 | 54.75 | $48.38 | 2820 |
| 2022-01-11 | 52.99 | $48.09 | 1400 |
| 2022-01-10 | 49.17 | $47.50 | 5200 |
| 2022-01-07 | 55.40 | $48.36 | 5549 |
| 2022-01-06 | 52.96 | $47.99 | 2500 |
| 2022-01-05 | 55.37 | $48.30 | 2000 |
| 2022-01-04 | 55.99 | $48.38 | 2100 |
| 2022-01-03 | 54.47 | $48.13 | 152917 |
| 2021-12-31 | 52.93 | $47.88 | 400 |
| 2021-12-30 | 52.37 | $47.79 | 400 |
| 2021-12-29 | 54.47 | $48.10 | 700 |
| 2021-12-28 | 54.47 | $48.10 | 1500 |
| 2021-12-27 | 54.91 | $48.17 | 900 |
| 2021-12-23 | 52.75 | $47.76 | 4037 |
| 2021-12-22 | 50.56 | $47.36 | 6700 |
| 2021-12-21 | 46.74 | $46.71 | 1701 |
| 2021-12-20 | 42.80 | $46.10 | 6948 |
| 2021-12-17 | 43.71 | $46.28 | 400 |
| 2021-12-16 | 47.13 | $46.93 | 1500 |
| 2021-12-15 | 47.07 | $46.92 | 3832 |
| 2021-12-14 | 41.53 | $46.05 | 4500 |
| 2021-12-13 | 44.10 | $46.56 | 2200 |
| 2021-12-10 | 48.09 | $47.28 | 1600 |
| 2021-12-09 | 47.08 | $47.12 | 3036 |
| 2021-12-08 | 50.53 | $47.71 | 5208 |
| 2021-12-07 | 48.21 | $47.33 | 2300 |
| 2021-12-06 | 41.79 | $46.39 | 12700 |
| 2021-12-03 | 38.23 | $45.93 | 4232 |
| 2021-12-02 | 40.64 | $46.40 | 3600 |
| 2021-12-01 | 37.37 | $45.99 | 57200 |
| 2021-11-30 | 35.04 | $45.71 | 16234 |
| 2021-11-29 | 37.91 | $46.31 | 2232 |
| 2021-11-26 | 32.11 | $45.65 | 2403 |
| 2021-11-24 | 36.14 | $46.48 | 2404 |
| 2021-11-23 | 38.58 | $46.92 | 1900 |
| 2021-11-22 | 40.29 | $47.21 | 3214 |
| 2021-11-19 | 41.98 | $47.49 | 3400 |
| 2021-11-18 | 45.08 | $47.97 | 4000 |
| 2021-11-17 | 47.00 | $48.25 | 634 |
| 2021-11-16 | 44.77 | $47.97 | 3314 |
| 2021-11-15 | 44.21 | $47.90 | 706 |
| 2021-11-12 | 47.12 | $48.35 | 3331 |
| 2021-11-11 | 46.45 | $48.26 | 518 |
| 2021-11-10 | 44.83 | $48.04 | 1600 |
| 2021-11-09 | 49.57 | $48.77 | 70328 |
| 2021-11-08 | 51.33 | $49.02 | 7200 |
| 2021-11-05 | 50.67 | $48.92 | 4104 |
| 2021-11-04 | 50.21 | $48.85 | 1444 |
| 2021-11-03 | 52.10 | $49.14 | 3437 |
| 2021-11-02 | 44.59 | $48.04 | 700 |
| 2021-11-01 | 45.70 | $48.22 | 19700 |
| 2021-10-29 | 43.85 | $47.97 | 2537 |
| 2021-10-28 | 49.57 | $48.86 | 8413 |
| 2021-10-27 | 49.21 | $48.81 | 2800 |
| 2021-10-26 | 49.28 | $48.82 | 2325 |
| 2021-10-25 | 47.62 | $48.57 | 11400 |
| 2021-10-22 | 49.91 | $48.94 | 11324 |
| 2021-10-21 | 47.38 | $48.55 | 25802 |
| 2021-10-20 | 49.64 | $48.92 | 1100 |
| 2021-10-19 | 48.11 | $48.68 | 2026 |
| 2021-10-18 | 45.49 | $48.28 | 3000 |
| 2021-10-15 | 47.25 | $48.59 | 3543 |
| 2021-10-14 | 46.55 | $48.48 | 1830 |
| 2021-10-13 | 42.56 | $47.87 | 3300 |
| 2021-10-12 | 38.39 | $47.29 | 64900 |
| 2021-10-11 | 37.05 | $47.11 | 900 |
| 2021-10-08 | 38.75 | $47.49 | 1400 |
| 2021-10-07 | 37.09 | $47.26 | 1500 |
| 2021-10-06 | 33.37 | $46.76 | 5800 |
| 2021-10-05 | 35.53 | $47.30 | 1400 |
| 2021-10-04 | 34.18 | $47.12 | 3220 |
| 2021-10-01 | 34.87 | $47.30 | 17400 |
| 2021-09-30 | 30.26 | $46.68 | 16808 |
| 2021-09-29 | 30.18 | $46.67 | 2400 |
| 2021-09-28 | 31.18 | $46.98 | 3112 |
| 2021-09-27 | 36.55 | $48.43 | 2700 |
| 2021-09-24 | 38.28 | $48.83 | 4200 |
| 2021-09-23 | 42.32 | $49.68 | 1300 |
| 2021-09-22 | 38.40 | $49.14 | 33546 |
| 2021-09-21 | 32.67 | $48.43 | 30800 |
| 2021-09-20 | 28.02 | $47.91 | 17314 |
| 2021-09-17 | 33.02 | $49.11 | 5900 |
| 2021-09-16 | 38.78 | $50.16 | 1149 |
| 2021-09-15 | 41.60 | $50.59 | 4733 |
| 2021-09-14 | 43.05 | $50.80 | 1118 |
| 2021-09-13 | 45.96 | $51.20 | 1900 |
| 2021-09-10 | 47.17 | $51.36 | 549 |
| 2021-09-09 | 49.73 | $51.69 | 7600 |
| 2021-09-08 | 52.09 | $51.98 | 800 |
| 2021-09-07 | 58.88 | $52.72 | 1332 |
| 2021-09-03 | 59.67 | $52.80 | 2812 |
| 2021-09-02 | 58.88 | $52.68 | 1000 |
| 2021-09-01 | 55.48 | $52.19 | 5428 |
| 2021-08-31 | 54.08 | $52.00 | 22500 |
| 2021-08-30 | 55.38 | $52.15 | 1100 |
| 2021-08-27 | 55.18 | $52.12 | 1435 |
| 2021-08-26 | 51.11 | $51.55 | 700 |
| 2021-08-25 | 53.20 | $51.81 | 5242 |
| 2021-08-24 | 50.70 | $51.47 | 400 |
| 2021-08-23 | 49.72 | $51.34 | 1715 |
| 2021-08-20 | 45.62 | $50.82 | 1900 |
| 2021-08-19 | 41.99 | $50.40 | 9142 |
| 2021-08-18 | 48.17 | $51.25 | 6845 |
| 2021-08-17 | 48.98 | $51.35 | 7700 |
| 2021-08-16 | 52.75 | $51.80 | 9912 |
| 2021-08-13 | 55.93 | $52.15 | 1700 |
| 2021-08-12 | 53.25 | $51.80 | 5300 |
| 2021-08-11 | 53.88 | $51.87 | 1904 |
| 2021-08-10 | 52.60 | $51.70 | 42719 |
| 2021-08-09 | 52.68 | $51.71 | 600 |
| 2021-08-06 | 54.28 | $51.91 | 314 |
| 2021-08-05 | 56.82 | $52.22 | 400 |
| 2021-08-04 | 57.23 | $52.27 | 2300 |
| 2021-08-03 | 58.93 | $52.48 | 4425 |
| 2021-08-02 | 55.91 | $51.97 | 33436 |
| 2021-07-30 | 56.30 | $52.02 | 500 |
| 2021-07-29 | 57.58 | $52.19 | 700 |
| 2021-07-28 | 54.57 | $51.67 | 1833 |
| 2021-07-27 | 54.57 | $51.67 | 1400 |
| 2021-07-26 | 58.45 | $52.21 | 922 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.22
2026-07-21
Close Price
$51.84
Vol: 16523
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.01
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -65.22 | $51.84 | 16523 |
| 2026-07-20 | -97.26 | $51.06 | 15509 |
| 2026-07-17 | -82.27 | $51.64 | 7106 |
| 2026-07-16 | -97.57 | $51.10 | 13744 |
| 2026-07-15 | -82.69 | $51.87 | 8019 |
| 2026-07-14 | -78.73 | $52.09 | 7217 |
| 2026-07-13 | -85.00 | $51.84 | 44700 |
| 2026-07-10 | -68.91 | $52.58 | 9435 |
| 2026-07-09 | -65.22 | $52.75 | 825114 |
| 2026-07-08 | -87.55 | $51.75 | 23200 |
| 2026-07-07 | -93.32 | $52.01 | 8800 |
| 2026-07-06 | -75.00 | $52.91 | 4724 |
| 2026-07-02 | -91.37 | $52.27 | 64400 |
| 2026-07-01 | -88.19 | $52.48 | 53300 |
| 2026-06-30 | -72.99 | $53.49 | 8300 |
| 2026-06-29 | -84.83 | $52.71 | 7800 |
| 2026-06-26 | -98.06 | $52.24 | 9000 |
| 2026-06-25 | -87.96 | $53.26 | 5800 |
| 2026-06-24 | -96.68 | $52.76 | 10642 |
| 2026-06-23 | -97.54 | $53.14 | 9744 |
| 2026-06-22 | -75.50 | $54.54 | 7900 |
| 2026-06-18 | -92.57 | $53.69 | 120504 |
| 2026-06-17 | -84.54 | $54.09 | 21645 |
| 2026-06-16 | -71.69 | $54.73 | 16626 |
| 2026-06-15 | -46.78 | $55.47 | 20237 |
| 2026-06-12 | -46.61 | $55.48 | 6032 |
| 2026-06-11 | -51.24 | $55.20 | 349500 |
| 2026-06-10 | -82.31 | $53.32 | 11200 |
| 2026-06-09 | -58.68 | $54.75 | 9737 |
| 2026-06-08 | -47.60 | $55.42 | 2.2M |
| 2026-06-05 | -52.07 | $55.15 | 4600 |
| 2026-06-04 | -1.65 | $58.20 | 65800 |
| 2026-06-03 | -7.11 | $57.87 | 7700 |
| 2026-06-02 | -2.81 | $58.13 | 2346 |
| 2026-06-01 | -7.53 | $57.65 | 20300 |
| 2026-05-29 | -21.92 | $56.81 | 10447 |
| 2026-05-28 | -14.38 | $57.25 | 24241 |
| 2026-05-27 | -10.79 | $57.46 | 4413 |
| 2026-05-26 | -0.51 | $58.06 | 3617 |
| 2026-05-22 | -3.85 | $56.74 | 5848 |
| 2026-05-21 | -0.53 | $56.00 | 7246 |
| 2026-05-20 | -20.28 | $55.12 | 1724 |
| 2026-05-19 | -36.39 | $54.54 | 11703 |
| 2026-05-18 | -21.67 | $55.07 | 4029 |
| 2026-05-15 | -47.50 | $54.14 | 3602 |
| 2026-05-14 | -15.28 | $55.30 | 2800 |
| 2026-05-13 | -10.11 | $55.45 | 8200 |
| 2026-05-12 | -45.79 | $54.18 | 5211 |
| 2026-05-11 | -26.40 | $54.87 | 205900 |
| 2026-05-08 | -47.47 | $54.12 | 4928 |
| 2026-05-07 | -62.08 | $53.60 | 45400 |
| 2026-05-06 | -13.02 | $55.31 | 1515 |
| 2026-05-05 | -21.48 | $54.97 | 2600 |
| 2026-05-04 | -24.10 | $54.27 | 4113 |
| 2026-05-01 | -8.76 | $55.25 | 5627 |
| 2026-04-30 | -0.51 | $54.80 | 4762 |
| 2026-04-29 | -13.49 | $53.38 | 5600 |
| 2026-04-28 | -20.30 | $52.88 | 2300 |
| 2026-04-27 | -14.00 | $53.17 | 2200 |
| 2026-04-24 | -15.30 | $53.05 | 8030 |
| 2026-04-23 | -18.87 | $52.81 | 11524 |
| 2026-04-22 | -20.80 | $52.68 | 2300 |
| 2026-04-21 | -18.87 | $52.81 | 1507 |
| 2026-04-20 | -0.59 | $54.04 | 7406 |
| 2026-04-17 | -6.39 | $53.65 | 2700 |
| 2026-04-16 | -12.48 | $53.24 | 2300 |
| 2026-04-15 | -11.89 | $53.28 | 4300 |
| 2026-04-14 | -2.08 | $53.94 | 3300 |
| 2026-04-13 | -3.13 | $53.85 | 12133 |
| 2026-04-10 | -8.33 | $52.52 | 3847 |
| 2026-04-09 | -2.33 | $52.37 | 10918 |
| 2026-04-08 | -0.82 | $52.17 | 7800 |
| 2026-04-07 | -12.64 | $50.39 | 7376 |
| 2026-04-06 | -2.01 | $50.76 | 7949 |
| 2026-04-02 | 0.00 | $50.25 | 7400 |
| 2026-04-01 | -12.46 | $49.81 | 9500 |
| 2026-03-31 | -40.51 | $48.98 | 6133 |
| 2026-03-30 | -86.13 | $47.73 | 3500 |
| 2026-03-27 | -100.00 | $47.35 | 3414 |
| 2026-03-26 | -81.45 | $48.24 | 1900 |
| 2026-03-25 | -60.65 | $49.07 | 4063 |
| 2026-03-24 | -83.46 | $48.16 | 3118 |
| 2026-03-23 | -77.44 | $48.40 | 5514 |
| 2026-03-20 | -91.98 | $47.82 | 9901 |
| 2026-03-19 | -66.39 | $49.12 | 4500 |
| 2026-03-18 | -69.75 | $49.00 | 4200 |
| 2026-03-17 | -42.86 | $49.96 | 6836 |
| 2026-03-16 | -56.02 | $49.49 | 7117 |
| 2026-03-13 | -85.43 | $48.44 | 6500 |
| 2026-03-12 | -66.11 | $49.13 | 12316 |
| 2026-03-11 | -63.03 | $49.24 | 3545 |
| 2026-03-10 | -68.35 | $49.05 | 11600 |
| 2026-03-09 | -73.11 | $48.88 | 58741 |
| 2026-03-06 | -73.52 | $49.13 | 12421 |
| 2026-03-05 | -64.17 | $49.43 | 6212 |
| 2026-03-04 | -44.86 | $50.05 | 7600 |
| 2026-03-03 | -64.17 | $49.43 | 9922 |
| 2026-03-02 | -36.57 | $50.70 | 16040 |
| 2026-02-27 | -15.32 | $51.13 | 3531 |
| 2026-02-26 | -13.91 | $51.12 | 3614 |
| 2026-02-25 | -0.87 | $51.42 | 2500 |
| 2026-02-24 | -29.76 | $51.17 | 8122 |
| 2026-02-23 | -28.03 | $51.22 | 12300 |
| 2026-02-20 | -22.49 | $51.38 | 5527 |
| 2026-02-19 | -36.68 | $50.97 | 5500 |
| 2026-02-18 | -29.82 | $50.87 | 6500 |
| 2026-02-17 | -35.73 | $50.54 | 5300 |
| 2026-02-13 | -46.52 | $50.09 | 5710 |
| 2026-02-12 | -47.24 | $50.06 | 9417 |
| 2026-02-11 | -18.94 | $51.24 | 12200 |
| 2026-02-10 | -34.05 | $50.61 | 2500 |
| 2026-02-09 | -31.41 | $50.72 | 8128 |
| 2026-02-06 | -42.21 | $50.27 | 5700 |
| 2026-02-05 | -61.39 | $49.47 | 16400 |
| 2026-02-04 | -41.49 | $50.30 | 8328 |
| 2026-02-03 | -43.65 | $50.21 | 5465 |
| 2026-02-02 | -56.12 | $49.69 | 13805 |
| 2026-01-30 | -68.11 | $49.19 | 13847 |
| 2026-01-29 | -47.85 | $49.92 | 18621 |
| 2026-01-28 | -36.05 | $50.44 | 12707 |
| 2026-01-27 | -19.05 | $51.19 | 4936 |
| 2026-01-26 | -2.18 | $50.31 | 6235 |
| 2026-01-23 | 0.00 | $49.68 | 4206 |
| 2026-01-22 | -1.39 | $49.55 | 40100 |
| 2026-01-21 | -18.55 | $48.91 | 14900 |
| 2026-01-20 | -55.95 | $47.91 | 6300 |
| 2026-01-16 | -5.24 | $49.17 | 4135 |
| 2026-01-15 | -7.10 | $49.09 | 5400 |
| 2026-01-14 | -6.44 | $48.84 | 7000 |
| 2026-01-13 | -22.37 | $48.37 | 6620 |
| 2026-01-12 | -11.19 | $48.70 | 34400 |
| 2026-01-09 | -22.71 | $48.36 | 9027 |
| 2026-01-08 | -20.34 | $48.43 | 3100 |
| 2026-01-07 | -5.42 | $48.87 | 5706 |
| 2026-01-06 | -1.98 | $48.55 | 19000 |
| 2026-01-05 | -1.21 | $48.52 | 14100 |
| 2026-01-02 | -2.87 | $48.45 | 7900 |
| 2025-12-31 | -12.62 | $47.82 | 52648 |
| 2025-12-30 | -8.87 | $47.86 | 3200 |
| 2025-12-29 | -7.86 | $47.64 | 4735 |
| 2025-12-26 | -1.27 | $47.70 | 1500 |
| 2025-12-24 | -5.68 | $47.56 | 2200 |
| 2025-12-23 | -4.15 | $47.58 | 6900 |
| 2025-12-22 | -0.98 | $47.22 | 4400 |
| 2025-12-19 | -12.75 | $46.80 | 1400 |
| 2025-12-18 | -19.09 | $46.54 | 3105 |
| 2025-12-17 | -31.45 | $46.08 | 2600 |
| 2025-12-16 | -19.62 | $46.52 | 3739 |
| 2025-12-15 | -19.35 | $46.53 | 9107 |
| 2025-12-12 | -20.16 | $46.50 | 7236 |
| 2025-12-11 | -0.81 | $47.22 | 6500 |
| 2025-12-10 | -1.17 | $46.92 | 5600 |
| 2025-12-09 | -13.49 | $46.16 | 5114 |
| 2025-12-08 | -7.57 | $46.34 | 10184 |
| 2025-12-05 | -12.17 | $46.20 | 4643 |
| 2025-12-04 | -8.22 | $46.32 | 3749 |
| 2025-12-03 | -8.88 | $46.30 | 6449 |
| 2025-12-02 | -27.63 | $45.73 | 4205 |
| 2025-12-01 | -34.21 | $45.53 | 10000 |
| 2025-11-28 | -34.54 | $45.52 | 600 |
| 2025-11-26 | -40.13 | $45.35 | 1440 |
| 2025-11-25 | -51.30 | $45.03 | 6627 |
| 2025-11-24 | -73.83 | $44.37 | 1314 |
| 2025-11-21 | -80.06 | $44.17 | 5600 |
| 2025-11-20 | -100.00 | $43.53 | 4400 |
| 2025-11-19 | -95.88 | $43.95 | 4000 |
| 2025-11-18 | -73.11 | $44.51 | 5117 |
| 2025-11-17 | -53.09 | $45.02 | 6545 |
| 2025-11-14 | -32.41 | $45.69 | 3800 |
| 2025-11-13 | -19.83 | $46.06 | 2900 |
| 2025-11-12 | -10.20 | $46.39 | 4725 |
| 2025-11-11 | -14.66 | $46.18 | 3919 |
| 2025-11-10 | -23.75 | $45.74 | 6104 |
| 2025-11-07 | -31.84 | $45.39 | 4235 |
| 2025-11-06 | -36.49 | $45.16 | 3223 |
| 2025-11-05 | -45.45 | $44.74 | 2924 |
| 2025-11-04 | -42.27 | $44.88 | 5800 |
| 2025-11-03 | -18.64 | $45.92 | 5601 |
| 2025-10-31 | -25.23 | $45.63 | 2723 |
| 2025-10-30 | -14.55 | $46.10 | 7759 |
| 2025-10-29 | -12.95 | $46.17 | 5200 |
| 2025-10-28 | -2.95 | $46.61 | 7400 |
| 2025-10-27 | -0.30 | $45.64 | 2300 |
| 2025-10-24 | -0.34 | $45.29 | 3603 |
| 2025-10-23 | 0.00 | $45.16 | 2700 |
| 2025-10-22 | -5.43 | $43.69 | 500 |
| 2025-10-21 | -15.76 | $43.50 | 500 |
| 2025-10-20 | -7.07 | $43.66 | 1100 |
| 2025-10-17 | -13.04 | $43.55 | 3100 |
| 2025-10-16 | -9.24 | $43.62 | 4700 |
| 2025-10-15 | 0.00 | $43.12 | 1418 |
| 2025-10-14 | -32.88 | $42.93 | 2800 |
| 2025-10-13 | -62.33 | $42.50 | 1400 |
| 2025-10-10 | -68.49 | $42.41 | 4200 |
| 2025-10-09 | -62.33 | $42.50 | 3400 |
| 2025-10-08 | -52.05 | $42.65 | 1400 |
| 2025-10-07 | -54.79 | $42.61 | 1718 |
| 2025-10-06 | -51.37 | $42.66 | 2134 |
| 2025-10-03 | -26.03 | $43.03 | 3900 |
| 2025-10-02 | -46.58 | $42.73 | 2700 |
| 2025-10-01 | -18.29 | $43.09 | 12100 |
| 2025-09-30 | -29.56 | $42.81 | 3044 |
| 2025-09-29 | -34.68 | $42.64 | 3238 |
