Is iShares ESG Advanced MSCI EM ETF (EMXF) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares ESG Advanced MSCI EM ETF (EMXF) research center and poll results.
NASDAQ : EMXF
iShares ESG Advanced MSCI EM ETF — Technical Indicators
$54.6608 USD
-$0.54 (-0.98%)
- Volume
- 9.76K
- Average Volume
- 7.19K
- Market Capitalization
- $158.29M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $60.04
- Year Low
- $42.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
56.24
2026-07-24
Close Price
$54.66
Vol: 9761
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
31.53
Average
39.96
Maximum
57.59
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 56.24 | $54.66 | 9761 |
| 2026-07-23 | 56.37 | $55.20 | 10525 |
| 2026-07-22 | 56.47 | $55.54 | 24419 |
| 2026-07-21 | 56.56 | $56.05 | 8300 |
| 2026-07-20 | 56.75 | $54.82 | 9479 |
| 2026-07-17 | 56.98 | $54.76 | 14936 |
| 2026-07-16 | 57.13 | $55.45 | 12126 |
| 2026-07-15 | 57.26 | $56.27 | 8700 |
| 2026-07-14 | 57.39 | $56.14 | 8200 |
| 2026-07-13 | 57.46 | $55.50 | 2800 |
| 2026-07-10 | 57.56 | $57.35 | 1303 |
| 2026-07-09 | 57.47 | $57.18 | 5812 |
| 2026-07-08 | 57.41 | $56.68 | 4665 |
| 2026-07-07 | 57.35 | $56.27 | 5000 |
| 2026-07-06 | 57.28 | $57.59 | 8240 |
| 2026-07-02 | 57.28 | $56.40 | 12500 |
| 2026-07-01 | 57.37 | $57.04 | 6312 |
| 2026-06-30 | 57.46 | $57.94 | 2900 |
| 2026-06-29 | 57.47 | $57.20 | 9144 |
| 2026-06-26 | 57.50 | $56.71 | 4500 |
| 2026-06-25 | 57.57 | $57.39 | 20310 |
| 2026-06-24 | 57.58 | $57.17 | 12600 |
| 2026-06-23 | 57.59 | $57.35 | 6930 |
| 2026-06-22 | 57.47 | $59.82 | 7400 |
| 2026-06-18 | 57.23 | $59.38 | 11200 |
| 2026-06-17 | 56.99 | $57.81 | 5600 |
| 2026-06-16 | 56.78 | $58.07 | 2300 |
| 2026-06-15 | 56.58 | $58.79 | 8351 |
| 2026-06-12 | 56.36 | $57.63 | 6100 |
| 2026-06-11 | 56.28 | $57.50 | 3735 |
| 2026-06-10 | 56.21 | $55.41 | 5900 |
| 2026-06-09 | 56.20 | $56.07 | 7320 |
| 2026-06-08 | 56.23 | $55.50 | 7200 |
| 2026-06-05 | 56.28 | $54.75 | 2200 |
| 2026-06-04 | 56.31 | $57.74 | 1438 |
| 2026-06-03 | 56.23 | $58.05 | 2239 |
| 2026-06-02 | 56.05 | $58.82 | 10300 |
| 2026-06-01 | 55.78 | $58.29 | 4350 |
| 2026-05-29 | 55.54 | $57.82 | 3798 |
| 2026-05-28 | 55.32 | $58.02 | 4934 |
| 2026-05-27 | 55.04 | $57.58 | 1831 |
| 2026-05-26 | 54.79 | $57.34 | 6620 |
| 2026-05-22 | 54.57 | $55.02 | 2719 |
| 2026-05-21 | 54.47 | $55.07 | 18359 |
| 2026-05-20 | 54.32 | $54.54 | 5209 |
| 2026-05-19 | 54.25 | $53.49 | 13426 |
| 2026-05-18 | 54.20 | $54.16 | 6920 |
| 2026-05-15 | 54.14 | $54.36 | 9713 |
| 2026-05-14 | 54.09 | $56.01 | 2501 |
| 2026-05-13 | 53.90 | $56.20 | 2279 |
| 2026-05-12 | 53.70 | $55.07 | 16017 |
| 2026-05-11 | 53.55 | $56.71 | 6300 |
| 2026-05-08 | 53.27 | $56.56 | 6100 |
| 2026-05-07 | 52.98 | $55.44 | 5300 |
| 2026-05-06 | 52.73 | $56.00 | 10603 |
| 2026-05-05 | 52.46 | $54.55 | 11500 |
| 2026-05-04 | 52.14 | $53.41 | 2036 |
| 2026-05-01 | 51.87 | $53.47 | 7500 |
| 2026-04-30 | 51.59 | $53.49 | 7746 |
| 2026-04-29 | 51.32 | $52.30 | 3200 |
| 2026-04-28 | 51.10 | $52.59 | 5300 |
| 2026-04-27 | 50.78 | $52.86 | 3492 |
| 2026-04-24 | 50.48 | $53.08 | 17000 |
| 2026-04-23 | 50.18 | $52.07 | 4200 |
| 2026-04-22 | 50.00 | $53.20 | 13745 |
| 2026-04-21 | 49.72 | $52.40 | 4400 |
| 2026-04-20 | 49.52 | $53.04 | 2600 |
| 2026-04-17 | 49.21 | $53.29 | 6700 |
| 2026-04-16 | 48.97 | $52.34 | 32437 |
| 2026-04-15 | 48.77 | $52.09 | 7041 |
| 2026-04-14 | 48.63 | $52.06 | 4500 |
| 2026-04-13 | 48.48 | $51.12 | 3940 |
| 2026-04-10 | 48.31 | $50.70 | 8944 |
| 2026-04-09 | 48.17 | $50.52 | 15800 |
| 2026-04-08 | 48.10 | $50.61 | 13311 |
| 2026-04-07 | 48.04 | $48.10 | 12400 |
| 2026-04-06 | 48.09 | $48.05 | 13819 |
| 2026-04-02 | 48.10 | $47.79 | 4900 |
| 2026-04-01 | 48.12 | $48.24 | 19015 |
| 2026-03-31 | 48.18 | $47.84 | 7000 |
| 2026-03-30 | 48.22 | $46.29 | 6200 |
| 2026-03-27 | 48.44 | $46.79 | 5100 |
| 2026-03-26 | 48.71 | $47.04 | 4900 |
| 2026-03-25 | 48.98 | $48.49 | 4113 |
| 2026-03-24 | 49.20 | $47.65 | 28340 |
| 2026-03-23 | 49.44 | $48.27 | 8400 |
| 2026-03-20 | 49.61 | $46.96 | 2800 |
| 2026-03-19 | 49.88 | $48.53 | 9200 |
| 2026-03-18 | 50.01 | $48.27 | 4200 |
| 2026-03-17 | 50.17 | $49.25 | 8616 |
| 2026-03-16 | 50.27 | $49.02 | 8500 |
| 2026-03-13 | 50.38 | $47.76 | 7100 |
| 2026-03-12 | 50.55 | $47.87 | 3540 |
| 2026-03-11 | 50.75 | $49.24 | 6930 |
| 2026-03-10 | 50.84 | $49.39 | 4700 |
| 2026-03-09 | 50.93 | $49.00 | 14913 |
| 2026-03-06 | 51.02 | $48.26 | 35500 |
| 2026-03-05 | 51.08 | $48.33 | 24013 |
| 2026-03-04 | 51.15 | $49.30 | 22024 |
| 2026-03-03 | 51.19 | $48.63 | 12191 |
| 2026-03-02 | 51.26 | $50.79 | 70500 |
| 2026-02-27 | 51.21 | $52.09 | 4100 |
| 2026-02-26 | 51.14 | $52.40 | 5900 |
| 2026-02-25 | 51.05 | $52.92 | 5700 |
| 2026-02-24 | 50.93 | $52.47 | 5019 |
| 2026-02-23 | 50.78 | $51.77 | 8000 |
| 2026-02-20 | 50.66 | $52.28 | 1800 |
| 2026-02-19 | 50.50 | $51.18 | 3100 |
| 2026-02-18 | 50.37 | $51.51 | 12600 |
| 2026-02-17 | 50.20 | $51.19 | 11715 |
| 2026-02-13 | 50.06 | $51.30 | 2604 |
| 2026-02-12 | 49.92 | $51.17 | 6000 |
| 2026-02-11 | 49.77 | $51.73 | 2725 |
| 2026-02-10 | 49.60 | $51.14 | 6247 |
| 2026-02-09 | 49.48 | $51.16 | 6921 |
| 2026-02-06 | 49.32 | $50.73 | 4600 |
| 2026-02-05 | 49.18 | $49.55 | 1800 |
| 2026-02-04 | 49.11 | $49.64 | 10841 |
| 2026-02-03 | 49.04 | $50.21 | 5148 |
| 2026-02-02 | 48.92 | $50.04 | 7700 |
| 2026-01-30 | 48.78 | $49.78 | 9517 |
| 2026-01-29 | 48.62 | $50.55 | 6300 |
| 2026-01-28 | 48.43 | $50.68 | 2610 |
| 2026-01-27 | 48.22 | $50.49 | 8719 |
| 2026-01-26 | 48.03 | $49.46 | 4400 |
| 2026-01-23 | 47.88 | $49.35 | 12349 |
| 2026-01-22 | 47.73 | $49.07 | 8348 |
| 2026-01-21 | 47.58 | $48.64 | 2200 |
| 2026-01-20 | 47.44 | $48.03 | 4337 |
| 2026-01-16 | 47.31 | $48.41 | 4800 |
| 2026-01-15 | 47.14 | $48.50 | 5006 |
| 2026-01-14 | 46.98 | $48.31 | 4404 |
| 2026-01-13 | 46.90 | $48.30 | 2500 |
| 2026-01-12 | 46.82 | $48.60 | 8100 |
| 2026-01-09 | 46.75 | $48.10 | 3600 |
| 2026-01-08 | 46.70 | $47.97 | 3400 |
| 2026-01-07 | 46.64 | $48.00 | 5029 |
| 2026-01-06 | 46.58 | $48.29 | 5730 |
| 2026-01-05 | 46.50 | $47.77 | 5400 |
| 2026-01-02 | 46.45 | $47.35 | 8346 |
| 2025-12-31 | 46.41 | $46.53 | 1036 |
| 2025-12-30 | 46.41 | $46.72 | 4000 |
| 2025-12-29 | 46.40 | $46.56 | 4200 |
| 2025-12-26 | 46.39 | $46.57 | 7525 |
| 2025-12-24 | 46.39 | $46.45 | 2815 |
| 2025-12-23 | 46.36 | $46.33 | 6940 |
| 2025-12-22 | 46.34 | $46.07 | 12300 |
| 2025-12-19 | 46.31 | $45.92 | 16701 |
| 2025-12-18 | 46.29 | $45.52 | 15200 |
| 2025-12-17 | 46.32 | $44.90 | 4200 |
| 2025-12-16 | 46.38 | $45.25 | 12600 |
| 2025-12-15 | 46.44 | $46.78 | 7904 |
| 2025-12-12 | 46.45 | $46.66 | 5128 |
| 2025-12-11 | 46.46 | $47.22 | 6102 |
| 2025-12-10 | 46.47 | $47.17 | 5000 |
| 2025-12-09 | 46.50 | $46.77 | 3003 |
| 2025-12-08 | 46.55 | $46.73 | 3700 |
| 2025-12-05 | 46.56 | $46.82 | 1830 |
| 2025-12-04 | 46.57 | $46.66 | 4300 |
| 2025-12-03 | 46.60 | $46.57 | 5445 |
| 2025-12-02 | 46.62 | $46.56 | 11822 |
| 2025-12-01 | 46.66 | $46.46 | 7400 |
| 2025-11-28 | 46.69 | $46.47 | 800 |
| 2025-11-26 | 46.72 | $46.40 | 6014 |
| 2025-11-25 | 46.79 | $46.03 | 4104 |
| 2025-11-24 | 46.86 | $45.86 | 2600 |
| 2025-11-21 | 46.93 | $45.49 | 3600 |
| 2025-11-20 | 47.01 | $45.45 | 2936 |
| 2025-11-19 | 47.07 | $46.07 | 7300 |
| 2025-11-18 | 47.08 | $46.20 | 2500 |
| 2025-11-17 | 47.09 | $46.40 | 5300 |
| 2025-11-14 | 47.11 | $46.99 | 1300 |
| 2025-11-13 | 47.07 | $46.91 | 3200 |
| 2025-11-12 | 47.03 | $47.42 | 57700 |
| 2025-11-11 | 46.95 | $47.74 | 1700 |
| 2025-11-10 | 46.82 | $47.68 | 1800 |
| 2025-11-07 | 46.71 | $46.93 | 1618 |
| 2025-11-06 | 46.57 | $47.06 | 9847 |
| 2025-11-05 | 46.50 | $47.35 | 3900 |
| 2025-11-04 | 46.43 | $46.84 | 2000 |
| 2025-11-03 | 46.37 | $47.51 | 7910 |
| 2025-10-31 | 46.28 | $46.98 | 3100 |
| 2025-10-30 | 46.22 | $47.15 | 7927 |
| 2025-10-29 | 46.14 | $47.70 | 10949 |
| 2025-10-28 | 46.04 | $47.47 | 2305 |
| 2025-10-27 | 45.93 | $47.35 | 2215 |
| 2025-10-24 | 45.81 | $47.02 | 3336 |
| 2025-10-23 | 45.70 | $46.68 | 2900 |
| 2025-10-22 | 45.60 | $46.31 | 4282 |
| 2025-10-21 | 45.54 | $46.39 | 802 |
| 2025-10-20 | 45.49 | $46.72 | 1900 |
| 2025-10-17 | 45.43 | $46.22 | 2300 |
| 2025-10-16 | 45.39 | $46.12 | 9200 |
| 2025-10-15 | 45.36 | $45.79 | 3700 |
| 2025-10-14 | 45.35 | $45.16 | 2839 |
| 2025-10-13 | 45.36 | $45.38 | 8200 |
| 2025-10-10 | 45.36 | $44.22 | 5400 |
| 2025-10-09 | 45.40 | $45.59 | 2305 |
| 2025-10-08 | 45.37 | $45.95 | 2500 |
| 2025-10-07 | 45.31 | $45.60 | 2300 |
| 2025-10-06 | 45.24 | $45.85 | 5018 |
| 2025-10-03 | 45.16 | $45.74 | 1319 |
| 2025-10-02 | 45.06 | $45.61 | 3700 |
| 2025-10-01 | 44.95 | $45.57 | 6310 |
| 2025-09-30 | 44.84 | $45.27 | 3700 |
| 2025-09-29 | 44.74 | $45.09 | 5227 |
| 2025-09-26 | 44.66 | $44.74 | 5042 |
| 2025-09-25 | 44.61 | $44.77 | 3900 |
| 2025-09-24 | 44.55 | $45.09 | 15100 |
| 2025-09-23 | 44.50 | $45.38 | 7209 |
| 2025-09-22 | 44.43 | $45.42 | 900 |
| 2025-09-19 | 44.38 | $45.38 | 2003 |
| 2025-09-18 | 44.29 | $45.55 | 2306 |
| 2025-09-17 | 44.21 | $45.60 | 3186 |
| 2025-09-16 | 44.12 | $45.48 | 4947 |
| 2025-09-15 | 44.06 | $45.25 | 7349 |
| 2025-09-12 | 44.00 | $45.06 | 3000 |
| 2025-09-11 | 43.94 | $45.08 | 1325 |
| 2025-09-10 | 43.90 | $44.65 | 4933 |
| 2025-09-09 | 43.87 | $44.30 | 3697 |
| 2025-09-08 | 43.82 | $44.09 | 9341 |
| 2025-09-05 | 43.80 | $43.87 | 2723 |
| 2025-09-04 | 43.78 | $43.39 | 2300 |
| 2025-09-03 | 43.77 | $43.41 | 4100 |
| 2025-09-02 | 43.76 | $43.26 | 11439 |
| 2025-08-29 | 43.74 | $43.43 | 2200 |
| 2025-08-28 | 43.69 | $43.80 | 3178 |
| 2025-08-27 | 43.64 | $43.56 | 1226 |
| 2025-08-26 | 43.61 | $43.94 | 6300 |
| 2025-08-25 | 43.57 | $44.10 | 7118 |
| 2025-08-22 | 43.53 | $44.37 | 7638 |
| 2025-08-21 | 43.49 | $43.69 | 2600 |
| 2025-08-20 | 43.49 | $43.82 | 1938 |
| 2025-08-19 | 43.50 | $43.83 | 2211 |
| 2025-08-18 | 43.48 | $44.22 | 5800 |
| 2025-08-15 | 43.45 | $44.03 | 3027 |
| 2025-08-14 | 43.43 | $43.94 | 18341 |
| 2025-08-13 | 43.41 | $44.31 | 2910 |
| 2025-08-12 | 43.36 | $43.95 | 9620 |
| 2025-08-11 | 43.33 | $43.44 | 8634 |
| 2025-08-08 | 43.31 | $43.55 | 1104 |
| 2025-08-07 | 43.28 | $43.56 | 8052 |
| 2025-08-06 | 43.27 | $43.28 | 5726 |
| 2025-08-05 | 43.25 | $43.10 | 900 |
| 2025-08-04 | 43.25 | $42.89 | 4800 |
| 2025-08-01 | 43.23 | $42.50 | 1300 |
| 2025-07-31 | 43.27 | $42.73 | 2500 |
| 2025-07-30 | 43.28 | $42.91 | 18102 |
| 2025-07-29 | 43.27 | $43.22 | 5800 |
| 2025-07-28 | 43.25 | $43.17 | 4940 |
| 2025-07-25 | 43.23 | $43.63 | 1939 |
| 2025-07-24 | 43.19 | $43.77 | 5110 |
| 2025-07-23 | 43.13 | $43.92 | 1895 |
| 2025-07-22 | 43.06 | $43.50 | 6300 |
| 2025-07-21 | 42.95 | $43.66 | 43334 |
| 2025-07-18 | 42.81 | $43.49 | 6000 |
| 2025-07-17 | 42.70 | $43.53 | 41101 |
| 2025-07-16 | 42.59 | $43.41 | 2900 |
| 2025-07-15 | 42.51 | $43.25 | 1527 |
| 2025-07-14 | 42.45 | $43.13 | 10000 |
| 2025-07-11 | 42.42 | $43.01 | 1649 |
| 2025-07-10 | 42.39 | $43.21 | 2540 |
| 2025-07-09 | 42.34 | $42.93 | 3215 |
| 2025-07-08 | 42.30 | $43.07 | 1305 |
| 2025-07-07 | 42.23 | $42.60 | 10318 |
| 2025-07-03 | 42.18 | $43.23 | 500 |
| 2025-07-02 | 42.08 | $42.90 | 1700 |
| 2025-07-01 | 41.98 | $42.77 | 3934 |
| 2025-06-30 | 41.88 | $42.88 | 1700 |
| 2025-06-27 | 41.77 | $42.62 | 8300 |
| 2025-06-26 | 41.69 | $42.84 | 3200 |
| 2025-06-25 | 41.59 | $42.60 | 3500 |
| 2025-06-24 | 41.51 | $42.48 | 5530 |
| 2025-06-23 | 41.44 | $41.36 | 17800 |
| 2025-06-20 | 41.41 | $40.91 | 5800 |
| 2025-06-18 | 41.40 | $41.28 | 3611 |
| 2025-06-17 | 41.39 | $41.26 | 1810 |
| 2025-06-16 | 41.39 | $41.96 | 3235 |
| 2025-06-13 | 41.34 | $41.87 | 2600 |
| 2025-06-12 | 41.30 | $42.59 | 15248 |
| 2025-06-11 | 41.22 | $42.42 | 6934 |
| 2025-06-10 | 41.14 | $42.32 | 1800 |
| 2025-06-09 | 41.06 | $42.13 | 7021 |
| 2025-06-06 | 40.95 | $41.61 | 1611 |
| 2025-06-05 | 40.84 | $41.48 | 9100 |
| 2025-06-04 | 40.75 | $41.31 | 2900 |
| 2025-06-03 | 40.68 | $40.88 | 6400 |
| 2025-06-02 | 40.65 | $40.75 | 5601 |
| 2025-05-30 | 40.59 | $40.64 | 2300 |
| 2025-05-29 | 40.49 | $41.10 | 3800 |
| 2025-05-28 | 40.37 | $40.93 | 4000 |
| 2025-05-27 | 40.26 | $40.98 | 9200 |
| 2025-05-23 | 40.13 | $40.95 | 3000 |
| 2025-05-22 | 39.99 | $40.74 | 1107 |
| 2025-05-21 | 39.88 | $40.79 | 18007 |
| 2025-05-20 | 39.73 | $41.08 | 1100 |
| 2025-05-19 | 39.56 | $41.17 | 8121 |
| 2025-05-16 | 39.36 | $41.00 | 7600 |
| 2025-05-15 | 39.16 | $41.12 | 2211 |
| 2025-05-14 | 38.95 | $40.91 | 1600 |
| 2025-05-13 | 38.77 | $40.86 | 1932 |
| 2025-05-12 | 38.59 | $40.71 | 4632 |
| 2025-05-09 | 38.40 | $39.97 | 13600 |
| 2025-05-08 | 38.19 | $39.52 | 2300 |
| 2025-05-07 | 38.02 | $39.60 | 3400 |
| 2025-05-06 | 37.75 | $39.90 | 4600 |
| 2025-05-05 | 37.49 | $40.24 | 3900 |
| 2025-05-02 | 37.27 | $39.65 | 900 |
| 2025-05-01 | 37.18 | $38.67 | 8600 |
| 2025-04-30 | 37.16 | $38.63 | 4700 |
| 2025-04-29 | 37.15 | $38.61 | 9203 |
| 2025-04-28 | 37.14 | $38.39 | 7100 |
| 2025-04-25 | 37.13 | $38.28 | 7308 |
| 2025-04-24 | 37.16 | $38.40 | 2521 |
| 2025-04-23 | 37.18 | $37.97 | 1000 |
| 2025-04-22 | 37.23 | $37.67 | 7816 |
| 2025-04-21 | 37.30 | $37.09 | 3328 |
| 2025-04-17 | 37.38 | $37.10 | 2940 |
| 2025-04-16 | 37.48 | $36.90 | 7800 |
| 2025-04-15 | 37.60 | $37.31 | 5800 |
| 2025-04-14 | 37.70 | $37.22 | 3546 |
| 2025-04-11 | 37.81 | $36.79 | 1917 |
| 2025-04-10 | 37.92 | $35.80 | 6000 |
| 2025-04-09 | 38.04 | $36.27 | 12100 |
| 2025-04-08 | 38.15 | $34.17 | 21100 |
| 2025-04-07 | 38.35 | $34.59 | 34700 |
| 2025-04-04 | 38.52 | $35.81 | 22500 |
| 2025-04-03 | 38.67 | $37.84 | 6545 |
| 2025-04-02 | 38.71 | $38.43 | 3100 |
| 2025-04-01 | 38.74 | $38.43 | 4226 |
| 2025-03-31 | 38.71 | $38.24 | 15300 |
| 2025-03-28 | 38.69 | $38.21 | 4142 |
| 2025-03-27 | 38.67 | $39.04 | 4800 |
| 2025-03-26 | 38.64 | $38.74 | 18047 |
| 2025-03-25 | 38.66 | $38.97 | 1503 |
| 2025-03-24 | 38.64 | $39.00 | 5420 |
| 2025-03-21 | 38.62 | $38.78 | 19024 |
| 2025-03-20 | 38.63 | $38.99 | 10520 |
| 2025-03-19 | 38.64 | $39.40 | 4541 |
| 2025-03-18 | 38.62 | $39.22 | 3700 |
| 2025-03-17 | 38.62 | $39.46 | 1512 |
| 2025-03-14 | 38.60 | $38.99 | 10900 |
| 2025-03-13 | 38.60 | $38.25 | 6700 |
| 2025-03-12 | 38.62 | $38.40 | 59900 |
| 2025-03-11 | 38.63 | $38.23 | 2634 |