| 2025-09-26 | -42.79 | $42.46 | 600 |
| 2025-09-25 | -58.11 | $42.12 | 3142 |
| 2025-09-24 | -36.49 | $42.60 | 1122 |
| 2025-09-23 | -20.27 | $42.96 | 2000 |
| 2025-09-22 | -26.58 | $42.82 | 27800 |
| 2025-09-19 | -32.88 | $42.68 | 3700 |
| 2025-09-18 | -25.68 | $42.84 | 400 |
| 2025-09-17 | -12.61 | $43.13 | 11220 |
| 2025-09-16 | 0.00 | $43.31 | 1021 |
| 2025-09-15 | 0.00 | $43.16 | 1700 |
| 2025-09-12 | -2.14 | $43.02 | 1100 |
| 2025-09-11 | 0.00 | $43.06 | 2236 |
| 2025-09-10 | -5.48 | $42.57 | 1000 |
| 2025-09-09 | -2.74 | $42.61 | 1400 |
| 2025-09-08 | -4.05 | $42.59 | 400 |
| 2025-09-05 | -22.97 | $42.31 | 1802 |
| 2025-09-04 | -58.11 | $41.79 | 1700 |
| 2025-09-03 | -74.85 | $41.43 | 1412 |
| 2025-09-02 | -75.84 | $41.30 | 2500 |
| 2025-08-29 | -47.29 | $41.69 | 1063 |
| 2025-08-28 | -35.16 | $41.75 | 1700 |
| 2025-08-27 | -33.20 | $41.80 | 2400 |
| 2025-08-26 | -22.66 | $42.07 | 1916 |
| 2025-08-25 | -22.27 | $42.08 | 1600 |
| 2025-08-22 | 0.00 | $42.65 | 1000 |
| 2025-08-21 | -27.78 | $41.65 | 600 |
| 2025-08-20 | -9.26 | $42.05 | 1141 |
| 2025-08-19 | -18.06 | $41.86 | 2206 |
| 2025-08-18 | -26.39 | $41.68 | 5000 |
| 2025-08-15 | -17.13 | $41.88 | 2100 |
| 2025-08-14 | -43.52 | $41.31 | 832 |
| 2025-08-13 | -22.22 | $41.77 | 424 |
| 2025-08-12 | -31.48 | $41.57 | 802 |
| 2025-08-11 | -50.00 | $41.17 | 500 |
| 2025-08-08 | -33.33 | $41.53 | 838 |
| 2025-08-07 | -41.20 | $41.36 | 630 |
| 2025-08-06 | -52.78 | $41.11 | 600 |
| 2025-08-05 | -63.43 | $40.88 | 600 |
| 2025-08-04 | -75.46 | $40.62 | 1444 |
| 2025-08-01 | -86.57 | $40.38 | 2300 |
| 2025-07-31 | -100.00 | $40.24 | 3400 |
| 2025-07-30 | -90.66 | $40.60 | 2719 |
| 2025-07-29 | -62.64 | $41.11 | 5700 |
| 2025-07-28 | -46.70 | $41.40 | 2400 |
| 2025-07-25 | -0.55 | $42.24 | 1100 |
| 2025-07-24 | -12.30 | $42.02 | 7201 |
| 2025-07-23 | 0.00 | $42.00 | 3145 |
| 2025-07-22 | -34.64 | $40.96 | 2329 |
| 2025-07-21 | -21.33 | $41.10 | 1500 |
| 2025-07-18 | -44.00 | $40.59 | 3600 |
| 2025-07-17 | -13.75 | $40.67 | 7649 |
| 2025-07-16 | -10.12 | $40.91 | 1300 |
| 2025-07-15 | -14.05 | $40.65 | 2000 |
| 2025-07-14 | -8.01 | $41.05 | 1700 |
| 2025-07-11 | -7.27 | $41.21 | 2300 |
| 2025-07-10 | -1.78 | $41.58 | 3014 |
| 2025-07-09 | -3.26 | $41.48 | 1100 |
| 2025-07-08 | -7.12 | $41.22 | 13101 |
| 2025-07-07 | -13.06 | $40.82 | 921 |
| 2025-07-03 | -6.68 | $41.25 | 911 |
| 2025-07-02 | -6.68 | $41.25 | 18200 |
| 2025-07-01 | -11.87 | $40.90 | 1611 |
| 2025-06-30 | -11.57 | $40.92 | 4405 |
| 2025-06-27 | -12.31 | $40.87 | 809 |
| 2025-06-26 | -18.69 | $40.44 | 3900 |
| 2025-06-25 | -24.93 | $40.02 | 13900 |
| 2025-06-24 | -22.40 | $40.19 | 11100 |
| 2025-06-23 | -26.85 | $39.89 | 5400 |
| 2025-06-20 | -29.53 | $39.71 | 97100 |
| 2025-06-18 | -33.83 | $39.42 | 6200 |
| 2025-06-17 | -100.00 | $39.35 | 4300 |
| 2025-06-16 | -100.00 | $40.05 | 6800 |
| 2025-06-13 | -43.89 | $40.91 | 4500 |
| 2025-06-12 | -1.08 | $41.68 | 7400 |
| 2025-06-11 | -17.79 | $41.28 | 4542 |
| 2025-06-10 | -13.99 | $41.31 | 2000 |
| 2025-06-09 | -19.75 | $41.17 | 2225 |
| 2025-06-06 | -25.00 | $41.00 | 1136 |
| 2025-06-05 | -21.35 | $41.05 | 2300 |
| 2025-06-04 | -21.71 | $41.04 | 4900 |
| 2025-06-03 | -39.86 | $40.53 | 2544 |
| 2025-06-02 | -20.64 | $41.07 | 5308 |
| 2025-05-30 | -37.72 | $40.59 | 11115 |
| 2025-05-29 | -28.89 | $40.74 | 7500 |
| 2025-05-28 | -32.34 | $40.56 | 5000 |
| 2025-05-27 | -22.13 | $40.86 | 9226 |
| 2025-05-23 | -21.78 | $40.38 | 3908 |
| 2025-05-22 | -15.58 | $40.59 | 7815 |
| 2025-05-21 | -8.78 | $40.81 | 25806 |
| 2025-05-20 | -0.58 | $40.83 | 5600 |
| 2025-05-19 | 0.00 | $40.49 | 9042 |
| 2025-05-16 | -1.11 | $40.09 | 8000 |
| 2025-05-15 | -1.72 | $39.93 | 1300 |
| 2025-05-14 | -4.03 | $39.57 | 3100 |
| 2025-05-13 | -0.28 | $39.60 | 4009 |
| 2025-05-12 | 0.00 | $39.34 | 3805 |
| 2025-05-09 | -0.72 | $39.12 | 2400 |
| 2025-05-08 | -5.90 | $38.84 | 2547 |
| 2025-05-07 | -0.16 | $39.14 | 14405 |
| 2025-05-06 | -2.77 | $38.93 | 1200 |
| 2025-05-05 | -1.69 | $39.00 | 9500 |
| 2025-05-02 | -1.08 | $39.03 | 3300 |
| 2025-05-01 | -2.80 | $38.53 | 6400 |
| 2025-04-30 | 0.00 | $38.63 | 29300 |
| 2025-04-29 | -1.07 | $38.15 | 5026 |
| 2025-04-28 | 0.00 | $37.91 | 9408 |
| 2025-04-25 | -1.71 | $37.80 | 3623 |
| 2025-04-24 | -4.17 | $37.67 | 9300 |
| 2025-04-23 | -7.84 | $37.56 | 7000 |
| 2025-04-22 | -12.81 | $37.59 | 12236 |
| 2025-04-21 | -23.16 | $37.00 | 15516 |
| 2025-04-17 | -25.09 | $36.89 | 15025 |
| 2025-04-16 | -31.35 | $36.54 | 17500 |
| 2025-04-15 | -39.94 | $36.38 | 32100 |
| 2025-04-14 | -46.82 | $36.13 | 15445 |
| 2025-04-11 | -52.73 | $35.74 | 28100 |
| 2025-04-10 | -69.85 | $34.61 | 13600 |
| 2025-04-09 | -66.52 | $34.83 | 20300 |
| 2025-04-08 | -96.21 | $32.87 | 53631 |
| 2025-04-07 | -92.78 | $33.31 | 42904 |
| 2025-04-04 | -100.00 | $34.04 | 94500 |
| 2025-04-03 | -93.95 | $35.96 | 224736 |
| 2025-04-02 | -82.04 | $36.89 | 35049 |
| 2025-04-01 | -88.73 | $36.70 | 43914 |
| 2025-03-31 | -71.76 | $36.78 | 46100 |
| 2025-03-28 | -58.53 | $37.23 | 66500 |
| 2025-03-27 | -49.35 | $37.31 | 193612 |
| 2025-03-26 | -47.29 | $37.39 | 133813 |
| 2025-03-25 | -29.72 | $38.07 | 2422 |
| 2025-03-24 | -33.33 | $37.93 | 8500 |
| 2025-03-21 | -29.46 | $38.08 | 7408 |
| 2025-03-20 | -23.00 | $38.33 | 11539 |
| 2025-03-19 | -8.79 | $38.88 | 10800 |
| 2025-03-18 | -4.91 | $39.03 | 21800 |
| 2025-03-17 | 0.00 | $38.87 | 7000 |
| 2025-03-14 | -6.04 | $38.46 | 3926 |
| 2025-03-13 | -28.29 | $37.65 | 7925 |
| 2025-03-12 | -19.95 | $37.87 | 9900 |
| 2025-03-11 | -9.13 | $38.27 | 8200 |
| 2025-03-10 | -11.57 | $38.16 | 16015 |
| 2025-03-07 | 0.00 | $38.66 | 8100 |
| 2025-03-06 | -8.23 | $37.98 | 9139 |
| 2025-03-05 | -4.12 | $37.81 | 6201 |
| 2025-03-04 | -12.38 | $36.60 | 12500 |
| 2025-03-03 | -21.08 | $36.22 | 2949 |
| 2025-02-28 | -39.73 | $35.53 | 15300 |
| 2025-02-27 | -30.54 | $35.87 | 5100 |
| 2025-02-26 | -8.38 | $36.69 | 23100 |
| 2025-02-25 | 0.00 | $36.76 | 5427 |
| 2025-02-24 | -11.03 | $35.88 | 1606 |
| 2025-02-21 | -8.28 | $35.96 | 2505 |
| 2025-02-20 | -0.71 | $36.11 | 1200 |
| 2025-02-19 | -15.90 | $35.68 | 3000 |
| 2025-02-18 | 0.00 | $36.13 | 1900 |
| 2025-02-14 | -5.46 | $35.72 | 8100 |
| 2025-02-13 | 0.00 | $35.50 | 5413 |
| 2025-02-12 | 0.00 | $34.99 | 1100 |
| 2025-02-11 | -10.51 | $34.67 | 2200 |
| 2025-02-10 | -17.69 | $34.42 | 6317 |
| 2025-02-07 | -24.75 | $34.21 | 4910 |
| 2025-02-06 | -13.56 | $34.54 | 2600 |
| 2025-02-05 | -26.44 | $34.16 | 500 |
| 2025-02-04 | -35.59 | $33.89 | 2500 |
| 2025-02-03 | -40.00 | $33.76 | 5800 |
| 2025-01-31 | -26.10 | $34.17 | 614 |
| 2025-01-30 | -9.83 | $34.65 | 1800 |
| 2025-01-29 | -3.78 | $34.28 | 3449 |
| 2025-01-28 | -9.66 | $34.14 | 4833 |
| 2025-01-27 | -1.68 | $34.33 | 5100 |
| 2025-01-24 | -0.85 | $34.24 | 728 |
| 2025-01-23 | 0.00 | $34.03 | 4432 |
| 2025-01-22 | -11.26 | $33.63 | 2000 |
| 2025-01-21 | 0.00 | $33.88 | 4420 |
| 2025-01-17 | -33.17 | $33.03 | 3700 |
| 2025-01-16 | -41.46 | $32.86 | 1100 |
| 2025-01-15 | -44.88 | $32.79 | 5700 |
| 2025-01-14 | -60.00 | $32.48 | 1000 |
| 2025-01-13 | -68.45 | $32.31 | 16500 |
| 2025-01-10 | -71.49 | $32.29 | 12500 |
| 2025-01-08 | -55.80 | $32.65 | 30200 |
| 2025-01-07 | -50.53 | $33.07 | 4500 |
| 2025-01-06 | -40.70 | $33.35 | 6700 |
| 2025-01-03 | -62.46 | $32.73 | 1100 |
| 2025-01-02 | -69.47 | $32.53 | 1745 |
| 2024-12-31 | -74.39 | $32.39 | 2800 |
| 2024-12-30 | -70.53 | $32.50 | 5300 |
| 2024-12-27 | -68.77 | $32.55 | 3011 |
| 2024-12-26 | -75.79 | $32.35 | 2300 |
| 2024-12-24 | -84.21 | $32.11 | 8900 |
| 2024-12-23 | -81.40 | $32.19 | 1203 |
| 2024-12-20 | -88.77 | $31.98 | 1629 |
| 2024-12-19 | -97.78 | $31.87 | 2200 |
| 2024-12-18 | -100.00 | $31.81 | 2500 |
| 2024-12-17 | -100.00 | $32.66 | 1207 |
| 2024-12-16 | -67.26 | $33.38 | 2238 |
| 2024-12-13 | -61.31 | $33.48 | 3700 |
| 2024-12-12 | -59.52 | $33.51 | 2100 |
| 2024-12-11 | -42.26 | $33.80 | 3000 |
| 2024-12-10 | -39.88 | $33.84 | 8501 |
| 2024-12-09 | -35.55 | $34.19 | 3700 |
| 2024-12-06 | -35.55 | $34.19 | 7409 |
| 2024-12-05 | -51.91 | $34.09 | 1348 |
| 2024-12-04 | -64.12 | $33.77 | 2500 |
| 2024-12-03 | -69.23 | $33.75 | 4400 |
| 2024-12-02 | -73.58 | $33.62 | 3100 |
| 2024-11-29 | -80.94 | $33.40 | 2238 |
| 2024-11-27 | -80.94 | $33.40 | 5400 |
| 2024-11-26 | -98.34 | $32.88 | 8500 |
| 2024-11-25 | -90.55 | $33.27 | 1800 |
| 2024-11-22 | -97.41 | $33.07 | 3700 |
| 2024-11-21 | -98.24 | $33.10 | 5226 |
| 2024-11-20 | -95.38 | $33.35 | 1110 |
| 2024-11-19 | -98.09 | $33.37 | 3831 |
| 2024-11-18 | -93.12 | $33.88 | 1800 |
| 2024-11-15 | -92.49 | $33.91 | 11419 |
| 2024-11-14 | -95.78 | $33.82 | 1900 |
| 2024-11-13 | -99.03 | $33.72 | 3800 |
| 2024-11-12 | -92.86 | $33.91 | 3006 |
| 2024-11-11 | -100.00 | $34.68 | 3543 |
| 2024-11-08 | -92.75 | $34.85 | 3400 |
| 2024-11-07 | -67.63 | $35.37 | 4726 |
| 2024-11-06 | -93.24 | $34.84 | 3400 |
| 2024-11-05 | -67.35 | $35.78 | 1347 |
| 2024-11-04 | -76.67 | $35.65 | 1504 |
| 2024-11-01 | -81.72 | $35.64 | 1400 |
| 2024-10-31 | -90.16 | $35.49 | 1200 |
| 2024-10-30 | -100.00 | $35.73 | 1709 |
| 2024-10-29 | -89.47 | $35.98 | 1346 |
| 2024-10-28 | -67.46 | $36.44 | 1144 |
| 2024-10-25 | -92.92 | $35.91 | 2241 |
| 2024-10-24 | -91.52 | $35.95 | 1540 |
| 2024-10-23 | -94.71 | $35.88 | 1046 |
| 2024-10-22 | -92.45 | $36.07 | 2400 |
| 2024-10-21 | -83.49 | $36.26 | 5800 |
| 2024-10-18 | -59.43 | $36.77 | 2942 |
| 2024-10-17 | -85.38 | $36.22 | 300 |
| 2024-10-16 | -99.53 | $35.92 | 220 |
| 2024-10-15 | -100.00 | $35.91 | 1000 |
| 2024-10-14 | -83.62 | $36.55 | 3037 |
| 2024-10-11 | -71.50 | $36.65 | 803 |
| 2024-10-10 | -67.76 | $36.58 | 1200 |
| 2024-10-09 | -47.55 | $36.77 | 200 |
| 2024-10-08 | -47.17 | $36.78 | 638 |
| 2024-10-07 | -39.62 | $36.98 | 5633 |
| 2024-10-04 | -30.19 | $37.23 | 1446 |
| 2024-10-03 | -39.25 | $36.99 | 3577 |
| 2024-10-02 | -25.28 | $37.36 | 1300 |
| 2024-10-01 | -21.51 | $37.46 | 192100 |
| 2024-09-30 | -5.66 | $37.88 | 3248 |
| 2024-09-27 | -7.17 | $37.84 | 900 |
| 2024-09-26 | 0.00 | $38.03 | 1102 |
| 2024-09-25 | -13.00 | $37.12 | 1200 |
| 2024-09-24 | -3.65 | $37.23 | 801 |
| 2024-09-23 | -31.77 | $36.69 | 619 |
| 2024-09-20 | -36.46 | $36.60 | 4300 |
| 2024-09-19 | -13.54 | $37.04 | 1143 |
| 2024-09-18 | -58.78 | $36.39 | 800 |
| 2024-09-17 | -60.00 | $36.36 | 1600 |
| 2024-09-16 | -66.53 | $36.20 | 3900 |
| 2024-09-13 | -77.14 | $35.94 | 1039 |
| 2024-09-12 | -85.71 | $35.73 | 7900 |
| 2024-09-11 | -94.67 | $35.70 | 1004 |
| 2024-09-10 | -80.31 | $35.75 | 1722 |
| 2024-09-09 | -59.34 | $36.02 | 2004 |
| 2024-09-06 | -64.92 | $35.85 | 631 |
| 2024-09-05 | -45.45 | $36.43 | 1300 |
| 2024-09-04 | -35.73 | $36.49 | 1000 |
| 2024-09-03 | -23.33 | $36.85 | 1500 |
| 2024-08-30 | -14.89 | $37.20 | 2131 |
| 2024-08-29 | -17.97 | $37.07 | 400 |
| 2024-08-28 | -24.82 | $36.78 | 200 |
| 2024-08-27 | -19.62 | $37.00 | 1619 |
| 2024-08-26 | -20.57 | $36.96 | 500 |
| 2024-08-23 | -14.66 | $37.21 | 1445 |
| 2024-08-22 | -32.62 | $36.45 | 1200 |
| 2024-08-21 | -22.70 | $36.87 | 9410 |
| 2024-08-20 | -3.07 | $36.44 | 216 |
| 2024-08-19 | 0.00 | $36.53 | 641 |
| 2024-08-16 | 0.00 | $35.93 | 300 |
| 2024-08-15 | 0.00 | $35.88 | 649 |
| 2024-08-14 | 0.00 | $35.67 | 900 |
| 2024-08-13 | -7.80 | $35.49 | 2207 |
| 2024-08-12 | -39.51 | $34.84 | 600 |
| 2024-08-09 | -34.63 | $34.94 | 300 |
| 2024-08-08 | -48.52 | $34.82 | 1200 |
| 2024-08-07 | -79.75 | $34.08 | 2800 |
| 2024-08-06 | -89.87 | $33.84 | 2729 |
| 2024-08-05 | -91.98 | $33.79 | 2740 |
| 2024-08-02 | -81.93 | $34.61 | 3142 |
| 2024-08-01 | -63.86 | $34.91 | 193132 |
| 2024-07-31 | -31.93 | $35.44 | 734 |
| 2024-07-30 | -28.31 | $35.50 | 2200 |
| 2024-07-29 | -48.19 | $35.17 | 825 |
| 2024-07-26 | -54.22 | $35.07 | 3004 |
| 2024-07-25 | -80.12 | $34.64 | 1242 |
| 2024-07-24 | -100.00 | $34.31 | 2700 |
| 2024-07-23 | -87.50 | $34.99 | 900 |
| 2024-07-22 | -34.82 | $35.58 | 7635 |
| 2024-07-19 | -99.11 | $34.86 | 1519 |
| 2024-07-18 | -75.00 | $35.13 | 2807 |
| 2024-07-17 | -62.50 | $35.27 | 1238 |
| 2024-07-16 | -51.79 | $35.39 | 431 |
| 2024-07-15 | -55.26 | $35.34 | 900 |
| 2024-07-12 | -14.04 | $35.81 | 1100 |
| 2024-07-11 | -55.97 | $35.53 | 1200 |
| 2024-07-10 | -67.30 | $35.35 | 1900 |
| 2024-07-09 | -92.71 | $35.01 | 43435 |
| 2024-07-08 | -77.61 | $35.43 | 900 |
| 2024-07-05 | -68.65 | $35.83 | 2200 |
| 2024-07-03 | -71.79 | $35.73 | 2902 |
| 2024-07-02 | -81.19 | $35.43 | 629 |
| 2024-07-01 | -74.47 | $35.68 | 240 |
| 2024-06-28 | -92.19 | $35.09 | 800 |
| 2024-06-27 | -90.09 | $35.16 | 4100 |
| 2024-06-26 | -97.90 | $34.90 | 2000 |
| 2024-06-25 | -80.78 | $35.47 | 3524 |
| 2024-06-24 | -76.28 | $35.62 | 1428 |
| 2024-06-21 | -86.49 | $35.28 | 4000 |
| 2024-06-20 | -77.71 | $35.59 | 1431 |
| 2024-06-18 | -77.53 | $35.63 | 749 |
| 2024-06-17 | -83.66 | $35.42 | 1049 |
| 2024-06-14 | -94.28 | $35.04 | 3136 |
| 2024-06-13 | -89.42 | $35.88 | 1800 |
| 2024-06-12 | -73.72 | $36.34 | 842 |
| 2024-06-11 | -96.59 | $35.67 | 2719 |
| 2024-06-10 | -79.87 | $37.27 | 5540 |