| 2025-03-10 | 38.65 | $37.96 | 4500 |
| 2025-03-07 | 38.67 | $38.85 | 1200 |
| 2025-03-06 | 38.65 | $38.69 | 2800 |
| 2025-03-05 | 38.64 | $38.95 | 9431 |
| 2025-03-04 | 38.61 | $37.92 | 2000 |
| 2025-03-03 | 38.61 | $37.71 | 2000 |
| 2025-02-28 | 38.63 | $37.91 | 1300 |
| 2025-02-27 | 38.66 | $38.39 | 1237 |
| 2025-02-26 | 38.64 | $39.07 | 6500 |
| 2025-02-25 | 38.59 | $38.64 | 17618 |
| 2025-02-24 | 38.54 | $38.63 | 7700 |
| 2025-02-21 | 38.53 | $38.96 | 2500 |
| 2025-02-20 | 38.49 | $39.24 | 3736 |
| 2025-02-19 | 38.43 | $39.02 | 2543 |
| 2025-02-18 | 38.38 | $39.17 | 3200 |
| 2025-02-14 | 38.30 | $39.10 | 11700 |
| 2025-02-13 | 38.20 | $38.92 | 2903 |
| 2025-02-12 | 38.12 | $38.71 | 12008 |
| 2025-02-11 | 38.02 | $38.56 | 6311 |
| 2025-02-10 | 37.92 | $38.69 | 3925 |
| 2025-02-07 | 37.82 | $38.35 | 1500 |
| 2025-02-06 | 37.76 | $38.45 | 1300 |
| 2025-02-05 | 37.71 | $38.35 | 7908 |
| 2025-02-04 | 37.68 | $38.43 | 3213 |
| 2025-02-03 | 37.62 | $37.96 | 8800 |
| 2025-01-31 | 37.58 | $38.06 | 4407 |
| 2025-01-30 | 37.54 | $38.47 | 8193 |
| 2025-01-29 | 37.49 | $37.99 | 13800 |
| 2025-01-28 | 37.47 | $38.03 | 6510 |
| 2025-01-27 | 37.47 | $37.80 | 2633 |
| 2025-01-24 | 37.47 | $38.33 | 3946 |
| 2025-01-23 | 37.45 | $38.24 | 3200 |
| 2025-01-22 | 37.42 | $38.04 | 2516 |
| 2025-01-21 | 37.40 | $37.99 | 15109 |
| 2025-01-17 | 37.36 | $37.43 | 5518 |
| 2025-01-16 | 37.40 | $37.28 | 10408 |
| 2025-01-15 | 37.50 | $37.15 | 2445 |
| 2025-01-14 | 37.60 | $36.85 | 6577 |
| 2025-01-13 | 37.72 | $36.46 | 6318 |
| 2025-01-10 | 37.87 | $36.67 | 1624 |
| 2025-01-08 | 38.00 | $37.26 | 2800 |
| 2025-01-07 | 38.13 | $37.40 | 34446 |
| 2025-01-06 | 38.21 | $37.67 | 6605 |
| 2025-01-03 | 38.28 | $37.36 | 5000 |
| 2025-01-02 | 38.36 | $37.16 | 8916 |
| 2024-12-31 | 38.45 | $37.27 | 4800 |
| 2024-12-30 | 38.53 | $37.43 | 3800 |
| 2024-12-27 | 38.59 | $37.66 | 3400 |
| 2024-12-26 | 38.64 | $37.89 | 2501 |
| 2024-12-24 | 38.67 | $37.90 | 1600 |
| 2024-12-23 | 38.71 | $37.84 | 13881 |
| 2024-12-20 | 38.75 | $37.69 | 25800 |
| 2024-12-19 | 38.81 | $37.66 | 27500 |
| 2024-12-18 | 38.86 | $37.20 | 5646 |
| 2024-12-17 | 38.93 | $38.25 | 5500 |
| 2024-12-16 | 38.95 | $39.19 | 12639 |
| 2024-12-13 | 38.90 | $39.18 | 4300 |
| 2024-12-12 | 38.86 | $39.18 | 1900 |
| 2024-12-11 | 38.83 | $39.44 | 1635 |
| 2024-12-10 | 38.79 | $39.34 | 6400 |
| 2024-12-09 | 38.80 | $39.91 | 2000 |
| 2024-12-06 | 38.79 | $39.00 | 6400 |
| 2024-12-05 | 38.87 | $39.14 | 4100 |
| 2024-12-04 | 38.91 | $38.93 | 5723 |
| 2024-12-03 | 38.97 | $38.88 | 20200 |
| 2024-12-02 | 39.01 | $38.79 | 12300 |
| 2024-11-29 | 39.04 | $38.66 | 700 |
| 2024-11-27 | 39.07 | $38.65 | 5809 |
| 2024-11-26 | 39.11 | $38.54 | 2833 |
| 2024-11-25 | 39.18 | $38.75 | 5100 |
| 2024-11-22 | 39.25 | $38.69 | 8414 |
| 2024-11-21 | 39.31 | $38.72 | 7900 |
| 2024-11-20 | 39.37 | $38.67 | 15625 |
| 2024-11-19 | 39.44 | $38.68 | 1700 |
| 2024-11-18 | 39.51 | $38.61 | 21816 |
| 2024-11-15 | 39.59 | $38.27 | 9800 |
| 2024-11-14 | 39.69 | $38.31 | 5528 |
| 2024-11-13 | 39.77 | $38.61 | 6300 |
| 2024-11-12 | 39.85 | $38.70 | 10300 |
| 2024-11-11 | 39.91 | $39.47 | 4400 |
| 2024-11-08 | 39.97 | $39.72 | 5737 |
| 2024-11-07 | 40.02 | $40.69 | 2700 |
| 2024-11-06 | 40.01 | $39.79 | 5343 |
| 2024-11-05 | 40.04 | $40.18 | 3700 |
| 2024-11-04 | 40.06 | $39.68 | 3800 |
| 2024-11-01 | 40.15 | $39.40 | 1300 |
| 2024-10-31 | 40.24 | $39.25 | 5000 |
| 2024-10-30 | 40.31 | $39.48 | 2512 |
| 2024-10-29 | 40.41 | $39.97 | 6100 |
| 2024-10-28 | 40.45 | $40.11 | 2200 |
| 2024-10-25 | 40.47 | $39.91 | 2347 |
| 2024-10-24 | 40.53 | $39.92 | 2000 |
| 2024-10-23 | 40.60 | $39.95 | 1124 |
| 2024-10-22 | 40.59 | $40.16 | 3426 |
| 2024-10-21 | 40.60 | $40.14 | 2045 |
| 2024-10-18 | 40.55 | $40.29 | 2300 |
| 2024-10-17 | 40.47 | $39.98 | 5240 |
| 2024-10-16 | 40.42 | $40.22 | 3523 |
| 2024-10-15 | 40.31 | $39.84 | 2800 |
| 2024-10-14 | 40.23 | $40.65 | 1809 |
| 2024-10-11 | 40.10 | $40.71 | 4500 |
| 2024-10-10 | 39.96 | $40.53 | 5000 |
| 2024-10-09 | 39.82 | $40.39 | 825 |
| 2024-10-08 | 39.68 | $40.55 | 2517 |
| 2024-10-07 | 39.51 | $41.46 | 13621 |
| 2024-10-04 | 39.31 | $41.26 | 4100 |
| 2024-10-03 | 39.09 | $40.73 | 14700 |
| 2024-10-02 | 38.94 | $41.48 | 5800 |
| 2024-10-01 | 38.74 | $40.76 | 2900 |
| 2024-09-30 | 38.57 | $40.52 | 2200 |
| 2024-09-27 | 38.44 | $41.13 | 1900 |
| 2024-09-26 | 38.28 | $41.16 | 4419 |
| 2024-09-25 | 38.12 | $39.82 | 4216 |
| 2024-09-24 | 38.04 | $40.33 | 2831 |
| 2024-09-23 | 37.92 | $39.13 | 7712 |
| 2024-09-20 | 37.88 | $38.80 | 1849 |
| 2024-09-19 | 37.82 | $38.90 | 2900 |
| 2024-09-18 | 37.79 | $38.08 | 3146 |
| 2024-09-17 | 37.79 | $38.14 | 2026 |
| 2024-09-16 | 37.80 | $38.06 | 6000 |
| 2024-09-13 | 37.80 | $37.93 | 4142 |
| 2024-09-12 | 37.77 | $37.78 | 7100 |
| 2024-09-11 | 37.73 | $37.48 | 8100 |
| 2024-09-10 | 37.71 | $37.25 | 5513 |
| 2024-09-09 | 37.69 | $37.36 | 9200 |
| 2024-09-06 | 37.65 | $36.96 | 3700 |
| 2024-09-05 | 37.63 | $37.67 | 4000 |
| 2024-09-04 | 37.53 | $37.49 | 4805 |
| 2024-09-03 | 37.43 | $37.36 | 4949 |
| 2024-08-30 | 37.32 | $37.96 | 4100 |
| 2024-08-29 | 37.23 | $38.01 | 2200 |
| 2024-08-28 | 37.17 | $37.87 | 6700 |
| 2024-08-27 | 37.14 | $38.14 | 1320 |
| 2024-08-26 | 37.05 | $38.05 | 5500 |
| 2024-08-23 | 36.99 | $38.29 | 7400 |
| 2024-08-22 | 36.91 | $37.71 | 3020 |
| 2024-08-21 | 36.85 | $38.21 | 4401 |
| 2024-08-20 | 36.77 | $38.12 | 1800 |
| 2024-08-19 | 36.71 | $38.35 | 4804 |
| 2024-08-16 | 36.66 | $37.91 | 4337 |
| 2024-08-15 | 36.62 | $37.42 | 1121 |
| 2024-08-14 | 36.61 | $37.02 | 4600 |
| 2024-08-13 | 36.64 | $37.10 | 4632 |
| 2024-08-12 | 36.69 | $36.71 | 1041 |
| 2024-08-09 | 36.74 | $36.62 | 4800 |
| 2024-08-08 | 36.83 | $36.50 | 5137 |
| 2024-08-07 | 36.90 | $35.68 | 1900 |
| 2024-08-06 | 37.01 | $35.49 | 1938 |
| 2024-08-05 | 37.11 | $35.28 | 5600 |
| 2024-08-02 | 37.22 | $36.18 | 6100 |
| 2024-08-01 | 37.28 | $36.68 | 11605 |
| 2024-07-31 | 37.32 | $37.26 | 2345 |
| 2024-07-30 | 37.30 | $36.48 | 4805 |
| 2024-07-29 | 37.32 | $36.72 | 10200 |
| 2024-07-26 | 37.32 | $36.77 | 7200 |
| 2024-07-25 | 37.32 | $36.47 | 5200 |
| 2024-07-24 | 37.33 | $36.60 | 3100 |
| 2024-07-23 | 37.34 | $37.05 | 8231 |
| 2024-07-22 | 37.33 | $37.32 | 6607 |
| 2024-07-19 | 37.30 | $37.00 | 2400 |
| 2024-07-18 | 37.30 | $37.30 | 1532 |
| 2024-07-17 | 37.29 | $37.55 | 5231 |
| 2024-07-16 | 37.24 | $38.10 | 16429 |
| 2024-07-15 | 37.16 | $37.83 | 4600 |
| 2024-07-12 | 37.08 | $38.38 | 3642 |
| 2024-07-11 | 36.98 | $37.95 | 4000 |
| 2024-07-10 | 36.89 | $37.79 | 1700 |
| 2024-07-09 | 36.83 | $37.53 | 6809 |
| 2024-07-08 | 36.78 | $37.42 | 6036 |
| 2024-07-05 | 36.74 | $37.41 | 3846 |
| 2024-07-03 | 36.70 | $37.42 | 529 |
| 2024-07-02 | 36.64 | $36.92 | 7528 |
| 2024-07-01 | 36.61 | $36.82 | 6000 |
| 2024-06-28 | 36.58 | $36.69 | 3000 |
| 2024-06-27 | 36.57 | $36.75 | 25900 |
| 2024-06-26 | 36.56 | $36.72 | 11006 |
| 2024-06-25 | 36.58 | $36.78 | 4638 |
| 2024-06-24 | 36.60 | $36.92 | 2000 |
| 2024-06-21 | 36.61 | $36.80 | 1000 |
| 2024-06-20 | 36.63 | $36.99 | 12047 |
| 2024-06-18 | 36.67 | $37.00 | 3247 |
| 2024-06-17 | 36.71 | $36.64 | 5539 |
| 2024-06-14 | 36.78 | $36.43 | 3741 |
| 2024-06-13 | 36.85 | $36.26 | 1300 |
| 2024-06-12 | 36.92 | $36.44 | 7918 |
| 2024-06-11 | 36.95 | $36.09 | 5139 |
| 2024-06-10 | 37.00 | $36.56 | 3532 |
| 2024-06-07 | 37.02 | $36.50 | 1103 |
| 2024-06-06 | 37.03 | $36.66 | 4725 |
| 2024-06-05 | 37.02 | $36.70 | 1000 |
| 2024-06-04 | 37.01 | $36.17 | 1900 |
| 2024-06-03 | 37.04 | $36.33 | 15307 |
| 2024-05-31 | 37.07 | $36.23 | 2700 |
| 2024-05-30 | 37.08 | $36.48 | 14618 |
| 2024-05-29 | 37.04 | $36.52 | 900 |
| 2024-05-28 | 36.99 | $37.02 | 10116 |
| 2024-05-24 | 36.94 | $37.31 | 9703 |
| 2024-05-23 | 36.85 | $37.01 | 95739 |
| 2024-05-22 | 36.76 | $37.34 | 2400 |
| 2024-05-21 | 36.65 | $37.65 | 2913 |
| 2024-05-20 | 36.52 | $37.80 | 3104 |
| 2024-05-17 | 36.37 | $38.07 | 6000 |
| 2024-05-16 | 36.18 | $37.90 | 4300 |
| 2024-05-15 | 36.01 | $37.56 | 11801 |
| 2024-05-14 | 35.84 | $37.05 | 1018 |
| 2024-05-13 | 35.71 | $37.21 | 9617 |
| 2024-05-10 | 35.59 | $36.83 | 4706 |
| 2024-05-09 | 35.51 | $36.70 | 5200 |
| 2024-05-08 | 35.48 | $36.42 | 8200 |
| 2024-05-07 | 35.45 | $36.57 | 3300 |
| 2024-05-06 | 35.44 | $36.78 | 500 |
| 2024-05-03 | 35.40 | $36.85 | 4445 |
| 2024-05-02 | 35.35 | $36.56 | 2200 |
| 2024-05-01 | 35.31 | $35.60 | 8649 |
| 2024-04-30 | 35.32 | $35.50 | 8116 |
| 2024-04-29 | 35.32 | $36.06 | 4520 |
| 2024-04-26 | 35.30 | $35.54 | 4623 |
| 2024-04-25 | 35.31 | $35.23 | 2200 |
| 2024-04-24 | 35.32 | $35.06 | 400 |
| 2024-04-23 | 35.34 | $35.09 | 3000 |
| 2024-04-22 | 35.36 | $34.77 | 7136 |
| 2024-04-19 | 35.39 | $34.35 | 3500 |
| 2024-04-18 | 35.46 | $34.40 | 4600 |
| 2024-04-17 | 35.52 | $34.32 | 3934 |
| 2024-04-16 | 35.58 | $34.38 | 2636 |
| 2024-04-15 | 35.64 | $34.77 | 8300 |
| 2024-04-12 | 35.68 | $35.26 | 1849 |
| 2024-04-11 | 35.71 | $36.05 | 4509 |
| 2024-04-10 | 35.71 | $35.87 | 8000 |
| 2024-04-09 | 35.73 | $36.34 | 4200 |
| 2024-04-08 | 35.70 | $36.04 | 6600 |
| 2024-04-05 | 35.68 | $35.82 | 8305 |
| 2024-04-04 | 35.67 | $35.71 | 3019 |
| 2024-04-03 | 35.66 | $35.80 | 35402 |
| 2024-04-02 | 35.61 | $35.63 | 7900 |
| 2024-04-01 | 35.59 | $35.61 | 1549 |
| 2024-03-28 | 35.58 | $35.60 | 5233 |
| 2024-03-27 | 35.55 | $35.61 | 1400 |
| 2024-03-26 | 35.52 | $35.38 | 15720 |
| 2024-03-25 | 35.52 | $35.53 | 5600 |
| 2024-03-22 | 35.50 | $35.40 | 3600 |
| 2024-03-21 | 35.50 | $35.68 | 1000 |
| 2024-03-20 | 35.48 | $35.64 | 5100 |
| 2024-03-19 | 35.45 | $35.43 | 7215 |
| 2024-03-18 | 35.41 | $35.54 | 1504 |
| 2024-03-15 | 35.39 | $35.61 | 2928 |
| 2024-03-14 | 35.36 | $35.85 | 1601 |
| 2024-03-13 | 35.30 | $36.08 | 3108 |
| 2024-03-12 | 35.21 | $36.22 | 2303 |
| 2024-03-11 | 35.14 | $35.88 | 8711 |
| 2024-03-08 | 35.08 | $35.66 | 10600 |
| 2024-03-07 | 35.03 | $35.62 | 10200 |
| 2024-03-06 | 34.98 | $35.41 | 2227 |
| 2024-03-05 | 34.95 | $34.90 | 5700 |
| 2024-03-04 | 34.91 | $35.13 | 4242 |
| 2024-03-01 | 34.85 | $35.41 | 4604 |
| 2024-02-29 | 34.79 | $34.99 | 5400 |
| 2024-02-28 | 34.74 | $34.97 | 17736 |
| 2024-02-27 | 34.69 | $35.35 | 4539 |
| 2024-02-26 | 34.63 | $35.32 | 22900 |
| 2024-02-23 | 34.58 | $35.38 | 12409 |
| 2024-02-22 | 34.53 | $35.28 | 6300 |
| 2024-02-21 | 34.48 | $34.95 | 21904 |
| 2024-02-20 | 34.44 | $34.71 | 540609 |
| 2024-02-16 | 34.38 | $35.10 | 3100 |
| 2024-02-15 | 34.32 | $34.91 | 7800 |
| 2024-02-14 | 34.25 | $34.76 | 3201 |
| 2024-02-13 | 34.18 | $34.23 | 5408 |
| 2024-02-12 | 34.16 | $34.88 | 20714 |
| 2024-02-09 | 34.15 | $34.70 | 4213 |
| 2024-02-08 | 34.14 | $34.52 | 3233 |
| 2024-02-07 | 34.14 | $34.66 | 9016 |
| 2024-02-06 | 34.12 | $34.82 | 1438 |
| 2024-02-05 | 34.12 | $34.09 | 4800 |
| 2024-02-02 | 34.16 | $34.00 | 6819 |
| 2024-02-01 | 34.19 | $34.26 | 4738 |
| 2024-01-31 | 34.22 | $33.86 | 3900 |
| 2024-01-30 | 34.27 | $33.95 | 9017 |
| 2024-01-29 | 34.35 | $34.26 | 5918 |
| 2024-01-26 | 34.41 | $34.34 | 7000 |
| 2024-01-25 | 34.46 | $34.23 | 3100 |
| 2024-01-24 | 34.51 | $34.45 | 27000 |
| 2024-01-23 | 34.53 | $33.99 | 10228 |
| 2024-01-22 | 34.58 | $33.49 | 11036 |
| 2024-01-19 | 34.62 | $33.99 | 8500 |
| 2024-01-18 | 34.70 | $33.56 | 2400 |
| 2024-01-17 | 34.78 | $33.40 | 3500 |
| 2024-01-16 | 34.87 | $33.80 | 7900 |
| 2024-01-12 | 34.95 | $34.56 | 5948 |
| 2024-01-11 | 34.97 | $34.62 | 4717 |
| 2024-01-10 | 34.96 | $34.43 | 4918 |
| 2024-01-09 | 34.96 | $34.38 | 1616 |
| 2024-01-08 | 34.96 | $34.82 | 4706 |
| 2024-01-05 | 34.95 | $34.77 | 10023 |
| 2024-01-04 | 34.93 | $34.72 | 5800 |
| 2024-01-03 | 34.92 | $34.82 | 3920 |
| 2024-01-02 | 34.90 | $34.88 | 4423 |
| 2023-12-29 | 34.90 | $35.50 | 6800 |
| 2023-12-28 | 34.87 | $35.45 | 17634 |
| 2023-12-27 | 34.84 | $35.27 | 8600 |
| 2023-12-26 | 34.83 | $35.23 | 3844 |
| 2023-12-22 | 34.82 | $34.93 | 13400 |
| 2023-12-21 | 34.82 | $34.96 | 13406 |
| 2023-12-20 | 34.83 | $34.24 | 5421 |
| 2023-12-19 | 34.88 | $35.56 | 11917 |
| 2023-12-18 | 34.87 | $35.22 | 7003 |
| 2023-12-15 | 34.86 | $35.32 | 15500 |
| 2023-12-14 | 34.84 | $35.41 | 6200 |
| 2023-12-13 | 34.84 | $34.85 | 9700 |
| 2023-12-12 | 34.85 | $34.44 | 4549 |
| 2023-12-11 | 34.84 | $34.43 | 8100 |
| 2023-12-08 | 34.83 | $34.42 | 3400 |
| 2023-12-07 | 34.80 | $34.54 | 3000 |
| 2023-12-06 | 34.80 | $34.43 | 3047 |
| 2023-12-05 | 34.80 | $34.41 | 15400 |
| 2023-12-04 | 34.81 | $34.55 | 7100 |
| 2023-12-01 | 34.80 | $34.91 | 6100 |
| 2023-11-30 | 34.75 | $34.82 | 1800 |
| 2023-11-29 | 34.67 | $34.82 | 1310 |
| 2023-11-28 | 34.58 | $35.06 | 2128 |
| 2023-11-27 | 34.48 | $34.99 | 3212 |
| 2023-11-24 | 34.37 | $35.09 | 9300 |
| 2023-11-22 | 34.26 | $35.06 | 2504 |
| 2023-11-21 | 34.15 | $35.25 | 3800 |
| 2023-11-20 | 34.06 | $35.40 | 3002 |
| 2023-11-17 | 33.94 | $35.05 | 6100 |
| 2023-11-16 | 33.83 | $34.88 | 21845 |
| 2023-11-15 | 33.75 | $35.49 | 13200 |
| 2023-11-14 | 33.65 | $35.02 | 7100 |
| 2023-11-13 | 33.60 | $34.20 | 4703 |
| 2023-11-10 | 33.60 | $34.12 | 4900 |
| 2023-11-09 | 33.59 | $33.95 | 3200 |
| 2023-11-08 | 33.60 | $34.43 | 18039 |
| 2023-11-07 | 33.60 | $34.49 | 3247 |
| 2023-11-06 | 33.59 | $34.66 | 1200 |
| 2023-11-03 | 33.55 | $34.38 | 4717 |
| 2023-11-02 | 33.52 | $33.76 | 14138 |
| 2023-11-01 | 33.52 | $33.24 | 4500 |
| 2023-10-31 | 33.52 | $33.07 | 6730 |
| 2023-10-30 | 33.54 | $33.11 | 2430 |
| 2023-10-27 | 33.56 | $32.80 | 749 |
| 2023-10-26 | 33.61 | $32.75 | 5700 |
| 2023-10-25 | 33.66 | $32.99 | 4400 |
| 2023-10-24 | 33.70 | $33.41 | 8034 |
| 2023-10-23 | 33.72 | $32.95 | 1900 |
| 2023-10-20 | 33.79 | $32.92 | 624 |
| 2023-10-19 | 33.86 | $33.33 | 286200 |
| 2023-10-18 | 33.89 | $33.38 | 2220 |
| 2023-10-17 | 33.95 | $33.98 | 2100 |
| 2023-10-16 | 33.98 | $34.21 | 1419 |
| 2023-10-13 | 34.01 | $33.93 | 3900 |
| 2023-10-12 | 34.06 | $34.12 | 13000 |
| 2023-10-11 | 34.10 | $34.43 | 10933 |
| 2023-10-10 | 34.13 | $34.36 | 7025 |
| 2023-10-09 | 34.15 | $33.80 | 4701 |
| 2023-10-06 | 34.20 | $33.92 | 3500 |
| 2023-10-05 | 34.23 | $33.69 | 18100 |
| 2023-10-04 | 34.27 | $33.33 | 21928 |
| 2023-10-03 | 34.34 | $33.33 | 59300 |
| 2023-10-02 | 34.43 | $33.58 | 4413 |
| 2023-09-29 | 34.52 | $33.86 | 2100 |
| 2023-09-28 | 34.58 | $33.73 | 6744 |
| 2023-09-27 | 34.67 | $33.81 | 2200 |
| 2023-09-26 | 34.76 | $33.76 | 723 |
| 2023-09-25 | 34.83 | $34.28 | 6104 |
| 2023-09-22 | 34.86 | $34.42 | 902 |
| 2023-09-21 | 34.88 | $33.85 | 2100 |
| 2023-09-20 | 34.93 | $34.54 | 8447 |
| 2023-09-19 | 34.93 | $34.62 | 8104 |
| 2023-09-18 | 34.92 | $34.87 | 3900 |
| 2023-09-15 | 34.89 | $34.96 | 7109 |
| 2023-09-14 | 34.87 | $34.95 | 10300 |
| 2023-09-13 | 34.85 | $34.86 | 2900 |
| 2023-09-12 | 34.85 | $34.77 | 4942 |
| 2023-09-11 | 34.88 | $34.91 | 3400 |
| 2023-09-08 | 34.91 | $34.45 | 8200 |
| 2023-09-07 | 35.00 | $34.44 | 3500 |
| 2023-09-06 | 35.08 | $34.84 | 1636 |
| 2023-09-05 | 35.14 | $35.07 | 5648 |
| 2023-09-01 | 35.21 | $35.41 | 8234 |
| 2023-08-31 | 35.27 | $35.07 | 3100 |
| 2023-08-30 | 35.34 | $35.42 | 821 |
| 2023-08-29 | 35.39 | $35.64 | 26218 |
| 2023-08-28 | 35.47 | $35.15 | 3839 |
| 2023-08-25 | 35.60 | $34.88 | 1327 |
| 2023-08-24 | 35.75 | $34.86 | 1227 |
| 2023-08-23 | 35.84 | $34.91 | 800 |
| 2023-08-22 | 35.95 | $34.44 | 17307 |
| 2023-08-21 | 36.07 | $34.48 | 2200 |
| 2023-08-18 | 36.18 | $34.32 | 1609 |
| 2023-08-17 | 36.26 | $34.54 | 1646 |
| 2023-08-16 | 36.34 | $34.58 | 4200 |
| 2023-08-15 | 36.43 | $34.82 | 29300 |
| 2023-08-14 | 36.51 | $35.37 | 2900 |
| 2023-08-11 | 36.58 | $35.54 | 330 |
| 2023-08-10 | 36.63 | $36.20 | 3900 |
| 2023-08-09 | 36.66 | $36.03 | 1735 |
| 2023-08-08 | 36.68 | $36.01 | 2400 |
| 2023-08-07 | 36.66 | $36.54 | 1444 |
| 2023-08-04 | 36.61 | $36.50 | 3919 |
| 2023-08-03 | 36.56 | $36.52 | 1800 |
| 2023-08-02 | 36.47 | $36.40 | 3600 |
| 2023-08-01 | 36.44 | $37.27 | 3000 |
| 2023-07-31 | 36.37 | $37.83 | 5339 |
| 2023-07-28 | 36.25 | $37.75 | 7600 |
| 2023-07-27 | 36.12 | $36.73 | 1600 |
| 2023-07-26 | 36.05 | $37.10 | 5810 |
| 2023-07-25 | 35.97 | $36.82 | 3231 |
| 2023-07-24 | 35.88 | $36.64 | 2529 |
| 2023-07-21 | 35.80 | $36.06 | 7200 |
| 2023-07-20 | 35.78 | $36.05 | 9900 |
| 2023-07-19 | 35.76 | $36.41 | 2247 |
| 2023-07-18 | 35.73 | $36.47 | 2700 |
| 2023-07-17 | 35.73 | $36.63 | 10510 |
| 2023-07-14 | 35.73 | $36.55 | 8700 |
| 2023-07-13 | 35.72 | $36.80 | 14841 |
| 2023-07-12 | 35.68 | $36.43 | 1701 |
| 2023-07-11 | 35.64 | $35.64 | 8011 |
| 2023-07-10 | 35.64 | $35.52 | 43937 |
| 2023-07-07 | 35.63 | $35.48 | 1429 |
| 2023-07-06 | 35.62 | $34.90 | 500 |
| 2023-07-05 | 35.65 | $35.71 | 3010 |
| 2023-07-03 | 35.65 | $35.89 | 700 |
| 2023-06-30 | 35.62 | $35.49 | 1700 |
| 2023-06-29 | 35.58 | $35.09 | 1000 |
| 2023-06-28 | 35.52 | $35.25 | 200 |
| 2023-06-27 | 35.47 | $35.50 | 4024 |
| 2023-06-26 | 35.44 | $35.12 | 2200 |
| 2023-06-23 | 35.39 | $34.98 | 13500 |
| 2023-06-22 | 35.36 | $35.61 | 2414 |
| 2023-06-21 | 35.30 | $35.71 | 5932 |
| 2023-06-20 | 35.27 | $35.81 | 2000 |
| 2023-06-16 | 35.22 | $36.53 | 16603 |
| 2023-06-15 | 35.13 | $36.68 | 400 |
| 2023-06-14 | 35.04 | $36.33 | 3900 |
| 2023-06-13 | 34.97 | $35.98 | 4900 |
| 2023-06-12 | 34.92 | $35.63 | 423 |
| 2023-06-09 | 34.86 | $35.53 | 7100 |
| 2023-06-08 | 34.83 | $35.41 | 1547 |
| 2023-06-07 | 34.80 | $35.17 | 3300 |
| 2023-06-06 | 34.79 | $35.48 | 2600 |
| 2023-06-05 | 34.77 | $35.87 | 1100 |
| 2023-06-02 | 34.73 | $35.16 | 400 |
| 2023-06-01 | 34.70 | $34.66 | 1629 |
| 2023-05-31 | 34.68 | $34.05 | 5340 |
| 2023-05-30 | 34.69 | $34.27 | 5417 |
| 2023-05-26 | 34.70 | $34.78 | 11000 |
| 2023-05-25 | 34.70 | $34.20 | 5315 |
| 2023-05-24 | 34.72 | $34.24 | 3300 |
| 2023-05-23 | 34.71 | $34.55 | 3200 |
| 2023-05-22 | 34.68 | $35.09 | 2804 |
| 2023-05-19 | 34.64 | $34.70 | 3900 |
| 2023-05-18 | 34.64 | $34.81 | 2205 |
| 2023-05-17 | 34.64 | $34.97 | 4748 |
| 2023-05-16 | 34.63 | $34.84 | 25200 |
| 2023-05-15 | 34.66 | $35.03 | 3110 |
| 2023-05-12 | 34.67 | $34.43 | 8400 |
| 2023-05-11 | 34.71 | $34.81 | 1800 |
| 2023-05-10 | 34.73 | $34.86 | 3202 |
| 2023-05-09 | 34.73 | $34.92 | 1449 |
| 2023-05-08 | 34.74 | $35.14 | 2634 |
| 2023-05-05 | 34.72 | $35.06 | 2300 |
| 2023-05-04 | 34.71 | $34.59 | 7025 |
| 2023-05-03 | 34.72 | $34.23 | 5008 |
| 2023-05-02 | 34.76 | $34.23 | 3000 |
| 2023-05-01 | 34.80 | $34.59 | 2548 |
| 2023-04-28 | 34.82 | $34.72 | 3337 |
| 2023-04-27 | 34.85 | $34.55 | 3500 |
| 2023-04-26 | 34.86 | $34.08 | 4030 |
| 2023-04-25 | 34.89 | $33.86 | 11400 |
| 2023-04-24 | 34.91 | $34.47 | 2044 |
| 2023-04-21 | 34.91 | $34.52 | 835 |
| 2023-04-20 | 34.90 | $34.83 | 5803 |
| 2023-04-19 | 34.86 | $34.91 | 2400 |
| 2023-04-18 | 34.81 | $35.28 | 1914 |
| 2023-04-17 | 34.72 | $35.30 | 2736 |
| 2023-04-14 | 34.63 | $35.15 | 6841 |
| 2023-04-13 | 34.56 | $35.31 | 4141 |
| 2023-04-12 | 34.44 | $34.83 | 4900 |
| 2023-04-11 | 34.39 | $35.09 | 5920 |
| 2023-04-10 | 34.32 | $34.83 | 5909 |
| 2023-04-06 | 34.26 | $34.86 | 3427 |
| 2023-04-05 | 34.22 | $34.70 | 2136 |
| 2023-04-04 | 34.22 | $35.00 | 2500 |
| 2023-04-03 | 34.20 | $35.07 | 8301 |
| 2023-03-31 | 34.20 | $35.05 | 500 |
| 2023-03-30 | 34.21 | $35.22 | 1104 |
| 2023-03-29 | 34.20 | $34.84 | 3300 |
| 2023-03-28 | 34.20 | $34.72 | 3518 |
| 2023-03-27 | 34.17 | $34.21 | 4900 |
| 2023-03-24 | 34.18 | $34.38 | 2233 |
| 2023-03-23 | 34.17 | $34.47 | 2744 |
| 2023-03-22 | 34.20 | $34.01 | 6919 |
| 2023-03-21 | 34.24 | $33.90 | 5100 |
| 2023-03-20 | 34.30 | $33.52 | 5600 |
| 2023-03-17 | 34.40 | $33.48 | 18300 |
| 2023-03-16 | 34.51 | $33.62 | 600 |
| 2023-03-15 | 34.63 | $33.08 | 5237 |
| 2023-03-14 | 34.78 | $33.72 | 11200 |
| 2023-03-13 | 34.91 | $33.71 | 1600 |
| 2023-03-10 | 35.02 | $33.72 | 1200 |
| 2023-03-09 | 35.15 | $33.96 | 3600 |
| 2023-03-08 | 35.26 | $34.69 | 4109 |
| 2023-03-07 | 35.34 | $34.63 | 2804 |
| 2023-03-06 | 35.42 | $35.11 | 2329 |
| 2023-03-03 | 35.49 | $35.23 | 15200 |
| 2023-03-02 | 35.60 | $34.94 | 7816 |
| 2023-03-01 | 35.73 | $34.83 | 2300 |
| 2023-02-28 | 35.84 | $34.19 | 7700 |
| 2023-02-27 | 35.98 | $34.40 | 2100 |
| 2023-02-24 | 36.15 | $34.19 | 1600 |
| 2023-02-23 | 36.33 | $35.04 | 3000 |
| 2023-02-22 | 36.46 | $34.87 | 8700 |
| 2023-02-21 | 36.60 | $35.06 | 9614 |
| 2023-02-17 | 36.73 | $35.49 | 1633 |
| 2023-02-16 | 36.82 | $35.80 | 6500 |
| 2023-02-15 | 36.87 | $35.86 | 3000 |
| 2023-02-14 | 36.91 | $36.14 | 3348 |
| 2023-02-13 | 37.02 | $36.24 | 2848 |
| 2023-02-10 | 37.06 | $35.96 | 1600 |
| 2023-02-09 | 37.10 | $36.30 | 5537 |
| 2023-02-08 | 37.12 | $36.20 | 3700 |
| 2023-02-07 | 37.21 | $36.33 | 6718 |
| 2023-02-06 | 37.20 | $36.17 | 13000 |
| 2023-02-03 | 37.19 | $36.64 | 10400 |
| 2023-02-02 | 37.13 | $37.35 | 2100 |
| 2023-02-01 | 37.03 | $37.52 | 6200 |
| 2023-01-31 | 36.88 | $36.97 | 12040 |
| 2023-01-30 | 36.73 | $37.03 | 10000 |
| 2023-01-27 | 36.61 | $37.74 | 600 |
| 2023-01-26 | 36.41 | $37.90 | 2600 |
| 2023-01-25 | 36.25 | $37.66 | 2400 |
| 2023-01-24 | 36.06 | $37.62 | 4019 |
| 2023-01-23 | 35.94 | $37.69 | 2718 |
| 2023-01-20 | 35.77 | $37.26 | 2000 |
| 2023-01-19 | 35.60 | $36.87 | 2920 |
| 2023-01-18 | 35.45 | $36.53 | 7800 |
| 2023-01-17 | 35.32 | $38.40 | 8000 |
| 2023-01-13 | 35.08 | $37.02 | 16949 |
| 2023-01-12 | 34.95 | $36.87 | 4830 |
| 2023-01-11 | 34.91 | $36.67 | 52800 |
| 2023-01-10 | 34.78 | $37.90 | 17100 |
| 2023-01-09 | 34.63 | $36.24 | 7228 |
| 2023-01-06 | 34.59 | $35.98 | 7842 |
| 2023-01-05 | 34.53 | $35.35 | 3800 |
| 2023-01-04 | 34.52 | $35.45 | 4500 |
| 2023-01-03 | 34.50 | $34.40 | 7232 |
| 2022-12-30 | 34.56 | $34.05 | 5625 |
| 2022-12-29 | 34.62 | $34.54 | 1831 |
| 2022-12-28 | 34.67 | $33.87 | 16300 |
| 2022-12-27 | 34.70 | $34.55 | 4319 |
| 2022-12-23 | 34.66 | $33.95 | 10400 |
| 2022-12-22 | 34.65 | $35.22 | 1301 |
| 2022-12-21 | 34.61 | $34.27 | 5600 |
| 2022-12-20 | 34.58 | $33.91 | 18614 |
| 2022-12-19 | 34.58 | $33.91 | 13500 |
| 2022-12-16 | 34.58 | $33.80 | 41600 |
| 2022-12-15 | 34.60 | $33.68 | 19100 |
| 2022-12-14 | 34.61 | $34.43 | 11700 |
| 2022-12-13 | 34.63 | $36.06 | 9000 |
| 2022-12-12 | 34.53 | $34.00 | 17800 |
| 2022-12-09 | 34.53 | $34.96 | 13115 |
| 2022-12-08 | 34.46 | $35.37 | 8829 |
| 2022-12-07 | 34.40 | $34.81 | 4900 |
| 2022-12-06 | 34.30 | $35.14 | 11223 |
| 2022-12-05 | 34.18 | $35.15 | 62618 |
| 2022-12-02 | 34.06 | $35.62 | 6641 |
| 2022-12-01 | 33.84 | $35.18 | 2000 |
| 2022-11-30 | 33.74 | $35.60 | 5109 |
| 2022-11-29 | 33.53 | $34.39 | 23900 |
| 2022-11-28 | 33.36 | $33.69 | 4814 |
| 2022-11-25 | 33.24 | $33.83 | 4200 |
| 2022-11-23 | 33.11 | $34.41 | 4635 |
| 2022-11-22 | 32.97 | $33.56 | 20426 |
| 2022-11-21 | 32.84 | $33.91 | 5400 |
| 2022-11-18 | 32.68 | $33.99 | 6400 |
| 2022-11-17 | 32.58 | $34.24 | 2103 |
| 2022-11-16 | 32.44 | $33.92 | 12529 |
| 2022-11-15 | 32.31 | $34.77 | 12049 |
| 2022-11-14 | 32.17 | $34.02 | 13400 |
| 2022-11-11 | 32.06 | $34.12 | 7300 |
| 2022-11-10 | 31.91 | $33.43 | 19300 |
| 2022-11-09 | 31.81 | $34.16 | 62606 |
| 2022-11-08 | 31.67 | $32.79 | 13100 |
| 2022-11-07 | 31.60 | $32.74 | 7000 |
| 2022-11-04 | 31.56 | $32.78 | 20347 |
| 2022-11-03 | 31.53 | $31.35 | 21700 |
| 2022-11-02 | 31.61 | $33.12 | 35702 |
| 2022-11-01 | 31.61 | $31.45 | 2000 |
| 2022-10-31 | 31.69 | $31.00 | 3500 |
| 2022-10-28 | 31.76 | $31.19 | 8600 |
| 2022-10-27 | 31.78 | $31.28 | 1703 |
| 2022-10-26 | 31.81 | $31.50 | 5800 |
| 2022-10-25 | 31.86 | $31.00 | 2600 |
| 2022-10-24 | 31.91 | $30.72 | 4100 |
| 2022-10-21 | 31.99 | $31.99 | 21100 |
| 2022-10-20 | 32.03 | $31.55 | 5900 |
| 2022-10-19 | 32.11 | $31.31 | 600 |
| 2022-10-18 | 32.22 | $31.87 | 5600 |
| 2022-10-17 | 32.32 | $31.90 | 18200 |
| 2022-10-14 | 32.45 | $31.06 | 1300 |
| 2022-10-13 | 32.60 | $31.52 | 3200 |
| 2022-10-12 | 32.75 | $31.33 | 1040 |
| 2022-10-11 | 32.93 | $31.34 | 13500 |
| 2022-10-10 | 33.09 | $31.86 | 29900 |
| 2022-10-07 | 33.29 | $32.24 | 33126 |
| 2022-10-06 | 33.45 | $32.88 | 4000 |
| 2022-10-05 | 33.54 | $33.17 | 2016 |
| 2022-10-04 | 33.62 | $33.18 | 13500 |
| 2022-10-03 | 33.69 | $32.21 | 86000 |
| 2022-09-30 | 33.81 | $31.67 | 3123 |
| 2022-09-29 | 33.99 | $31.81 | 9640 |
| 2022-09-28 | 34.17 | $32.50 | 8411 |
| 2022-09-27 | 34.31 | $32.18 | 8425 |
| 2022-09-26 | 34.58 | $32.32 | 11710 |
| 2022-09-23 | 34.77 | $32.65 | 3800 |
| 2022-09-22 | 34.96 | $33.15 | 3100 |
| 2022-09-21 | 35.10 | $33.49 | 2536 |
| 2022-09-20 | 35.20 | $34.01 | 7741 |
| 2022-09-19 | 35.29 | $34.47 | 7925 |
| 2022-09-16 | 35.36 | $34.11 | 5609 |
| 2022-09-15 | 35.46 | $34.45 | 3009 |
| 2022-09-14 | 35.57 | $34.85 | 2234 |
| 2022-09-13 | 35.67 | $34.60 | 8000 |
| 2022-09-12 | 35.79 | $35.91 | 3422 |
| 2022-09-09 | 35.85 | $35.37 | 20900 |
| 2022-09-08 | 35.93 | $34.77 | 30000 |
| 2022-09-07 | 36.02 | $34.74 | 2645 |
| 2022-09-06 | 36.09 | $34.46 | 1500 |
| 2022-09-02 | 36.18 | $34.72 | 45300 |
| 2022-09-01 | 36.26 | $35.15 | 10637 |
| 2022-08-31 | 36.31 | $35.50 | 12810 |
| 2022-08-30 | 36.33 | $35.31 | 5115 |
| 2022-08-29 | 36.34 | $37.57 | 4000 |
| 2022-08-26 | 36.25 | $36.08 | 41800 |
| 2022-08-25 | 36.25 | $36.51 | 15227 |
| 2022-08-24 | 36.23 | $35.83 | 191036 |
| 2022-08-23 | 36.25 | $35.65 | 1800 |
| 2022-08-22 | 36.25 | $35.73 | 7300 |
| 2022-08-19 | 36.25 | $35.93 | 4000 |
| 2022-08-18 | 36.25 | $36.00 | 2700 |
| 2022-08-17 | 36.26 | $36.73 | 19510 |
| 2022-08-16 | 36.22 | $36.85 | 9100 |
| 2022-08-15 | 36.07 | $36.97 | 21949 |
| 2022-08-12 | 35.99 | $37.10 | 4302 |
| 2022-08-11 | 35.88 | $36.92 | 13800 |
| 2022-08-10 | 35.77 | $36.62 | 6620 |
| 2022-08-09 | 35.69 | $36.20 | 8400 |
| 2022-08-08 | 35.65 | $36.29 | 3100 |
| 2022-08-05 | 35.60 | $36.18 | 7100 |
| 2022-08-04 | 35.62 | $36.23 | 15200 |
| 2022-08-03 | 35.63 | $35.90 | 1609 |
| 2022-08-02 | 35.64 | $35.58 | 53700 |
| 2022-08-01 | 35.66 | $35.67 | 8626 |
| 2022-07-29 | 35.69 | $36.03 | 2500 |
| 2022-07-28 | 35.71 | $36.17 | 21532 |
| 2022-07-27 | 35.73 | $36.33 | 17800 |
| 2022-07-26 | 35.76 | $35.56 | 6636 |
| 2022-07-25 | 35.84 | $35.83 | 26200 |
| 2022-07-22 | 35.90 | $35.83 | 7300 |
| 2022-07-21 | 35.93 | $36.30 | 20100 |
| 2022-07-20 | 35.85 | $35.75 | 6600 |
| 2022-07-19 | 35.90 | $33.95 | 11800 |
| 2022-07-18 | 35.99 | $35.29 | 3300 |
| 2022-07-15 | 36.01 | $34.88 | 7502 |
| 2022-07-14 | 36.03 | $34.88 | 15500 |
| 2022-07-13 | 36.11 | $34.98 | 6940 |
| 2022-07-12 | 36.14 | $35.29 | 3946 |
| 2022-07-11 | 36.23 | $35.27 | 7300 |
| 2022-07-08 | 36.33 | $36.58 | 6216 |
| 2022-07-07 | 36.44 | $36.62 | 1738 |
| 2022-07-06 | 36.53 | $35.92 | 19940 |
| 2022-07-05 | 36.64 | $36.14 | 50500 |
| 2022-07-01 | 36.73 | $36.26 | 11200 |
| 2022-06-30 | 36.86 | $36.39 | 6539 |
| 2022-06-29 | 36.94 | $36.59 | 47325 |
| 2022-06-28 | 37.03 | $36.86 | 5643 |
| 2022-06-27 | 37.14 | $37.17 | 11134 |
| 2022-06-24 | 37.14 | $37.11 | 6039 |
| 2022-06-23 | 37.13 | $36.27 | 15900 |
| 2022-06-22 | 37.03 | $34.82 | 14500 |
| 2022-06-21 | 37.16 | $36.69 | 51800 |
| 2022-06-17 | 37.07 | $35.85 | 11900 |
| 2022-06-16 | 37.11 | $35.68 | 12500 |
| 2022-06-15 | 37.15 | $35.30 | 8700 |
| 2022-06-14 | 37.15 | $36.37 | 10112 |
| 2022-06-13 | 37.14 | $35.59 | 11619 |
| 2022-06-10 | 37.17 | $37.05 | 16634 |
| 2022-06-09 | 37.09 | $37.43 | 13500 |
| 2022-06-08 | 36.99 | $38.68 | 13012 |
| 2022-06-07 | 36.85 | $38.34 | 4209 |
| 2022-06-06 | 36.71 | $38.28 | 2100 |
| 2022-06-03 | 36.63 | $37.96 | 1709 |
| 2022-06-02 | 36.66 | $38.72 | 9140 |
| 2022-06-01 | 36.60 | $38.00 | 8000 |
| 2022-05-31 | 36.70 | $38.40 | 46000 |
| 2022-05-27 | 36.68 | $39.17 | 2408 |
| 2022-05-26 | 36.63 | $37.16 | 8700 |
| 2022-05-25 | 36.67 | $36.84 | 1000 |
| 2022-05-24 | 36.71 | $34.36 | 14200 |
| 2022-05-23 | 36.85 | $37.25 | 4700 |
| 2022-05-20 | 36.96 | $34.97 | 10035 |
| 2022-05-19 | 37.12 | $36.70 | 4213 |
| 2022-05-18 | 37.21 | $36.33 | 19114 |
| 2022-05-17 | 37.34 | $35.35 | 1547 |
| 2022-05-16 | 37.54 | $36.16 | 11800 |
| 2022-05-13 | 37.71 | $36.34 | 12000 |
| 2022-05-12 | 37.88 | $35.31 | 633 |
| 2022-05-11 | 38.14 | $35.48 | 700 |
| 2022-05-10 | 38.37 | $35.86 | 9206 |
| 2022-05-09 | 38.59 | $35.57 | 14200 |
| 2022-05-06 | 38.85 | $36.58 | 11149 |
| 2022-05-05 | 39.06 | $38.62 | 3136 |
| 2022-05-04 | 39.18 | $37.50 | 4300 |
| 2022-05-03 | 39.38 | $40.00 | 53200 |
| 2022-05-02 | 39.51 | $38.04 | 11300 |
| 2022-04-29 | 39.69 | $38.12 | 48117 |
| 2022-04-28 | 39.84 | $38.11 | 12700 |
| 2022-04-27 | 40.02 | $37.64 | 5049 |
| 2022-04-26 | 40.23 | $37.00 | 4021 |
| 2022-04-25 | 40.44 | $39.42 | 10111 |
| 2022-04-22 | 40.51 | $38.26 | 25627 |
| 2022-04-21 | 40.67 | $38.42 | 7944 |
| 2022-04-20 | 40.80 | $39.11 | 5242 |