| 2024-06-07 | -94.44 | $37.31 | 10611 |
| 2024-06-06 | -30.19 | $38.02 | 11000 |
| 2024-06-05 | -29.51 | $37.96 | 2300 |
| 2024-06-04 | -49.73 | $37.59 | 1219 |
| 2024-06-03 | -18.58 | $38.16 | 3700 |
| 2024-05-31 | -23.96 | $37.98 | 600 |
| 2024-05-30 | -28.95 | $37.73 | 900 |
| 2024-05-29 | -39.01 | $37.24 | 822 |
| 2024-05-28 | -11.46 | $38.13 | 1206 |
| 2024-05-24 | -13.93 | $38.05 | 1511 |
| 2024-05-23 | -20.12 | $37.85 | 1000 |
| 2024-05-22 | -11.59 | $38.10 | 5400 |
| 2024-05-21 | -3.04 | $38.39 | 4241 |
| 2024-05-20 | -3.31 | $38.38 | 1605 |
| 2024-05-17 | 0.00 | $38.50 | 2246 |
| 2024-05-16 | -1.68 | $38.39 | 1100 |
| 2024-05-15 | 0.00 | $38.28 | 1948 |
| 2024-05-14 | -1.11 | $37.97 | 2720 |
| 2024-05-13 | -3.24 | $37.61 | 2100 |
| 2024-05-10 | 0.00 | $37.42 | 548 |
| 2024-05-09 | -0.36 | $37.07 | 3524 |
| 2024-05-08 | -3.52 | $36.80 | 2146 |
| 2024-05-07 | -6.64 | $36.72 | 837 |
| 2024-05-06 | 0.00 | $36.83 | 521 |
| 2024-05-03 | -6.54 | $36.33 | 407 |
| 2024-05-02 | -7.56 | $35.92 | 53700 |
| 2024-05-01 | -35.47 | $35.44 | 4933 |
| 2024-04-30 | -41.28 | $35.34 | 443 |
| 2024-04-29 | -14.53 | $35.80 | 900 |
| 2024-04-26 | -22.67 | $35.66 | 613 |
| 2024-04-25 | -56.98 | $35.07 | 522 |
| 2024-04-24 | -31.98 | $35.50 | 21943 |
| 2024-04-23 | -15.70 | $35.78 | 1400 |
| 2024-04-22 | -25.00 | $35.62 | 6229 |
| 2024-04-19 | -62.21 | $34.98 | 1600 |
| 2024-04-18 | -85.47 | $34.58 | 2200 |
| 2024-04-17 | -88.95 | $34.52 | 1907 |
| 2024-04-16 | -90.12 | $34.50 | 3800 |
| 2024-04-15 | -93.45 | $34.48 | 4222 |
| 2024-04-12 | -68.45 | $34.90 | 3301 |
| 2024-04-11 | -29.17 | $35.56 | 23000 |
| 2024-04-10 | -36.31 | $35.44 | 1900 |
| 2024-04-09 | 0.00 | $36.05 | 900 |
| 2024-04-08 | -13.04 | $35.77 | 3221 |
| 2024-04-05 | -3.55 | $35.73 | 1449 |
| 2024-04-04 | -31.21 | $35.34 | 1016 |
| 2024-04-03 | -11.76 | $35.27 | 1523 |
| 2024-04-02 | -43.14 | $34.95 | 181600 |
| 2024-04-01 | -35.29 | $35.03 | 3928 |
| 2024-03-28 | -34.31 | $35.04 | 2425 |
| 2024-03-27 | 0.00 | $35.39 | 400 |
| 2024-03-26 | -23.40 | $35.09 | 1700 |
| 2024-03-25 | -31.91 | $35.01 | 1245 |
| 2024-03-22 | -36.17 | $34.97 | 2700 |
| 2024-03-21 | -24.47 | $35.08 | 1105 |
| 2024-03-20 | -21.28 | $35.11 | 546 |
| 2024-03-19 | -68.09 | $34.67 | 2200 |
| 2024-03-18 | -97.87 | $34.39 | 12701 |
| 2024-03-15 | -64.13 | $34.72 | 2043 |
| 2024-03-14 | -43.51 | $34.74 | 2516 |
| 2024-03-13 | -3.49 | $35.25 | 1239 |
| 2024-03-12 | 0.00 | $35.29 | 800 |
| 2024-03-11 | -17.71 | $34.91 | 906 |
| 2024-03-08 | -12.00 | $35.01 | 707 |
| 2024-03-07 | -1.18 | $35.15 | 1048 |
| 2024-03-06 | -16.44 | $34.69 | 503 |
| 2024-03-05 | -32.88 | $34.45 | 1238 |
| 2024-03-04 | -14.38 | $34.72 | 830 |
| 2024-03-01 | -5.92 | $34.90 | 2805 |
| 2024-02-29 | -31.79 | $34.65 | 1600 |
| 2024-02-28 | -34.34 | $34.77 | 1611 |
| 2024-02-27 | -32.83 | $34.80 | 1622 |
| 2024-02-26 | -44.86 | $34.65 | 1400 |
| 2024-02-23 | -45.29 | $34.69 | 1500 |
| 2024-02-22 | -43.05 | $34.74 | 2530 |
| 2024-02-21 | -40.36 | $34.80 | 2539 |
| 2024-02-20 | -47.98 | $34.63 | 5600 |
| 2024-02-16 | -53.36 | $34.51 | 1200 |
| 2024-02-15 | -70.85 | $34.12 | 3500 |
| 2024-02-14 | -89.69 | $33.70 | 900 |
| 2024-02-13 | -100.00 | $33.47 | 1542 |
| 2024-02-12 | -95.86 | $34.08 | 1500 |
| 2024-02-09 | -91.53 | $34.16 | 1500 |
| 2024-02-08 | -87.01 | $34.24 | 2730 |
| 2024-02-07 | -83.24 | $34.31 | 4000 |
| 2024-02-06 | -81.56 | $34.34 | 2903 |
| 2024-02-05 | -89.00 | $34.24 | 2800 |
| 2024-02-02 | -70.17 | $34.83 | 5700 |
| 2024-02-01 | -55.80 | $35.09 | 99500 |
| 2024-01-31 | -54.70 | $35.11 | 3226 |
| 2024-01-30 | -37.02 | $35.43 | 1100 |
| 2024-01-29 | -28.18 | $35.59 | 2700 |
| 2024-01-26 | -29.28 | $35.57 | 1800 |
| 2024-01-25 | -43.20 | $35.46 | 1100 |
| 2024-01-24 | -72.33 | $34.86 | 9000 |
| 2024-01-23 | -83.98 | $34.62 | 6829 |
| 2024-01-22 | -84.95 | $34.60 | 3900 |
| 2024-01-19 | -84.47 | $34.61 | 4913 |
| 2024-01-18 | -90.12 | $34.80 | 1300 |
| 2024-01-17 | -93.02 | $34.75 | 700 |
| 2024-01-16 | -86.30 | $35.09 | 408 |
| 2024-01-12 | -39.73 | $35.77 | 801 |
| 2024-01-11 | -34.34 | $35.67 | 2600 |
| 2024-01-10 | -27.78 | $35.80 | 5400 |
| 2024-01-09 | -32.83 | $35.70 | 238 |
| 2024-01-08 | -12.63 | $36.10 | 1214 |
| 2024-01-05 | -24.26 | $35.86 | 1512 |
| 2024-01-04 | -29.44 | $35.67 | 3146 |
| 2024-01-03 | -58.01 | $35.01 | 1200 |
| 2024-01-02 | -33.33 | $35.58 | 3118 |
| 2023-12-29 | -23.81 | $35.80 | 1600 |
| 2023-12-28 | -19.48 | $35.90 | 1621 |
| 2023-12-27 | 0.00 | $36.35 | 5707 |
| 2023-12-26 | -28.50 | $35.52 | 1500 |
| 2023-12-22 | -24.64 | $35.60 | 2317 |
| 2023-12-21 | -37.68 | $35.33 | 300 |
| 2023-12-20 | -58.94 | $34.89 | 2400 |
| 2023-12-19 | -7.73 | $35.95 | 4700 |
| 2023-12-18 | -12.87 | $35.53 | 708 |
| 2023-12-15 | -28.66 | $35.26 | 3100 |
| 2023-12-14 | -1.05 | $35.73 | 2810 |
| 2023-12-13 | -7.48 | $34.84 | 1600 |
| 2023-12-12 | -30.95 | $34.53 | 323 |
| 2023-12-11 | -9.50 | $34.73 | 1200 |
| 2023-12-08 | -3.90 | $34.84 | 1000 |
| 2023-12-07 | -16.59 | $34.58 | 4000 |
| 2023-12-06 | -40.00 | $34.10 | 638 |
| 2023-12-05 | -33.33 | $34.13 | 1129 |
| 2023-12-04 | -25.32 | $34.32 | 632 |
| 2023-12-01 | 0.00 | $34.92 | 3600 |
| 2023-11-30 | -8.33 | $34.58 | 1831 |
| 2023-11-29 | -0.58 | $34.75 | 1600 |
| 2023-11-28 | -5.37 | $34.47 | 1201 |
| 2023-11-27 | -10.67 | $34.27 | 615 |
| 2023-11-24 | -6.60 | $34.39 | 100 |
| 2023-11-22 | -13.96 | $34.10 | 300 |
| 2023-11-21 | -8.33 | $34.32 | 1613 |
| 2023-11-20 | -0.51 | $34.63 | 2548 |
| 2023-11-17 | 0.00 | $34.40 | 1036 |
| 2023-11-16 | -9.32 | $33.90 | 433 |
| 2023-11-15 | -2.52 | $34.17 | 518 |
| 2023-11-14 | -1.51 | $34.21 | 1941 |
| 2023-11-13 | -6.55 | $33.01 | 6547 |
| 2023-11-10 | -5.86 | $33.03 | 1420 |
| 2023-11-09 | -7.59 | $32.98 | 500 |
| 2023-11-08 | 0.00 | $33.07 | 208 |
| 2023-11-07 | -13.04 | $32.70 | 2012 |
| 2023-11-06 | -6.52 | $32.88 | 300 |
| 2023-11-03 | -6.16 | $32.89 | 14000 |
| 2023-11-02 | -20.65 | $32.49 | 1211 |
| 2023-11-01 | -51.45 | $31.64 | 1628 |
| 2023-10-31 | -46.74 | $31.77 | 2017 |
| 2023-10-30 | -65.58 | $31.25 | 10800 |
| 2023-10-27 | -81.52 | $30.81 | 6413 |
| 2023-10-26 | -80.80 | $30.83 | 1416 |
| 2023-10-25 | -85.87 | $30.69 | 1200 |
| 2023-10-24 | -78.26 | $30.90 | 2400 |
| 2023-10-23 | -91.67 | $30.53 | 4200 |
| 2023-10-20 | -96.94 | $30.84 | 2200 |
| 2023-10-19 | -96.54 | $31.08 | 3207 |
| 2023-10-18 | -98.97 | $31.44 | 1800 |
| 2023-10-17 | -73.79 | $32.10 | 100 |
| 2023-10-16 | -54.55 | $32.56 | 2100 |
| 2023-10-13 | -71.24 | $32.23 | 1000 |
| 2023-10-12 | -62.84 | $32.53 | 2000 |
| 2023-10-11 | -51.72 | $32.82 | 747 |
| 2023-10-10 | -61.69 | $32.56 | 4800 |
| 2023-10-09 | -80.84 | $32.06 | 1740 |
| 2023-10-06 | -75.48 | $32.20 | 2300 |
| 2023-10-05 | -91.19 | $31.79 | 1400 |
| 2023-10-04 | -96.17 | $31.66 | 100 |
| 2023-10-03 | -98.56 | $31.60 | 809 |
| 2023-10-02 | -91.27 | $32.03 | 3000 |
| 2023-09-29 | -73.14 | $32.57 | 1946 |
| 2023-09-28 | -80.57 | $32.36 | 800 |
| 2023-09-27 | -92.47 | $32.03 | 2321 |
| 2023-09-26 | -100.00 | $32.33 | 200 |
| 2023-09-25 | -93.58 | $32.69 | 826 |
| 2023-09-22 | -99.38 | $33.14 | 3900 |
| 2023-09-21 | -85.29 | $33.28 | 1942 |
| 2023-09-20 | -65.29 | $33.62 | 236 |
| 2023-09-19 | -57.06 | $33.76 | 300 |
| 2023-09-18 | -55.88 | $33.78 | 1500 |
| 2023-09-15 | -46.11 | $33.90 | 3000 |
| 2023-09-14 | -47.78 | $33.87 | 2608 |
| 2023-09-13 | -65.56 | $33.55 | 1200 |
| 2023-09-12 | -61.67 | $33.62 | 4406 |
| 2023-09-11 | -36.11 | $34.08 | 1200 |
| 2023-09-08 | -64.44 | $33.57 | 1030 |
| 2023-09-07 | -49.46 | $33.87 | 1712 |
| 2023-09-06 | -36.56 | $34.11 | 1544 |
| 2023-09-05 | -35.48 | $34.13 | 400 |
| 2023-09-01 | -30.65 | $34.22 | 2700 |
| 2023-08-31 | -15.05 | $34.51 | 622 |
| 2023-08-30 | -3.23 | $34.73 | 500 |
| 2023-08-29 | -16.13 | $34.49 | 2839 |
| 2023-08-28 | -68.40 | $33.60 | 12700 |
| 2023-08-25 | -82.35 | $33.32 | 500 |
| 2023-08-24 | -95.48 | $33.03 | 2708 |
| 2023-08-23 | -76.02 | $33.52 | 744 |
| 2023-08-22 | -86.50 | $33.30 | 7725 |
| 2023-08-21 | -85.96 | $33.34 | 1700 |
| 2023-08-18 | -92.47 | $33.15 | 500 |
| 2023-08-17 | -98.95 | $33.03 | 8300 |
| 2023-08-16 | -100.00 | $33.18 | 1800 |
| 2023-08-15 | -100.00 | $33.46 | 700 |
| 2023-08-14 | -95.02 | $33.77 | 5200 |
| 2023-08-11 | -80.73 | $34.11 | 631 |
| 2023-08-10 | -63.96 | $34.49 | 1206 |
| 2023-08-09 | -73.98 | $34.39 | 5302 |
| 2023-08-08 | -86.62 | $34.05 | 600 |
| 2023-08-07 | -76.95 | $34.31 | 11322 |
| 2023-08-04 | -84.39 | $34.11 | 1448 |
| 2023-08-03 | -91.82 | $33.91 | 5506 |
| 2023-08-02 | -98.17 | $34.23 | 2100 |
| 2023-08-01 | -72.02 | $34.99 | 6300 |
| 2023-07-31 | -68.91 | $35.05 | 949 |
| 2023-07-28 | -71.50 | $35.00 | 1742 |
| 2023-07-27 | -85.49 | $34.73 | 1511 |
| 2023-07-26 | -36.79 | $35.67 | 744 |
| 2023-07-25 | -33.68 | $35.73 | 10300 |
| 2023-07-24 | -54.40 | $35.33 | 708 |
| 2023-07-21 | -53.30 | $35.33 | 1500 |
| 2023-07-20 | -47.72 | $35.44 | 2800 |
| 2023-07-19 | -25.89 | $35.87 | 508 |
| 2023-07-18 | -31.47 | $35.76 | 1046 |
| 2023-07-17 | -58.89 | $35.59 | 700 |
| 2023-07-14 | -56.36 | $35.68 | 1214 |
| 2023-07-13 | -34.36 | $36.32 | 7300 |
| 2023-07-12 | -50.17 | $35.86 | 2240 |
| 2023-07-11 | -73.88 | $35.17 | 1500 |
| 2023-07-10 | -83.51 | $34.89 | 900 |
| 2023-07-07 | -85.22 | $34.84 | 2800 |
| 2023-07-06 | -96.22 | $34.52 | 10739 |
| 2023-07-05 | -79.04 | $35.02 | 4912 |
| 2023-07-03 | -65.98 | $35.40 | 1100 |
| 2023-06-30 | -74.57 | $35.15 | 8123 |
| 2023-06-29 | -85.22 | $34.84 | 8323 |
| 2023-06-28 | -75.60 | $35.12 | 1638 |
| 2023-06-27 | -73.88 | $35.17 | 1600 |
| 2023-06-26 | -91.83 | $34.70 | 1600 |
| 2023-06-23 | -95.49 | $34.57 | 4335 |
| 2023-06-22 | -100.00 | $34.99 | 1346 |
| 2023-06-21 | -93.87 | $35.51 | 4922 |
| 2023-06-20 | -86.55 | $36.03 | 2100 |
| 2023-06-16 | -39.91 | $37.07 | 15700 |
| 2023-06-15 | -28.70 | $37.32 | 3900 |
| 2023-06-14 | -52.02 | $36.80 | 2631 |
| 2023-06-13 | -57.40 | $36.68 | 939 |
| 2023-06-12 | -69.51 | $36.41 | 3100 |
| 2023-06-09 | -80.62 | $36.17 | 1947 |
| 2023-06-08 | -82.88 | $36.17 | 400 |
| 2023-06-07 | -92.88 | $35.93 | 3600 |
| 2023-06-06 | -63.35 | $36.76 | 1100 |
| 2023-06-05 | -75.38 | $36.55 | 1272 |
| 2023-06-02 | -72.07 | $36.66 | 517 |
| 2023-06-01 | -86.19 | $36.19 | 104029 |
| 2023-05-31 | -97.90 | $35.80 | 2817 |
| 2023-05-30 | -96.98 | $36.17 | 1104 |
| 2023-05-26 | -92.62 | $36.30 | 2800 |
| 2023-05-25 | -99.66 | $36.09 | 1146 |
| 2023-05-24 | -100.00 | $36.40 | 3200 |
| 2023-05-23 | -100.00 | $37.05 | 224 |
| 2023-05-22 | -93.23 | $37.27 | 1408 |
| 2023-05-19 | -87.50 | $37.38 | 1500 |
| 2023-05-18 | -86.46 | $37.40 | 2800 |
| 2023-05-17 | -84.90 | $37.43 | 1800 |
| 2023-05-16 | -100.00 | $37.25 | 2500 |
| 2023-05-15 | -86.21 | $37.92 | 27112 |
| 2023-05-12 | -100.00 | $37.82 | 732 |
| 2023-05-11 | -88.71 | $38.14 | 7700 |
| 2023-05-10 | -56.45 | $38.54 | 500 |
| 2023-05-09 | -69.35 | $38.38 | 2625 |
| 2023-05-08 | -27.42 | $38.90 | 1100 |
| 2023-05-05 | -23.39 | $38.95 | 231 |
| 2023-05-04 | -62.90 | $38.46 | 900 |
| 2023-05-03 | -54.03 | $38.57 | 437 |
| 2023-05-02 | -68.55 | $38.39 | 1713 |
| 2023-05-01 | -40.32 | $38.74 | 1500 |
| 2023-04-28 | -46.77 | $38.66 | 723 |
| 2023-04-27 | -31.20 | $38.85 | 800 |
| 2023-04-26 | -40.21 | $38.48 | 714 |
| 2023-04-25 | -51.67 | $38.00 | 1300 |
| 2023-04-24 | -31.25 | $38.49 | 2100 |
| 2023-04-21 | -31.31 | $38.31 | 32000 |
| 2023-04-20 | -22.56 | $38.57 | 22441 |
| 2023-04-19 | -12.46 | $38.87 | 4306 |
| 2023-04-18 | -5.72 | $39.07 | 3829 |
| 2023-04-17 | -2.92 | $39.15 | 14818 |
| 2023-04-14 | -0.28 | $39.19 | 1900 |
| 2023-04-13 | 0.00 | $39.13 | 420 |
| 2023-04-12 | -7.56 | $38.74 | 3604 |
| 2023-04-11 | -6.98 | $38.76 | 2200 |
| 2023-04-10 | -17.73 | $38.39 | 2100 |
| 2023-04-06 | -11.92 | $38.59 | 3046 |
| 2023-04-05 | -20.93 | $38.28 | 1614 |
| 2023-04-04 | -11.05 | $38.62 | 8400 |
| 2023-04-03 | -0.35 | $38.40 | 4100 |
| 2023-03-31 | -11.76 | $38.41 | 2606 |
| 2023-03-30 | -24.07 | $38.02 | 1400 |
| 2023-03-29 | -44.75 | $37.35 | 800 |
| 2023-03-28 | -56.79 | $36.96 | 1921 |
| 2023-03-27 | -53.70 | $37.06 | 2413 |
| 2023-03-24 | -64.20 | $36.72 | 2800 |
| 2023-03-23 | -62.65 | $36.77 | 6200 |
| 2023-03-22 | -55.86 | $36.99 | 3800 |
| 2023-03-21 | -47.84 | $37.25 | 2147 |
| 2023-03-20 | -74.69 | $36.38 | 2736 |
| 2023-03-17 | -92.90 | $35.79 | 4137 |
| 2023-03-16 | -80.56 | $36.19 | 1333 |
| 2023-03-15 | -84.88 | $36.05 | 3300 |
| 2023-03-14 | -73.91 | $37.26 | 8714 |
| 2023-03-13 | -83.40 | $37.02 | 1700 |
| 2023-03-10 | -100.00 | $37.08 | 2615 |
| 2023-03-09 | -100.00 | $37.37 | 1500 |
| 2023-03-08 | -82.72 | $37.79 | 1326 |
| 2023-03-07 | -75.93 | $37.90 | 1906 |
| 2023-03-06 | -33.95 | $38.58 | 3110 |
| 2023-03-03 | -39.05 | $38.79 | 2140 |
| 2023-03-02 | -61.74 | $38.39 | 900 |
| 2023-03-01 | -63.48 | $38.35 | 324 |
| 2023-02-28 | -83.04 | $37.90 | 1334 |
| 2023-02-27 | -73.91 | $38.11 | 600 |
| 2023-02-24 | -100.00 | $37.51 | 419 |
| 2023-02-23 | -85.02 | $38.05 | 800 |
| 2023-02-22 | -100.00 | $37.89 | 119 |