| 2022-04-19 | 40.91 | $39.25 | 3400 |
| 2022-04-18 | 40.97 | $39.53 | 6619 |
| 2022-04-14 | 41.06 | $39.85 | 25000 |
| 2022-04-13 | 41.09 | $40.42 | 3500 |
| 2022-04-12 | 41.11 | $40.04 | 16800 |
| 2022-04-11 | 41.00 | $40.41 | 1837 |
| 2022-04-08 | 40.85 | $40.71 | 5211 |
| 2022-04-07 | 40.73 | $40.71 | 626 |
| 2022-04-06 | 40.65 | $41.09 | 3400 |
| 2022-04-05 | 40.59 | $41.54 | 15200 |
| 2022-04-04 | 40.45 | $42.50 | 2624 |
| 2022-04-01 | 40.25 | $41.76 | 15732 |
| 2022-03-31 | 40.17 | $40.99 | 5800 |
| 2022-03-30 | 40.17 | $41.76 | 2343 |
| 2022-03-29 | 40.16 | $41.86 | 4611 |
| 2022-03-28 | 40.13 | $41.15 | 3600 |
| 2022-03-25 | 40.16 | $40.92 | 15400 |
| 2022-03-24 | 40.21 | $41.36 | 1400 |
| 2022-03-23 | 40.17 | $41.07 | 13700 |
| 2022-03-22 | 40.23 | $41.28 | 6200 |
| 2022-03-21 | 40.28 | $40.42 | 3300 |
| 2022-03-18 | 40.41 | $41.33 | 12900 |
| 2022-03-17 | 40.51 | $40.53 | 2500 |
| 2022-03-16 | 40.68 | $40.84 | 8542 |
| 2022-03-15 | 40.82 | $37.72 | 10830 |
| 2022-03-14 | 41.08 | $37.48 | 27515 |
| 2022-03-11 | 41.36 | $38.32 | 10911 |
| 2022-03-10 | 41.62 | $39.15 | 2300 |
| 2022-03-09 | 41.85 | $39.90 | 7600 |
| 2022-03-08 | 42.01 | $38.73 | 2100 |
| 2022-03-07 | 42.23 | $38.47 | 1400 |
| 2022-03-04 | 42.44 | $40.09 | 4208 |
| 2022-03-03 | 42.57 | $40.99 | 4000 |
| 2022-03-02 | 42.68 | $41.50 | 5100 |
| 2022-03-01 | 42.76 | $41.25 | 15802 |
| 2022-02-28 | 42.85 | $41.77 | 8700 |
| 2022-02-25 | 42.84 | $41.99 | 2900 |
| 2022-02-24 | 42.82 | $40.65 | 5726 |
| 2022-02-23 | 42.89 | $42.14 | 10603 |
| 2022-02-22 | 42.91 | $42.36 | 37700 |
| 2022-02-18 | 42.91 | $43.00 | 2400 |
| 2022-02-17 | 42.91 | $43.40 | 2026 |
| 2022-02-16 | 42.92 | $43.83 | 17100 |
| 2022-02-15 | 42.91 | $43.61 | 3400 |
| 2022-02-14 | 42.89 | $43.06 | 300 |
| 2022-02-11 | 42.94 | $43.06 | 1000 |
| 2022-02-10 | 42.98 | $43.51 | 647 |
| 2022-02-09 | 43.02 | $43.75 | 16200 |
| 2022-02-08 | 43.02 | $43.11 | 3400 |
| 2022-02-07 | 43.00 | $42.96 | 11500 |
| 2022-02-04 | 42.99 | $42.83 | 9000 |
| 2022-02-03 | 42.97 | $42.72 | 5500 |
| 2022-02-02 | 42.95 | $43.14 | 3400 |
| 2022-02-01 | 42.95 | $43.12 | 13526 |
| 2022-01-31 | 42.96 | $42.98 | 6300 |
| 2022-01-28 | 42.96 | $41.64 | 52317 |
| 2022-01-27 | 43.04 | $41.50 | 5100 |
| 2022-01-26 | 43.10 | $42.02 | 2800 |
| 2022-01-25 | 43.14 | $42.51 | 1848 |
| 2022-01-24 | 43.16 | $42.45 | 4520 |
| 2022-01-21 | 43.18 | $43.05 | 3100 |
| 2022-01-20 | 43.15 | $43.63 | 4946 |
| 2022-01-19 | 43.08 | $43.45 | 1943 |
| 2022-01-18 | 42.99 | $43.40 | 5800 |
| 2022-01-14 | 42.93 | $43.96 | 1200 |
| 2022-01-13 | 42.85 | $43.91 | 944 |
| 2022-01-12 | 42.77 | $44.33 | 6900 |
| 2022-01-11 | 42.68 | $43.66 | 6200 |
| 2022-01-10 | 42.63 | $42.74 | 1200 |
| 2022-01-07 | 42.69 | $42.74 | 6427 |
| 2022-01-06 | 42.74 | $42.46 | 1300 |
| 2022-01-05 | 42.83 | $42.40 | 2200 |
| 2022-01-04 | 42.91 | $43.10 | 5717 |
| 2022-01-03 | 42.92 | $43.28 | 2610 |
| 2021-12-31 | 42.91 | $43.04 | 15907 |
| 2021-12-30 | 42.94 | $43.19 | 12942 |
| 2021-12-29 | 42.94 | $42.68 | 25000 |
| 2021-12-28 | 42.96 | $42.85 | 40743 |
| 2021-12-27 | 42.97 | $42.90 | 26138 |
| 2021-12-23 | 43.03 | $42.75 | 34908 |
| 2021-12-22 | 43.11 | $42.48 | 36900 |
| 2021-12-21 | 43.20 | $42.27 | 47500 |
| 2021-12-20 | 43.30 | $41.65 | 47400 |
| 2021-12-17 | 43.45 | $42.19 | 4008 |
| 2021-12-16 | 43.58 | $42.41 | 10700 |
| 2021-12-15 | 43.71 | $42.30 | 1600 |
| 2021-12-14 | 43.85 | $42.49 | 10226 |
| 2021-12-13 | 43.99 | $42.62 | 5900 |
| 2021-12-10 | 44.11 | $43.90 | 11620 |
| 2021-12-09 | 44.14 | $43.88 | 600 |
| 2021-12-08 | 44.16 | $44.18 | 3440 |
| 2021-12-07 | 44.19 | $43.97 | 6600 |
| 2021-12-06 | 44.23 | $43.36 | 36100 |
| 2021-12-03 | 44.29 | $43.16 | 3200 |
| 2021-12-02 | 44.35 | $43.61 | 1400 |
| 2021-12-01 | 44.39 | $43.14 | 700 |
| 2021-11-30 | 44.44 | $43.10 | 1649 |
| 2021-11-29 | 44.50 | $43.00 | 2303 |
| 2021-11-26 | 44.55 | $44.22 | 600 |
| 2021-11-24 | 44.57 | $44.22 | 600 |
| 2021-11-23 | 44.58 | $44.27 | 900 |
| 2021-11-22 | 44.61 | $44.39 | 8601 |
| 2021-11-19 | 44.64 | $44.62 | 1916 |
| 2021-11-18 | 44.65 | $44.78 | 1643 |
| 2021-11-17 | 44.65 | $45.01 | 1916 |
| 2021-11-16 | 44.66 | $45.16 | 2300 |
| 2021-11-15 | 44.66 | $45.11 | 2400 |
| 2021-11-12 | 44.63 | $45.18 | 7200 |
| 2021-11-11 | 44.60 | $44.40 | 400 |
| 2021-11-10 | 44.58 | $44.40 | 1513 |
| 2021-11-09 | 44.55 | $44.67 | 2900 |
| 2021-11-08 | 44.48 | $44.81 | 3500 |
| 2021-11-05 | 44.41 | $44.52 | 2200 |
| 2021-11-04 | 44.36 | $44.37 | 1144 |
| 2021-11-03 | 44.33 | $44.45 | 2028 |
| 2021-11-02 | 44.25 | $44.11 | 5600 |
| 2021-11-01 | 44.19 | $44.35 | 3833 |
| 2021-10-29 | 44.11 | $44.00 | 1548 |
| 2021-10-28 | 44.08 | $44.50 | 1042 |
| 2021-10-27 | 44.02 | $44.53 | 1427 |
| 2021-10-26 | 43.95 | $44.86 | 1900 |
| 2021-10-25 | 43.87 | $44.98 | 1300 |
| 2021-10-22 | 43.82 | $44.79 | 350 |
| 2021-10-21 | 43.78 | $44.79 | 3400 |
| 2021-10-20 | 43.75 | $45.22 | 1500 |
| 2021-10-19 | 43.68 | $45.08 | 723 |
| 2021-10-18 | 43.60 | $44.60 | 416 |
| 2021-10-15 | 43.53 | $44.51 | 234 |
| 2021-10-14 | 43.51 | $43.97 | 4231 |
| 2021-10-13 | 43.53 | $43.81 | 500 |
| 2021-10-12 | 43.58 | $43.30 | 900 |
| 2021-10-11 | 43.66 | $43.40 | 4000 |
| 2021-10-08 | 43.75 | $43.51 | 2800 |
| 2021-10-07 | 43.82 | $43.80 | 6300 |
| 2021-10-06 | 43.89 | $42.84 | 1336 |
| 2021-10-05 | 44.00 | $42.98 | 514 |
| 2021-10-04 | 44.15 | $42.63 | 1400 |
| 2021-10-01 | 44.29 | $43.43 | 35200 |
| 2021-09-30 | 44.39 | $43.38 | 6800 |
| 2021-09-29 | 44.50 | $43.08 | 506 |
| 2021-09-28 | 44.62 | $43.36 | 57500 |
| 2021-09-27 | 44.68 | $43.95 | 608 |
| 2021-09-24 | 44.71 | $43.88 | 600 |
| 2021-09-23 | 44.72 | $44.20 | 900 |
| 2021-09-22 | 44.73 | $43.95 | 3244 |
| 2021-09-21 | 44.75 | $43.41 | 804 |
| 2021-09-20 | 44.76 | $43.11 | 1800 |
| 2021-09-17 | 44.75 | $44.24 | 4900 |
| 2021-09-16 | 44.69 | $44.34 | 1400 |
| 2021-09-15 | 44.65 | $44.87 | 3012 |
| 2021-09-14 | 44.57 | $44.85 | 1507 |
| 2021-09-13 | 44.53 | $45.15 | 1649 |
| 2021-09-10 | 44.49 | $45.04 | 345 |
| 2021-09-09 | 44.46 | $45.07 | 1905 |
| 2021-09-08 | 44.44 | $45.14 | 1007 |
| 2021-09-07 | 44.41 | $45.89 | 2700 |
| 2021-09-03 | 44.35 | $45.46 | 300 |
| 2021-09-02 | 44.29 | $45.46 | 5810 |
| 2021-09-01 | 44.26 | $45.60 | 1300 |
| 2021-08-31 | 44.22 | $45.37 | 15135 |
| 2021-08-30 | 44.18 | $44.61 | — |
| 2021-08-27 | 44.16 | $44.61 | 200 |
| 2021-08-26 | 44.13 | $44.10 | 914 |
| 2021-08-25 | 44.14 | $44.41 | 1411 |
| 2021-08-24 | 44.11 | $44.25 | 7049 |
| 2021-08-23 | 44.04 | $43.62 | 3400 |
| 2021-08-20 | 44.05 | $42.94 | 5800 |
| 2021-08-19 | 44.14 | $42.98 | 2100 |
| 2021-08-18 | 44.25 | $43.53 | 3409 |
| 2021-08-17 | 44.32 | $43.37 | 1344 |
| 2021-08-16 | 44.39 | $44.01 | 9600 |
| 2021-08-13 | 44.41 | $44.42 | 1414 |
| 2021-08-12 | 44.45 | $44.35 | 2800 |
| 2021-08-11 | 44.52 | $44.69 | 1821 |
| 2021-08-10 | 44.56 | $44.60 | 1100 |
| 2021-08-09 | 44.59 | $44.56 | 1040 |
| 2021-08-06 | 44.64 | $44.34 | 5100 |
| 2021-08-05 | 44.69 | $44.80 | 3600 |
| 2021-08-04 | 44.68 | $44.75 | 1433 |
| 2021-08-03 | 44.72 | $44.61 | 2800 |
| 2021-08-02 | 44.76 | $44.30 | 4903 |
| 2021-07-30 | 44.85 | $43.98 | 1800 |
| 2021-07-29 | 44.96 | $44.32 | 3542 |
| 2021-07-28 | 45.07 | $43.87 | 1700 |
| 2021-07-27 | 45.21 | $42.84 | 700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
56.01
2026-07-24
Close Price
$54.66
Vol: 9761
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
31.69
Average
39.96
Maximum
57.32
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 56.01 | $54.66 | 9761 |
| 2026-07-23 | 56.15 | $55.20 | 10525 |
| 2026-07-22 | 56.25 | $55.54 | 24419 |
| 2026-07-21 | 56.33 | $56.05 | 8300 |
| 2026-07-20 | 56.36 | $54.82 | 9479 |
| 2026-07-17 | 56.52 | $54.76 | 14936 |
| 2026-07-16 | 56.71 | $55.45 | 12126 |
| 2026-07-15 | 56.84 | $56.27 | 8700 |
| 2026-07-14 | 56.90 | $56.14 | 8200 |
| 2026-07-13 | 56.98 | $55.50 | 2800 |
| 2026-07-10 | 57.14 | $57.35 | 1303 |
| 2026-07-09 | 57.11 | $57.18 | 5812 |
| 2026-07-08 | 57.11 | $56.68 | 4665 |
| 2026-07-07 | 57.15 | $56.27 | 5000 |
| 2026-07-06 | 57.24 | $57.59 | 8240 |
| 2026-07-02 | 57.21 | $56.40 | 12500 |
| 2026-07-01 | 57.29 | $57.04 | 6312 |
| 2026-06-30 | 57.32 | $57.94 | 2900 |
| 2026-06-29 | 57.25 | $57.20 | 9144 |
| 2026-06-26 | 57.26 | $56.71 | 4500 |
| 2026-06-25 | 57.32 | $57.39 | 20310 |
| 2026-06-24 | 57.31 | $57.17 | 12600 |
| 2026-06-23 | 57.32 | $57.35 | 6930 |
| 2026-06-22 | 57.32 | $59.82 | 7400 |
| 2026-06-18 | 57.06 | $59.38 | 11200 |
| 2026-06-17 | 56.81 | $57.81 | 5600 |
| 2026-06-16 | 56.71 | $58.07 | 2300 |
| 2026-06-15 | 56.56 | $58.79 | 8351 |
| 2026-06-12 | 56.33 | $57.63 | 6100 |
| 2026-06-11 | 56.19 | $57.50 | 3735 |
| 2026-06-10 | 56.05 | $55.41 | 5900 |
| 2026-06-09 | 56.12 | $56.07 | 7320 |
| 2026-06-08 | 56.13 | $55.50 | 7200 |
| 2026-06-05 | 56.19 | $54.75 | 2200 |
| 2026-06-04 | 56.34 | $57.74 | 1438 |
| 2026-06-03 | 56.20 | $58.05 | 2239 |
| 2026-06-02 | 56.00 | $58.82 | 10300 |
| 2026-06-01 | 55.71 | $58.29 | 4350 |
| 2026-05-29 | 55.43 | $57.82 | 3798 |
| 2026-05-28 | 55.18 | $58.02 | 4934 |
| 2026-05-27 | 54.88 | $57.58 | 1831 |
| 2026-05-26 | 54.60 | $57.34 | 6620 |
| 2026-05-22 | 54.31 | $55.02 | 2719 |
| 2026-05-21 | 54.24 | $55.07 | 18359 |
| 2026-05-20 | 54.15 | $54.54 | 5209 |
| 2026-05-19 | 54.11 | $53.49 | 13426 |
| 2026-05-18 | 54.17 | $54.16 | 6920 |
| 2026-05-15 | 54.17 | $54.36 | 9713 |
| 2026-05-14 | 54.15 | $56.01 | 2501 |
| 2026-05-13 | 53.96 | $56.20 | 2279 |
| 2026-05-12 | 53.72 | $55.07 | 16017 |
| 2026-05-11 | 53.58 | $56.71 | 6300 |
| 2026-05-08 | 53.25 | $56.56 | 6100 |
| 2026-05-07 | 52.90 | $55.44 | 5300 |
| 2026-05-06 | 52.64 | $56.00 | 10603 |
| 2026-05-05 | 52.28 | $54.55 | 11500 |
| 2026-05-04 | 52.04 | $53.41 | 2036 |
| 2026-05-01 | 51.90 | $53.47 | 7500 |
| 2026-04-30 | 51.73 | $53.49 | 7746 |
| 2026-04-29 | 51.55 | $52.30 | 3200 |
| 2026-04-28 | 51.47 | $52.59 | 5300 |
| 2026-04-27 | 51.35 | $52.86 | 3492 |
| 2026-04-24 | 51.19 | $53.08 | 17000 |
| 2026-04-23 | 50.99 | $52.07 | 4200 |
| 2026-04-22 | 50.88 | $53.20 | 13745 |
| 2026-04-21 | 50.64 | $52.40 | 4400 |
| 2026-04-20 | 50.45 | $53.04 | 2600 |
| 2026-04-17 | 50.18 | $53.29 | 6700 |
| 2026-04-16 | 49.85 | $52.34 | 32437 |
| 2026-04-15 | 49.59 | $52.09 | 7041 |
| 2026-04-14 | 49.32 | $52.06 | 4500 |
| 2026-04-13 | 49.04 | $51.12 | 3940 |
| 2026-04-10 | 48.82 | $50.70 | 8944 |
| 2026-04-09 | 48.62 | $50.52 | 15800 |
| 2026-04-08 | 48.42 | $50.61 | 13311 |
| 2026-04-07 | 48.19 | $48.10 | 12400 |
| 2026-04-06 | 48.20 | $48.05 | 13819 |
| 2026-04-02 | 48.21 | $47.79 | 4900 |
| 2026-04-01 | 48.26 | $48.24 | 19015 |
| 2026-03-31 | 48.26 | $47.84 | 7000 |
| 2026-03-30 | 48.30 | $46.29 | 6200 |
| 2026-03-27 | 48.52 | $46.79 | 5100 |
| 2026-03-26 | 48.70 | $47.04 | 4900 |
| 2026-03-25 | 48.87 | $48.49 | 4113 |
| 2026-03-24 | 48.91 | $47.65 | 28340 |
| 2026-03-23 | 49.05 | $48.27 | 8400 |
| 2026-03-20 | 49.13 | $46.96 | 2800 |
| 2026-03-19 | 49.36 | $48.53 | 9200 |
| 2026-03-18 | 49.44 | $48.27 | 4200 |
| 2026-03-17 | 49.57 | $49.25 | 8616 |
| 2026-03-16 | 49.60 | $49.02 | 8500 |
| 2026-03-13 | 49.66 | $47.76 | 7100 |
| 2026-03-12 | 49.86 | $47.87 | 3540 |
| 2026-03-11 | 50.07 | $49.24 | 6930 |
| 2026-03-10 | 50.16 | $49.39 | 4700 |
| 2026-03-09 | 50.24 | $49.00 | 14913 |
| 2026-03-06 | 50.37 | $48.26 | 35500 |
| 2026-03-05 | 50.59 | $48.33 | 24013 |
| 2026-03-04 | 50.83 | $49.30 | 22024 |
| 2026-03-03 | 50.99 | $48.63 | 12191 |
| 2026-03-02 | 51.24 | $50.79 | 70500 |
| 2026-02-27 | 51.28 | $52.09 | 4100 |
| 2026-02-26 | 51.20 | $52.40 | 5900 |
| 2026-02-25 | 51.07 | $52.92 | 5700 |
| 2026-02-24 | 50.88 | $52.47 | 5019 |
| 2026-02-23 | 50.71 | $51.77 | 8000 |
| 2026-02-20 | 50.60 | $52.28 | 1800 |
| 2026-02-19 | 50.42 | $51.18 | 3100 |
| 2026-02-18 | 50.34 | $51.51 | 12600 |
| 2026-02-17 | 50.22 | $51.19 | 11715 |
| 2026-02-13 | 50.11 | $51.30 | 2604 |
| 2026-02-12 | 49.99 | $51.17 | 6000 |
| 2026-02-11 | 49.86 | $51.73 | 2725 |
| 2026-02-10 | 49.67 | $51.14 | 6247 |
| 2026-02-09 | 49.51 | $51.16 | 6921 |
| 2026-02-06 | 49.34 | $50.73 | 4600 |
| 2026-02-05 | 49.19 | $49.55 | 1800 |
| 2026-02-04 | 49.15 | $49.64 | 10841 |
| 2026-02-03 | 49.10 | $50.21 | 5148 |
| 2026-02-02 | 48.99 | $50.04 | 7700 |
| 2026-01-30 | 48.87 | $49.78 | 9517 |
| 2026-01-29 | 48.78 | $50.55 | 6300 |
| 2026-01-28 | 48.59 | $50.68 | 2610 |
| 2026-01-27 | 48.37 | $50.49 | 8719 |
| 2026-01-26 | 48.15 | $49.46 | 4400 |
| 2026-01-23 | 48.01 | $49.35 | 12349 |
| 2026-01-22 | 47.87 | $49.07 | 8348 |
| 2026-01-21 | 47.75 | $48.64 | 2200 |
| 2026-01-20 | 47.65 | $48.03 | 4337 |
| 2026-01-16 | 47.61 | $48.41 | 4800 |
| 2026-01-15 | 47.53 | $48.50 | 5006 |
| 2026-01-14 | 47.43 | $48.31 | 4404 |
| 2026-01-13 | 47.33 | $48.30 | 2500 |
| 2026-01-12 | 47.23 | $48.60 | 8100 |
| 2026-01-09 | 47.09 | $48.10 | 3600 |
| 2026-01-08 | 46.98 | $47.97 | 3400 |
| 2026-01-07 | 46.88 | $48.00 | 5029 |
| 2026-01-06 | 46.76 | $48.29 | 5730 |
| 2026-01-05 | 46.60 | $47.77 | 5400 |
| 2026-01-02 | 46.47 | $47.35 | 8346 |
| 2025-12-31 | 46.38 | $46.53 | 1036 |
| 2025-12-30 | 46.36 | $46.72 | 4000 |
| 2025-12-29 | 46.33 | $46.56 | 4200 |
| 2025-12-26 | 46.30 | $46.57 | 7525 |
| 2025-12-24 | 46.27 | $46.45 | 2815 |
| 2025-12-23 | 46.26 | $46.33 | 6940 |
| 2025-12-22 | 46.25 | $46.07 | 12300 |
| 2025-12-19 | 46.27 | $45.92 | 16701 |
| 2025-12-18 | 46.30 | $45.52 | 15200 |
| 2025-12-17 | 46.38 | $44.90 | 4200 |
| 2025-12-16 | 46.54 | $45.25 | 12600 |
| 2025-12-15 | 46.68 | $46.78 | 7904 |
| 2025-12-12 | 46.67 | $46.66 | 5128 |
| 2025-12-11 | 46.67 | $47.22 | 6102 |
| 2025-12-10 | 46.61 | $47.17 | 5000 |
| 2025-12-09 | 46.55 | $46.77 | 3003 |
| 2025-12-08 | 46.53 | $46.73 | 3700 |
| 2025-12-05 | 46.50 | $46.82 | 1830 |
| 2025-12-04 | 46.47 | $46.66 | 4300 |
| 2025-12-03 | 46.45 | $46.57 | 5445 |
| 2025-12-02 | 46.44 | $46.56 | 11822 |
| 2025-12-01 | 46.43 | $46.46 | 7400 |
| 2025-11-28 | 46.42 | $46.47 | 800 |
| 2025-11-26 | 46.42 | $46.40 | 6014 |
| 2025-11-25 | 46.42 | $46.03 | 4104 |
| 2025-11-24 | 46.46 | $45.86 | 2600 |
| 2025-11-21 | 46.52 | $45.49 | 3600 |
| 2025-11-20 | 46.63 | $45.45 | 2936 |
| 2025-11-19 | 46.76 | $46.07 | 7300 |
| 2025-11-18 | 46.83 | $46.20 | 2500 |
| 2025-11-17 | 46.90 | $46.40 | 5300 |
| 2025-11-14 | 46.95 | $46.99 | 1300 |
| 2025-11-13 | 46.94 | $46.91 | 3200 |
| 2025-11-12 | 46.95 | $47.42 | 57700 |
| 2025-11-11 | 46.90 | $47.74 | 1700 |
| 2025-11-10 | 46.81 | $47.68 | 1800 |
| 2025-11-07 | 46.72 | $46.93 | 1618 |
| 2025-11-06 | 46.69 | $47.06 | 9847 |
| 2025-11-05 | 46.66 | $47.35 | 3900 |
| 2025-11-04 | 46.58 | $46.84 | 2000 |
| 2025-11-03 | 46.56 | $47.51 | 7910 |
| 2025-10-31 | 46.46 | $46.98 | 3100 |
| 2025-10-30 | 46.40 | $47.15 | 7927 |
| 2025-10-29 | 46.32 | $47.70 | 10949 |
| 2025-10-28 | 46.18 | $47.47 | 2305 |
| 2025-10-27 | 46.04 | $47.35 | 2215 |
| 2025-10-24 | 45.90 | $47.02 | 3336 |
| 2025-10-23 | 45.78 | $46.68 | 2900 |
| 2025-10-22 | 45.69 | $46.31 | 4282 |
| 2025-10-21 | 45.62 | $46.39 | 802 |
| 2025-10-20 | 45.54 | $46.72 | 1900 |
| 2025-10-17 | 45.42 | $46.22 | 2300 |
| 2025-10-16 | 45.34 | $46.12 | 9200 |
| 2025-10-15 | 45.25 | $45.79 | 3700 |
| 2025-10-14 | 45.20 | $45.16 | 2839 |
| 2025-10-13 | 45.20 | $45.38 | 8200 |
| 2025-10-10 | 45.18 | $44.22 | 5400 |
| 2025-10-09 | 45.28 | $45.59 | 2305 |
| 2025-10-08 | 45.25 | $45.95 | 2500 |
| 2025-10-07 | 45.18 | $45.60 | 2300 |
| 2025-10-06 | 45.13 | $45.85 | 5018 |
| 2025-10-03 | 45.06 | $45.74 | 1319 |
| 2025-10-02 | 44.98 | $45.61 | 3700 |
| 2025-10-01 | 44.92 | $45.57 | 6310 |
| 2025-09-30 | 44.85 | $45.27 | 3700 |
| 2025-09-29 | 44.81 | $45.09 | 5227 |
| 2025-09-26 | 44.78 | $44.74 | 5042 |
| 2025-09-25 | 44.78 | $44.77 | 3900 |
| 2025-09-24 | 44.78 | $45.09 | 15100 |
| 2025-09-23 | 44.75 | $45.38 | 7209 |
| 2025-09-22 | 44.68 | $45.42 | 900 |
| 2025-09-19 | 44.60 | $45.38 | 2003 |
| 2025-09-18 | 44.52 | $45.55 | 2306 |
| 2025-09-17 | 44.41 | $45.60 | 3186 |
| 2025-09-16 | 44.29 | $45.48 | 4947 |
| 2025-09-15 | 44.16 | $45.25 | 7349 |
| 2025-09-12 | 44.05 | $45.06 | 3000 |
| 2025-09-11 | 43.94 | $45.08 | 1325 |
| 2025-09-10 | 43.82 | $44.65 | 4933 |
| 2025-09-09 | 43.74 | $44.30 | 3697 |
| 2025-09-08 | 43.68 | $44.09 | 9341 |
| 2025-09-05 | 43.64 | $43.87 | 2723 |
| 2025-09-04 | 43.61 | $43.39 | 2300 |
| 2025-09-03 | 43.63 | $43.41 | 4100 |
| 2025-09-02 | 43.66 | $43.26 | 11439 |
| 2025-08-29 | 43.70 | $43.43 | 2200 |
| 2025-08-28 | 43.73 | $43.80 | 3178 |
| 2025-08-27 | 43.72 | $43.56 | 1226 |
| 2025-08-26 | 43.74 | $43.94 | 6300 |
| 2025-08-25 | 43.72 | $44.10 | 7118 |
| 2025-08-22 | 43.68 | $44.37 | 7638 |
| 2025-08-21 | 43.60 | $43.69 | 2600 |
| 2025-08-20 | 43.59 | $43.82 | 1938 |
| 2025-08-19 | 43.57 | $43.83 | 2211 |
| 2025-08-18 | 43.54 | $44.22 | 5800 |
| 2025-08-15 | 43.47 | $44.03 | 3027 |
| 2025-08-14 | 43.41 | $43.94 | 18341 |
| 2025-08-13 | 43.36 | $44.31 | 2910 |
| 2025-08-12 | 43.26 | $43.95 | 9620 |
| 2025-08-11 | 43.18 | $43.44 | 8634 |
| 2025-08-08 | 43.16 | $43.55 | 1104 |
| 2025-08-07 | 43.11 | $43.56 | 8052 |
| 2025-08-06 | 43.07 | $43.28 | 5726 |
| 2025-08-05 | 43.05 | $43.10 | 900 |
| 2025-08-04 | 43.04 | $42.89 | 4800 |
| 2025-08-01 | 43.06 | $42.50 | 1300 |
| 2025-07-31 | 43.11 | $42.73 | 2500 |
| 2025-07-30 | 43.15 | $42.91 | 18102 |
| 2025-07-29 | 43.18 | $43.22 | 5800 |
| 2025-07-28 | 43.18 | $43.17 | 4940 |
| 2025-07-25 | 43.18 | $43.63 | 1939 |
| 2025-07-24 | 43.13 | $43.77 | 5110 |
| 2025-07-23 | 43.06 | $43.92 | 1895 |
| 2025-07-22 | 42.97 | $43.50 | 6300 |
| 2025-07-21 | 42.91 | $43.66 | 43334 |
| 2025-07-18 | 42.84 | $43.49 | 6000 |
| 2025-07-17 | 42.77 | $43.53 | 41101 |
| 2025-07-16 | 42.69 | $43.41 | 2900 |
| 2025-07-15 | 42.61 | $43.25 | 1527 |
| 2025-07-14 | 42.54 | $43.13 | 10000 |
| 2025-07-11 | 42.48 | $43.01 | 1649 |
| 2025-07-10 | 42.43 | $43.21 | 2540 |
| 2025-07-09 | 42.34 | $42.93 | 3215 |
| 2025-07-08 | 42.28 | $43.07 | 1305 |
| 2025-07-07 | 42.20 | $42.60 | 10318 |
| 2025-07-03 | 42.16 | $43.23 | 500 |
| 2025-07-02 | 42.04 | $42.90 | 1700 |
| 2025-07-01 | 41.95 | $42.77 | 3934 |
| 2025-06-30 | 41.87 | $42.88 | 1700 |
| 2025-06-27 | 41.76 | $42.62 | 8300 |
| 2025-06-26 | 41.67 | $42.84 | 3200 |
| 2025-06-25 | 41.55 | $42.60 | 3500 |
| 2025-06-24 | 41.44 | $42.48 | 5530 |
| 2025-06-23 | 41.33 | $41.36 | 17800 |
| 2025-06-20 | 41.32 | $40.91 | 5800 |
| 2025-06-18 | 41.37 | $41.28 | 3611 |
| 2025-06-17 | 41.38 | $41.26 | 1810 |
| 2025-06-16 | 41.39 | $41.96 | 3235 |
| 2025-06-13 | 41.33 | $41.87 | 2600 |
| 2025-06-12 | 41.27 | $42.59 | 15248 |
| 2025-06-11 | 41.13 | $42.42 | 6934 |
| 2025-06-10 | 41.00 | $42.32 | 1800 |
| 2025-06-09 | 40.86 | $42.13 | 7021 |
| 2025-06-06 | 40.72 | $41.61 | 1611 |
| 2025-06-05 | 40.63 | $41.48 | 9100 |
| 2025-06-04 | 40.54 | $41.31 | 2900 |
| 2025-06-03 | 40.46 | $40.88 | 6400 |
| 2025-06-02 | 40.42 | $40.75 | 5601 |
| 2025-05-30 | 40.38 | $40.64 | 2300 |
| 2025-05-29 | 40.35 | $41.10 | 3800 |
| 2025-05-28 | 40.28 | $40.93 | 4000 |
| 2025-05-27 | 40.21 | $40.98 | 9200 |
| 2025-05-23 | 40.13 | $40.95 | 3000 |
| 2025-05-22 | 40.04 | $40.74 | 1107 |
| 2025-05-21 | 39.97 | $40.79 | 18007 |
| 2025-05-20 | 39.88 | $41.08 | 1100 |
| 2025-05-19 | 39.75 | $41.17 | 8121 |
| 2025-05-16 | 39.60 | $41.00 | 7600 |
| 2025-05-15 | 39.46 | $41.12 | 2211 |
| 2025-05-14 | 39.28 | $40.91 | 1600 |
| 2025-05-13 | 39.11 | $40.86 | 1932 |
| 2025-05-12 | 38.93 | $40.71 | 4632 |
| 2025-05-09 | 38.74 | $39.97 | 13600 |
| 2025-05-08 | 38.61 | $39.52 | 2300 |
| 2025-05-07 | 38.51 | $39.60 | 3400 |
| 2025-05-06 | 38.40 | $39.90 | 4600 |
| 2025-05-05 | 38.24 | $40.24 | 3900 |
| 2025-05-02 | 38.03 | $39.65 | 900 |
| 2025-05-01 | 37.86 | $38.67 | 8600 |
| 2025-04-30 | 37.77 | $38.63 | 4700 |
| 2025-04-29 | 37.68 | $38.61 | 9203 |
| 2025-04-28 | 37.59 | $38.39 | 7100 |
| 2025-04-25 | 37.50 | $38.28 | 7308 |
| 2025-04-24 | 37.42 | $38.40 | 2521 |
| 2025-04-23 | 37.32 | $37.97 | 1000 |
| 2025-04-22 | 37.25 | $37.67 | 7816 |
| 2025-04-21 | 37.20 | $37.09 | 3328 |
| 2025-04-17 | 37.22 | $37.10 | 2940 |
| 2025-04-16 | 37.23 | $36.90 | 7800 |
| 2025-04-15 | 37.26 | $37.31 | 5800 |
| 2025-04-14 | 37.26 | $37.22 | 3546 |
| 2025-04-11 | 37.26 | $36.79 | 1917 |
| 2025-04-10 | 37.31 | $35.80 | 6000 |
| 2025-04-09 | 37.47 | $36.27 | 12100 |
| 2025-04-08 | 37.60 | $34.17 | 21100 |
| 2025-04-07 | 37.96 | $34.59 | 34700 |
| 2025-04-04 | 38.31 | $35.81 | 22500 |
| 2025-04-03 | 38.57 | $37.84 | 6545 |
| 2025-04-02 | 38.65 | $38.43 | 3100 |
| 2025-04-01 | 38.67 | $38.43 | 4226 |
| 2025-03-31 | 38.70 | $38.24 | 15300 |
| 2025-03-28 | 38.75 | $38.21 | 4142 |
| 2025-03-27 | 38.80 | $39.04 | 4800 |
| 2025-03-26 | 38.78 | $38.74 | 18047 |
| 2025-03-25 | 38.78 | $38.97 | 1503 |
| 2025-03-24 | 38.76 | $39.00 | 5420 |
| 2025-03-21 | 38.74 | $38.78 | 19024 |
| 2025-03-20 | 38.73 | $38.99 | 10520 |
| 2025-03-19 | 38.71 | $39.40 | 4541 |
| 2025-03-18 | 38.63 | $39.22 | 3700 |
| 2025-03-17 | 38.57 | $39.46 | 1512 |
| 2025-03-14 | 38.48 | $38.99 | 10900 |
| 2025-03-13 | 38.43 | $38.25 | 6700 |
| 2025-03-12 | 38.44 | $38.40 | 59900 |
| 2025-03-11 | 38.45 | $38.23 | 2634 |
| 2025-03-10 | 38.47 | $37.96 | 4500 |
| 2025-03-07 | 38.53 | $38.85 | 1200 |
| 2025-03-06 | 38.49 | $38.69 | 2800 |
| 2025-03-05 | 38.47 | $38.95 | 9431 |
| 2025-03-04 | 38.42 | $37.92 | 2000 |
| 2025-03-03 | 38.47 | $37.71 | 2000 |
| 2025-02-28 | 38.55 | $37.91 | 1300 |
| 2025-02-27 | 38.62 | $38.39 | 1237 |
| 2025-02-26 | 38.65 | $39.07 | 6500 |
| 2025-02-25 | 38.60 | $38.64 | 17618 |
| 2025-02-24 | 38.60 | $38.63 | 7700 |
| 2025-02-21 | 38.59 | $38.96 | 2500 |
| 2025-02-20 | 38.56 | $39.24 | 3736 |
| 2025-02-19 | 38.48 | $39.02 | 2543 |
| 2025-02-18 | 38.43 | $39.17 | 3200 |
| 2025-02-14 | 38.35 | $39.10 | 11700 |
| 2025-02-13 | 38.27 | $38.92 | 2903 |
| 2025-02-12 | 38.20 | $38.71 | 12008 |
| 2025-02-11 | 38.15 | $38.56 | 6311 |
| 2025-02-10 | 38.10 | $38.69 | 3925 |
| 2025-02-07 | 38.04 | $38.35 | 1500 |
| 2025-02-06 | 38.01 | $38.45 | 1300 |
| 2025-02-05 | 37.96 | $38.35 | 7908 |
| 2025-02-04 | 37.92 | $38.43 | 3213 |
| 2025-02-03 | 37.87 | $37.96 | 8800 |
| 2025-01-31 | 37.86 | $38.06 | 4407 |
| 2025-01-30 | 37.84 | $38.47 | 8193 |
| 2025-01-29 | 37.77 | $37.99 | 13800 |
| 2025-01-28 | 37.75 | $38.03 | 6510 |
| 2025-01-27 | 37.72 | $37.80 | 2633 |
| 2025-01-24 | 37.71 | $38.33 | 3946 |
| 2025-01-23 | 37.65 | $38.24 | 3200 |
| 2025-01-22 | 37.59 | $38.04 | 2516 |
| 2025-01-21 | 37.54 | $37.99 | 15109 |
| 2025-01-17 | 37.49 | $37.43 | 5518 |
| 2025-01-16 | 37.50 | $37.28 | 10408 |
| 2025-01-15 | 37.52 | $37.15 | 2445 |
| 2025-01-14 | 37.56 | $36.85 | 6577 |
| 2025-01-13 | 37.63 | $36.46 | 6318 |
| 2025-01-10 | 37.76 | $36.67 | 1624 |
| 2025-01-08 | 37.87 | $37.26 | 2800 |
| 2025-01-07 | 37.93 | $37.40 | 34446 |
| 2025-01-06 | 37.99 | $37.67 | 6605 |
| 2025-01-03 | 38.02 | $37.36 | 5000 |
| 2025-01-02 | 38.09 | $37.16 | 8916 |
| 2024-12-31 | 38.19 | $37.27 | 4800 |
| 2024-12-30 | 38.29 | $37.43 | 3800 |
| 2024-12-27 | 38.38 | $37.66 | 3400 |
| 2024-12-26 | 38.45 | $37.89 | 2501 |
| 2024-12-24 | 38.51 | $37.90 | 1600 |
| 2024-12-23 | 38.58 | $37.84 | 13881 |
| 2024-12-20 | 38.66 | $37.69 | 25800 |
| 2024-12-19 | 38.76 | $37.66 | 27500 |
| 2024-12-18 | 38.87 | $37.20 | 5646 |
| 2024-12-17 | 39.05 | $38.25 | 5500 |
| 2024-12-16 | 39.13 | $39.19 | 12639 |
| 2024-12-13 | 39.13 | $39.18 | 4300 |
| 2024-12-12 | 39.12 | $39.18 | 1900 |
| 2024-12-11 | 39.12 | $39.44 | 1635 |
| 2024-12-10 | 39.08 | $39.34 | 6400 |
| 2024-12-09 | 39.06 | $39.91 | 2000 |
| 2024-12-06 | 38.97 | $39.00 | 6400 |
| 2024-12-05 | 38.96 | $39.14 | 4100 |
| 2024-12-04 | 38.94 | $38.93 | 5723 |
| 2024-12-03 | 38.95 | $38.88 | 20200 |
| 2024-12-02 | 38.95 | $38.79 | 12300 |
| 2024-11-29 | 38.97 | $38.66 | 700 |
| 2024-11-27 | 39.00 | $38.65 | 5809 |
| 2024-11-26 | 39.04 | $38.54 | 2833 |
| 2024-11-25 | 39.09 | $38.75 | 5100 |
| 2024-11-22 | 39.13 | $38.69 | 8414 |
| 2024-11-21 | 39.17 | $38.72 | 7900 |
| 2024-11-20 | 39.22 | $38.67 | 15625 |
| 2024-11-19 | 39.28 | $38.68 | 1700 |
| 2024-11-18 | 39.34 | $38.61 | 21816 |
| 2024-11-15 | 39.42 | $38.27 | 9800 |
| 2024-11-14 | 39.54 | $38.31 | 5528 |
| 2024-11-13 | 39.67 | $38.61 | 6300 |
| 2024-11-12 | 39.78 | $38.70 | 10300 |
| 2024-11-11 | 39.90 | $39.47 | 4400 |
| 2024-11-08 | 39.94 | $39.72 | 5737 |
| 2024-11-07 | 39.97 | $40.69 | 2700 |
| 2024-11-06 | 39.89 | $39.79 | 5343 |
| 2024-11-05 | 39.90 | $40.18 | 3700 |
| 2024-11-04 | 39.87 | $39.68 | 3800 |
| 2024-11-01 | 39.89 | $39.40 | 1300 |
| 2024-10-31 | 39.94 | $39.25 | 5000 |
| 2024-10-30 | 40.02 | $39.48 | 2512 |
| 2024-10-29 | 40.07 | $39.97 | 6100 |
| 2024-10-28 | 40.09 | $40.11 | 2200 |
| 2024-10-25 | 40.08 | $39.91 | 2347 |
| 2024-10-24 | 40.10 | $39.92 | 2000 |
| 2024-10-23 | 40.12 | $39.95 | 1124 |
| 2024-10-22 | 40.14 | $40.16 | 3426 |
| 2024-10-21 | 40.13 | $40.14 | 2045 |
| 2024-10-18 | 40.13 | $40.29 | 2300 |
| 2024-10-17 | 40.12 | $39.98 | 5240 |
| 2024-10-16 | 40.13 | $40.22 | 3523 |
| 2024-10-15 | 40.12 | $39.84 | 2800 |
| 2024-10-14 | 40.15 | $40.65 | 1809 |
| 2024-10-11 | 40.10 | $40.71 | 4500 |
| 2024-10-10 | 40.04 | $40.53 | 5000 |
| 2024-10-09 | 39.98 | $40.39 | 825 |
| 2024-10-08 | 39.94 | $40.55 | 2517 |
| 2024-10-07 | 39.88 | $41.46 | 13621 |
| 2024-10-04 | 39.71 | $41.26 | 4100 |
| 2024-10-03 | 39.55 | $40.73 | 14700 |
| 2024-10-02 | 39.42 | $41.48 | 5800 |
| 2024-10-01 | 39.21 | $40.76 | 2900 |
| 2024-09-30 | 39.04 | $40.52 | 2200 |
| 2024-09-27 | 38.89 | $41.13 | 1900 |
| 2024-09-26 | 38.65 | $41.16 | 4419 |
| 2024-09-25 | 38.39 | $39.82 | 4216 |
| 2024-09-24 | 38.24 | $40.33 | 2831 |
| 2024-09-23 | 38.02 | $39.13 | 7712 |
| 2024-09-20 | 37.90 | $38.80 | 1849 |
| 2024-09-19 | 37.81 | $38.90 | 2900 |
| 2024-09-18 | 37.69 | $38.08 | 3146 |
| 2024-09-17 | 37.65 | $38.14 | 2026 |
| 2024-09-16 | 37.60 | $38.06 | 6000 |
| 2024-09-13 | 37.55 | $37.93 | 4142 |
| 2024-09-12 | 37.51 | $37.78 | 7100 |
| 2024-09-11 | 37.48 | $37.48 | 8100 |
| 2024-09-10 | 37.48 | $37.25 | 5513 |
| 2024-09-09 | 37.51 | $37.36 | 9200 |
| 2024-09-06 | 37.52 | $36.96 | 3700 |
| 2024-09-05 | 37.58 | $37.67 | 4000 |
| 2024-09-04 | 37.58 | $37.49 | 4805 |
| 2024-09-03 | 37.58 | $37.36 | 4949 |
| 2024-08-30 | 37.61 | $37.96 | 4100 |
| 2024-08-29 | 37.57 | $38.01 | 2200 |
| 2024-08-28 | 37.52 | $37.87 | 6700 |
| 2024-08-27 | 37.49 | $38.14 | 1320 |
| 2024-08-26 | 37.42 | $38.05 | 5500 |
| 2024-08-23 | 37.35 | $38.29 | 7400 |
| 2024-08-22 | 37.25 | $37.71 | 3020 |
| 2024-08-21 | 37.21 | $38.21 | 4401 |
| 2024-08-20 | 37.10 | $38.12 | 1800 |
| 2024-08-19 | 36.99 | $38.35 | 4804 |
| 2024-08-16 | 36.85 | $37.91 | 4337 |
| 2024-08-15 | 36.74 | $37.42 | 1121 |
| 2024-08-14 | 36.67 | $37.02 | 4600 |
| 2024-08-13 | 36.63 | $37.10 | 4632 |
| 2024-08-12 | 36.58 | $36.71 | 1041 |
| 2024-08-09 | 36.57 | $36.62 | 4800 |
| 2024-08-08 | 36.56 | $36.50 | 5137 |
| 2024-08-07 | 36.57 | $35.68 | 1900 |
| 2024-08-06 | 36.66 | $35.49 | 1938 |
| 2024-08-05 | 36.79 | $35.28 | 5600 |
| 2024-08-02 | 36.94 | $36.18 | 6100 |
| 2024-08-01 | 37.02 | $36.68 | 11605 |
| 2024-07-31 | 37.06 | $37.26 | 2345 |
| 2024-07-30 | 37.04 | $36.48 | 4805 |
| 2024-07-29 | 37.10 | $36.72 | 10200 |
| 2024-07-26 | 37.14 | $36.77 | 7200 |
| 2024-07-25 | 37.18 | $36.47 | 5200 |
| 2024-07-24 | 37.25 | $36.60 | 3100 |
| 2024-07-23 | 37.32 | $37.05 | 8231 |
| 2024-07-22 | 37.35 | $37.32 | 6607 |
| 2024-07-19 | 37.35 | $37.00 | 2400 |
| 2024-07-18 | 37.39 | $37.30 | 1532 |
| 2024-07-17 | 37.40 | $37.55 | 5231 |
| 2024-07-16 | 37.38 | $38.10 | 16429 |
| 2024-07-15 | 37.31 | $37.83 | 4600 |
| 2024-07-12 | 37.25 | $38.38 | 3642 |
| 2024-07-11 | 37.13 | $37.95 | 4000 |
| 2024-07-10 | 37.04 | $37.79 | 1700 |
| 2024-07-09 | 36.97 | $37.53 | 6809 |
| 2024-07-08 | 36.91 | $37.42 | 6036 |
| 2024-07-05 | 36.85 | $37.41 | 3846 |
| 2024-07-03 | 36.79 | $37.42 | 529 |
| 2024-07-02 | 36.73 | $36.92 | 7528 |
| 2024-07-01 | 36.71 | $36.82 | 6000 |
| 2024-06-28 | 36.70 | $36.69 | 3000 |
| 2024-06-27 | 36.70 | $36.75 | 25900 |
| 2024-06-26 | 36.69 | $36.72 | 11006 |
| 2024-06-25 | 36.69 | $36.78 | 4638 |
| 2024-06-24 | 36.68 | $36.92 | 2000 |
| 2024-06-21 | 36.65 | $36.80 | 1000 |
| 2024-06-20 | 36.64 | $36.99 | 12047 |
| 2024-06-18 | 36.60 | $37.00 | 3247 |
| 2024-06-17 | 36.56 | $36.64 | 5539 |
| 2024-06-14 | 36.55 | $36.43 | 3741 |
| 2024-06-13 | 36.56 | $36.26 | 1300 |
| 2024-06-12 | 36.60 | $36.44 | 7918 |
| 2024-06-11 | 36.61 | $36.09 | 5139 |
| 2024-06-10 | 36.67 | $36.56 | 3532 |
| 2024-06-07 | 36.68 | $36.50 | 1103 |
| 2024-06-06 | 36.70 | $36.66 | 4725 |