| 2023-02-21 | -100.00 | $38.12 | 549 |
| 2023-02-17 | -85.71 | $38.43 | 430 |
| 2023-02-16 | -92.55 | $38.32 | 447 |
| 2023-02-15 | -75.16 | $38.60 | 336 |
| 2023-02-14 | -57.76 | $38.88 | 3300 |
| 2023-02-13 | -65.84 | $38.75 | 3000 |
| 2023-02-10 | -87.58 | $38.40 | 1900 |
| 2023-02-09 | -84.25 | $38.74 | 900 |
| 2023-02-08 | -66.93 | $38.96 | 3100 |
| 2023-02-07 | -67.72 | $38.95 | 2800 |
| 2023-02-06 | -77.17 | $38.83 | 4500 |
| 2023-02-03 | -32.91 | $39.29 | 500 |
| 2023-02-02 | 0.00 | $39.81 | 110 |
| 2023-02-01 | -1.22 | $39.78 | 2200 |
| 2023-01-31 | -22.84 | $38.86 | 1804 |
| 2023-01-30 | -24.57 | $38.82 | 3000 |
| 2023-01-27 | -9.05 | $39.18 | 2300 |
| 2023-01-26 | -4.72 | $39.28 | 247 |
| 2023-01-25 | -14.16 | $39.06 | 200 |
| 2023-01-24 | -11.16 | $39.13 | 1007 |
| 2023-01-23 | -7.73 | $39.21 | 8734 |
| 2023-01-20 | -12.45 | $39.10 | 31334 |
| 2023-01-19 | -32.19 | $38.64 | 1328 |
| 2023-01-18 | -24.59 | $38.79 | 644 |
| 2023-01-17 | -20.07 | $38.85 | 932 |
| 2023-01-13 | -0.37 | $39.38 | 900 |
| 2023-01-12 | -0.37 | $39.38 | 300 |
| 2023-01-11 | -12.70 | $38.90 | 900 |
| 2023-01-10 | -17.46 | $38.78 | 1341 |
| 2023-01-09 | -11.90 | $38.92 | 1043 |
| 2023-01-06 | 0.00 | $38.62 | 500 |
| 2023-01-05 | -45.20 | $37.67 | 806 |
| 2023-01-04 | -37.29 | $37.81 | 3000 |
| 2023-01-03 | -65.10 | $37.37 | 3800 |
| 2022-12-30 | -63.02 | $37.41 | 2517 |
| 2022-12-29 | -51.56 | $37.63 | 1114 |
| 2022-12-28 | -81.25 | $37.06 | 915 |
| 2022-12-27 | -60.42 | $37.46 | 3145 |
| 2022-12-23 | -51.66 | $37.53 | 1144 |
| 2022-12-22 | -60.19 | $37.35 | 1100 |
| 2022-12-21 | -48.34 | $37.60 | 3300 |
| 2022-12-20 | -62.56 | $37.30 | 1720 |
| 2022-12-19 | -69.29 | $36.95 | 725 |
| 2022-12-16 | -72.61 | $36.87 | 3300 |
| 2022-12-15 | -52.28 | $37.36 | 1100 |
| 2022-12-14 | -12.03 | $38.33 | 748 |
| 2022-12-13 | -14.52 | $38.27 | 2103 |
| 2022-12-12 | -26.14 | $37.99 | 1338 |
| 2022-12-09 | -23.24 | $38.06 | 1400 |
| 2022-12-08 | -28.46 | $37.86 | 1700 |
| 2022-12-07 | -19.73 | $37.90 | 5700 |
| 2022-12-06 | -20.00 | $37.89 | 8700 |
| 2022-12-05 | -11.02 | $38.20 | 2400 |
| 2022-12-02 | -1.30 | $38.56 | 1509 |
| 2022-12-01 | -2.27 | $38.30 | 1600 |
| 2022-11-30 | -2.37 | $37.64 | 2400 |
| 2022-11-29 | -10.58 | $36.84 | 531 |
| 2022-11-28 | -17.71 | $36.51 | 1800 |
| 2022-11-25 | 0.00 | $37.33 | 118 |
| 2022-11-23 | -1.12 | $37.12 | 527 |
| 2022-11-22 | -8.95 | $36.77 | 2700 |
| 2022-11-21 | -21.25 | $36.22 | 900 |
| 2022-11-18 | -12.53 | $36.61 | 2000 |
| 2022-11-17 | -10.51 | $36.65 | 8008 |
| 2022-11-16 | -5.26 | $36.90 | 2500 |
| 2022-11-15 | -7.02 | $36.81 | 4900 |
| 2022-11-14 | -3.41 | $36.85 | 826 |
| 2022-11-11 | 0.00 | $37.02 | 600 |
| 2022-11-10 | 0.00 | $36.25 | 1749 |
| 2022-11-09 | -11.68 | $34.97 | 723 |
| 2022-11-08 | -4.18 | $35.22 | 3349 |
| 2022-11-07 | -1.25 | $34.93 | 6125 |
| 2022-11-04 | 0.00 | $34.41 | 4203 |
| 2022-11-03 | -49.85 | $32.70 | 546 |
| 2022-11-02 | -44.57 | $32.88 | 7100 |
| 2022-11-01 | -24.93 | $33.55 | 194824 |
| 2022-10-31 | -33.43 | $33.26 | 2400 |
| 2022-10-28 | -22.87 | $33.62 | 2317 |
| 2022-10-27 | -20.82 | $33.69 | 943 |
| 2022-10-26 | -2.05 | $34.32 | 2017 |
| 2022-10-25 | 0.00 | $33.59 | 600 |
| 2022-10-24 | -17.14 | $32.98 | 1915 |
| 2022-10-21 | -22.54 | $32.81 | 1600 |
| 2022-10-20 | -45.08 | $32.10 | 1730 |
| 2022-10-19 | -29.21 | $32.60 | 2729 |
| 2022-10-18 | -7.30 | $33.29 | 1727 |
| 2022-10-17 | -19.87 | $32.83 | 10606 |
| 2022-10-14 | -58.56 | $31.75 | 6400 |
| 2022-10-13 | -53.85 | $31.99 | 1600 |
| 2022-10-12 | -80.65 | $31.09 | 3000 |
| 2022-10-11 | -79.58 | $31.14 | 8430 |
| 2022-10-10 | -77.54 | $31.32 | 1100 |
| 2022-10-07 | -81.13 | $31.34 | 14800 |
| 2022-10-06 | -62.06 | $32.32 | 945 |
| 2022-10-05 | -49.81 | $32.95 | 10200 |
| 2022-10-04 | -40.27 | $33.44 | 1800 |
| 2022-10-03 | -67.32 | $32.05 | 10800 |
| 2022-09-30 | -85.80 | $31.10 | 500 |
| 2022-09-29 | -87.74 | $31.00 | 2100 |
| 2022-09-28 | -77.24 | $31.54 | 3127 |
| 2022-09-27 | -96.89 | $30.53 | 2900 |
| 2022-09-26 | -98.79 | $30.63 | 4800 |
| 2022-09-23 | -96.27 | $31.15 | 4800 |
| 2022-09-22 | -98.25 | $32.26 | 1113 |
| 2022-09-21 | -100.00 | $32.42 | 3100 |
| 2022-09-20 | -91.45 | $32.84 | 3400 |
| 2022-09-19 | -76.45 | $33.64 | 1800 |
| 2022-09-16 | -84.01 | $33.77 | 1841 |
| 2022-09-15 | -81.46 | $33.90 | 1013 |
| 2022-09-14 | -79.49 | $33.98 | 2900 |
| 2022-09-13 | -78.31 | $34.11 | 2325 |
| 2022-09-12 | -41.41 | $35.42 | 1542 |
| 2022-09-09 | -61.90 | $34.78 | 2000 |
| 2022-09-08 | -83.93 | $33.97 | 2519 |
| 2022-09-07 | -79.34 | $34.15 | 2800 |
| 2022-09-06 | -99.74 | $33.35 | 902 |
| 2022-09-02 | -100.00 | $33.50 | 1600 |
| 2022-09-01 | -92.00 | $34.04 | 2000 |
| 2022-08-31 | -90.94 | $34.85 | 338 |
| 2022-08-30 | -98.11 | $34.66 | 2611 |
| 2022-08-29 | -94.72 | $34.75 | 3525 |
| 2022-08-26 | -98.87 | $34.64 | 1907 |
| 2022-08-25 | -69.20 | $35.62 | 1138 |
| 2022-08-24 | -89.45 | $35.14 | 405 |
| 2022-08-23 | -79.71 | $35.06 | 1937 |
| 2022-08-22 | -80.82 | $34.90 | 10600 |
| 2022-08-19 | -52.05 | $35.74 | 3518 |
| 2022-08-18 | -36.64 | $36.19 | 900 |
| 2022-08-17 | -32.53 | $36.31 | 2400 |
| 2022-08-16 | -12.33 | $36.89 | 4700 |
| 2022-08-15 | -25.00 | $36.51 | 3200 |
| 2022-08-12 | -3.88 | $37.12 | 1238 |
| 2022-08-11 | -4.20 | $37.10 | 4737 |
| 2022-08-10 | -0.22 | $36.92 | 1004 |
| 2022-08-09 | -12.47 | $35.91 | 1317 |
| 2022-08-08 | -9.41 | $36.03 | 4700 |
| 2022-08-05 | -9.41 | $36.03 | 1400 |
| 2022-08-04 | -3.31 | $36.27 | 3243 |
| 2022-08-03 | -14.76 | $35.82 | 6735 |
| 2022-08-02 | -25.45 | $35.40 | 1700 |
| 2022-08-01 | -3.05 | $36.28 | 194500 |
| 2022-07-29 | 0.00 | $36.25 | 1643 |
| 2022-07-28 | 0.00 | $35.61 | 740 |
| 2022-07-27 | -9.82 | $35.04 | 3905 |
| 2022-07-26 | -47.62 | $34.34 | 1000 |
| 2022-07-25 | -24.93 | $35.15 | 4734 |
| 2022-07-22 | -34.73 | $34.80 | 2630 |
| 2022-07-21 | -20.45 | $35.31 | 5609 |
| 2022-07-20 | -45.38 | $34.42 | 3300 |
| 2022-07-19 | -42.30 | $34.53 | 1200 |
| 2022-07-18 | -66.95 | $33.65 | 4107 |
| 2022-07-15 | -72.55 | $33.45 | 649 |
| 2022-07-14 | -88.80 | $32.87 | 2300 |
| 2022-07-13 | -90.27 | $33.35 | 2600 |
| 2022-07-12 | -100.00 | $33.39 | 1441 |
| 2022-07-11 | -100.00 | $33.43 | 1800 |
| 2022-07-08 | -80.41 | $34.31 | 1204 |
| 2022-07-07 | -89.83 | $34.16 | 13734 |
| 2022-07-06 | -98.31 | $33.56 | 2200 |
| 2022-07-05 | -92.58 | $33.98 | 104400 |
| 2022-07-01 | -86.53 | $34.94 | 7000 |
| 2022-06-30 | -92.22 | $34.56 | 3400 |
| 2022-06-29 | -88.11 | $35.09 | 3000 |
| 2022-06-28 | -80.13 | $35.60 | 5600 |
| 2022-06-27 | -80.28 | $35.59 | 1800 |
| 2022-06-24 | -79.34 | $35.65 | 8000 |
| 2022-06-23 | -95.46 | $34.62 | 3600 |
| 2022-06-22 | -83.10 | $35.41 | 1433 |
| 2022-06-21 | -79.03 | $35.67 | 8546 |
| 2022-06-17 | -91.86 | $34.85 | 2100 |
| 2022-06-16 | -94.84 | $34.66 | 7500 |
| 2022-06-15 | -84.21 | $35.60 | 4533 |
| 2022-06-14 | -97.53 | $34.79 | 5500 |
| 2022-06-13 | -97.16 | $34.90 | 7136 |
| 2022-06-10 | -94.98 | $36.37 | 7243 |
| 2022-06-09 | -84.83 | $37.14 | 8825 |
| 2022-06-08 | -12.32 | $40.20 | 2530 |
| 2022-06-07 | -4.03 | $40.55 | 1800 |
| 2022-06-06 | -8.29 | $40.37 | 3142 |
| 2022-06-03 | -12.83 | $40.17 | 6400 |
| 2022-06-02 | -5.46 | $40.48 | 11300 |
| 2022-06-01 | -28.03 | $39.53 | 229000 |
| 2022-05-31 | -13.30 | $40.15 | 2244 |
| 2022-05-27 | 0.00 | $40.71 | 3518 |
| 2022-05-26 | 0.00 | $40.47 | 2700 |
| 2022-05-25 | -5.57 | $39.72 | 230 |
| 2022-05-24 | -7.33 | $39.66 | 3146 |
| 2022-05-23 | -10.50 | $39.57 | 1614 |
| 2022-05-20 | -37.21 | $38.66 | 3635 |
| 2022-05-19 | -54.89 | $38.53 | 3003 |
| 2022-05-18 | -68.57 | $38.10 | 6800 |
| 2022-05-17 | -44.60 | $39.32 | 5500 |
| 2022-05-16 | -65.23 | $38.27 | 6400 |
| 2022-05-13 | -70.33 | $38.01 | 5800 |
| 2022-05-12 | -93.71 | $36.82 | 7007 |
| 2022-05-11 | -97.45 | $37.00 | 10016 |
| 2022-05-10 | -91.08 | $37.30 | 1304 |
| 2022-05-09 | -100.00 | $36.88 | 6143 |
| 2022-05-06 | -94.81 | $37.94 | 3029 |
| 2022-05-05 | -98.48 | $38.35 | 1900 |
| 2022-05-04 | -57.53 | $39.91 | 22500 |
| 2022-05-03 | -76.71 | $39.35 | 5402 |
| 2022-05-02 | -85.96 | $39.08 | 5300 |
| 2022-04-29 | -100.00 | $38.90 | 1101 |
| 2022-04-28 | -85.39 | $39.31 | 2802 |
| 2022-04-27 | -88.17 | $39.44 | 11618 |
| 2022-04-26 | -100.00 | $39.11 | 2607 |
| 2022-04-25 | -82.26 | $39.94 | 2900 |
| 2022-04-22 | -69.59 | $40.47 | 20502 |
| 2022-04-21 | -48.85 | $40.92 | 2900 |
| 2022-04-20 | -35.94 | $41.20 | 3600 |
| 2022-04-19 | -63.59 | $40.60 | 2200 |
| 2022-04-18 | -85.25 | $40.13 | 1835 |
| 2022-04-14 | -76.04 | $40.33 | 1226 |
| 2022-04-13 | -68.66 | $40.49 | 1600 |
| 2022-04-12 | -100.00 | $39.81 | 7200 |
| 2022-04-11 | -58.48 | $40.36 | 1637 |
| 2022-04-08 | -37.91 | $40.93 | 1000 |
| 2022-04-07 | -37.20 | $40.60 | 800 |
| 2022-04-06 | -40.43 | $40.48 | 2531 |
| 2022-04-05 | -24.47 | $40.95 | 1200 |
| 2022-04-04 | -11.33 | $41.34 | 1700 |
| 2022-04-01 | -6.02 | $41.56 | 44000 |
| 2022-03-31 | -14.90 | $40.94 | 1400 |
| 2022-03-30 | -3.01 | $41.77 | 1400 |
| 2022-03-29 | 0.00 | $41.98 | 1400 |
| 2022-03-28 | -14.44 | $40.63 | 1600 |
| 2022-03-25 | -19.91 | $40.27 | 1315 |
| 2022-03-24 | -24.52 | $40.51 | 5136 |
| 2022-03-23 | -22.60 | $40.65 | 1815 |
| 2022-03-22 | -16.88 | $41.50 | 1900 |
| 2022-03-21 | -25.92 | $41.06 | 3700 |
| 2022-03-18 | -25.09 | $41.42 | 2402 |
| 2022-03-17 | -33.89 | $41.38 | 4707 |
| 2022-03-16 | -34.67 | $41.54 | 7000 |
| 2022-03-15 | -53.85 | $39.62 | 5300 |
| 2022-03-14 | -50.65 | $39.94 | 3642 |
| 2022-03-11 | -67.69 | $38.27 | 3000 |
| 2022-03-10 | -68.71 | $38.32 | 10119 |
| 2022-03-09 | -69.38 | $38.38 | 148803 |
| 2022-03-08 | -82.61 | $36.92 | 9600 |
| 2022-03-07 | -96.65 | $35.37 | 8120 |
| 2022-03-04 | -96.24 | $36.56 | 4000 |
| 2022-03-03 | -98.03 | $38.08 | 17600 |
| 2022-03-02 | -85.29 | $39.72 | 4008 |
| 2022-03-01 | -95.95 | $38.93 | 4500 |
| 2022-02-28 | -84.73 | $40.77 | 5649 |
| 2022-02-25 | -60.13 | $42.30 | 1445 |
| 2022-02-24 | -77.01 | $41.25 | 22500 |
| 2022-02-23 | -100.00 | $41.94 | 2500 |
| 2022-02-22 | -94.50 | $42.43 | 2000 |
| 2022-02-18 | -88.03 | $43.54 | 1300 |
| 2022-02-17 | -79.25 | $43.81 | 2100 |
| 2022-02-16 | -51.47 | $45.01 | 500 |
| 2022-02-15 | -64.35 | $44.69 | 1436 |
| 2022-02-14 | -88.28 | $43.69 | 5100 |
| 2022-02-11 | -76.18 | $44.26 | 4000 |
| 2022-02-10 | -60.04 | $45.29 | 1131 |
| 2022-02-09 | -47.61 | $45.94 | 2712 |
| 2022-02-08 | -55.26 | $45.54 | 507 |
| 2022-02-07 | -54.11 | $45.60 | 1516 |
| 2022-02-04 | -58.70 | $45.36 | 2100 |
| 2022-02-03 | -58.89 | $45.35 | 2100 |
| 2022-02-02 | -52.57 | $45.97 | 5000 |
| 2022-02-01 | -52.74 | $45.96 | 74900 |
| 2022-01-31 | -61.99 | $45.42 | 3409 |
| 2022-01-28 | -83.56 | $44.16 | 2600 |
| 2022-01-27 | -87.33 | $43.94 | 1600 |
| 2022-01-26 | -80.48 | $44.34 | 8025 |
| 2022-01-25 | -82.36 | $44.23 | 5500 |
| 2022-01-24 | -82.53 | $44.22 | 5900 |
| 2022-01-21 | -100.00 | $45.46 | 5400 |
| 2022-01-20 | -100.00 | $46.72 | 409 |
| 2022-01-19 | -82.21 | $46.96 | 2141 |
| 2022-01-18 | -71.06 | $46.83 | 1300 |
| 2022-01-14 | -45.02 | $47.64 | 3514 |
| 2022-01-13 | -38.26 | $47.85 | 800 |
| 2022-01-12 | -21.22 | $48.38 | 2820 |
| 2022-01-11 | -29.05 | $48.09 | 1400 |
| 2022-01-10 | -47.09 | $47.50 | 5200 |
| 2022-01-07 | -20.80 | $48.36 | 5549 |
| 2022-01-06 | -32.11 | $47.99 | 2500 |
| 2022-01-05 | -22.63 | $48.30 | 2000 |
| 2022-01-04 | -9.38 | $48.38 | 2100 |
| 2022-01-03 | -4.84 | $48.13 | 152917 |
| 2021-12-31 | -14.23 | $47.88 | 400 |
| 2021-12-30 | -17.89 | $47.79 | 400 |
| 2021-12-29 | -5.28 | $48.10 | 700 |
| 2021-12-28 | -4.64 | $48.10 | 1500 |
| 2021-12-27 | -1.79 | $48.17 | 900 |
| 2021-12-23 | 0.00 | $47.76 | 4037 |
| 2021-12-22 | -15.35 | $47.36 | 6700 |
| 2021-12-21 | -43.86 | $46.71 | 1701 |
| 2021-12-20 | -70.61 | $46.10 | 6948 |
| 2021-12-17 | -62.88 | $46.28 | 400 |
| 2021-12-16 | -41.86 | $46.93 | 1500 |
| 2021-12-15 | -47.16 | $46.92 | 3832 |
| 2021-12-14 | -78.01 | $46.05 | 4500 |
| 2021-12-13 | -59.93 | $46.56 | 2200 |
| 2021-12-10 | -37.29 | $47.28 | 1600 |
| 2021-12-09 | -43.48 | $47.12 | 3036 |
| 2021-12-08 | -26.69 | $47.71 | 5208 |
| 2021-12-07 | -45.25 | $47.33 | 2300 |
| 2021-12-06 | -73.91 | $46.39 | 12700 |
| 2021-12-03 | -86.41 | $45.93 | 4232 |
| 2021-12-02 | -73.64 | $46.40 | 3600 |
| 2021-12-01 | -84.99 | $45.99 | 57200 |
| 2021-11-30 | -92.49 | $45.71 | 16234 |
| 2021-11-29 | -78.95 | $46.31 | 2232 |
| 2021-11-26 | -97.23 | $45.65 | 2403 |
| 2021-11-24 | -92.10 | $46.48 | 2404 |
| 2021-11-23 | -88.89 | $46.92 | 1900 |
| 2021-11-22 | -100.00 | $47.21 | 3214 |
| 2021-11-19 | -91.76 | $47.49 | 3400 |
| 2021-11-18 | -84.40 | $47.97 | 4000 |
| 2021-11-17 | -66.91 | $48.25 | 634 |
| 2021-11-16 | -87.50 | $47.97 | 3314 |
| 2021-11-15 | -92.65 | $47.90 | 706 |
| 2021-11-12 | -59.56 | $48.35 | 3331 |
| 2021-11-11 | -66.18 | $48.26 | 518 |
| 2021-11-10 | -82.35 | $48.04 | 1600 |
| 2021-11-09 | -28.06 | $48.77 | 70328 |
| 2021-11-08 | -6.90 | $49.02 | 7200 |
| 2021-11-05 | -11.71 | $48.92 | 4104 |
| 2021-11-04 | -15.12 | $48.85 | 1444 |
| 2021-11-03 | -0.98 | $49.14 | 3437 |
| 2021-11-02 | -40.64 | $48.04 | 700 |
| 2021-11-01 | -33.47 | $48.22 | 19700 |
| 2021-10-29 | -43.43 | $47.97 | 2537 |
| 2021-10-28 | -7.97 | $48.86 | 8413 |
| 2021-10-27 | -9.84 | $48.81 | 2800 |
| 2021-10-26 | -9.45 | $48.82 | 2325 |
| 2021-10-25 | -18.97 | $48.57 | 11400 |
| 2021-10-22 | -4.35 | $48.94 | 11324 |
| 2021-10-21 | -15.42 | $48.55 | 25802 |
| 2021-10-20 | -26.38 | $48.92 | 1100 |
| 2021-10-19 | -33.74 | $48.68 | 2026 |
| 2021-10-18 | -46.01 | $48.28 | 3000 |
| 2021-10-15 | -36.50 | $48.59 | 3543 |
| 2021-10-14 | -43.68 | $48.48 | 1830 |
| 2021-10-13 | -63.90 | $47.87 | 3300 |
| 2021-10-12 | -81.08 | $47.29 | 64900 |
| 2021-10-11 | -87.00 | $47.11 | 900 |
| 2021-10-08 | -80.16 | $47.49 | 1400 |
| 2021-10-07 | -85.85 | $47.26 | 1500 |
| 2021-10-06 | -95.48 | $46.76 | 5800 |
| 2021-10-05 | -86.91 | $47.30 | 1400 |
| 2021-10-04 | -90.55 | $47.12 | 3220 |
| 2021-10-01 | -87.74 | $47.30 | 17400 |
| 2021-09-30 | -97.48 | $46.68 | 16808 |
| 2021-09-29 | -100.00 | $46.67 | 2400 |
| 2021-09-28 | -100.00 | $46.98 | 3112 |
| 2021-09-27 | -84.12 | $48.43 | 2700 |
| 2021-09-24 | -76.56 | $48.83 | 4200 |
| 2021-09-23 | -60.49 | $49.68 | 1300 |
| 2021-09-22 | -70.70 | $49.14 | 33546 |
| 2021-09-21 | -84.12 | $48.43 | 30800 |
| 2021-09-20 | -93.95 | $47.91 | 17314 |
| 2021-09-17 | -97.92 | $49.11 | 5900 |
| 2021-09-16 | -98.55 | $50.16 | 1149 |
| 2021-09-15 | -86.74 | $50.59 | 4733 |
| 2021-09-14 | -78.79 | $50.80 | 1118 |
| 2021-09-13 | -63.64 | $51.20 | 1900 |
| 2021-09-10 | -57.58 | $51.36 | 549 |
| 2021-09-09 | -45.08 | $51.69 | 7600 |
| 2021-09-08 | -34.09 | $51.98 | 800 |
| 2021-09-07 | -6.06 | $52.72 | 1332 |
| 2021-09-03 | -3.03 | $52.80 | 2812 |
| 2021-09-02 | -1.61 | $52.68 | 1000 |
| 2021-09-01 | -5.34 | $52.19 | 5428 |
| 2021-08-31 | -22.47 | $52.00 | 22500 |
| 2021-08-30 | -15.86 | $52.15 | 1100 |
| 2021-08-27 | -17.18 | $52.12 | 1435 |
| 2021-08-26 | -42.29 | $51.55 | 700 |
| 2021-08-25 | -30.84 | $51.81 | 5242 |
| 2021-08-24 | -45.82 | $51.47 | 400 |
| 2021-08-23 | -51.54 | $51.34 | 1715 |
| 2021-08-20 | -74.45 | $50.82 | 1900 |
| 2021-08-19 | -92.95 | $50.40 | 9142 |
| 2021-08-18 | -90.65 | $51.25 | 6845 |
| 2021-08-17 | -76.82 | $51.35 | 7700 |
| 2021-08-16 | -32.42 | $51.80 | 9912 |
| 2021-08-13 | -12.77 | $52.15 | 1700 |
| 2021-08-12 | -25.18 | $51.80 | 5300 |
| 2021-08-11 | -22.70 | $51.87 | 1904 |
| 2021-08-10 | -28.72 | $51.70 | 42719 |
| 2021-08-09 | -28.37 | $51.71 | 600 |
| 2021-08-06 | -21.28 | $51.91 | 314 |
| 2021-08-05 | -10.28 | $52.22 | 400 |
| 2021-08-04 | -7.92 | $52.27 | 2300 |
| 2021-08-03 | 0.00 | $52.48 | 4425 |
| 2021-08-02 | -12.94 | $51.97 | 33436 |
| 2021-07-30 | -11.19 | $52.02 | 500 |
| 2021-07-29 | -5.24 | $52.19 | 700 |
| 2021-07-28 | -21.34 | $51.67 | 1833 |
| 2021-07-27 | -21.34 | $51.67 | 1400 |
| 2021-07-26 | -4.14 | $52.21 | 922 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.15
2026-07-21
Close Price
$51.84
Vol: 16523Average Directional Index - Detailed Analysis
Minimum
6.37
Average
18.47
Maximum
59.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.15 | $51.84 | 16523 |
| 2026-07-20 | 23.09 | $51.06 | 15509 |
| 2026-07-17 | 22.69 | $51.64 | 7106 |
| 2026-07-16 | 22.32 | $51.10 | 13744 |
| 2026-07-15 | 21.75 | $51.87 | 8019 |
| 2026-07-14 | 21.25 | $52.09 | 7217 |
| 2026-07-13 | 20.94 | $51.84 | 44700 |
| 2026-07-10 | 20.61 | $52.58 | 9435 |
| 2026-07-09 | 20.50 | $52.75 | 825114 |
| 2026-07-08 | 20.40 | $51.75 | 23200 |
| 2026-07-07 | 19.65 | $52.01 | 8800 |
| 2026-07-06 | 19.09 | $52.91 | 4724 |
| 2026-07-02 | 18.71 | $52.27 | 64400 |
| 2026-07-01 | 18.31 | $52.48 | 53300 |
| 2026-06-30 | 17.65 | $53.49 | 8300 |
| 2026-06-29 | 17.26 | $52.71 | 7800 |
| 2026-06-26 | 16.49 | $52.24 | 9000 |
| 2026-06-25 | 15.80 | $53.26 | 5800 |
| 2026-06-24 | 15.37 | $52.76 | 10642 |
| 2026-06-23 | 14.72 | $53.14 | 9744 |
| 2026-06-22 | 14.17 | $54.54 | 7900 |
| 2026-06-18 | 13.87 | $53.69 | 120504 |
| 2026-06-17 | 13.26 | $54.09 | 21645 |
| 2026-06-16 | 12.79 | $54.73 | 16626 |
| 2026-06-15 | 12.30 | $55.47 | 20237 |
| 2026-06-12 | 12.29 | $55.48 | 6032 |
| 2026-06-11 | 12.29 | $55.20 | 349500 |
| 2026-06-10 | 12.06 | $53.32 | 11200 |
| 2026-06-09 | 11.50 | $54.75 | 9737 |
| 2026-06-08 | 11.13 | $55.42 | 2.2M |
| 2026-06-05 | 11.21 | $55.15 | 4600 |
| 2026-06-04 | 11.30 | $58.20 | 65800 |
| 2026-06-03 | 11.34 | $57.87 | 7700 |
| 2026-06-02 | 11.29 | $58.13 | 2346 |
| 2026-06-01 | 11.15 | $57.65 | 20300 |
| 2026-05-29 | 11.15 | $56.81 | 10447 |
| 2026-05-28 | 11.43 | $57.25 | 24241 |
| 2026-05-27 | 11.63 | $57.46 | 4413 |
| 2026-05-26 | 11.59 | $58.06 | 3617 |
| 2026-05-22 | 11.43 | $56.74 | 5848 |
| 2026-05-21 | 11.67 | $56.00 | 7246 |
| 2026-05-20 | 12.27 | $55.12 | 1724 |
| 2026-05-19 | 12.61 | $54.54 | 11703 |
| 2026-05-18 | 12.83 | $55.07 | 4029 |
| 2026-05-15 | 13.06 | $54.14 | 3602 |
| 2026-05-14 | 13.54 | $55.30 | 2800 |
| 2026-05-13 | 13.42 | $55.45 | 8200 |
| 2026-05-12 | 13.44 | $54.18 | 5211 |
| 2026-05-11 | 13.89 | $54.87 | 205900 |
| 2026-05-08 | 14.08 | $54.12 | 4928 |
| 2026-05-07 | 14.61 | $53.60 | 45400 |
| 2026-05-06 | 15.17 | $55.31 | 1515 |
| 2026-05-05 | 14.93 | $54.97 | 2600 |
| 2026-05-04 | 14.77 | $54.27 | 4113 |
| 2026-05-01 | 14.64 | $55.25 | 5627 |
| 2026-04-30 | 14.03 | $54.80 | 4762 |
| 2026-04-29 | 13.73 | $53.38 | 5600 |
| 2026-04-28 | 13.96 | $52.88 | 2300 |
| 2026-04-27 | 14.48 | $53.17 | 2200 |
| 2026-04-24 | 14.67 | $53.05 | 8030 |
| 2026-04-23 | 14.98 | $52.81 | 11524 |
| 2026-04-22 | 15.31 | $52.68 | 2300 |
| 2026-04-21 | 15.97 | $52.81 | 1507 |
| 2026-04-20 | 16.60 | $54.04 | 7406 |
| 2026-04-17 | 16.84 | $53.65 | 2700 |
| 2026-04-16 | 17.10 | $53.24 | 2300 |
| 2026-04-15 | 17.64 | $53.28 | 4300 |
| 2026-04-14 | 18.18 | $53.94 | 3300 |
| 2026-04-13 | 18.38 | $53.85 | 12133 |
| 2026-04-10 | 18.59 | $52.52 | 3847 |
| 2026-04-09 | 19.22 | $52.37 | 10918 |
| 2026-04-08 | 20.08 | $52.17 | 7800 |
| 2026-04-07 | 21.10 | $50.39 | 7376 |
| 2026-04-06 | 21.42 | $50.76 | 7949 |
| 2026-04-02 | 22.17 | $50.25 | 7400 |
| 2026-04-01 | 22.66 | $49.81 | 9500 |
| 2026-03-31 | 23.50 | $48.98 | 6133 |
| 2026-03-30 | 23.84 | $47.73 | 3500 |
| 2026-03-27 | 23.54 | $47.35 | 3414 |
| 2026-03-26 | 23.10 | $48.24 | 1900 |
| 2026-03-25 | 22.95 | $49.07 | 4063 |
| 2026-03-24 | 23.08 | $48.16 | 3118 |
| 2026-03-23 | 22.54 | $48.40 | 5514 |
| 2026-03-20 | 22.13 | $47.82 | 9901 |
| 2026-03-19 | 21.70 | $49.12 | 4500 |
| 2026-03-18 | 21.55 | $49.00 | 4200 |
| 2026-03-17 | 21.71 | $49.96 | 6836 |
| 2026-03-16 | 22.29 | $49.49 | 7117 |
| 2026-03-13 | 22.65 | $48.44 | 6500 |
| 2026-03-12 | 22.81 | $49.13 | 12316 |
| 2026-03-11 | 23.26 | $49.24 | 3545 |
| 2026-03-10 | 23.60 | $49.05 | 11600 |
| 2026-03-09 | 23.99 | $48.88 | 58741 |
| 2026-03-06 | 24.00 | $49.13 | 12421 |
| 2026-03-05 | 24.21 | $49.43 | 6212 |
| 2026-03-04 | 24.65 | $50.05 | 7600 |
| 2026-03-03 | 25.59 | $49.43 | 9922 |
| 2026-03-02 | 26.27 | $50.70 | 16040 |
| 2026-02-27 | 27.19 | $51.13 | 3531 |
| 2026-02-26 | 27.49 | $51.12 | 3614 |
| 2026-02-25 | 28.02 | $51.42 | 2500 |
| 2026-02-24 | 28.10 | $51.17 | 8122 |
| 2026-02-23 | 28.20 | $51.22 | 12300 |
| 2026-02-20 | 28.24 | $51.38 | 5527 |
| 2026-02-19 | 28.27 | $50.97 | 5500 |
| 2026-02-18 | 28.52 | $50.87 | 6500 |
| 2026-02-17 | 28.68 | $50.54 | 5300 |
| 2026-02-13 | 29.04 | $50.09 | 5710 |
| 2026-02-12 | 29.56 | $50.06 | 9417 |
| 2026-02-11 | 29.90 | $51.24 | 12200 |
| 2026-02-10 | 29.58 | $50.61 | 2500 |
| 2026-02-09 | 29.45 | $50.72 | 8128 |
| 2026-02-06 | 29.33 | $50.27 | 5700 |
| 2026-02-05 | 29.43 | $49.47 | 16400 |
| 2026-02-04 | 29.74 | $50.30 | 8328 |
| 2026-02-03 | 29.55 | $50.21 | 5465 |
| 2026-02-02 | 29.64 | $49.69 | 13805 |
| 2026-01-30 | 29.98 | $49.19 | 13847 |
| 2026-01-29 | 30.42 | $49.92 | 18621 |
| 2026-01-28 | 30.76 | $50.44 | 12707 |
| 2026-01-27 | 30.40 | $51.19 | 4936 |
| 2026-01-26 | 29.51 | $50.31 | 6235 |
| 2026-01-23 | 29.25 | $49.68 | 4206 |
| 2026-01-22 | 29.36 | $49.55 | 40100 |
| 2026-01-21 | 29.53 | $48.91 | 14900 |
| 2026-01-20 | 30.12 | $47.91 | 6300 |
| 2026-01-16 | 31.12 | $49.17 | 4135 |
| 2026-01-15 | 30.89 | $49.09 | 5400 |
| 2026-01-14 | 30.55 | $48.84 | 7000 |
| 2026-01-13 | 30.41 | $48.37 | 6620 |
| 2026-01-12 | 30.53 | $48.70 | 34400 |
| 2026-01-09 | 30.52 | $48.36 | 9027 |
| 2026-01-08 | 30.70 | $48.43 | 3100 |
| 2026-01-07 | 30.71 | $48.87 | 5706 |
| 2026-01-06 | 29.92 | $48.55 | 19000 |
| 2026-01-05 | 29.33 | $48.52 | 14100 |
| 2026-01-02 | 28.74 | $48.45 | 7900 |
| 2025-12-31 | 28.04 | $47.82 | 52648 |
| 2025-12-30 | 27.72 | $47.86 | 3200 |
| 2025-12-29 | 27.05 | $47.64 | 4735 |
| 2025-12-26 | 26.50 | $47.70 | 1500 |
| 2025-12-24 | 25.98 | $47.56 | 2200 |
| 2025-12-23 | 25.51 | $47.58 | 6900 |
| 2025-12-22 | 25.00 | $47.22 | 4400 |
| 2025-12-19 | 24.76 | $46.80 | 1400 |
| 2025-12-18 | 24.73 | $46.54 | 3105 |
| 2025-12-17 | 24.82 | $46.08 | 2600 |
| 2025-12-16 | 25.16 | $46.52 | 3739 |
| 2025-12-15 | 25.15 | $46.53 | 9107 |
| 2025-12-12 | 25.14 | $46.50 | 7236 |
| 2025-12-11 | 25.03 | $47.22 | 6500 |
| 2025-12-10 | 24.19 | $46.92 | 5600 |
| 2025-12-09 | 23.46 | $46.16 | 5114 |
| 2025-12-08 | 23.06 | $46.34 | 10184 |
| 2025-12-05 | 22.58 | $46.20 | 4643 |
| 2025-12-04 | 22.08 | $46.32 | 3749 |
| 2025-12-03 | 21.62 | $46.30 | 6449 |
| 2025-12-02 | 21.15 | $45.73 | 4205 |
| 2025-12-01 | 20.99 | $45.53 | 10000 |
| 2025-11-28 | 20.82 | $45.52 | 600 |
| 2025-11-26 | 20.77 | $45.35 | 1440 |
| 2025-11-25 | 20.81 | $45.03 | 6627 |
| 2025-11-24 | 21.02 | $44.37 | 1314 |
| 2025-11-21 | 21.71 | $44.17 | 5600 |
| 2025-11-20 | 22.58 | $43.53 | 4400 |
| 2025-11-19 | 23.49 | $43.95 | 4000 |
| 2025-11-18 | 24.67 | $44.51 | 5117 |
| 2025-11-17 | 25.52 | $45.02 | 6545 |
| 2025-11-14 | 25.85 | $45.69 | 3800 |
| 2025-11-13 | 25.72 | $46.06 | 2900 |
| 2025-11-12 | 25.04 | $46.39 | 4725 |
| 2025-11-11 | 24.41 | $46.18 | 3919 |
| 2025-11-10 | 23.81 | $45.74 | 6104 |
| 2025-11-07 | 23.44 | $45.39 | 4235 |
| 2025-11-06 | 23.24 | $45.16 | 3223 |
| 2025-11-05 | 23.08 | $44.74 | 2924 |
| 2025-11-04 | 22.91 | $44.88 | 5800 |
| 2025-11-03 | 23.19 | $45.92 | 5601 |
| 2025-10-31 | 22.61 | $45.63 | 2723 |
| 2025-10-30 | 22.18 | $46.10 | 7759 |
| 2025-10-29 | 21.05 | $46.17 | 5200 |
| 2025-10-28 | 19.87 | $46.61 | 7400 |
| 2025-10-27 | 17.99 | $45.64 | 2300 |
| 2025-10-24 | 16.48 | $45.29 | 3603 |
| 2025-10-23 | 15.05 | $45.16 | 2700 |
| 2025-10-22 | 13.63 | $43.69 | 500 |
| 2025-10-21 | 13.12 | $43.50 | 500 |
| 2025-10-20 | 12.68 | $43.66 | 1100 |
| 2025-10-17 | 12.00 | $43.55 | 3100 |
| 2025-10-16 | 11.41 | $43.62 | 4700 |
| 2025-10-15 | 10.46 | $43.12 | 1418 |
| 2025-10-14 | 10.02 | $42.93 | 2800 |
| 2025-10-13 | 9.64 | $42.50 | 1400 |
| 2025-10-10 | 9.78 | $42.41 | 4200 |
| 2025-10-09 | 9.92 | $42.50 | 3400 |
| 2025-10-08 | 10.40 | $42.65 | 1400 |
| 2025-10-07 | 10.65 | $42.61 | 1718 |
| 2025-10-06 | 10.87 | $42.66 | 2134 |
| 2025-10-03 | 11.18 | $43.03 | 3900 |
| 2025-10-02 | 11.37 | $42.73 | 2700 |
| 2025-10-01 | 11.81 | $43.09 | 12100 |
| 2025-09-30 | 12.00 | $42.81 | 3044 |
| 2025-09-29 | 12.47 | $42.64 | 3238 |
| 2025-09-26 | 12.79 | $42.46 | 600 |
| 2025-09-25 | 13.30 | $42.12 | 3142 |
| 2025-09-24 | 13.87 | $42.60 | 1122 |
| 2025-09-23 | 14.05 | $42.96 | 2000 |
| 2025-09-22 | 13.77 | $42.82 | 27800 |
| 2025-09-19 | 13.71 | $42.68 | 3700 |
| 2025-09-18 | 13.72 | $42.84 | 400 |
| 2025-09-17 | 13.45 | $43.13 | 11220 |
| 2025-09-16 | 12.77 | $43.31 | 1021 |
| 2025-09-15 | 12.14 | $43.16 | 1700 |
| 2025-09-12 | 11.60 | $43.02 | 1100 |
| 2025-09-11 | 11.14 | $43.06 | 2236 |
| 2025-09-10 | 10.65 | $42.57 | 1000 |
| 2025-09-09 | 10.50 | $42.61 | 1400 |
| 2025-09-08 | 10.33 | $42.59 | 400 |
| 2025-09-05 | 10.16 | $42.31 | 1802 |
| 2025-09-04 | 10.19 | $41.79 | 1700 |
| 2025-09-03 | 10.68 | $41.43 | 1412 |
| 2025-09-02 | 10.99 | $41.30 | 2500 |
| 2025-08-29 | 11.22 | $41.69 | 1063 |
| 2025-08-28 | 11.80 | $41.75 | 1700 |
| 2025-08-27 | 12.29 | $41.80 | 2400 |
| 2025-08-26 | 12.83 | $42.07 | 1916 |
| 2025-08-25 | 13.09 | $42.08 | 1600 |
| 2025-08-22 | 13.28 | $42.65 | 1000 |
| 2025-08-21 | 13.42 | $41.65 | 600 |
| 2025-08-20 | 13.94 | $42.05 | 1141 |
| 2025-08-19 | 14.54 | $41.86 | 2206 |
| 2025-08-18 | 15.18 | $41.68 | 5000 |
| 2025-08-15 | 15.73 | $41.88 | 2100 |
| 2025-08-14 | 16.42 | $41.31 | 832 |
| 2025-08-13 | 16.89 | $41.77 | 424 |
| 2025-08-12 | 17.74 | $41.57 | 802 |
| 2025-08-11 | 18.44 | $41.17 | 500 |
| 2025-08-08 | 18.89 | $41.53 | 838 |
| 2025-08-07 | 19.63 | $41.36 | 630 |
| 2025-08-06 | 20.23 | $41.11 | 600 |
| 2025-08-05 | 20.66 | $40.88 | 600 |
| 2025-08-04 | 20.89 | $40.62 | 1444 |
| 2025-08-01 | 20.93 | $40.38 | 2300 |
| 2025-07-31 | 20.71 | $40.24 | 3400 |
| 2025-07-30 | 20.57 | $40.60 | 2719 |
| 2025-07-29 | 20.54 | $41.11 | 5700 |
| 2025-07-28 | 20.86 | $41.40 | 2400 |
| 2025-07-25 | 21.40 | $42.24 | 1100 |
| 2025-07-24 | 22.36 | $42.02 | 7201 |
| 2025-07-23 | 23.46 | $42.00 | 3145 |
| 2025-07-22 | 24.42 | $40.96 | 2329 |
| 2025-07-21 | 24.58 | $41.10 | 1500 |
| 2025-07-18 | 24.89 | $40.59 | 3600 |