| 2024-06-05 | 36.70 | $36.70 | 1000 |
| 2024-06-04 | 36.70 | $36.17 | 1900 |
| 2024-06-03 | 36.76 | $36.33 | 15307 |
| 2024-05-31 | 36.80 | $36.23 | 2700 |
| 2024-05-30 | 36.86 | $36.48 | 14618 |
| 2024-05-29 | 36.90 | $36.52 | 900 |
| 2024-05-28 | 36.94 | $37.02 | 10116 |
| 2024-05-24 | 36.93 | $37.31 | 9703 |
| 2024-05-23 | 36.89 | $37.01 | 95739 |
| 2024-05-22 | 36.88 | $37.34 | 2400 |
| 2024-05-21 | 36.83 | $37.65 | 2913 |
| 2024-05-20 | 36.75 | $37.80 | 3104 |
| 2024-05-17 | 36.64 | $38.07 | 6000 |
| 2024-05-16 | 36.49 | $37.90 | 4300 |
| 2024-05-15 | 36.34 | $37.56 | 11801 |
| 2024-05-14 | 36.21 | $37.05 | 1018 |
| 2024-05-13 | 36.12 | $37.21 | 9617 |
| 2024-05-10 | 36.00 | $36.83 | 4706 |
| 2024-05-09 | 35.92 | $36.70 | 5200 |
| 2024-05-08 | 35.83 | $36.42 | 8200 |
| 2024-05-07 | 35.77 | $36.57 | 3300 |
| 2024-05-06 | 35.69 | $36.78 | 500 |
| 2024-05-03 | 35.57 | $36.85 | 4445 |
| 2024-05-02 | 35.44 | $36.56 | 2200 |
| 2024-05-01 | 35.32 | $35.60 | 8649 |
| 2024-04-30 | 35.29 | $35.50 | 8116 |
| 2024-04-29 | 35.27 | $36.06 | 4520 |
| 2024-04-26 | 35.19 | $35.54 | 4623 |
| 2024-04-25 | 35.15 | $35.23 | 2200 |
| 2024-04-24 | 35.14 | $35.06 | 400 |
| 2024-04-23 | 35.15 | $35.09 | 3000 |
| 2024-04-22 | 35.16 | $34.77 | 7136 |
| 2024-04-19 | 35.20 | $34.35 | 3500 |
| 2024-04-18 | 35.29 | $34.40 | 4600 |
| 2024-04-17 | 35.38 | $34.32 | 3934 |
| 2024-04-16 | 35.49 | $34.38 | 2636 |
| 2024-04-15 | 35.61 | $34.77 | 8300 |
| 2024-04-12 | 35.70 | $35.26 | 1849 |
| 2024-04-11 | 35.74 | $36.05 | 4509 |
| 2024-04-10 | 35.71 | $35.87 | 8000 |
| 2024-04-09 | 35.69 | $36.34 | 4200 |
| 2024-04-08 | 35.62 | $36.04 | 6600 |
| 2024-04-05 | 35.58 | $35.82 | 8305 |
| 2024-04-04 | 35.56 | $35.71 | 3019 |
| 2024-04-03 | 35.54 | $35.80 | 35402 |
| 2024-04-02 | 35.51 | $35.63 | 7900 |
| 2024-04-01 | 35.50 | $35.61 | 1549 |
| 2024-03-28 | 35.49 | $35.60 | 5233 |
| 2024-03-27 | 35.48 | $35.61 | 1400 |
| 2024-03-26 | 35.46 | $35.38 | 15720 |
| 2024-03-25 | 35.47 | $35.53 | 5600 |
| 2024-03-22 | 35.46 | $35.40 | 3600 |
| 2024-03-21 | 35.47 | $35.68 | 1000 |
| 2024-03-20 | 35.45 | $35.64 | 5100 |
| 2024-03-19 | 35.43 | $35.43 | 7215 |
| 2024-03-18 | 35.43 | $35.54 | 1504 |
| 2024-03-15 | 35.42 | $35.61 | 2928 |
| 2024-03-14 | 35.40 | $35.85 | 1601 |
| 2024-03-13 | 35.35 | $36.08 | 3108 |
| 2024-03-12 | 35.27 | $36.22 | 2303 |
| 2024-03-11 | 35.17 | $35.88 | 8711 |
| 2024-03-08 | 35.10 | $35.66 | 10600 |
| 2024-03-07 | 35.04 | $35.62 | 10200 |
| 2024-03-06 | 34.98 | $35.41 | 2227 |
| 2024-03-05 | 34.93 | $34.90 | 5700 |
| 2024-03-04 | 34.93 | $35.13 | 4242 |
| 2024-03-01 | 34.91 | $35.41 | 4604 |
| 2024-02-29 | 34.86 | $34.99 | 5400 |
| 2024-02-28 | 34.85 | $34.97 | 17736 |
| 2024-02-27 | 34.83 | $35.35 | 4539 |
| 2024-02-26 | 34.78 | $35.32 | 22900 |
| 2024-02-23 | 34.72 | $35.38 | 12409 |
| 2024-02-22 | 34.65 | $35.28 | 6300 |
| 2024-02-21 | 34.59 | $34.95 | 21904 |
| 2024-02-20 | 34.55 | $34.71 | 540609 |
| 2024-02-16 | 34.53 | $35.10 | 3100 |
| 2024-02-15 | 34.47 | $34.91 | 7800 |
| 2024-02-14 | 34.43 | $34.76 | 3201 |
| 2024-02-13 | 34.39 | $34.23 | 5408 |
| 2024-02-12 | 34.41 | $34.88 | 20714 |
| 2024-02-09 | 34.36 | $34.70 | 4213 |
| 2024-02-08 | 34.32 | $34.52 | 3233 |
| 2024-02-07 | 34.30 | $34.66 | 9016 |
| 2024-02-06 | 34.26 | $34.82 | 1438 |
| 2024-02-05 | 34.20 | $34.09 | 4800 |
| 2024-02-02 | 34.21 | $34.00 | 6819 |
| 2024-02-01 | 34.24 | $34.26 | 4738 |
| 2024-01-31 | 34.23 | $33.86 | 3900 |
| 2024-01-30 | 34.27 | $33.95 | 9017 |
| 2024-01-29 | 34.31 | $34.26 | 5918 |
| 2024-01-26 | 34.31 | $34.34 | 7000 |
| 2024-01-25 | 34.31 | $34.23 | 3100 |
| 2024-01-24 | 34.32 | $34.45 | 27000 |
| 2024-01-23 | 34.31 | $33.99 | 10228 |
| 2024-01-22 | 34.34 | $33.49 | 11036 |
| 2024-01-19 | 34.43 | $33.99 | 8500 |
| 2024-01-18 | 34.47 | $33.56 | 2400 |
| 2024-01-17 | 34.57 | $33.40 | 3500 |
| 2024-01-16 | 34.69 | $33.80 | 7900 |
| 2024-01-12 | 34.79 | $34.56 | 5948 |
| 2024-01-11 | 34.81 | $34.62 | 4717 |
| 2024-01-10 | 34.83 | $34.43 | 4918 |
| 2024-01-09 | 34.87 | $34.38 | 1616 |
| 2024-01-08 | 34.93 | $34.82 | 4706 |
| 2024-01-05 | 34.94 | $34.77 | 10023 |
| 2024-01-04 | 34.96 | $34.72 | 5800 |
| 2024-01-03 | 34.98 | $34.82 | 3920 |
| 2024-01-02 | 35.00 | $34.88 | 4423 |
| 2023-12-29 | 35.01 | $35.50 | 6800 |
| 2023-12-28 | 34.96 | $35.45 | 17634 |
| 2023-12-27 | 34.91 | $35.27 | 8600 |
| 2023-12-26 | 34.87 | $35.23 | 3844 |
| 2023-12-22 | 34.83 | $34.93 | 13400 |
| 2023-12-21 | 34.82 | $34.96 | 13406 |
| 2023-12-20 | 34.80 | $34.24 | 5421 |
| 2023-12-19 | 34.86 | $35.56 | 11917 |
| 2023-12-18 | 34.79 | $35.22 | 7003 |
| 2023-12-15 | 34.74 | $35.32 | 15500 |
| 2023-12-14 | 34.68 | $35.41 | 6200 |
| 2023-12-13 | 34.61 | $34.85 | 9700 |
| 2023-12-12 | 34.58 | $34.44 | 4549 |
| 2023-12-11 | 34.60 | $34.43 | 8100 |
| 2023-12-08 | 34.61 | $34.42 | 3400 |
| 2023-12-07 | 34.63 | $34.54 | 3000 |
| 2023-12-06 | 34.64 | $34.43 | 3047 |
| 2023-12-05 | 34.67 | $34.41 | 15400 |
| 2023-12-04 | 34.69 | $34.55 | 7100 |
| 2023-12-01 | 34.71 | $34.91 | 6100 |
| 2023-11-30 | 34.69 | $34.82 | 1800 |
| 2023-11-29 | 34.67 | $34.82 | 1310 |
| 2023-11-28 | 34.66 | $35.06 | 2128 |
| 2023-11-27 | 34.62 | $34.99 | 3212 |
| 2023-11-24 | 34.58 | $35.09 | 9300 |
| 2023-11-22 | 34.52 | $35.06 | 2504 |
| 2023-11-21 | 34.47 | $35.25 | 3800 |
| 2023-11-20 | 34.38 | $35.40 | 3002 |
| 2023-11-17 | 34.28 | $35.05 | 6100 |
| 2023-11-16 | 34.20 | $34.88 | 21845 |
| 2023-11-15 | 34.12 | $35.49 | 13200 |
| 2023-11-14 | 33.98 | $35.02 | 7100 |
| 2023-11-13 | 33.87 | $34.20 | 4703 |
| 2023-11-10 | 33.84 | $34.12 | 4900 |
| 2023-11-09 | 33.81 | $33.95 | 3200 |
| 2023-11-08 | 33.79 | $34.43 | 18039 |
| 2023-11-07 | 33.73 | $34.49 | 3247 |
| 2023-11-06 | 33.64 | $34.66 | 1200 |
| 2023-11-03 | 33.54 | $34.38 | 4717 |
| 2023-11-02 | 33.45 | $33.76 | 14138 |
| 2023-11-01 | 33.42 | $33.24 | 4500 |
| 2023-10-31 | 33.44 | $33.07 | 6730 |
| 2023-10-30 | 33.47 | $33.11 | 2430 |
| 2023-10-27 | 33.51 | $32.80 | 749 |
| 2023-10-26 | 33.59 | $32.75 | 5700 |
| 2023-10-25 | 33.67 | $32.99 | 4400 |
| 2023-10-24 | 33.75 | $33.41 | 8034 |
| 2023-10-23 | 33.78 | $32.95 | 1900 |
| 2023-10-20 | 33.87 | $32.92 | 624 |
| 2023-10-19 | 33.97 | $33.33 | 286200 |
| 2023-10-18 | 34.04 | $33.38 | 2220 |
| 2023-10-17 | 34.11 | $33.98 | 2100 |
| 2023-10-16 | 34.12 | $34.21 | 1419 |
| 2023-10-13 | 34.11 | $33.93 | 3900 |
| 2023-10-12 | 34.13 | $34.12 | 13000 |
| 2023-10-11 | 34.13 | $34.43 | 10933 |
| 2023-10-10 | 34.10 | $34.36 | 7025 |
| 2023-10-09 | 34.07 | $33.80 | 4701 |
| 2023-10-06 | 34.10 | $33.92 | 3500 |
| 2023-10-05 | 34.12 | $33.69 | 18100 |
| 2023-10-04 | 34.16 | $33.33 | 21928 |
| 2023-10-03 | 34.25 | $33.33 | 59300 |
| 2023-10-02 | 34.35 | $33.58 | 4413 |
| 2023-09-29 | 34.43 | $33.86 | 2100 |
| 2023-09-28 | 34.49 | $33.73 | 6744 |
| 2023-09-27 | 34.57 | $33.81 | 2200 |
| 2023-09-26 | 34.65 | $33.76 | 723 |
| 2023-09-25 | 34.74 | $34.28 | 6104 |
| 2023-09-22 | 34.79 | $34.42 | 902 |
| 2023-09-21 | 34.83 | $33.85 | 2100 |
| 2023-09-20 | 34.93 | $34.54 | 8447 |
| 2023-09-19 | 34.97 | $34.62 | 8104 |
| 2023-09-18 | 35.01 | $34.87 | 3900 |
| 2023-09-15 | 35.03 | $34.96 | 7109 |
| 2023-09-14 | 35.03 | $34.95 | 10300 |
| 2023-09-13 | 35.04 | $34.86 | 2900 |
| 2023-09-12 | 35.06 | $34.77 | 4942 |
| 2023-09-11 | 35.09 | $34.91 | 3400 |
| 2023-09-08 | 35.11 | $34.45 | 8200 |
| 2023-09-07 | 35.18 | $34.44 | 3500 |
| 2023-09-06 | 35.26 | $34.84 | 1636 |
| 2023-09-05 | 35.30 | $35.07 | 5648 |
| 2023-09-01 | 35.33 | $35.41 | 8234 |
| 2023-08-31 | 35.32 | $35.07 | 3100 |
| 2023-08-30 | 35.34 | $35.42 | 821 |
| 2023-08-29 | 35.33 | $35.64 | 26218 |
| 2023-08-28 | 35.30 | $35.15 | 3839 |
| 2023-08-25 | 35.32 | $34.88 | 1327 |
| 2023-08-24 | 35.36 | $34.86 | 1227 |
| 2023-08-23 | 35.42 | $34.91 | 800 |
| 2023-08-22 | 35.47 | $34.44 | 17307 |
| 2023-08-21 | 35.58 | $34.48 | 2200 |
| 2023-08-18 | 35.70 | $34.32 | 1609 |
| 2023-08-17 | 35.84 | $34.54 | 1646 |
| 2023-08-16 | 35.98 | $34.58 | 4200 |
| 2023-08-15 | 36.12 | $34.82 | 29300 |
| 2023-08-14 | 36.26 | $35.37 | 2900 |
| 2023-08-11 | 36.36 | $35.54 | 330 |
| 2023-08-10 | 36.44 | $36.20 | 3900 |
| 2023-08-09 | 36.47 | $36.03 | 1735 |
| 2023-08-08 | 36.51 | $36.01 | 2400 |
| 2023-08-07 | 36.57 | $36.54 | 1444 |
| 2023-08-04 | 36.57 | $36.50 | 3919 |
| 2023-08-03 | 36.58 | $36.52 | 1800 |
| 2023-08-02 | 36.58 | $36.40 | 3600 |
| 2023-08-01 | 36.60 | $37.27 | 3000 |
| 2023-07-31 | 36.53 | $37.83 | 5339 |
| 2023-07-28 | 36.39 | $37.75 | 7600 |
| 2023-07-27 | 36.25 | $36.73 | 1600 |
| 2023-07-26 | 36.20 | $37.10 | 5810 |
| 2023-07-25 | 36.11 | $36.82 | 3231 |
| 2023-07-24 | 36.03 | $36.64 | 2529 |
| 2023-07-21 | 35.97 | $36.06 | 7200 |
| 2023-07-20 | 35.96 | $36.05 | 9900 |
| 2023-07-19 | 35.95 | $36.41 | 2247 |
| 2023-07-18 | 35.90 | $36.47 | 2700 |
| 2023-07-17 | 35.84 | $36.63 | 10510 |
| 2023-07-14 | 35.75 | $36.55 | 8700 |
| 2023-07-13 | 35.67 | $36.80 | 14841 |
| 2023-07-12 | 35.55 | $36.43 | 1701 |
| 2023-07-11 | 35.46 | $35.64 | 8011 |
| 2023-07-10 | 35.44 | $35.52 | 43937 |
| 2023-07-07 | 35.43 | $35.48 | 1429 |
| 2023-07-06 | 35.43 | $34.90 | 500 |
| 2023-07-05 | 35.48 | $35.71 | 3010 |
| 2023-07-03 | 35.46 | $35.89 | 700 |
| 2023-06-30 | 35.41 | $35.49 | 1700 |
| 2023-06-29 | 35.41 | $35.09 | 1000 |
| 2023-06-28 | 35.44 | $35.25 | 200 |
| 2023-06-27 | 35.46 | $35.50 | 4024 |
| 2023-06-26 | 35.45 | $35.12 | 2200 |
| 2023-06-23 | 35.49 | $34.98 | 13500 |
| 2023-06-22 | 35.54 | $35.61 | 2414 |
| 2023-06-21 | 35.54 | $35.71 | 5932 |
| 2023-06-20 | 35.52 | $35.81 | 2000 |
| 2023-06-16 | 35.49 | $36.53 | 16603 |
| 2023-06-15 | 35.38 | $36.68 | 400 |
| 2023-06-14 | 35.24 | $36.33 | 3900 |
| 2023-06-13 | 35.13 | $35.98 | 4900 |
| 2023-06-12 | 35.04 | $35.63 | 423 |
| 2023-06-09 | 34.97 | $35.53 | 7100 |
| 2023-06-08 | 34.91 | $35.41 | 1547 |
| 2023-06-07 | 34.86 | $35.17 | 3300 |
| 2023-06-06 | 34.83 | $35.48 | 2600 |
| 2023-06-05 | 34.76 | $35.87 | 1100 |
| 2023-06-02 | 34.64 | $35.16 | 400 |
| 2023-06-01 | 34.59 | $34.66 | 1629 |
| 2023-05-31 | 34.58 | $34.05 | 5340 |
| 2023-05-30 | 34.64 | $34.27 | 5417 |
| 2023-05-26 | 34.68 | $34.78 | 11000 |
| 2023-05-25 | 34.67 | $34.20 | 5315 |
| 2023-05-24 | 34.72 | $34.24 | 3300 |
| 2023-05-23 | 34.77 | $34.55 | 3200 |
| 2023-05-22 | 34.79 | $35.09 | 2804 |
| 2023-05-19 | 34.76 | $34.70 | 3900 |
| 2023-05-18 | 34.76 | $34.81 | 2205 |
| 2023-05-17 | 34.76 | $34.97 | 4748 |
| 2023-05-16 | 34.74 | $34.84 | 25200 |
| 2023-05-15 | 34.73 | $35.03 | 3110 |
| 2023-05-12 | 34.69 | $34.43 | 8400 |
| 2023-05-11 | 34.72 | $34.81 | 1800 |
| 2023-05-10 | 34.71 | $34.86 | 3202 |
| 2023-05-09 | 34.70 | $34.92 | 1449 |
| 2023-05-08 | 34.67 | $35.14 | 2634 |
| 2023-05-05 | 34.62 | $35.06 | 2300 |
| 2023-05-04 | 34.58 | $34.59 | 7025 |
| 2023-05-03 | 34.58 | $34.23 | 5008 |
| 2023-05-02 | 34.61 | $34.23 | 3000 |
| 2023-05-01 | 34.65 | $34.59 | 2548 |
| 2023-04-28 | 34.66 | $34.72 | 3337 |
| 2023-04-27 | 34.65 | $34.55 | 3500 |
| 2023-04-26 | 34.66 | $34.08 | 4030 |
| 2023-04-25 | 34.72 | $33.86 | 11400 |
| 2023-04-24 | 34.82 | $34.47 | 2044 |
| 2023-04-21 | 34.85 | $34.52 | 835 |
| 2023-04-20 | 34.89 | $34.83 | 5803 |
| 2023-04-19 | 34.89 | $34.91 | 2400 |
| 2023-04-18 | 34.89 | $35.28 | 1914 |
| 2023-04-17 | 34.85 | $35.30 | 2736 |
| 2023-04-14 | 34.80 | $35.15 | 6841 |
| 2023-04-13 | 34.77 | $35.31 | 4141 |
| 2023-04-12 | 34.71 | $34.83 | 4900 |
| 2023-04-11 | 34.70 | $35.09 | 5920 |
| 2023-04-10 | 34.65 | $34.83 | 5909 |
| 2023-04-06 | 34.64 | $34.86 | 3427 |
| 2023-04-05 | 34.61 | $34.70 | 2136 |
| 2023-04-04 | 34.60 | $35.00 | 2500 |
| 2023-04-03 | 34.56 | $35.07 | 8301 |
| 2023-03-31 | 34.51 | $35.05 | 500 |
| 2023-03-30 | 34.45 | $35.22 | 1104 |
| 2023-03-29 | 34.37 | $34.84 | 3300 |
| 2023-03-28 | 34.32 | $34.72 | 3518 |
| 2023-03-27 | 34.28 | $34.21 | 4900 |
| 2023-03-24 | 34.29 | $34.38 | 2233 |
| 2023-03-23 | 34.28 | $34.47 | 2744 |
| 2023-03-22 | 34.25 | $34.01 | 6919 |
| 2023-03-21 | 34.28 | $33.90 | 5100 |
| 2023-03-20 | 34.32 | $33.52 | 5600 |
| 2023-03-17 | 34.40 | $33.48 | 18300 |
| 2023-03-16 | 34.50 | $33.62 | 600 |
| 2023-03-15 | 34.59 | $33.08 | 5237 |
| 2023-03-14 | 34.75 | $33.72 | 11200 |
| 2023-03-13 | 34.86 | $33.71 | 1600 |
| 2023-03-10 | 34.98 | $33.72 | 1200 |
| 2023-03-09 | 35.12 | $33.96 | 3600 |
| 2023-03-08 | 35.24 | $34.69 | 4109 |
| 2023-03-07 | 35.30 | $34.63 | 2804 |
| 2023-03-06 | 35.37 | $35.11 | 2329 |
| 2023-03-03 | 35.39 | $35.23 | 15200 |
| 2023-03-02 | 35.41 | $34.94 | 7816 |
| 2023-03-01 | 35.46 | $34.83 | 2300 |
| 2023-02-28 | 35.53 | $34.19 | 7700 |
| 2023-02-27 | 35.67 | $34.40 | 2100 |
| 2023-02-24 | 35.80 | $34.19 | 1600 |
| 2023-02-23 | 35.97 | $35.04 | 3000 |
| 2023-02-22 | 36.07 | $34.87 | 8700 |
| 2023-02-21 | 36.20 | $35.06 | 9614 |
| 2023-02-17 | 36.32 | $35.49 | 1633 |
| 2023-02-16 | 36.40 | $35.80 | 6500 |
| 2023-02-15 | 36.47 | $35.86 | 3000 |
| 2023-02-14 | 36.53 | $36.14 | 3348 |
| 2023-02-13 | 36.57 | $36.24 | 2848 |
| 2023-02-10 | 36.61 | $35.96 | 1600 |
| 2023-02-09 | 36.68 | $36.30 | 5537 |
| 2023-02-08 | 36.72 | $36.20 | 3700 |
| 2023-02-07 | 36.77 | $36.33 | 6718 |
| 2023-02-06 | 36.82 | $36.17 | 13000 |
| 2023-02-03 | 36.88 | $36.64 | 10400 |
| 2023-02-02 | 36.91 | $37.35 | 2100 |
| 2023-02-01 | 36.86 | $37.52 | 6200 |
| 2023-01-31 | 36.79 | $36.97 | 12040 |
| 2023-01-30 | 36.78 | $37.03 | 10000 |
| 2023-01-27 | 36.75 | $37.74 | 600 |
| 2023-01-26 | 36.64 | $37.90 | 2600 |
| 2023-01-25 | 36.51 | $37.66 | 2400 |
| 2023-01-24 | 36.39 | $37.62 | 4019 |
| 2023-01-23 | 36.26 | $37.69 | 2718 |
| 2023-01-20 | 36.11 | $37.26 | 2000 |
| 2023-01-19 | 35.99 | $36.87 | 2920 |
| 2023-01-18 | 35.90 | $36.53 | 7800 |
| 2023-01-17 | 35.83 | $38.40 | 8000 |
| 2023-01-13 | 35.56 | $37.02 | 16949 |
| 2023-01-12 | 35.41 | $36.87 | 4830 |
| 2023-01-11 | 35.25 | $36.67 | 52800 |
| 2023-01-10 | 35.10 | $37.90 | 17100 |
| 2023-01-09 | 34.81 | $36.24 | 7228 |
| 2023-01-06 | 34.66 | $35.98 | 7842 |
| 2023-01-05 | 34.52 | $35.35 | 3800 |
| 2023-01-04 | 34.43 | $35.45 | 4500 |
| 2023-01-03 | 34.33 | $34.40 | 7232 |
| 2022-12-30 | 34.32 | $34.05 | 5625 |
| 2022-12-29 | 34.35 | $34.54 | 1831 |
| 2022-12-28 | 34.33 | $33.87 | 16300 |
| 2022-12-27 | 34.37 | $34.55 | 4319 |
| 2022-12-23 | 34.36 | $33.95 | 10400 |
| 2022-12-22 | 34.40 | $35.22 | 1301 |
| 2022-12-21 | 34.31 | $34.27 | 5600 |
| 2022-12-20 | 34.32 | $33.91 | 18614 |
| 2022-12-19 | 34.36 | $33.91 | 13500 |
| 2022-12-16 | 34.41 | $33.80 | 41600 |
| 2022-12-15 | 34.47 | $33.68 | 19100 |
| 2022-12-14 | 34.55 | $34.43 | 11700 |
| 2022-12-13 | 34.56 | $36.06 | 9000 |
| 2022-12-12 | 34.41 | $34.00 | 17800 |
| 2022-12-09 | 34.45 | $34.96 | 13115 |
| 2022-12-08 | 34.40 | $35.37 | 8829 |
| 2022-12-07 | 34.29 | $34.81 | 4900 |
| 2022-12-06 | 34.24 | $35.14 | 11223 |
| 2022-12-05 | 34.15 | $35.15 | 62618 |
| 2022-12-02 | 34.04 | $35.62 | 6641 |
| 2022-12-01 | 33.87 | $35.18 | 2000 |
| 2022-11-30 | 33.74 | $35.60 | 5109 |
| 2022-11-29 | 33.54 | $34.39 | 23900 |
| 2022-11-28 | 33.45 | $33.69 | 4814 |
| 2022-11-25 | 33.42 | $33.83 | 4200 |
| 2022-11-23 | 33.38 | $34.41 | 4635 |
| 2022-11-22 | 33.27 | $33.56 | 20426 |
| 2022-11-21 | 33.24 | $33.91 | 5400 |
| 2022-11-18 | 33.17 | $33.99 | 6400 |
| 2022-11-17 | 33.09 | $34.24 | 2103 |
| 2022-11-16 | 32.97 | $33.92 | 12529 |
| 2022-11-15 | 32.86 | $34.77 | 12049 |
| 2022-11-14 | 32.66 | $34.02 | 13400 |
| 2022-11-11 | 32.52 | $34.12 | 7300 |
| 2022-11-10 | 32.35 | $33.43 | 19300 |
| 2022-11-09 | 32.24 | $34.16 | 62606 |
| 2022-11-08 | 32.04 | $32.79 | 13100 |
| 2022-11-07 | 31.96 | $32.74 | 7000 |
| 2022-11-04 | 31.88 | $32.78 | 20347 |
| 2022-11-03 | 31.78 | $31.35 | 21700 |
| 2022-11-02 | 31.83 | $33.12 | 35702 |
| 2022-11-01 | 31.69 | $31.45 | 2000 |
| 2022-10-31 | 31.72 | $31.00 | 3500 |
| 2022-10-28 | 31.79 | $31.19 | 8600 |
| 2022-10-27 | 31.85 | $31.28 | 1703 |
| 2022-10-26 | 31.91 | $31.50 | 5800 |
| 2022-10-25 | 31.96 | $31.00 | 2600 |
| 2022-10-24 | 32.06 | $30.72 | 4100 |
| 2022-10-21 | 32.20 | $31.99 | 21100 |
| 2022-10-20 | 32.22 | $31.55 | 5900 |
| 2022-10-19 | 32.29 | $31.31 | 600 |
| 2022-10-18 | 32.40 | $31.87 | 5600 |
| 2022-10-17 | 32.45 | $31.90 | 18200 |
| 2022-10-14 | 32.51 | $31.06 | 1300 |
| 2022-10-13 | 32.66 | $31.52 | 3200 |
| 2022-10-12 | 32.78 | $31.33 | 1040 |
| 2022-10-11 | 32.94 | $31.34 | 13500 |
| 2022-10-10 | 33.10 | $31.86 | 29900 |
| 2022-10-07 | 33.23 | $32.24 | 33126 |
| 2022-10-06 | 33.34 | $32.88 | 4000 |
| 2022-10-05 | 33.39 | $33.17 | 2016 |
| 2022-10-04 | 33.41 | $33.18 | 13500 |
| 2022-10-03 | 33.43 | $32.21 | 86000 |
| 2022-09-30 | 33.56 | $31.67 | 3123 |
| 2022-09-29 | 33.76 | $31.81 | 9640 |
| 2022-09-28 | 33.97 | $32.50 | 8411 |
| 2022-09-27 | 34.12 | $32.18 | 8425 |
| 2022-09-26 | 34.33 | $32.32 | 11710 |
| 2022-09-23 | 34.54 | $32.65 | 3800 |
| 2022-09-22 | 34.74 | $33.15 | 3100 |
| 2022-09-21 | 34.90 | $33.49 | 2536 |
| 2022-09-20 | 35.05 | $34.01 | 7741 |
| 2022-09-19 | 35.16 | $34.47 | 7925 |
| 2022-09-16 | 35.24 | $34.11 | 5609 |
| 2022-09-15 | 35.35 | $34.45 | 3009 |
| 2022-09-14 | 35.45 | $34.85 | 2234 |
| 2022-09-13 | 35.51 | $34.60 | 8000 |
| 2022-09-12 | 35.61 | $35.91 | 3422 |
| 2022-09-09 | 35.58 | $35.37 | 20900 |
| 2022-09-08 | 35.60 | $34.77 | 30000 |
| 2022-09-07 | 35.68 | $34.74 | 2645 |
| 2022-09-06 | 35.78 | $34.46 | 1500 |
| 2022-09-02 | 35.92 | $34.72 | 45300 |
| 2022-09-01 | 36.05 | $35.15 | 10637 |
| 2022-08-31 | 36.14 | $35.50 | 12810 |
| 2022-08-30 | 36.21 | $35.31 | 5115 |
| 2022-08-29 | 36.31 | $37.57 | 4000 |
| 2022-08-26 | 36.17 | $36.08 | 41800 |
| 2022-08-25 | 36.18 | $36.51 | 15227 |
| 2022-08-24 | 36.15 | $35.83 | 191036 |
| 2022-08-23 | 36.18 | $35.65 | 1800 |
| 2022-08-22 | 36.24 | $35.73 | 7300 |
| 2022-08-19 | 36.29 | $35.93 | 4000 |
| 2022-08-18 | 36.33 | $36.00 | 2700 |
| 2022-08-17 | 36.37 | $36.73 | 19510 |
| 2022-08-16 | 36.33 | $36.85 | 9100 |
| 2022-08-15 | 36.27 | $36.97 | 21949 |
| 2022-08-12 | 36.20 | $37.10 | 4302 |
| 2022-08-11 | 36.11 | $36.92 | 13800 |
| 2022-08-10 | 36.02 | $36.62 | 6620 |
| 2022-08-09 | 35.96 | $36.20 | 8400 |
| 2022-08-08 | 35.93 | $36.29 | 3100 |
| 2022-08-05 | 35.89 | $36.18 | 7100 |
| 2022-08-04 | 35.86 | $36.23 | 15200 |
| 2022-08-03 | 35.83 | $35.90 | 1609 |
| 2022-08-02 | 35.82 | $35.58 | 53700 |
| 2022-08-01 | 35.84 | $35.67 | 8626 |
| 2022-07-29 | 35.86 | $36.03 | 2500 |
| 2022-07-28 | 35.84 | $36.17 | 21532 |
| 2022-07-27 | 35.81 | $36.33 | 17800 |
| 2022-07-26 | 35.76 | $35.56 | 6636 |
| 2022-07-25 | 35.78 | $35.83 | 26200 |
| 2022-07-22 | 35.77 | $35.83 | 7300 |
| 2022-07-21 | 35.76 | $36.30 | 20100 |
| 2022-07-20 | 35.71 | $35.75 | 6600 |
| 2022-07-19 | 35.70 | $33.95 | 11800 |
| 2022-07-18 | 35.89 | $35.29 | 3300 |
| 2022-07-15 | 35.95 | $34.88 | 7502 |
| 2022-07-14 | 36.06 | $34.88 | 15500 |
| 2022-07-13 | 36.19 | $34.98 | 6940 |
| 2022-07-12 | 36.32 | $35.29 | 3946 |
| 2022-07-11 | 36.42 | $35.27 | 7300 |
| 2022-07-08 | 36.54 | $36.58 | 6216 |
| 2022-07-07 | 36.54 | $36.62 | 1738 |
| 2022-07-06 | 36.53 | $35.92 | 19940 |
| 2022-07-05 | 36.60 | $36.14 | 50500 |
| 2022-07-01 | 36.65 | $36.26 | 11200 |
| 2022-06-30 | 36.69 | $36.39 | 6539 |
| 2022-06-29 | 36.72 | $36.59 | 47325 |
| 2022-06-28 | 36.73 | $36.86 | 5643 |
| 2022-06-27 | 36.72 | $37.17 | 11134 |
| 2022-06-24 | 36.67 | $37.11 | 6039 |
| 2022-06-23 | 36.62 | $36.27 | 15900 |
| 2022-06-22 | 36.66 | $34.82 | 14500 |
| 2022-06-21 | 36.85 | $36.69 | 51800 |
| 2022-06-17 | 36.87 | $35.85 | 11900 |
| 2022-06-16 | 36.98 | $35.68 | 12500 |
| 2022-06-15 | 37.11 | $35.30 | 8700 |
| 2022-06-14 | 37.30 | $36.37 | 10112 |
| 2022-06-13 | 37.40 | $35.59 | 11619 |
| 2022-06-10 | 37.59 | $37.05 | 16634 |
| 2022-06-09 | 37.65 | $37.43 | 13500 |
| 2022-06-08 | 37.67 | $38.68 | 13012 |
| 2022-06-07 | 37.57 | $38.34 | 4209 |
| 2022-06-06 | 37.49 | $38.28 | 2100 |
| 2022-06-03 | 37.40 | $37.96 | 1709 |
| 2022-06-02 | 37.35 | $38.72 | 9140 |
| 2022-06-01 | 37.20 | $38.00 | 8000 |
| 2022-05-31 | 37.12 | $38.40 | 46000 |
| 2022-05-27 | 36.98 | $39.17 | 2408 |
| 2022-05-26 | 36.75 | $37.16 | 8700 |
| 2022-05-25 | 36.71 | $36.84 | 1000 |
| 2022-05-24 | 36.69 | $34.36 | 14200 |
| 2022-05-23 | 36.94 | $37.25 | 4700 |
| 2022-05-20 | 36.91 | $34.97 | 10035 |
| 2022-05-19 | 37.11 | $36.70 | 4213 |
| 2022-05-18 | 37.16 | $36.33 | 19114 |
| 2022-05-17 | 37.24 | $35.35 | 1547 |
| 2022-05-16 | 37.44 | $36.16 | 11800 |
| 2022-05-13 | 37.58 | $36.34 | 12000 |
| 2022-05-12 | 37.71 | $35.31 | 633 |
| 2022-05-11 | 37.96 | $35.48 | 700 |
| 2022-05-10 | 38.22 | $35.86 | 9206 |
| 2022-05-09 | 38.47 | $35.57 | 14200 |
| 2022-05-06 | 38.77 | $36.58 | 11149 |
| 2022-05-05 | 39.00 | $38.62 | 3136 |
| 2022-05-04 | 39.04 | $37.50 | 4300 |
| 2022-05-03 | 39.21 | $40.00 | 53200 |
| 2022-05-02 | 39.12 | $38.04 | 11300 |
| 2022-04-29 | 39.24 | $38.12 | 48117 |
| 2022-04-28 | 39.35 | $38.11 | 12700 |
| 2022-04-27 | 39.49 | $37.64 | 5049 |
| 2022-04-26 | 39.68 | $37.00 | 4021 |
| 2022-04-25 | 39.96 | $39.42 | 10111 |
| 2022-04-22 | 40.02 | $38.26 | 25627 |
| 2022-04-21 | 40.20 | $38.42 | 7944 |
| 2022-04-20 | 40.39 | $39.11 | 5242 |
| 2022-04-19 | 40.53 | $39.25 | 3400 |
| 2022-04-18 | 40.66 | $39.53 | 6619 |
| 2022-04-14 | 40.78 | $39.85 | 25000 |
| 2022-04-13 | 40.88 | $40.42 | 3500 |
| 2022-04-12 | 40.93 | $40.04 | 16800 |
| 2022-04-11 | 41.02 | $40.41 | 1837 |
| 2022-04-08 | 41.08 | $40.71 | 5211 |
| 2022-04-07 | 41.12 | $40.71 | 626 |
| 2022-04-06 | 41.17 | $41.09 | 3400 |
| 2022-04-05 | 41.17 | $41.54 | 15200 |
| 2022-04-04 | 41.13 | $42.50 | 2624 |
| 2022-04-01 | 40.99 | $41.76 | 15732 |
| 2022-03-31 | 40.91 | $40.99 | 5800 |
| 2022-03-30 | 40.90 | $41.76 | 2343 |
| 2022-03-29 | 40.81 | $41.86 | 4611 |
| 2022-03-28 | 40.70 | $41.15 | 3600 |
| 2022-03-25 | 40.65 | $40.92 | 15400 |
| 2022-03-24 | 40.62 | $41.36 | 1400 |
| 2022-03-23 | 40.55 | $41.07 | 13700 |
| 2022-03-22 | 40.49 | $41.28 | 6200 |
| 2022-03-21 | 40.41 | $40.42 | 3300 |
| 2022-03-18 | 40.41 | $41.33 | 12900 |
| 2022-03-17 | 40.31 | $40.53 | 2500 |
| 2022-03-16 | 40.29 | $40.84 | 8542 |
| 2022-03-15 | 40.23 | $37.72 | 10830 |
| 2022-03-14 | 40.49 | $37.48 | 27515 |
| 2022-03-11 | 40.81 | $38.32 | 10911 |
| 2022-03-10 | 41.07 | $39.15 | 2300 |
| 2022-03-09 | 41.28 | $39.90 | 7600 |
| 2022-03-08 | 41.42 | $38.73 | 2100 |
| 2022-03-07 | 41.70 | $38.47 | 1400 |
| 2022-03-04 | 42.04 | $40.09 | 4208 |
| 2022-03-03 | 42.25 | $40.99 | 4000 |
| 2022-03-02 | 42.38 | $41.50 | 5100 |
| 2022-03-01 | 42.48 | $41.25 | 15802 |
| 2022-02-28 | 42.60 | $41.77 | 8700 |
| 2022-02-25 | 42.69 | $41.99 | 2900 |
| 2022-02-24 | 42.77 | $40.65 | 5726 |
| 2022-02-23 | 42.99 | $42.14 | 10603 |
| 2022-02-22 | 43.08 | $42.36 | 37700 |
| 2022-02-18 | 43.15 | $43.00 | 2400 |
| 2022-02-17 | 43.17 | $43.40 | 2026 |
| 2022-02-16 | 43.15 | $43.83 | 17100 |
| 2022-02-15 | 43.07 | $43.61 | 3400 |
| 2022-02-14 | 43.02 | $43.06 | 300 |
| 2022-02-11 | 43.01 | $43.06 | 1000 |
| 2022-02-10 | 43.01 | $43.51 | 647 |
| 2022-02-09 | 42.96 | $43.75 | 16200 |
| 2022-02-08 | 42.87 | $43.11 | 3400 |
| 2022-02-07 | 42.85 | $42.96 | 11500 |
| 2022-02-04 | 42.84 | $42.83 | 9000 |
| 2022-02-03 | 42.84 | $42.72 | 5500 |
| 2022-02-02 | 42.85 | $43.14 | 3400 |
| 2022-02-01 | 42.82 | $43.12 | 13526 |
| 2022-01-31 | 42.79 | $42.98 | 6300 |
| 2022-01-28 | 42.77 | $41.64 | 52317 |
| 2022-01-27 | 42.89 | $41.50 | 5100 |
| 2022-01-26 | 43.03 | $42.02 | 2800 |
| 2022-01-25 | 43.14 | $42.51 | 1848 |
| 2022-01-24 | 43.20 | $42.45 | 4520 |
| 2022-01-21 | 43.28 | $43.05 | 3100 |
| 2022-01-20 | 43.31 | $43.63 | 4946 |
| 2022-01-19 | 43.27 | $43.45 | 1943 |
| 2022-01-18 | 43.26 | $43.40 | 5800 |
| 2022-01-14 | 43.24 | $43.96 | 1200 |
| 2022-01-13 | 43.16 | $43.91 | 944 |
| 2022-01-12 | 43.09 | $44.33 | 6900 |
| 2022-01-11 | 42.96 | $43.66 | 6200 |
| 2022-01-10 | 42.88 | $42.74 | 1200 |
| 2022-01-07 | 42.90 | $42.74 | 6427 |
| 2022-01-06 | 42.91 | $42.46 | 1300 |
| 2022-01-05 | 42.96 | $42.40 | 2200 |
| 2022-01-04 | 43.02 | $43.10 | 5717 |
| 2022-01-03 | 43.01 | $43.28 | 2610 |
| 2021-12-31 | 42.98 | $43.04 | 15907 |
| 2021-12-30 | 42.98 | $43.19 | 12942 |
| 2021-12-29 | 42.95 | $42.68 | 25000 |
| 2021-12-28 | 42.98 | $42.85 | 40743 |
| 2021-12-27 | 43.00 | $42.90 | 26138 |
| 2021-12-23 | 43.01 | $42.75 | 34908 |
| 2021-12-22 | 43.03 | $42.48 | 36900 |
| 2021-12-21 | 43.09 | $42.27 | 47500 |
| 2021-12-20 | 43.18 | $41.65 | 47400 |
| 2021-12-17 | 43.34 | $42.19 | 4008 |
| 2021-12-16 | 43.46 | $42.41 | 10700 |
| 2021-12-15 | 43.57 | $42.30 | 1600 |
| 2021-12-14 | 43.70 | $42.49 | 10226 |
| 2021-12-13 | 43.83 | $42.62 | 5900 |
| 2021-12-10 | 43.96 | $43.90 | 11620 |
| 2021-12-09 | 43.96 | $43.88 | 600 |
| 2021-12-08 | 43.97 | $44.18 | 3440 |
| 2021-12-07 | 43.95 | $43.97 | 6600 |
| 2021-12-06 | 43.95 | $43.36 | 36100 |
| 2021-12-03 | 44.01 | $43.16 | 3200 |
| 2021-12-02 | 44.10 | $43.61 | 1400 |
| 2021-12-01 | 44.15 | $43.14 | 700 |
| 2021-11-30 | 44.26 | $43.10 | 1649 |
| 2021-11-29 | 44.38 | $43.00 | 2303 |
| 2021-11-26 | 44.53 | $44.22 | 600 |
| 2021-11-24 | 44.56 | $44.22 | 600 |
| 2021-11-23 | 44.59 | $44.27 | 900 |
| 2021-11-22 | 44.63 | $44.39 | 8601 |
| 2021-11-19 | 44.65 | $44.62 | 1916 |
| 2021-11-18 | 44.66 | $44.78 | 1643 |
| 2021-11-17 | 44.64 | $45.01 | 1916 |
| 2021-11-16 | 44.60 | $45.16 | 2300 |
| 2021-11-15 | 44.55 | $45.11 | 2400 |
| 2021-11-12 | 44.49 | $45.18 | 7200 |
| 2021-11-11 | 44.41 | $44.40 | 400 |
| 2021-11-10 | 44.42 | $44.40 | 1513 |
| 2021-11-09 | 44.42 | $44.67 | 2900 |
| 2021-11-08 | 44.39 | $44.81 | 3500 |
| 2021-11-05 | 44.35 | $44.52 | 2200 |
| 2021-11-04 | 44.33 | $44.37 | 1144 |
| 2021-11-03 | 44.32 | $44.45 | 2028 |
| 2021-11-02 | 44.31 | $44.11 | 5600 |
| 2021-11-01 | 44.33 | $44.35 | 3833 |
| 2021-10-29 | 44.33 | $44.00 | 1548 |
| 2021-10-28 | 44.36 | $44.50 | 1042 |
| 2021-10-27 | 44.35 | $44.53 | 1427 |
| 2021-10-26 | 44.33 | $44.86 | 1900 |
| 2021-10-25 | 44.28 | $44.98 | 1300 |
| 2021-10-22 | 44.20 | $44.79 | 350 |
| 2021-10-21 | 44.14 | $44.79 | 3400 |
| 2021-10-20 | 44.07 | $45.22 | 1500 |
| 2021-10-19 | 43.95 | $45.08 | 723 |
| 2021-10-18 | 43.83 | $44.60 | 416 |
| 2021-10-15 | 43.75 | $44.51 | 234 |
| 2021-10-14 | 43.67 | $43.97 | 4231 |
| 2021-10-13 | 43.64 | $43.81 | 500 |
| 2021-10-12 | 43.62 | $43.30 | 900 |
| 2021-10-11 | 43.65 | $43.40 | 4000 |
| 2021-10-08 | 43.68 | $43.51 | 2800 |
| 2021-10-07 | 43.70 | $43.80 | 6300 |
| 2021-10-06 | 43.69 | $42.84 | 1336 |
| 2021-10-05 | 43.78 | $42.98 | 514 |
| 2021-10-04 | 43.86 | $42.63 | 1400 |
| 2021-10-01 | 43.99 | $43.43 | 35200 |
| 2021-09-30 | 44.05 | $43.38 | 6800 |
| 2021-09-29 | 44.12 | $43.08 | 506 |
| 2021-09-28 | 44.23 | $43.36 | 57500 |
| 2021-09-27 | 44.32 | $43.95 | 608 |
| 2021-09-24 | 44.36 | $43.88 | 600 |
| 2021-09-23 | 44.41 | $44.20 | 900 |
| 2021-09-22 | 44.43 | $43.95 | 3244 |
| 2021-09-21 | 44.49 | $43.41 | 804 |
| 2021-09-20 | 44.60 | $43.11 | 1800 |
| 2021-09-17 | 44.76 | $44.24 | 4900 |
| 2021-09-16 | 44.81 | $44.34 | 1400 |
| 2021-09-15 | 44.86 | $44.87 | 3012 |
| 2021-09-14 | 44.86 | $44.85 | 1507 |
| 2021-09-13 | 44.86 | $45.15 | 1649 |
| 2021-09-10 | 44.83 | $45.04 | 345 |
| 2021-09-09 | 44.81 | $45.07 | 1905 |
| 2021-09-08 | 44.78 | $45.14 | 1007 |
| 2021-09-07 | 44.74 | $45.89 | 2700 |
| 2021-09-03 | 44.62 | $45.46 | 300 |
| 2021-09-02 | 44.53 | $45.46 | 5810 |
| 2021-09-01 | 44.43 | $45.60 | 1300 |
| 2021-08-31 | 44.31 | $45.37 | 15135 |
| 2021-08-30 | 44.20 | $44.61 | — |
| 2021-08-27 | 44.15 | $44.61 | 200 |
| 2021-08-26 | 44.11 | $44.10 | 914 |
| 2021-08-25 | 44.11 | $44.41 | 1411 |
| 2021-08-24 | 44.08 | $44.25 | 7049 |
| 2021-08-23 | 44.06 | $43.62 | 3400 |
| 2021-08-20 | 44.10 | $42.94 | 5800 |
| 2021-08-19 | 44.23 | $42.98 | 2100 |
| 2021-08-18 | 44.36 | $43.53 | 3409 |
| 2021-08-17 | 44.44 | $43.37 | 1344 |
| 2021-08-16 | 44.56 | $44.01 | 9600 |
| 2021-08-13 | 44.62 | $44.42 | 1414 |
| 2021-08-12 | 44.64 | $44.35 | 2800 |
| 2021-08-11 | 44.67 | $44.69 | 1821 |
| 2021-08-10 | 44.66 | $44.60 | 1100 |
| 2021-08-09 | 44.67 | $44.56 | 1040 |
| 2021-08-06 | 44.68 | $44.34 | 5100 |
| 2021-08-05 | 44.72 | $44.80 | 3600 |
| 2021-08-04 | 44.71 | $44.75 | 1433 |
| 2021-08-03 | 44.70 | $44.61 | 2800 |
| 2021-08-02 | 44.71 | $44.30 | 4903 |
| 2021-07-30 | 44.76 | $43.98 | 1800 |
| 2021-07-29 | 44.84 | $44.32 | 3542 |
| 2021-07-28 | 44.89 | $43.87 | 1700 |
| 2021-07-27 | 45.00 | $42.84 | 700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
55.82
2026-07-24
Close Price
$54.66
Vol: 9761
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
31.39