| 2025-07-17 | 24.84 | $40.67 | 7649 |
| 2025-07-16 | 24.78 | $40.91 | 1300 |
| 2025-07-15 | 24.80 | $40.65 | 2000 |
| 2025-07-14 | 24.86 | $41.05 | 1700 |
| 2025-07-11 | 25.12 | $41.21 | 2300 |
| 2025-07-10 | 25.49 | $41.58 | 3014 |
| 2025-07-09 | 26.06 | $41.48 | 1100 |
| 2025-07-08 | 26.59 | $41.22 | 13101 |
| 2025-07-07 | 26.95 | $40.82 | 921 |
| 2025-07-03 | 27.14 | $41.25 | 911 |
| 2025-07-02 | 27.56 | $41.25 | 18200 |
| 2025-07-01 | 27.96 | $40.90 | 1611 |
| 2025-06-30 | 28.13 | $40.92 | 4405 |
| 2025-06-27 | 28.31 | $40.87 | 809 |
| 2025-06-26 | 28.54 | $40.44 | 3900 |
| 2025-06-25 | 28.58 | $40.02 | 13900 |
| 2025-06-24 | 28.26 | $40.19 | 11100 |
| 2025-06-23 | 28.01 | $39.89 | 5400 |
| 2025-06-20 | 27.52 | $39.71 | 97100 |
| 2025-06-18 | 27.12 | $39.42 | 6200 |
| 2025-06-17 | 26.42 | $39.35 | 4300 |
| 2025-06-16 | 27.73 | $40.05 | 6800 |
| 2025-06-13 | 28.70 | $40.91 | 4500 |
| 2025-06-12 | 28.98 | $41.68 | 7400 |
| 2025-06-11 | 28.38 | $41.28 | 4542 |
| 2025-06-10 | 27.88 | $41.31 | 2000 |
| 2025-06-09 | 27.42 | $41.17 | 2225 |
| 2025-06-06 | 26.97 | $41.00 | 1136 |
| 2025-06-05 | 26.66 | $41.05 | 2300 |
| 2025-06-04 | 26.23 | $41.04 | 4900 |
| 2025-06-03 | 25.82 | $40.53 | 2544 |
| 2025-06-02 | 25.73 | $41.07 | 5308 |
| 2025-05-30 | 25.14 | $40.59 | 11115 |
| 2025-05-29 | 24.75 | $40.74 | 7500 |
| 2025-05-28 | 24.08 | $40.56 | 5000 |
| 2025-05-27 | 23.46 | $40.86 | 9226 |
| 2025-05-23 | 22.57 | $40.38 | 3908 |
| 2025-05-22 | 22.27 | $40.59 | 7815 |
| 2025-05-21 | 21.60 | $40.81 | 25806 |
| 2025-05-20 | 20.47 | $40.83 | 5600 |
| 2025-05-19 | 19.45 | $40.49 | 9042 |
| 2025-05-16 | 18.58 | $40.09 | 8000 |
| 2025-05-15 | 17.89 | $39.93 | 1300 |
| 2025-05-14 | 17.25 | $39.57 | 3100 |
| 2025-05-13 | 16.76 | $39.60 | 4009 |
| 2025-05-12 | 16.31 | $39.34 | 3805 |
| 2025-05-09 | 16.03 | $39.12 | 2400 |
| 2025-05-08 | 15.86 | $38.84 | 2547 |
| 2025-05-07 | 15.70 | $39.14 | 14405 |
| 2025-05-06 | 15.35 | $38.93 | 1200 |
| 2025-05-05 | 15.08 | $39.00 | 9500 |
| 2025-05-02 | 14.70 | $39.03 | 3300 |
| 2025-05-01 | 14.29 | $38.53 | 6400 |
| 2025-04-30 | 14.10 | $38.63 | 29300 |
| 2025-04-29 | 13.94 | $38.15 | 5026 |
| 2025-04-28 | 14.02 | $37.91 | 9408 |
| 2025-04-25 | 14.29 | $37.80 | 3623 |
| 2025-04-24 | 14.65 | $37.67 | 9300 |
| 2025-04-23 | 15.10 | $37.56 | 7000 |
| 2025-04-22 | 15.45 | $37.59 | 12236 |
| 2025-04-21 | 15.92 | $37.00 | 15516 |
| 2025-04-17 | 16.75 | $36.89 | 15025 |
| 2025-04-16 | 17.52 | $36.54 | 17500 |
| 2025-04-15 | 18.43 | $36.38 | 32100 |
| 2025-04-14 | 19.23 | $36.13 | 15445 |
| 2025-04-11 | 19.88 | $35.74 | 28100 |
| 2025-04-10 | 20.31 | $34.61 | 13600 |
| 2025-04-09 | 20.11 | $34.83 | 20300 |
| 2025-04-08 | 19.90 | $32.87 | 53631 |
| 2025-04-07 | 18.96 | $33.31 | 42904 |
| 2025-04-04 | 18.05 | $34.04 | 94500 |
| 2025-04-03 | 17.58 | $35.96 | 224736 |
| 2025-04-02 | 18.02 | $36.89 | 35049 |
| 2025-04-01 | 18.94 | $36.70 | 43914 |
| 2025-03-31 | 19.81 | $36.78 | 46100 |
| 2025-03-28 | 20.83 | $37.23 | 66500 |
| 2025-03-27 | 21.36 | $37.31 | 193612 |
| 2025-03-26 | 22.13 | $37.39 | 133813 |
| 2025-03-25 | 22.78 | $38.07 | 2422 |
| 2025-03-24 | 22.91 | $37.93 | 8500 |
| 2025-03-21 | 23.25 | $38.08 | 7408 |
| 2025-03-20 | 23.36 | $38.33 | 11539 |
| 2025-03-19 | 23.48 | $38.88 | 10800 |
| 2025-03-18 | 22.92 | $39.03 | 21800 |
| 2025-03-17 | 22.22 | $38.87 | 7000 |
| 2025-03-14 | 21.64 | $38.46 | 3926 |
| 2025-03-13 | 21.23 | $37.65 | 7925 |
| 2025-03-12 | 21.17 | $37.87 | 9900 |
| 2025-03-11 | 20.89 | $38.27 | 8200 |
| 2025-03-10 | 20.44 | $38.16 | 16015 |
| 2025-03-07 | 20.05 | $38.66 | 8100 |
| 2025-03-06 | 19.40 | $37.98 | 9139 |
| 2025-03-05 | 18.89 | $37.81 | 6201 |
| 2025-03-04 | 18.53 | $36.60 | 12500 |
| 2025-03-03 | 18.79 | $36.22 | 2949 |
| 2025-02-28 | 18.81 | $35.53 | 15300 |
| 2025-02-27 | 19.33 | $35.87 | 5100 |
| 2025-02-26 | 19.41 | $36.69 | 23100 |
| 2025-02-25 | 18.60 | $36.76 | 5427 |
| 2025-02-24 | 17.90 | $35.88 | 1606 |
| 2025-02-21 | 17.59 | $35.96 | 2505 |
| 2025-02-20 | 17.17 | $36.11 | 1200 |
| 2025-02-19 | 16.79 | $35.68 | 3000 |
| 2025-02-18 | 16.69 | $36.13 | 1900 |
| 2025-02-14 | 15.94 | $35.72 | 8100 |
| 2025-02-13 | 15.31 | $35.50 | 5413 |
| 2025-02-12 | 14.91 | $34.99 | 1100 |
| 2025-02-11 | 14.88 | $34.67 | 2200 |
| 2025-02-10 | 15.14 | $34.42 | 6317 |
| 2025-02-07 | 15.62 | $34.21 | 4910 |
| 2025-02-06 | 16.13 | $34.54 | 2600 |
| 2025-02-05 | 16.39 | $34.16 | 500 |
| 2025-02-04 | 17.00 | $33.89 | 2500 |
| 2025-02-03 | 17.88 | $33.76 | 5800 |
| 2025-01-31 | 18.80 | $34.17 | 614 |
| 2025-01-30 | 18.91 | $34.65 | 1800 |
| 2025-01-29 | 18.55 | $34.28 | 3449 |
| 2025-01-28 | 18.73 | $34.14 | 4833 |
| 2025-01-27 | 19.05 | $34.33 | 5100 |
| 2025-01-24 | 19.13 | $34.24 | 728 |
| 2025-01-23 | 19.32 | $34.03 | 4432 |
| 2025-01-22 | 19.72 | $33.63 | 2000 |
| 2025-01-21 | 20.30 | $33.88 | 4420 |
| 2025-01-17 | 20.92 | $33.03 | 3700 |
| 2025-01-16 | 21.70 | $32.86 | 1100 |
| 2025-01-15 | 22.41 | $32.79 | 5700 |
| 2025-01-14 | 23.21 | $32.48 | 1000 |
| 2025-01-13 | 23.53 | $32.31 | 16500 |
| 2025-01-10 | 23.59 | $32.29 | 12500 |
| 2025-01-08 | 23.66 | $32.65 | 30200 |
| 2025-01-07 | 24.17 | $33.07 | 4500 |
| 2025-01-06 | 25.18 | $33.35 | 6700 |
| 2025-01-03 | 26.42 | $32.73 | 1100 |
| 2025-01-02 | 26.64 | $32.53 | 1745 |
| 2024-12-31 | 26.73 | $32.39 | 2800 |
| 2024-12-30 | 26.52 | $32.50 | 5300 |
| 2024-12-27 | 26.30 | $32.55 | 3011 |
| 2024-12-26 | 26.12 | $32.35 | 2300 |
| 2024-12-24 | 25.54 | $32.11 | 8900 |
| 2024-12-23 | 24.67 | $32.19 | 1203 |
| 2024-12-20 | 23.75 | $31.98 | 1629 |
| 2024-12-19 | 22.62 | $31.87 | 2200 |
| 2024-12-18 | 21.56 | $31.81 | 2500 |
| 2024-12-17 | 20.43 | $32.66 | 1207 |
| 2024-12-16 | 19.80 | $33.38 | 2238 |
| 2024-12-13 | 19.75 | $33.48 | 3700 |
| 2024-12-12 | 19.69 | $33.51 | 2100 |
| 2024-12-11 | 19.81 | $33.80 | 3000 |
| 2024-12-10 | 20.05 | $33.84 | 8501 |
| 2024-12-09 | 20.40 | $34.19 | 3700 |
| 2024-12-06 | 21.23 | $34.19 | 7409 |
| 2024-12-05 | 21.86 | $34.09 | 1348 |
| 2024-12-04 | 22.40 | $33.77 | 2500 |
| 2024-12-03 | 22.62 | $33.75 | 4400 |
| 2024-12-02 | 22.74 | $33.62 | 3100 |
| 2024-11-29 | 22.64 | $33.40 | 2238 |
| 2024-11-27 | 22.41 | $33.40 | 5400 |
| 2024-11-26 | 21.94 | $32.88 | 8500 |
| 2024-11-25 | 21.25 | $33.27 | 1800 |
| 2024-11-22 | 20.82 | $33.07 | 3700 |
| 2024-11-21 | 19.86 | $33.10 | 5226 |
| 2024-11-20 | 18.89 | $33.35 | 1110 |
| 2024-11-19 | 17.96 | $33.37 | 3831 |
| 2024-11-18 | 17.06 | $33.88 | 1800 |
| 2024-11-15 | 16.43 | $33.91 | 11419 |
| 2024-11-14 | 15.80 | $33.82 | 1900 |
| 2024-11-13 | 15.13 | $33.72 | 3800 |
| 2024-11-12 | 14.18 | $33.91 | 3006 |
| 2024-11-11 | 13.18 | $34.68 | 3543 |
| 2024-11-08 | 12.77 | $34.85 | 3400 |
| 2024-11-07 | 12.38 | $35.37 | 4726 |
| 2024-11-06 | 12.38 | $34.84 | 3400 |
| 2024-11-05 | 11.77 | $35.78 | 1347 |
| 2024-11-04 | 12.03 | $35.65 | 1504 |
| 2024-11-01 | 12.24 | $35.64 | 1400 |
| 2024-10-31 | 12.47 | $35.49 | 1200 |
| 2024-10-30 | 12.44 | $35.73 | 1709 |
| 2024-10-29 | 12.84 | $35.98 | 1346 |
| 2024-10-28 | 13.49 | $36.44 | 1144 |
| 2024-10-25 | 13.93 | $35.91 | 2241 |
| 2024-10-24 | 14.59 | $35.95 | 1540 |
| 2024-10-23 | 15.12 | $35.88 | 1046 |
| 2024-10-22 | 15.67 | $36.07 | 2400 |
| 2024-10-21 | 16.48 | $36.26 | 5800 |
| 2024-10-18 | 17.08 | $36.77 | 2942 |
| 2024-10-17 | 17.34 | $36.22 | 300 |
| 2024-10-16 | 18.15 | $35.92 | 220 |
| 2024-10-15 | 18.87 | $35.91 | 1000 |
| 2024-10-14 | 19.62 | $36.55 | 3037 |
| 2024-10-11 | 20.40 | $36.65 | 803 |
| 2024-10-10 | 20.93 | $36.58 | 1200 |
| 2024-10-09 | 21.57 | $36.77 | 200 |
| 2024-10-08 | 21.81 | $36.78 | 638 |
| 2024-10-07 | 22.06 | $36.98 | 5633 |
| 2024-10-04 | 21.81 | $37.23 | 1446 |
| 2024-10-03 | 21.44 | $36.99 | 3577 |
| 2024-10-02 | 21.05 | $37.36 | 1300 |
| 2024-10-01 | 21.00 | $37.46 | 192100 |
| 2024-09-30 | 20.78 | $37.88 | 3248 |
| 2024-09-27 | 20.13 | $37.84 | 900 |
| 2024-09-26 | 19.27 | $38.03 | 1102 |
| 2024-09-25 | 18.36 | $37.12 | 1200 |
| 2024-09-24 | 17.81 | $37.23 | 801 |
| 2024-09-23 | 17.35 | $36.69 | 619 |
| 2024-09-20 | 17.27 | $36.60 | 4300 |
| 2024-09-19 | 17.26 | $37.04 | 1143 |
| 2024-09-18 | 16.87 | $36.39 | 800 |
| 2024-09-17 | 16.74 | $36.36 | 1600 |
| 2024-09-16 | 16.91 | $36.20 | 3900 |
| 2024-09-13 | 17.22 | $35.94 | 1039 |
| 2024-09-12 | 17.79 | $35.73 | 7900 |
| 2024-09-11 | 18.48 | $35.70 | 1004 |
| 2024-09-10 | 19.00 | $35.75 | 1722 |
| 2024-09-09 | 19.55 | $36.02 | 2004 |
| 2024-09-06 | 19.90 | $35.85 | 631 |
| 2024-09-05 | 20.23 | $36.43 | 1300 |
| 2024-09-04 | 19.97 | $36.49 | 1000 |
| 2024-09-03 | 19.81 | $36.85 | 1500 |
| 2024-08-30 | 19.31 | $37.20 | 2131 |
| 2024-08-29 | 18.45 | $37.07 | 400 |
| 2024-08-28 | 17.57 | $36.78 | 200 |
| 2024-08-27 | 16.91 | $37.00 | 1619 |
| 2024-08-26 | 16.00 | $36.96 | 500 |
| 2024-08-23 | 15.07 | $37.21 | 1445 |
| 2024-08-22 | 14.09 | $36.45 | 1200 |
| 2024-08-21 | 13.31 | $36.87 | 9410 |
| 2024-08-20 | 12.35 | $36.44 | 216 |
| 2024-08-19 | 12.21 | $36.53 | 641 |
| 2024-08-16 | 12.05 | $35.93 | 300 |
| 2024-08-15 | 12.34 | $35.88 | 649 |
| 2024-08-14 | 12.69 | $35.67 | 900 |
| 2024-08-13 | 13.22 | $35.49 | 2207 |
| 2024-08-12 | 13.91 | $34.84 | 600 |
| 2024-08-09 | 14.13 | $34.94 | 300 |
| 2024-08-08 | 14.45 | $34.82 | 1200 |
| 2024-08-07 | 14.67 | $34.08 | 2800 |
| 2024-08-06 | 14.66 | $33.84 | 2729 |
| 2024-08-05 | 14.07 | $33.79 | 2740 |
| 2024-08-02 | 13.44 | $34.61 | 3142 |
| 2024-08-01 | 13.33 | $34.91 | 193132 |
| 2024-07-31 | 13.50 | $35.44 | 734 |
| 2024-07-30 | 14.13 | $35.50 | 2200 |
| 2024-07-29 | 14.66 | $35.17 | 825 |
| 2024-07-26 | 14.96 | $35.07 | 3004 |
| 2024-07-25 | 15.20 | $34.64 | 1242 |
| 2024-07-24 | 15.19 | $34.31 | 2700 |
| 2024-07-23 | 14.91 | $34.99 | 900 |
| 2024-07-22 | 15.09 | $35.58 | 7635 |
| 2024-07-19 | 15.63 | $34.86 | 1519 |
| 2024-07-18 | 15.62 | $35.13 | 2807 |
| 2024-07-17 | 15.81 | $35.27 | 1238 |
| 2024-07-16 | 16.12 | $35.39 | 431 |
| 2024-07-15 | 16.54 | $35.34 | 900 |
| 2024-07-12 | 16.99 | $35.81 | 1100 |
| 2024-07-11 | 17.82 | $35.53 | 1200 |
| 2024-07-10 | 18.37 | $35.35 | 1900 |
| 2024-07-09 | 18.73 | $35.01 | 43435 |
| 2024-07-08 | 18.80 | $35.43 | 900 |
| 2024-07-05 | 19.20 | $35.83 | 2200 |
| 2024-07-03 | 19.71 | $35.73 | 2902 |
| 2024-07-02 | 20.28 | $35.43 | 629 |
| 2024-07-01 | 20.58 | $35.68 | 240 |
| 2024-06-28 | 21.17 | $35.09 | 800 |
| 2024-06-27 | 21.15 | $35.16 | 4100 |
| 2024-06-26 | 21.12 | $34.90 | 2000 |
| 2024-06-25 | 20.83 | $35.47 | 3524 |
| 2024-06-24 | 20.82 | $35.62 | 1428 |
| 2024-06-21 | 20.96 | $35.28 | 4000 |
| 2024-06-20 | 20.80 | $35.59 | 1431 |
| 2024-06-18 | 20.77 | $35.63 | 749 |
| 2024-06-17 | 20.83 | $35.42 | 1049 |
| 2024-06-14 | 20.70 | $35.04 | 3136 |
| 2024-06-13 | 20.26 | $35.88 | 1800 |
| 2024-06-12 | 20.32 | $36.34 | 842 |
| 2024-06-11 | 20.80 | $35.67 | 2719 |
| 2024-06-10 | 20.69 | $37.27 | 5540 |
| 2024-06-07 | 21.75 | $37.31 | 10611 |
| 2024-06-06 | 22.54 | $38.02 | 11000 |
| 2024-06-05 | 22.72 | $37.96 | 2300 |
| 2024-06-04 | 22.95 | $37.59 | 1219 |
| 2024-06-03 | 23.38 | $38.16 | 3700 |
| 2024-05-31 | 23.30 | $37.98 | 600 |
| 2024-05-30 | 23.38 | $37.73 | 900 |
| 2024-05-29 | 23.68 | $37.24 | 822 |
| 2024-05-28 | 24.33 | $38.13 | 1206 |
| 2024-05-24 | 23.93 | $38.05 | 1511 |
| 2024-05-23 | 23.58 | $37.85 | 1000 |
| 2024-05-22 | 23.27 | $38.10 | 5400 |
| 2024-05-21 | 22.81 | $38.39 | 4241 |
| 2024-05-20 | 21.93 | $38.38 | 1605 |
| 2024-05-17 | 20.61 | $38.50 | 2246 |
| 2024-05-16 | 19.23 | $38.39 | 1100 |
| 2024-05-15 | 17.79 | $38.28 | 1948 |
| 2024-05-14 | 16.38 | $37.97 | 2720 |
| 2024-05-13 | 15.05 | $37.61 | 2100 |
| 2024-05-10 | 13.84 | $37.42 | 548 |
| 2024-05-09 | 12.77 | $37.07 | 3524 |
| 2024-05-08 | 11.89 | $36.80 | 2146 |
| 2024-05-07 | 11.15 | $36.72 | 837 |
| 2024-05-06 | 10.30 | $36.83 | 521 |
| 2024-05-03 | 9.46 | $36.33 | 407 |
| 2024-05-02 | 8.84 | $35.92 | 53700 |
| 2024-05-01 | 8.67 | $35.44 | 4933 |
| 2024-04-30 | 8.67 | $35.34 | 443 |
| 2024-04-29 | 8.91 | $35.80 | 900 |
| 2024-04-26 | 8.77 | $35.66 | 613 |
| 2024-04-25 | 8.76 | $35.07 | 522 |
| 2024-04-24 | 9.07 | $35.50 | 21943 |
| 2024-04-23 | 9.40 | $35.78 | 1400 |
| 2024-04-22 | 9.20 | $35.62 | 6229 |
| 2024-04-19 | 9.08 | $34.98 | 1600 |
| 2024-04-18 | 9.48 | $34.58 | 2200 |
| 2024-04-17 | 9.39 | $34.52 | 1907 |
| 2024-04-16 | 9.17 | $34.50 | 3800 |
| 2024-04-15 | 8.86 | $34.48 | 4222 |
| 2024-04-12 | 8.68 | $34.90 | 3301 |
| 2024-04-11 | 8.91 | $35.56 | 23000 |
| 2024-04-10 | 9.16 | $35.44 | 1900 |
| 2024-04-09 | 9.27 | $36.05 | 900 |
| 2024-04-08 | 8.45 | $35.77 | 3221 |
| 2024-04-05 | 7.66 | $35.73 | 1449 |
| 2024-04-04 | 7.09 | $35.34 | 1016 |
| 2024-04-03 | 6.50 | $35.27 | 1523 |
| 2024-04-02 | 6.37 | $34.95 | 181600 |
| 2024-04-01 | 6.63 | $35.03 | 3928 |
| 2024-03-28 | 6.72 | $35.04 | 2425 |
| 2024-03-27 | 7.04 | $35.39 | 400 |
| 2024-03-26 | 6.95 | $35.09 | 1700 |
| 2024-03-25 | 7.09 | $35.01 | 1245 |
| 2024-03-22 | 7.45 | $34.97 | 2700 |
| 2024-03-21 | 7.82 | $35.08 | 1105 |
| 2024-03-20 | 8.15 | $35.11 | 546 |
| 2024-03-19 | 8.56 | $34.67 | 2200 |
| 2024-03-18 | 8.50 | $34.39 | 12701 |
| 2024-03-15 | 8.38 | $34.72 | 2043 |
| 2024-03-14 | 8.62 | $34.74 | 2516 |
| 2024-03-13 | 8.93 | $35.25 | 1239 |
| 2024-03-12 | 8.87 | $35.29 | 800 |
| 2024-03-11 | 8.82 | $34.91 | 906 |
| 2024-03-08 | 9.24 | $35.01 | 707 |
| 2024-03-07 | 9.40 | $35.15 | 1048 |
| 2024-03-06 | 9.64 | $34.69 | 503 |
| 2024-03-05 | 9.77 | $34.45 | 1238 |
| 2024-03-04 | 9.78 | $34.72 | 830 |
| 2024-03-01 | 10.19 | $34.90 | 2805 |
| 2024-02-29 | 10.64 | $34.65 | 1600 |
| 2024-02-28 | 10.87 | $34.77 | 1611 |
| 2024-02-27 | 11.42 | $34.80 | 1622 |
| 2024-02-26 | 12.00 | $34.65 | 1400 |
| 2024-02-23 | 12.44 | $34.69 | 1500 |
| 2024-02-22 | 12.97 | $34.74 | 2530 |
| 2024-02-21 | 13.55 | $34.80 | 2539 |
| 2024-02-20 | 14.17 | $34.63 | 5600 |
| 2024-02-16 | 14.69 | $34.51 | 1200 |
| 2024-02-15 | 15.21 | $34.12 | 3500 |
| 2024-02-14 | 15.15 | $33.70 | 900 |
| 2024-02-13 | 14.54 | $33.47 | 1542 |
| 2024-02-12 | 13.84 | $34.08 | 1500 |
| 2024-02-09 | 13.60 | $34.16 | 1500 |
| 2024-02-08 | 13.35 | $34.24 | 2730 |
| 2024-02-07 | 13.21 | $34.31 | 4000 |
| 2024-02-06 | 13.07 | $34.34 | 2903 |
| 2024-02-05 | 12.92 | $34.24 | 2800 |
| 2024-02-02 | 12.66 | $34.83 | 5700 |
| 2024-02-01 | 12.87 | $35.09 | 99500 |
| 2024-01-31 | 13.47 | $35.11 | 3226 |
| 2024-01-30 | 14.17 | $35.43 | 1100 |
| 2024-01-29 | 14.67 | $35.59 | 2700 |
| 2024-01-26 | 15.16 | $35.57 | 1800 |
| 2024-01-25 | 15.53 | $35.46 | 1100 |
| 2024-01-24 | 16.12 | $34.86 | 9000 |
| 2024-01-23 | 16.90 | $34.62 | 6829 |
| 2024-01-22 | 17.30 | $34.60 | 3900 |
| 2024-01-19 | 17.77 | $34.61 | 4913 |
| 2024-01-18 | 18.19 | $34.80 | 1300 |
| 2024-01-17 | 19.03 | $34.75 | 700 |
| 2024-01-16 | 19.87 | $35.09 | 408 |
| 2024-01-12 | 20.70 | $35.77 | 801 |
| 2024-01-11 | 21.02 | $35.67 | 2600 |
| 2024-01-10 | 21.45 | $35.80 | 5400 |
| 2024-01-09 | 21.62 | $35.70 | 238 |
| 2024-01-08 | 21.86 | $36.10 | 1214 |
| 2024-01-05 | 21.82 | $35.86 | 1512 |
| 2024-01-04 | 21.79 | $35.67 | 3146 |
| 2024-01-03 | 21.95 | $35.01 | 1200 |
| 2024-01-02 | 22.59 | $35.58 | 3118 |
| 2023-12-29 | 22.84 | $35.80 | 1600 |
| 2023-12-28 | 22.77 | $35.90 | 1621 |
| 2023-12-27 | 22.70 | $36.35 | 5707 |
| 2023-12-26 | 22.24 | $35.52 | 1500 |
| 2023-12-22 | 21.93 | $35.60 | 2317 |
| 2023-12-21 | 21.81 | $35.33 | 300 |
| 2023-12-20 | 21.89 | $34.89 | 2400 |
| 2023-12-19 | 22.18 | $35.95 | 4700 |
| 2023-12-18 | 21.46 | $35.53 | 708 |
| 2023-12-15 | 21.01 | $35.26 | 3100 |
| 2023-12-14 | 20.65 | $35.73 | 2810 |
| 2023-12-13 | 19.92 | $34.84 | 1600 |
| 2023-12-12 | 19.75 | $34.53 | 323 |
| 2023-12-11 | 19.81 | $34.73 | 1200 |
| 2023-12-08 | 19.82 | $34.84 | 1000 |
| 2023-12-07 | 19.45 | $34.58 | 4000 |
| 2023-12-06 | 19.25 | $34.10 | 638 |
| 2023-12-05 | 19.41 | $34.13 | 1129 |
| 2023-12-04 | 19.49 | $34.32 | 632 |
| 2023-12-01 | 19.47 | $34.92 | 3600 |
| 2023-11-30 | 19.03 | $34.58 | 1831 |
| 2023-11-29 | 18.77 | $34.75 | 1600 |
| 2023-11-28 | 18.29 | $34.47 | 1201 |
| 2023-11-27 | 17.95 | $34.27 | 615 |
| 2023-11-24 | 17.77 | $34.39 | 100 |
| 2023-11-22 | 17.31 | $34.10 | 300 |
| 2023-11-21 | 17.02 | $34.32 | 1613 |
| 2023-11-20 | 16.54 | $34.63 | 2548 |
| 2023-11-17 | 15.86 | $34.40 | 1036 |
| 2023-11-16 | 15.30 | $33.90 | 433 |
| 2023-11-15 | 15.03 | $34.17 | 518 |
| 2023-11-14 | 14.41 | $34.21 | 1941 |
| 2023-11-13 | 13.75 | $33.01 | 6547 |
| 2023-11-10 | 13.93 | $33.03 | 1420 |
| 2023-11-09 | 14.13 | $32.98 | 500 |
| 2023-11-08 | 14.24 | $33.07 | 208 |
| 2023-11-07 | 14.45 | $32.70 | 2012 |
| 2023-11-06 | 14.91 | $32.88 | 300 |
| 2023-11-03 | 15.10 | $32.89 | 14000 |
| 2023-11-02 | 15.30 | $32.49 | 1211 |
| 2023-11-01 | 15.86 | $31.64 | 1628 |
| 2023-10-31 | 16.12 | $31.77 | 2017 |
| 2023-10-30 | 16.61 | $31.25 | 10800 |
| 2023-10-27 | 16.61 | $30.81 | 6413 |
| 2023-10-26 | 16.36 | $30.83 | 1416 |
| 2023-10-25 | 15.84 | $30.69 | 1200 |
| 2023-10-24 | 15.31 | $30.90 | 2400 |
| 2023-10-23 | 14.78 | $30.53 | 4200 |
| 2023-10-20 | 13.93 | $30.84 | 2200 |
| 2023-10-19 | 13.31 | $31.08 | 3207 |
| 2023-10-18 | 12.81 | $31.44 | 1800 |
| 2023-10-17 | 12.56 | $32.10 | 100 |
| 2023-10-16 | 12.81 | $32.56 | 2100 |
| 2023-10-13 | 13.33 | $32.23 | 1000 |
| 2023-10-12 | 13.69 | $32.53 | 2000 |
| 2023-10-11 | 14.25 | $32.82 | 747 |
| 2023-10-10 | 14.84 | $32.56 | 4800 |
| 2023-10-09 | 15.57 | $32.06 | 1740 |
| 2023-10-06 | 15.73 | $32.20 | 2300 |
| 2023-10-05 | 15.90 | $31.79 | 1400 |
| 2023-10-04 | 15.48 | $31.66 | 100 |
| 2023-10-03 | 14.85 | $31.60 | 809 |
| 2023-10-02 | 14.19 | $32.03 | 3000 |
| 2023-09-29 | 13.73 | $32.57 | 1946 |
| 2023-09-28 | 13.71 | $32.36 | 800 |
| 2023-09-27 | 13.07 | $32.03 | 2321 |
| 2023-09-26 | 12.03 | $32.33 | 200 |
| 2023-09-25 | 11.29 | $32.69 | 826 |
| 2023-09-22 | 10.67 | $33.14 | 3900 |
| 2023-09-21 | 10.52 | $33.28 | 1942 |
| 2023-09-20 | 10.48 | $33.62 | 236 |
| 2023-09-19 | 10.77 | $33.76 | 300 |
| 2023-09-18 | 11.21 | $33.78 | 1500 |
| 2023-09-15 | 11.68 | $33.90 | 3000 |
| 2023-09-14 | 12.25 | $33.87 | 2608 |
| 2023-09-13 | 12.67 | $33.55 | 1200 |
| 2023-09-12 | 12.68 | $33.62 | 4406 |
| 2023-09-11 | 12.82 | $34.08 | 1200 |
| 2023-09-08 | 13.33 | $33.57 | 1030 |
| 2023-09-07 | 13.35 | $33.87 | 1712 |
| 2023-09-06 | 13.58 | $34.11 | 1544 |
| 2023-09-05 | 14.11 | $34.13 | 400 |
| 2023-09-01 | 14.53 | $34.22 | 2700 |
| 2023-08-31 | 15.05 | $34.51 | 622 |
| 2023-08-30 | 15.71 | $34.73 | 500 |
| 2023-08-29 | 16.36 | $34.49 | 2839 |
| 2023-08-28 | 17.20 | $33.60 | 12700 |
| 2023-08-25 | 17.22 | $33.32 | 500 |
| 2023-08-24 | 16.85 | $33.03 | 2708 |
| 2023-08-23 | 16.34 | $33.52 | 744 |
| 2023-08-22 | 16.16 | $33.30 | 7725 |
| 2023-08-21 | 15.96 | $33.34 | 1700 |
| 2023-08-18 | 15.52 | $33.15 | 500 |
| 2023-08-17 | 14.84 | $33.03 | 8300 |
| 2023-08-16 | 14.16 | $33.18 | 1800 |
| 2023-08-15 | 13.57 | $33.46 | 700 |
| 2023-08-14 | 13.13 | $33.77 | 5200 |
| 2023-08-11 | 12.80 | $34.11 | 631 |
| 2023-08-10 | 12.72 | $34.49 | 1206 |
| 2023-08-09 | 12.86 | $34.39 | 5302 |
| 2023-08-08 | 12.82 | $34.05 | 600 |
| 2023-08-07 | 12.23 | $34.31 | 11322 |
| 2023-08-04 | 11.85 | $34.11 | 1448 |
| 2023-08-03 | 11.17 | $33.91 | 5506 |
| 2023-08-02 | 10.20 | $34.23 | 2100 |
| 2023-08-01 | 9.49 | $34.99 | 6300 |
| 2023-07-31 | 9.31 | $35.05 | 949 |
| 2023-07-28 | 9.20 | $35.00 | 1742 |
| 2023-07-27 | 9.08 | $34.73 | 1511 |
| 2023-07-26 | 8.94 | $35.67 | 744 |
| 2023-07-25 | 9.32 | $35.73 | 10300 |
| 2023-07-24 | 9.64 | $35.33 | 708 |
| 2023-07-21 | 10.09 | $35.33 | 1500 |
| 2023-07-20 | 10.38 | $35.44 | 2800 |
| 2023-07-19 | 10.76 | $35.87 | 508 |
| 2023-07-18 | 11.14 | $35.76 | 1046 |
| 2023-07-17 | 11.60 | $35.59 | 700 |
| 2023-07-14 | 12.17 | $35.68 | 1214 |
| 2023-07-13 | 12.80 | $36.32 | 7300 |
| 2023-07-12 | 12.99 | $35.86 | 2240 |
| 2023-07-11 | 13.51 | $35.17 | 1500 |
| 2023-07-10 | 13.75 | $34.89 | 900 |
| 2023-07-07 | 13.73 | $34.84 | 2800 |
| 2023-07-06 | 13.71 | $34.52 | 10739 |
| 2023-07-05 | 13.30 | $35.02 | 4912 |
| 2023-07-03 | 13.13 | $35.40 | 1100 |
| 2023-06-30 | 13.33 | $35.15 | 8123 |
| 2023-06-29 | 13.22 | $34.84 | 8323 |
| 2023-06-28 | 12.80 | $35.12 | 1638 |
| 2023-06-27 | 12.56 | $35.17 | 1600 |
| 2023-06-26 | 12.25 | $34.70 | 1600 |
| 2023-06-23 | 11.56 | $34.57 | 4335 |
| 2023-06-22 | 10.80 | $34.99 | 1346 |
| 2023-06-21 | 10.34 | $35.51 | 4922 |
| 2023-06-20 | 10.10 | $36.03 | 2100 |
| 2023-06-16 | 10.36 | $37.07 | 15700 |
| 2023-06-15 | 10.27 | $37.32 | 3900 |
| 2023-06-14 | 10.19 | $36.80 | 2631 |
| 2023-06-13 | 10.30 | $36.68 | 939 |
| 2023-06-12 | 10.63 | $36.41 | 3100 |
| 2023-06-09 | 11.07 | $36.17 | 1947 |
| 2023-06-08 | 11.37 | $36.17 | 400 |
| 2023-06-07 | 11.60 | $35.93 | 3600 |
| 2023-06-06 | 11.83 | $36.76 | 1100 |
| 2023-06-05 | 12.20 | $36.55 | 1272 |
| 2023-06-02 | 12.60 | $36.66 | 517 |
| 2023-06-01 | 13.17 | $36.19 | 104029 |
| 2023-05-31 | 13.63 | $35.80 | 2817 |
| 2023-05-30 | 13.88 | $36.17 | 1104 |
| 2023-05-26 | 14.46 | $36.30 | 2800 |
| 2023-05-25 | 15.12 | $36.09 | 1146 |
| 2023-05-24 | 13.80 | $36.40 | 3200 |
| 2023-05-23 | 12.61 | $37.05 | 224 |
| 2023-05-22 | 11.84 | $37.27 | 1408 |
| 2023-05-19 | 11.11 | $37.38 | 1500 |
| 2023-05-18 | 10.52 | $37.40 | 2800 |
| 2023-05-17 | 9.83 | $37.43 | 1800 |
| 2023-05-16 | 9.10 | $37.25 | 2500 |
| 2023-05-15 | 8.42 | $37.92 | 27112 |
| 2023-05-12 | 8.07 | $37.82 | 732 |
| 2023-05-11 | 7.79 | $38.14 | 7700 |
| 2023-05-10 | 7.66 | $38.54 | 500 |
| 2023-05-09 | 7.89 | $38.38 | 2625 |
| 2023-05-08 | 7.97 | $38.90 | 1100 |
| 2023-05-05 | 8.07 | $38.95 | 231 |
| 2023-05-04 | 8.24 | $38.46 | 900 |
| 2023-05-03 | 8.38 | $38.57 | 437 |
| 2023-05-02 | 8.75 | $38.39 | 1713 |
| 2023-05-01 | 9.15 | $38.74 | 1500 |
| 2023-04-28 | 9.44 | $38.66 | 723 |
| 2023-04-27 | 9.79 | $38.85 | 800 |
| 2023-04-26 | 10.15 | $38.48 | 714 |
| 2023-04-25 | 10.66 | $38.00 | 1300 |
| 2023-04-24 | 10.80 | $38.49 | 2100 |
| 2023-04-21 | 11.36 | $38.31 | 32000 |
| 2023-04-20 | 11.80 | $38.57 | 22441 |
| 2023-04-19 | 12.36 | $38.87 | 4306 |
| 2023-04-18 | 12.48 | $39.07 | 3829 |
| 2023-04-17 | 12.46 | $39.15 | 14818 |
| 2023-04-14 | 12.41 | $39.19 | 1900 |
| 2023-04-13 | 12.22 | $39.13 | 420 |
| 2023-04-12 | 12.07 | $38.74 | 3604 |
| 2023-04-11 | 12.02 | $38.76 | 2200 |
| 2023-04-10 | 12.03 | $38.39 | 2100 |
| 2023-04-06 | 12.30 | $38.59 | 3046 |
| 2023-04-05 | 12.48 | $38.28 | 1614 |
| 2023-04-04 | 12.89 | $38.62 | 8400 |
| 2023-04-03 | 13.04 | $38.40 | 4100 |
| 2023-03-31 | 13.61 | $38.41 | 2606 |
| 2023-03-30 | 13.98 | $38.02 | 1400 |
| 2023-03-29 | 14.56 | $37.35 | 800 |
| 2023-03-28 | 14.89 | $36.96 | 1921 |
| 2023-03-27 | 14.96 | $37.06 | 2413 |
| 2023-03-24 | 15.08 | $36.72 | 2800 |
| 2023-03-23 | 14.81 | $36.77 | 6200 |
| 2023-03-22 | 14.84 | $36.99 | 3800 |
| 2023-03-21 | 14.98 | $37.25 | 2147 |
| 2023-03-20 | 15.02 | $36.38 | 2736 |
| 2023-03-17 | 14.32 | $35.79 | 4137 |
| 2023-03-16 | 13.11 | $36.19 | 1333 |
| 2023-03-15 | 11.86 | $36.05 | 3300 |
| 2023-03-14 | 10.54 | $37.26 | 8714 |
| 2023-03-13 | 10.12 | $37.02 | 1700 |
| 2023-03-10 | 9.28 | $37.08 | 2615 |
| 2023-03-09 | 8.74 | $37.37 | 1500 |
| 2023-03-08 | 8.38 | $37.79 | 1326 |
| 2023-03-07 | 8.20 | $37.90 | 1906 |
| 2023-03-06 | 8.23 | $38.58 | 3110 |
| 2023-03-03 | 8.49 | $38.79 | 2140 |
| 2023-03-02 | 8.74 | $38.39 | 900 |
| 2023-03-01 | 9.02 | $38.35 | 324 |
| 2023-02-28 | 9.41 | $37.90 | 1334 |
| 2023-02-27 | 9.86 | $38.11 | 600 |
| 2023-02-24 | 10.26 | $37.51 | 419 |
| 2023-02-23 | 10.10 | $38.05 | 800 |
| 2023-02-22 | 10.12 | $37.89 | 119 |
| 2023-02-21 | 9.99 | $38.12 | 549 |
| 2023-02-17 | 10.02 | $38.43 | 430 |
| 2023-02-16 | 10.31 | $38.32 | 447 |
| 2023-02-15 | 10.41 | $38.60 | 336 |
| 2023-02-14 | 10.60 | $38.88 | 3300 |
| 2023-02-13 | 11.04 | $38.75 | 3000 |
| 2023-02-10 | 11.28 | $38.40 | 1900 |
| 2023-02-09 | 11.11 | $38.74 | 900 |
| 2023-02-08 | 11.30 | $38.96 | 3100 |
| 2023-02-07 | 11.72 | $38.95 | 2800 |
| 2023-02-06 | 12.11 | $38.83 | 4500 |
| 2023-02-03 | 12.71 | $39.29 | 500 |
| 2023-02-02 | 12.98 | $39.81 | 110 |
| 2023-02-01 | 12.78 | $39.78 | 2200 |
| 2023-01-31 | 12.56 | $38.86 | 1804 |
| 2023-01-30 | 13.06 | $38.82 | 3000 |
| 2023-01-27 | 13.33 | $39.18 | 2300 |
| 2023-01-26 | 13.24 | $39.28 | 247 |
| 2023-01-25 | 13.05 | $39.06 | 200 |
| 2023-01-24 | 13.07 | $39.13 | 1007 |
| 2023-01-23 | 13.09 | $39.21 | 8734 |
| 2023-01-20 | 12.95 | $39.10 | 31334 |
| 2023-01-19 | 12.90 | $38.64 | 1328 |
| 2023-01-18 | 13.15 | $38.79 | 644 |
| 2023-01-17 | 13.36 | $38.85 | 932 |
| 2023-01-13 | 13.43 | $39.38 | 900 |
| 2023-01-12 | 13.13 | $39.38 | 300 |
| 2023-01-11 | 12.72 | $38.90 | 900 |
| 2023-01-10 | 12.57 | $38.78 | 1341 |
| 2023-01-09 | 12.43 | $38.92 | 1043 |
| 2023-01-06 | 12.01 | $38.62 | 500 |
| 2023-01-05 | 11.93 | $37.67 | 806 |
| 2023-01-04 | 12.52 | $37.81 | 3000 |
| 2023-01-03 | 13.13 | $37.37 | 3800 |
| 2022-12-30 | 13.64 | $37.41 | 2517 |
| 2022-12-29 | 14.29 | $37.63 | 1114 |
| 2022-12-28 | 14.80 | $37.06 | 915 |
| 2022-12-27 | 15.51 | $37.46 | 3145 |
| 2022-12-23 | 15.97 | $37.53 | 1144 |
| 2022-12-22 | 16.51 | $37.35 | 1100 |
| 2022-12-21 | 17.19 | $37.60 | 3300 |
| 2022-12-20 | 17.68 | $37.30 | 1720 |
| 2022-12-19 | 18.31 | $36.95 | 725 |
| 2022-12-16 | 19.18 | $36.87 | 3300 |
| 2022-12-15 | 20.13 | $37.36 | 1100 |
| 2022-12-14 | 20.81 | $38.33 | 748 |
| 2022-12-13 | 20.79 | $38.27 | 2103 |
| 2022-12-12 | 20.77 | $37.99 | 1338 |
| 2022-12-09 | 21.01 | $38.06 | 1400 |
| 2022-12-08 | 20.96 | $37.86 | 1700 |
| 2022-12-07 | 21.06 | $37.90 | 5700 |
| 2022-12-06 | 21.11 | $37.89 | 8700 |
| 2022-12-05 | 21.08 | $38.20 | 2400 |
| 2022-12-02 | 20.79 | $38.56 | 1509 |
| 2022-12-01 | 20.23 | $38.30 | 1600 |
| 2022-11-30 | 19.72 | $37.64 | 2400 |
| 2022-11-29 | 19.47 | $36.84 | 531 |
| 2022-11-28 | 19.59 | $36.51 | 1800 |
| 2022-11-25 | 19.73 | $37.33 | 118 |
| 2022-11-23 | 19.27 | $37.12 | 527 |
| 2022-11-22 | 18.87 | $36.77 | 2700 |
| 2022-11-21 | 18.62 | $36.22 | 900 |
| 2022-11-18 | 18.59 | $36.61 | 2000 |
| 2022-11-17 | 18.36 | $36.65 | 8008 |
| 2022-11-16 | 18.11 | $36.90 | 2500 |
| 2022-11-15 | 17.46 | $36.81 | 4900 |
| 2022-11-14 | 16.77 | $36.85 | 826 |
| 2022-11-11 | 15.76 | $37.02 | 600 |
| 2022-11-10 | 14.57 | $36.25 | 1749 |
| 2022-11-09 | 13.58 | $34.97 | 723 |
| 2022-11-08 | 12.92 | $35.22 | 3349 |
| 2022-11-07 | 12.22 | $34.93 | 6125 |
| 2022-11-04 | 11.65 | $34.41 | 4203 |
| 2022-11-03 | 11.28 | $32.70 | 546 |
| 2022-11-02 | 11.73 | $32.88 | 7100 |
| 2022-11-01 | 12.09 | $33.55 | 194824 |
| 2022-10-31 | 12.10 | $33.26 | 2400 |
| 2022-10-28 | 12.58 | $33.62 | 2317 |
| 2022-10-27 | 13.01 | $33.69 | 943 |
| 2022-10-26 | 13.22 | $34.32 | 2017 |
| 2022-10-25 | 13.13 | $33.59 | 600 |
| 2022-10-24 | 13.47 | $32.98 | 1915 |
| 2022-10-21 | 14.08 | $32.81 | 1600 |
| 2022-10-20 | 14.73 | $32.10 | 1730 |
| 2022-10-19 | 15.26 | $32.60 | 2729 |
| 2022-10-18 | 16.04 | $33.29 | 1727 |
| 2022-10-17 | 16.52 | $32.83 | 10606 |
| 2022-10-14 | 17.29 | $31.75 | 6400 |
| 2022-10-13 | 17.83 | $31.99 | 1600 |
| 2022-10-12 | 18.27 | $31.09 | 3000 |
| 2022-10-11 | 18.16 | $31.14 | 8430 |
| 2022-10-10 | 18.05 | $31.32 | 1100 |
| 2022-10-07 | 18.09 | $31.34 | 14800 |
| 2022-10-06 | 18.14 | $32.32 | 945 |
| 2022-10-05 | 18.63 | $32.95 | 10200 |
| 2022-10-04 | 19.40 | $33.44 | 1800 |
| 2022-10-03 | 20.30 | $32.05 | 10800 |
| 2022-09-30 | 20.38 | $31.10 | 500 |
| 2022-09-29 | 19.89 | $31.00 | 2100 |
| 2022-09-28 | 19.09 | $31.54 | 3127 |
| 2022-09-27 | 18.39 | $30.53 | 2900 |
| 2022-09-26 | 17.10 | $30.63 | 4800 |
| 2022-09-23 | 15.81 | $31.15 | 4800 |
| 2022-09-22 | 14.61 | $32.26 | 1113 |
| 2022-09-21 | 13.86 | $32.42 | 3100 |
| 2022-09-20 | 13.18 | $32.84 | 3400 |
| 2022-09-19 | 12.54 | $33.64 | 1800 |
| 2022-09-16 | 12.09 | $33.77 | 1841 |
| 2022-09-15 | 11.83 | $33.90 | 1013 |
| 2022-09-14 | 11.80 | $33.98 | 2900 |
| 2022-09-13 | 11.77 | $34.11 | 2325 |
| 2022-09-12 | 11.90 | $35.42 | 1542 |
| 2022-09-09 | 12.27 | $34.78 | 2000 |
| 2022-09-08 | 12.72 | $33.97 | 2519 |
| 2022-09-07 | 12.53 | $34.15 | 2800 |
| 2022-09-06 | 12.32 | $33.35 | 902 |
| 2022-09-02 | 11.75 | $33.50 | 1600 |
| 2022-09-01 | 11.23 | $34.04 | 2000 |
| 2022-08-31 | 10.82 | $34.85 | 338 |
| 2022-08-30 | 11.05 | $34.66 | 2611 |
| 2022-08-29 | 11.29 | $34.75 | 3525 |
| 2022-08-26 | 11.41 | $34.64 | 1907 |
| 2022-08-25 | 11.53 | $35.62 | 1138 |
| 2022-08-24 | 12.10 | $35.14 | 405 |
| 2022-08-23 | 12.38 | $35.06 | 1937 |
| 2022-08-22 | 12.68 | $34.90 | 10600 |
| 2022-08-19 | 12.86 | $35.74 | 3518 |
| 2022-08-18 | 13.51 | $36.19 | 900 |
| 2022-08-17 | 13.88 | $36.31 | 2400 |
| 2022-08-16 | 14.24 | $36.89 | 4700 |
| 2022-08-15 | 14.37 | $36.51 | 3200 |
| 2022-08-12 | 14.64 | $37.12 | 1238 |
| 2022-08-11 | 14.61 | $37.10 | 4737 |
| 2022-08-10 | 14.44 | $36.92 | 1004 |
| 2022-08-09 | 14.43 | $35.91 | 1317 |
| 2022-08-08 | 14.88 | $36.03 | 4700 |
| 2022-08-05 | 15.29 | $36.03 | 1400 |
| 2022-08-04 | 15.93 | $36.27 | 3243 |
| 2022-08-03 | 16.50 | $35.82 | 6735 |
| 2022-08-02 | 17.31 | $35.40 | 1700 |
| 2022-08-01 | 18.18 | $36.28 | 194500 |
| 2022-07-29 | 18.72 | $36.25 | 1643 |
| 2022-07-28 | 19.37 | $35.61 | 740 |
| 2022-07-27 | 20.39 | $35.04 | 3905 |
| 2022-07-26 | 21.13 | $34.34 | 1000 |
| 2022-07-25 | 21.61 | $35.15 | 4734 |
| 2022-07-22 | 22.45 | $34.80 | 2630 |
| 2022-07-21 | 23.17 | $35.31 | 5609 |
| 2022-07-20 | 23.93 | $34.42 | 3300 |
| 2022-07-19 | 24.32 | $34.53 | 1200 |
| 2022-07-18 | 24.82 | $33.65 | 4107 |
| 2022-07-15 | 25.08 | $33.45 | 649 |
| 2022-07-14 | 24.92 | $32.87 | 2300 |
| 2022-07-13 | 24.37 | $33.35 | 2600 |
| 2022-07-12 | 23.98 | $33.39 | 1441 |
| 2022-07-11 | 23.70 | $33.43 | 1800 |
| 2022-07-08 | 23.37 | $34.31 | 1204 |
| 2022-07-07 | 23.35 | $34.16 | 13734 |
| 2022-07-06 | 23.26 | $33.56 | 2200 |
| 2022-07-05 | 22.76 | $33.98 | 104400 |
| 2022-07-01 | 22.23 | $34.94 | 7000 |
| 2022-06-30 | 22.01 | $34.56 | 3400 |
| 2022-06-29 | 21.55 | $35.09 | 3000 |
| 2022-06-28 | 21.44 | $35.60 | 5600 |
| 2022-06-27 | 21.51 | $35.59 | 1800 |
| 2022-06-24 | 21.42 | $35.65 | 8000 |
| 2022-06-23 | 21.25 | $34.62 | 3600 |
| 2022-06-22 | 20.53 | $35.41 | 1433 |
| 2022-06-21 | 20.01 | $35.67 | 8546 |
| 2022-06-17 | 19.62 | $34.85 | 2100 |
| 2022-06-16 | 18.58 | $34.66 | 7500 |
| 2022-06-15 | 17.45 | $35.60 | 4533 |
| 2022-06-14 | 16.45 | $34.79 | 5500 |
| 2022-06-13 | 15.23 | $34.90 | 7136 |
| 2022-06-10 | 13.98 | $36.37 | 7243 |
| 2022-06-09 | 13.09 | $37.14 | 8825 |
| 2022-06-08 | 12.51 | $40.20 | 2530 |
| 2022-06-07 | 12.79 | $40.55 | 1800 |
| 2022-06-06 | 13.03 | $40.37 | 3142 |
| 2022-06-03 | 13.22 | $40.17 | 6400 |
| 2022-06-02 | 13.60 | $40.48 | 11300 |
| 2022-06-01 | 14.01 | $39.53 | 229000 |
| 2022-05-31 | 14.70 | $40.15 | 2244 |
| 2022-05-27 | 15.18 | $40.71 | 3518 |
| 2022-05-26 | 15.42 | $40.47 | 2700 |
| 2022-05-25 | 15.79 | $39.72 | 230 |
| 2022-05-24 | 16.59 | $39.66 | 3146 |
| 2022-05-23 | 17.44 | $39.57 | 1614 |
| 2022-05-20 | 18.27 | $38.66 | 3635 |
| 2022-05-19 | 18.74 | $38.53 | 3003 |
| 2022-05-18 | 19.14 | $38.10 | 6800 |
| 2022-05-17 | 19.57 | $39.32 | 5500 |
| 2022-05-16 | 20.56 | $38.27 | 6400 |
| 2022-05-13 | 21.02 | $38.01 | 5800 |
| 2022-05-12 | 21.22 | $36.82 | 7007 |
| 2022-05-11 | 20.75 | $37.00 | 10016 |
| 2022-05-10 | 20.48 | $37.30 | 1304 |
| 2022-05-09 | 19.93 | $36.88 | 6143 |
| 2022-05-06 | 19.34 | $37.94 | 3029 |
| 2022-05-05 | 19.10 | $38.35 | 1900 |
| 2022-05-04 | 19.13 | $39.91 | 22500 |
| 2022-05-03 | 19.42 | $39.35 | 5402 |
| 2022-05-02 | 19.38 | $39.08 | 5300 |
| 2022-04-29 | 19.06 | $38.90 | 1101 |
| 2022-04-28 | 18.83 | $39.31 | 2802 |
| 2022-04-27 | 18.53 | $39.44 | 11618 |
| 2022-04-26 | 18.36 | $39.11 | 2607 |
| 2022-04-25 | 18.18 | $39.94 | 2900 |
| 2022-04-22 | 18.17 | $40.47 | 20502 |
| 2022-04-21 | 18.62 | $40.92 | 2900 |
| 2022-04-20 | 19.32 | $41.20 | 3600 |
| 2022-04-19 | 19.87 | $40.60 | 2200 |
| 2022-04-18 | 20.03 | $40.13 | 1835 |
| 2022-04-14 | 19.95 | $40.33 | 1226 |
| 2022-04-13 | 19.95 | $40.49 | 1600 |
| 2022-04-12 | 19.93 | $39.81 | 7200 |
| 2022-04-11 | 19.79 | $40.36 | 1637 |
| 2022-04-08 | 19.86 | $40.93 | 1000 |
| 2022-04-07 | 20.17 | $40.60 | 800 |
| 2022-04-06 | 20.37 | $40.48 | 2531 |
| 2022-04-05 | 20.51 | $40.95 | 1200 |
| 2022-04-04 | 20.85 | $41.34 | 1700 |
| 2022-04-01 | 21.36 | $41.56 | 44000 |
| 2022-03-31 | 21.89 | $40.94 | 1400 |
| 2022-03-30 | 22.46 | $41.77 | 1400 |
| 2022-03-29 | 23.33 | $41.98 | 1400 |
| 2022-03-28 | 24.25 | $40.63 | 1600 |
| 2022-03-25 | 24.60 | $40.27 | 1315 |
| 2022-03-24 | 24.82 | $40.51 | 5136 |
| 2022-03-23 | 25.09 | $40.65 | 1815 |
| 2022-03-22 | 25.47 | $41.50 | 1900 |
| 2022-03-21 | 26.09 | $41.06 | 3700 |
| 2022-03-18 | 26.68 | $41.42 | 2402 |
| 2022-03-17 | 27.29 | $41.38 | 4707 |
| 2022-03-16 | 28.05 | $41.54 | 7000 |
| 2022-03-15 | 28.83 | $39.62 | 5300 |
| 2022-03-14 | 29.02 | $39.94 | 3642 |
| 2022-03-11 | 29.33 | $38.27 | 3000 |
| 2022-03-10 | 28.86 | $38.32 | 10119 |
| 2022-03-09 | 28.37 | $38.38 | 148803 |
| 2022-03-08 | 27.86 | $36.92 | 9600 |
| 2022-03-07 | 26.66 | $35.37 | 8120 |
| 2022-03-04 | 24.95 | $36.56 | 4000 |
| 2022-03-03 | 23.31 | $38.08 | 17600 |
| 2022-03-02 | 21.87 | $39.72 | 4008 |
| 2022-03-01 | 20.65 | $38.93 | 4500 |
| 2022-02-28 | 19.35 | $40.77 | 5649 |
| 2022-02-25 | 18.44 | $42.30 | 1445 |
| 2022-02-24 | 17.74 | $41.25 | 22500 |
| 2022-02-23 | 16.40 | $41.94 | 2500 |
| 2022-02-22 | 15.58 | $42.43 | 2000 |
| 2022-02-18 | 14.81 | $43.54 | 1300 |
| 2022-02-17 | 14.40 | $43.81 | 2100 |
| 2022-02-16 | 14.14 | $45.01 | 500 |
| 2022-02-15 | 14.30 | $44.69 | 1436 |
| 2022-02-14 | 14.28 | $43.69 | 5100 |
| 2022-02-11 | 13.68 | $44.26 | 4000 |
| 2022-02-10 | 13.25 | $45.29 | 1131 |
| 2022-02-09 | 13.35 | $45.94 | 2712 |
| 2022-02-08 | 13.80 | $45.54 | 507 |
| 2022-02-07 | 13.96 | $45.60 | 1516 |
| 2022-02-04 | 14.24 | $45.36 | 2100 |
| 2022-02-03 | 14.32 | $45.35 | 2100 |
| 2022-02-02 | 14.48 | $45.97 | 5000 |
| 2022-02-01 | 14.95 | $45.96 | 74900 |
| 2022-01-31 | 15.40 | $45.42 | 3409 |
| 2022-01-28 | 15.62 | $44.16 | 2600 |
| 2022-01-27 | 14.99 | $43.94 | 1600 |
| 2022-01-26 | 14.18 | $44.34 | 8025 |
| 2022-01-25 | 13.48 | $44.23 | 5500 |
| 2022-01-24 | 12.37 | $44.22 | 5900 |
| 2022-01-21 | 11.20 | $45.46 | 5400 |
| 2022-01-20 | 10.92 | $46.72 | 409 |
| 2022-01-19 | 11.38 | $46.96 | 2141 |
| 2022-01-18 | 11.93 | $46.83 | 1300 |
| 2022-01-14 | 12.45 | $47.64 | 3514 |
| 2022-01-13 | 12.85 | $47.85 | 800 |
| 2022-01-12 | 12.91 | $48.38 | 2820 |
| 2022-01-11 | 12.70 | $48.09 | 1400 |
| 2022-01-10 | 12.61 | $47.50 | 5200 |
| 2022-01-07 | 12.93 | $48.36 | 5549 |
| 2022-01-06 | 12.57 | $47.99 | 2500 |
| 2022-01-05 | 12.35 | $48.30 | 2000 |
| 2022-01-04 | 11.85 | $48.38 | 2100 |
| 2022-01-03 | 11.54 | $48.13 | 152917 |
| 2021-12-31 | 11.47 | $47.88 | 400 |
| 2021-12-30 | 11.64 | $47.79 | 400 |
| 2021-12-29 | 11.81 | $48.10 | 700 |
| 2021-12-28 | 11.77 | $48.10 | 1500 |
| 2021-12-27 | 11.74 | $48.17 | 900 |
| 2021-12-23 | 11.66 | $47.76 | 4037 |
| 2021-12-22 | 11.83 | $47.36 | 6700 |
| 2021-12-21 | 12.25 | $46.71 | 1701 |
| 2021-12-20 | 12.69 | $46.10 | 6948 |
| 2021-12-17 | 12.73 | $46.28 | 400 |
| 2021-12-16 | 12.98 | $46.93 | 1500 |
| 2021-12-15 | 13.47 | $46.92 | 3832 |
| 2021-12-14 | 13.86 | $46.05 | 4500 |
| 2021-12-13 | 13.65 | $46.56 | 2200 |
| 2021-12-10 | 13.83 | $47.28 | 1600 |
| 2021-12-09 | 14.32 | $47.12 | 3036 |
| 2021-12-08 | 14.95 | $47.71 | 5208 |
| 2021-12-07 | 15.54 | $47.33 | 2300 |
| 2021-12-06 | 16.31 | $46.39 | 12700 |
| 2021-12-03 | 16.50 | $45.93 | 4232 |
| 2021-12-02 | 16.34 | $46.40 | 3600 |
| 2021-12-01 | 16.33 | $45.99 | 57200 |
| 2021-11-30 | 16.32 | $45.71 | 16234 |
| 2021-11-29 | 15.36 | $46.31 | 2232 |
| 2021-11-26 | 14.61 | $45.65 | 2403 |
| 2021-11-24 | 13.44 | $46.48 | 2404 |
| 2021-11-23 | 12.57 | $46.92 | 1900 |
| 2021-11-22 | 11.88 | $47.21 | 3214 |
| 2021-11-19 | 11.52 | $47.49 | 3400 |
| 2021-11-18 | 11.23 | $47.97 | 4000 |
| 2021-11-17 | 11.21 | $48.25 | 634 |
| 2021-11-16 | 11.53 | $47.97 | 3314 |
| 2021-11-15 | 11.76 | $47.90 | 706 |
| 2021-11-12 | 11.90 | $48.35 | 3331 |
| 2021-11-11 | 12.35 | $48.26 | 518 |
| 2021-11-10 | 12.82 | $48.04 | 1600 |
| 2021-11-09 | 13.32 | $48.77 | 70328 |
| 2021-11-08 | 13.68 | $49.02 | 7200 |
| 2021-11-05 | 13.84 | $48.92 | 4104 |
| 2021-11-04 | 14.09 | $48.85 | 1444 |
| 2021-11-03 | 14.43 | $49.14 | 3437 |
| 2021-11-02 | 14.79 | $48.04 | 700 |
| 2021-11-01 | 15.47 | $48.22 | 19700 |
| 2021-10-29 | 16.11 | $47.97 | 2537 |
| 2021-10-28 | 16.78 | $48.86 | 8413 |
| 2021-10-27 | 17.36 | $48.81 | 2800 |
| 2021-10-26 | 17.78 | $48.82 | 2325 |
| 2021-10-25 | 18.23 | $48.57 | 11400 |
| 2021-10-22 | 18.94 | $48.94 | 11324 |
| 2021-10-21 | 19.45 | $48.55 | 25802 |
| 2021-10-20 | 20.24 | $48.92 | 1100 |
| 2021-10-19 | 20.87 | $48.68 | 2026 |
| 2021-10-18 | 21.66 | $48.28 | 3000 |
| 2021-10-15 | 22.65 | $48.59 | 3543 |
| 2021-10-14 | 23.44 | $48.48 | 1830 |
| 2021-10-13 | 24.35 | $47.87 | 3300 |
| 2021-10-12 | 25.58 | $47.29 | 64900 |
| 2021-10-11 | 26.68 | $47.11 | 900 |
| 2021-10-08 | 27.76 | $47.49 | 1400 |
| 2021-10-07 | 29.08 | $47.26 | 1500 |
| 2021-10-06 | 30.36 | $46.76 | 5800 |
| 2021-10-05 | 31.47 | $47.30 | 1400 |
| 2021-10-04 | 32.90 | $47.12 | 3220 |
| 2021-10-01 | 34.40 | $47.30 | 17400 |
| 2021-09-30 | 35.91 | $46.68 | 16808 |
| 2021-09-29 | 37.22 | $46.67 | 2400 |
| 2021-09-28 | 38.66 | $46.98 | 3112 |
| 2021-09-27 | 40.30 | $48.43 | 2700 |
| 2021-09-24 | 42.27 | $48.83 | 4200 |
| 2021-09-23 | 44.33 | $49.68 | 1300 |
| 2021-09-22 | 45.82 | $49.14 | 33546 |
| 2021-09-21 | 47.56 | $48.43 | 30800 |
| 2021-09-20 | 49.67 | $47.91 | 17314 |
| 2021-09-17 | 52.15 | $49.11 | 5900 |
| 2021-09-16 | 54.02 | $50.16 | 1149 |
| 2021-09-15 | 55.30 | $50.59 | 4733 |
| 2021-09-14 | 56.39 | $50.80 | 1118 |
| 2021-09-13 | 57.34 | $51.20 | 1900 |
| 2021-09-10 | 58.07 | $51.36 | 549 |
| 2021-09-09 | 58.71 | $51.69 | 7600 |
| 2021-09-08 | 59.15 | $51.98 | 800 |
| 2021-09-07 | 59.49 | $52.72 | 1332 |
| 2021-09-03 | 59.23 | $52.80 | 2812 |
| 2021-09-02 | 58.96 | $52.68 | 1000 |
| 2021-09-01 | 58.70 | $52.19 | 5428 |
| 2021-08-31 | 58.49 | $52.00 | 22500 |
| 2021-08-30 | 58.31 | $52.15 | 1100 |
| 2021-08-27 | 58.12 | $52.12 | 1435 |
| 2021-08-26 | 57.92 | $51.55 | 700 |
| 2021-08-25 | 57.75 | $51.81 | 5242 |
| 2021-08-24 | 57.57 | $51.47 | 400 |
| 2021-08-23 | 57.43 | $51.34 | 1715 |
| 2021-08-20 | 57.29 | $50.82 | 1900 |
| 2021-08-19 | 57.21 | $50.40 | 9142 |
| 2021-08-18 | 57.14 | $51.25 | 6845 |
| 2021-08-17 | 56.58 | $51.35 | 7700 |
| 2021-08-16 | 56.01 | $51.80 | 9912 |
| 2021-08-13 | 55.20 | $52.15 | 1700 |
| 2021-08-12 | 54.19 | $51.80 | 5300 |
| 2021-08-11 | 53.15 | $51.87 | 1904 |
| 2021-08-10 | 52.05 | $51.70 | 42719 |
| 2021-08-09 | 50.91 | $51.71 | 600 |
| 2021-08-06 | 49.68 | $51.91 | 314 |
| 2021-08-05 | 48.33 | $52.22 | 400 |
| 2021-08-04 | 46.78 | $52.27 | 2300 |
| 2021-08-03 | 45.13 | $52.48 | 4425 |
| 2021-08-02 | 43.40 | $51.97 | 33436 |
| 2021-07-30 | 41.59 | $52.02 | 500 |
| 2021-07-29 | 39.68 | $52.19 | 700 |
| 2021-07-28 | 37.63 | $51.67 | 1833 |
| 2021-07-27 | 35.49 | $51.67 | 1400 |
| 2021-07-26 | 33.20 | $52.21 | 922 |
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