Average
39.99
Maximum
57.73
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 55.82 | $54.66 | 9761 |
| 2026-07-23 | 55.98 | $55.20 | 10525 |
| 2026-07-22 | 56.10 | $55.54 | 24419 |
| 2026-07-21 | 56.20 | $56.05 | 8300 |
| 2026-07-20 | 56.26 | $54.82 | 9479 |
| 2026-07-17 | 56.47 | $54.76 | 14936 |
| 2026-07-16 | 56.70 | $55.45 | 12126 |
| 2026-07-15 | 56.87 | $56.27 | 8700 |
| 2026-07-14 | 56.97 | $56.14 | 8200 |
| 2026-07-13 | 57.10 | $55.50 | 2800 |
| 2026-07-10 | 57.30 | $57.35 | 1303 |
| 2026-07-09 | 57.31 | $57.18 | 5812 |
| 2026-07-08 | 57.33 | $56.68 | 4665 |
| 2026-07-07 | 57.39 | $56.27 | 5000 |
| 2026-07-06 | 57.49 | $57.59 | 8240 |
| 2026-07-02 | 57.46 | $56.40 | 12500 |
| 2026-07-01 | 57.55 | $57.04 | 6312 |
| 2026-06-30 | 57.59 | $57.94 | 2900 |
| 2026-06-29 | 57.55 | $57.20 | 9144 |
| 2026-06-26 | 57.58 | $56.71 | 4500 |
| 2026-06-25 | 57.66 | $57.39 | 20310 |
| 2026-06-24 | 57.68 | $57.17 | 12600 |
| 2026-06-23 | 57.72 | $57.35 | 6930 |
| 2026-06-22 | 57.73 | $59.82 | 7400 |
| 2026-06-18 | 57.48 | $59.38 | 11200 |
| 2026-06-17 | 57.25 | $57.81 | 5600 |
| 2026-06-16 | 57.16 | $58.07 | 2300 |
| 2026-06-15 | 57.01 | $58.79 | 8351 |
| 2026-06-12 | 56.78 | $57.63 | 6100 |
| 2026-06-11 | 56.65 | $57.50 | 3735 |
| 2026-06-10 | 56.53 | $55.41 | 5900 |
| 2026-06-09 | 56.60 | $56.07 | 7320 |
| 2026-06-08 | 56.62 | $55.50 | 7200 |
| 2026-06-05 | 56.69 | $54.75 | 2200 |
| 2026-06-04 | 56.84 | $57.74 | 1438 |
| 2026-06-03 | 56.70 | $58.05 | 2239 |
| 2026-06-02 | 56.51 | $58.82 | 10300 |
| 2026-06-01 | 56.22 | $58.29 | 4350 |
| 2026-05-29 | 55.96 | $57.82 | 3798 |
| 2026-05-28 | 55.72 | $58.02 | 4934 |
| 2026-05-27 | 55.44 | $57.58 | 1831 |
| 2026-05-26 | 55.17 | $57.34 | 6620 |
| 2026-05-22 | 54.91 | $55.02 | 2719 |
| 2026-05-21 | 54.85 | $55.07 | 18359 |
| 2026-05-20 | 54.78 | $54.54 | 5209 |
| 2026-05-19 | 54.75 | $53.49 | 13426 |
| 2026-05-18 | 54.82 | $54.16 | 6920 |
| 2026-05-15 | 54.82 | $54.36 | 9713 |
| 2026-05-14 | 54.79 | $56.01 | 2501 |
| 2026-05-13 | 54.59 | $56.20 | 2279 |
| 2026-05-12 | 54.35 | $55.07 | 16017 |
| 2026-05-11 | 54.21 | $56.71 | 6300 |
| 2026-05-08 | 53.88 | $56.56 | 6100 |
| 2026-05-07 | 53.54 | $55.44 | 5300 |
| 2026-05-06 | 53.28 | $56.00 | 10603 |
| 2026-05-05 | 52.95 | $54.55 | 11500 |
| 2026-05-04 | 52.72 | $53.41 | 2036 |
| 2026-05-01 | 52.57 | $53.47 | 7500 |
| 2026-04-30 | 52.39 | $53.49 | 7746 |
| 2026-04-29 | 52.18 | $52.30 | 3200 |
| 2026-04-28 | 52.07 | $52.59 | 5300 |
| 2026-04-27 | 51.90 | $52.86 | 3492 |
| 2026-04-24 | 51.67 | $53.08 | 17000 |
| 2026-04-23 | 51.39 | $52.07 | 4200 |
| 2026-04-22 | 51.20 | $53.20 | 13745 |
| 2026-04-21 | 50.87 | $52.40 | 4400 |
| 2026-04-20 | 50.59 | $53.04 | 2600 |
| 2026-04-17 | 50.23 | $53.29 | 6700 |
| 2026-04-16 | 49.81 | $52.34 | 32437 |
| 2026-04-15 | 49.47 | $52.09 | 7041 |
| 2026-04-14 | 49.15 | $52.06 | 4500 |
| 2026-04-13 | 48.80 | $51.12 | 3940 |
| 2026-04-10 | 48.54 | $50.70 | 8944 |
| 2026-04-09 | 48.30 | $50.52 | 15800 |
| 2026-04-08 | 48.06 | $50.61 | 13311 |
| 2026-04-07 | 47.82 | $48.10 | 12400 |
| 2026-04-06 | 47.82 | $48.05 | 13819 |
| 2026-04-02 | 47.82 | $47.79 | 4900 |
| 2026-04-01 | 47.86 | $48.24 | 19015 |
| 2026-03-31 | 47.85 | $47.84 | 7000 |
| 2026-03-30 | 47.89 | $46.29 | 6200 |
| 2026-03-27 | 48.09 | $46.79 | 5100 |
| 2026-03-26 | 48.27 | $47.04 | 4900 |
| 2026-03-25 | 48.46 | $48.49 | 4113 |
| 2026-03-24 | 48.52 | $47.65 | 28340 |
| 2026-03-23 | 48.69 | $48.27 | 8400 |
| 2026-03-20 | 48.82 | $46.96 | 2800 |
| 2026-03-19 | 49.10 | $48.53 | 9200 |
| 2026-03-18 | 49.24 | $48.27 | 4200 |
| 2026-03-17 | 49.42 | $49.25 | 8616 |
| 2026-03-16 | 49.52 | $49.02 | 8500 |
| 2026-03-13 | 49.65 | $47.76 | 7100 |
| 2026-03-12 | 49.92 | $47.87 | 3540 |
| 2026-03-11 | 50.19 | $49.24 | 6930 |
| 2026-03-10 | 50.34 | $49.39 | 4700 |
| 2026-03-09 | 50.49 | $49.00 | 14913 |
| 2026-03-06 | 50.68 | $48.26 | 35500 |
| 2026-03-05 | 50.95 | $48.33 | 24013 |
| 2026-03-04 | 51.22 | $49.30 | 22024 |
| 2026-03-03 | 51.40 | $48.63 | 12191 |
| 2026-03-02 | 51.65 | $50.79 | 70500 |
| 2026-02-27 | 51.69 | $52.09 | 4100 |
| 2026-02-26 | 51.60 | $52.40 | 5900 |
| 2026-02-25 | 51.47 | $52.92 | 5700 |
| 2026-02-24 | 51.28 | $52.47 | 5019 |
| 2026-02-23 | 51.12 | $51.77 | 8000 |
| 2026-02-20 | 51.01 | $52.28 | 1800 |
| 2026-02-19 | 50.84 | $51.18 | 3100 |
| 2026-02-18 | 50.77 | $51.51 | 12600 |
| 2026-02-17 | 50.64 | $51.19 | 11715 |
| 2026-02-13 | 50.53 | $51.30 | 2604 |
| 2026-02-12 | 50.40 | $51.17 | 6000 |
| 2026-02-11 | 50.27 | $51.73 | 2725 |
| 2026-02-10 | 50.07 | $51.14 | 6247 |
| 2026-02-09 | 49.91 | $51.16 | 6921 |
| 2026-02-06 | 49.73 | $50.73 | 4600 |
| 2026-02-05 | 49.59 | $49.55 | 1800 |
| 2026-02-04 | 49.54 | $49.64 | 10841 |
| 2026-02-03 | 49.49 | $50.21 | 5148 |
| 2026-02-02 | 49.36 | $50.04 | 7700 |
| 2026-01-30 | 49.24 | $49.78 | 9517 |
| 2026-01-29 | 49.13 | $50.55 | 6300 |
| 2026-01-28 | 48.93 | $50.68 | 2610 |
| 2026-01-27 | 48.70 | $50.49 | 8719 |
| 2026-01-26 | 48.46 | $49.46 | 4400 |
| 2026-01-23 | 48.31 | $49.35 | 12349 |
| 2026-01-22 | 48.16 | $49.07 | 8348 |
| 2026-01-21 | 48.01 | $48.64 | 2200 |
| 2026-01-20 | 47.90 | $48.03 | 4337 |
| 2026-01-16 | 47.83 | $48.41 | 4800 |
| 2026-01-15 | 47.71 | $48.50 | 5006 |
| 2026-01-14 | 47.56 | $48.31 | 4404 |
| 2026-01-13 | 47.43 | $48.30 | 2500 |
| 2026-01-12 | 47.29 | $48.60 | 8100 |
| 2026-01-09 | 47.11 | $48.10 | 3600 |
| 2026-01-08 | 46.98 | $47.97 | 3400 |
| 2026-01-07 | 46.85 | $48.00 | 5029 |
| 2026-01-06 | 46.72 | $48.29 | 5730 |
| 2026-01-05 | 46.55 | $47.77 | 5400 |
| 2026-01-02 | 46.42 | $47.35 | 8346 |
| 2025-12-31 | 46.33 | $46.53 | 1036 |
| 2025-12-30 | 46.32 | $46.72 | 4000 |
| 2025-12-29 | 46.29 | $46.56 | 4200 |
| 2025-12-26 | 46.27 | $46.57 | 7525 |
| 2025-12-24 | 46.26 | $46.45 | 2815 |
| 2025-12-23 | 46.25 | $46.33 | 6940 |
| 2025-12-22 | 46.25 | $46.07 | 12300 |
| 2025-12-19 | 46.27 | $45.92 | 16701 |
| 2025-12-18 | 46.31 | $45.52 | 15200 |
| 2025-12-17 | 46.38 | $44.90 | 4200 |
| 2025-12-16 | 46.52 | $45.25 | 12600 |
| 2025-12-15 | 46.64 | $46.78 | 7904 |
| 2025-12-12 | 46.61 | $46.66 | 5128 |
| 2025-12-11 | 46.59 | $47.22 | 6102 |
| 2025-12-10 | 46.52 | $47.17 | 5000 |
| 2025-12-09 | 46.45 | $46.77 | 3003 |
| 2025-12-08 | 46.43 | $46.73 | 3700 |
| 2025-12-05 | 46.41 | $46.82 | 1830 |
| 2025-12-04 | 46.39 | $46.66 | 4300 |
| 2025-12-03 | 46.38 | $46.57 | 5445 |
| 2025-12-02 | 46.39 | $46.56 | 11822 |
| 2025-12-01 | 46.40 | $46.46 | 7400 |
| 2025-11-28 | 46.42 | $46.47 | 800 |
| 2025-11-26 | 46.45 | $46.40 | 6014 |
| 2025-11-25 | 46.48 | $46.03 | 4104 |
| 2025-11-24 | 46.56 | $45.86 | 2600 |
| 2025-11-21 | 46.66 | $45.49 | 3600 |
| 2025-11-20 | 46.81 | $45.45 | 2936 |
| 2025-11-19 | 46.96 | $46.07 | 7300 |
| 2025-11-18 | 47.06 | $46.20 | 2500 |
| 2025-11-17 | 47.14 | $46.40 | 5300 |
| 2025-11-14 | 47.21 | $46.99 | 1300 |
| 2025-11-13 | 47.22 | $46.91 | 3200 |
| 2025-11-12 | 47.23 | $47.42 | 57700 |
| 2025-11-11 | 47.19 | $47.74 | 1700 |
| 2025-11-10 | 47.10 | $47.68 | 1800 |
| 2025-11-07 | 47.01 | $46.93 | 1618 |
| 2025-11-06 | 46.97 | $47.06 | 9847 |
| 2025-11-05 | 46.92 | $47.35 | 3900 |
| 2025-11-04 | 46.83 | $46.84 | 2000 |
| 2025-11-03 | 46.79 | $47.51 | 7910 |
| 2025-10-31 | 46.67 | $46.98 | 3100 |
| 2025-10-30 | 46.60 | $47.15 | 7927 |
| 2025-10-29 | 46.50 | $47.70 | 10949 |
| 2025-10-28 | 46.34 | $47.47 | 2305 |
| 2025-10-27 | 46.20 | $47.35 | 2215 |
| 2025-10-24 | 46.05 | $47.02 | 3336 |
| 2025-10-23 | 45.92 | $46.68 | 2900 |
| 2025-10-22 | 45.82 | $46.31 | 4282 |
| 2025-10-21 | 45.75 | $46.39 | 802 |
| 2025-10-20 | 45.66 | $46.72 | 1900 |
| 2025-10-17 | 45.54 | $46.22 | 2300 |
| 2025-10-16 | 45.46 | $46.12 | 9200 |
| 2025-10-15 | 45.39 | $45.79 | 3700 |
| 2025-10-14 | 45.35 | $45.16 | 2839 |
| 2025-10-13 | 45.36 | $45.38 | 8200 |
| 2025-10-10 | 45.36 | $44.22 | 5400 |
| 2025-10-09 | 45.47 | $45.59 | 2305 |
| 2025-10-08 | 45.45 | $45.95 | 2500 |
| 2025-10-07 | 45.39 | $45.60 | 2300 |
| 2025-10-06 | 45.36 | $45.85 | 5018 |
| 2025-10-03 | 45.29 | $45.74 | 1319 |
| 2025-10-02 | 45.23 | $45.61 | 3700 |
| 2025-10-01 | 45.17 | $45.57 | 6310 |
| 2025-09-30 | 45.10 | $45.27 | 3700 |
| 2025-09-29 | 45.05 | $45.09 | 5227 |
| 2025-09-26 | 45.01 | $44.74 | 5042 |
| 2025-09-25 | 44.99 | $44.77 | 3900 |
| 2025-09-24 | 44.97 | $45.09 | 15100 |
| 2025-09-23 | 44.92 | $45.38 | 7209 |
| 2025-09-22 | 44.83 | $45.42 | 900 |
| 2025-09-19 | 44.73 | $45.38 | 2003 |
| 2025-09-18 | 44.62 | $45.55 | 2306 |
| 2025-09-17 | 44.50 | $45.60 | 3186 |
| 2025-09-16 | 44.35 | $45.48 | 4947 |
| 2025-09-15 | 44.22 | $45.25 | 7349 |
| 2025-09-12 | 44.10 | $45.06 | 3000 |
| 2025-09-11 | 43.99 | $45.08 | 1325 |
| 2025-09-10 | 43.88 | $44.65 | 4933 |
| 2025-09-09 | 43.81 | $44.30 | 3697 |
| 2025-09-08 | 43.76 | $44.09 | 9341 |
| 2025-09-05 | 43.73 | $43.87 | 2723 |
| 2025-09-04 | 43.72 | $43.39 | 2300 |
| 2025-09-03 | 43.76 | $43.41 | 4100 |
| 2025-09-02 | 43.79 | $43.26 | 11439 |
| 2025-08-29 | 43.84 | $43.43 | 2200 |
| 2025-08-28 | 43.86 | $43.80 | 3178 |
| 2025-08-27 | 43.85 | $43.56 | 1226 |
| 2025-08-26 | 43.85 | $43.94 | 6300 |
| 2025-08-25 | 43.82 | $44.10 | 7118 |
| 2025-08-22 | 43.76 | $44.37 | 7638 |
| 2025-08-21 | 43.68 | $43.69 | 2600 |
| 2025-08-20 | 43.66 | $43.82 | 1938 |
| 2025-08-19 | 43.63 | $43.83 | 2211 |
| 2025-08-18 | 43.60 | $44.22 | 5800 |
| 2025-08-15 | 43.52 | $44.03 | 3027 |
| 2025-08-14 | 43.47 | $43.94 | 18341 |
| 2025-08-13 | 43.42 | $44.31 | 2910 |
| 2025-08-12 | 43.33 | $43.95 | 9620 |
| 2025-08-11 | 43.27 | $43.44 | 8634 |
| 2025-08-08 | 43.25 | $43.55 | 1104 |
| 2025-08-07 | 43.23 | $43.56 | 8052 |
| 2025-08-06 | 43.20 | $43.28 | 5726 |
| 2025-08-05 | 43.20 | $43.10 | 900 |
| 2025-08-04 | 43.21 | $42.89 | 4800 |
| 2025-08-01 | 43.24 | $42.50 | 1300 |
| 2025-07-31 | 43.32 | $42.73 | 2500 |
| 2025-07-30 | 43.37 | $42.91 | 18102 |
| 2025-07-29 | 43.40 | $43.22 | 5800 |
| 2025-07-28 | 43.41 | $43.17 | 4940 |
| 2025-07-25 | 43.41 | $43.63 | 1939 |
| 2025-07-24 | 43.37 | $43.77 | 5110 |
| 2025-07-23 | 43.31 | $43.92 | 1895 |
| 2025-07-22 | 43.23 | $43.50 | 6300 |
| 2025-07-21 | 43.17 | $43.66 | 43334 |
| 2025-07-18 | 43.09 | $43.49 | 6000 |
| 2025-07-17 | 43.02 | $43.53 | 41101 |
| 2025-07-16 | 42.93 | $43.41 | 2900 |
| 2025-07-15 | 42.84 | $43.25 | 1527 |
| 2025-07-14 | 42.77 | $43.13 | 10000 |
| 2025-07-11 | 42.70 | $43.01 | 1649 |
| 2025-07-10 | 42.64 | $43.21 | 2540 |
| 2025-07-09 | 42.56 | $42.93 | 3215 |
| 2025-07-08 | 42.50 | $43.07 | 1305 |
| 2025-07-07 | 42.42 | $42.60 | 10318 |
| 2025-07-03 | 42.38 | $43.23 | 500 |
| 2025-07-02 | 42.27 | $42.90 | 1700 |
| 2025-07-01 | 42.18 | $42.77 | 3934 |
| 2025-06-30 | 42.09 | $42.88 | 1700 |
| 2025-06-27 | 41.99 | $42.62 | 8300 |
| 2025-06-26 | 41.90 | $42.84 | 3200 |
| 2025-06-25 | 41.78 | $42.60 | 3500 |
| 2025-06-24 | 41.68 | $42.48 | 5530 |
| 2025-06-23 | 41.58 | $41.36 | 17800 |
| 2025-06-20 | 41.58 | $40.91 | 5800 |
| 2025-06-18 | 41.63 | $41.28 | 3611 |
| 2025-06-17 | 41.64 | $41.26 | 1810 |
| 2025-06-16 | 41.65 | $41.96 | 3235 |
| 2025-06-13 | 41.59 | $41.87 | 2600 |
| 2025-06-12 | 41.54 | $42.59 | 15248 |
| 2025-06-11 | 41.41 | $42.42 | 6934 |
| 2025-06-10 | 41.28 | $42.32 | 1800 |
| 2025-06-09 | 41.16 | $42.13 | 7021 |
| 2025-06-06 | 41.05 | $41.61 | 1611 |
| 2025-06-05 | 40.98 | $41.48 | 9100 |
| 2025-06-04 | 40.91 | $41.31 | 2900 |
| 2025-06-03 | 40.85 | $40.88 | 6400 |
| 2025-06-02 | 40.83 | $40.75 | 5601 |
| 2025-05-30 | 40.81 | $40.64 | 2300 |
| 2025-05-29 | 40.80 | $41.10 | 3800 |
| 2025-05-28 | 40.73 | $40.93 | 4000 |
| 2025-05-27 | 40.66 | $40.98 | 9200 |
| 2025-05-23 | 40.58 | $40.95 | 3000 |
| 2025-05-22 | 40.49 | $40.74 | 1107 |
| 2025-05-21 | 40.41 | $40.79 | 18007 |
| 2025-05-20 | 40.31 | $41.08 | 1100 |
| 2025-05-19 | 40.16 | $41.17 | 8121 |
| 2025-05-16 | 39.99 | $41.00 | 7600 |
| 2025-05-15 | 39.82 | $41.12 | 2211 |
| 2025-05-14 | 39.61 | $40.91 | 1600 |
| 2025-05-13 | 39.41 | $40.86 | 1932 |
| 2025-05-12 | 39.19 | $40.71 | 4632 |
| 2025-05-09 | 38.97 | $39.97 | 13600 |
| 2025-05-08 | 38.80 | $39.52 | 2300 |
| 2025-05-07 | 38.66 | $39.60 | 3400 |
| 2025-05-06 | 38.48 | $39.90 | 4600 |
| 2025-05-05 | 38.25 | $40.24 | 3900 |
| 2025-05-02 | 37.97 | $39.65 | 900 |
| 2025-05-01 | 37.73 | $38.67 | 8600 |
| 2025-04-30 | 37.59 | $38.63 | 4700 |
| 2025-04-29 | 37.45 | $38.61 | 9203 |
| 2025-04-28 | 37.31 | $38.39 | 7100 |
| 2025-04-25 | 37.19 | $38.28 | 7308 |
| 2025-04-24 | 37.08 | $38.40 | 2521 |
| 2025-04-23 | 36.97 | $37.97 | 1000 |
| 2025-04-22 | 36.90 | $37.67 | 7816 |
| 2025-04-21 | 36.86 | $37.09 | 3328 |
| 2025-04-17 | 36.89 | $37.10 | 2940 |
| 2025-04-16 | 36.92 | $36.90 | 7800 |
| 2025-04-15 | 36.99 | $37.31 | 5800 |
| 2025-04-14 | 37.03 | $37.22 | 3546 |
| 2025-04-11 | 37.08 | $36.79 | 1917 |
| 2025-04-10 | 37.19 | $35.80 | 6000 |
| 2025-04-09 | 37.40 | $36.27 | 12100 |
| 2025-04-08 | 37.58 | $34.17 | 21100 |
| 2025-04-07 | 37.98 | $34.59 | 34700 |
| 2025-04-04 | 38.36 | $35.81 | 22500 |
| 2025-04-03 | 38.63 | $37.84 | 6545 |
| 2025-04-02 | 38.71 | $38.43 | 3100 |
| 2025-04-01 | 38.74 | $38.43 | 4226 |
| 2025-03-31 | 38.77 | $38.24 | 15300 |
| 2025-03-28 | 38.81 | $38.21 | 4142 |
| 2025-03-27 | 38.86 | $39.04 | 4800 |
| 2025-03-26 | 38.82 | $38.74 | 18047 |
| 2025-03-25 | 38.81 | $38.97 | 1503 |
| 2025-03-24 | 38.78 | $39.00 | 5420 |
| 2025-03-21 | 38.74 | $38.78 | 19024 |
| 2025-03-20 | 38.73 | $38.99 | 10520 |
| 2025-03-19 | 38.69 | $39.40 | 4541 |
| 2025-03-18 | 38.62 | $39.22 | 3700 |
| 2025-03-17 | 38.56 | $39.46 | 1512 |
| 2025-03-14 | 38.48 | $38.99 | 10900 |
| 2025-03-13 | 38.45 | $38.25 | 6700 |
| 2025-03-12 | 38.48 | $38.40 | 59900 |
| 2025-03-11 | 38.50 | $38.23 | 2634 |
| 2025-03-10 | 38.54 | $37.96 | 4500 |
| 2025-03-07 | 38.61 | $38.85 | 1200 |
| 2025-03-06 | 38.59 | $38.69 | 2800 |
| 2025-03-05 | 38.59 | $38.95 | 9431 |
| 2025-03-04 | 38.56 | $37.92 | 2000 |
| 2025-03-03 | 38.62 | $37.71 | 2000 |
| 2025-02-28 | 38.71 | $37.91 | 1300 |
| 2025-02-27 | 38.78 | $38.39 | 1237 |
| 2025-02-26 | 38.80 | $39.07 | 6500 |
| 2025-02-25 | 38.76 | $38.64 | 17618 |
| 2025-02-24 | 38.75 | $38.63 | 7700 |
| 2025-02-21 | 38.74 | $38.96 | 2500 |
| 2025-02-20 | 38.69 | $39.24 | 3736 |
| 2025-02-19 | 38.62 | $39.02 | 2543 |
| 2025-02-18 | 38.56 | $39.17 | 3200 |
| 2025-02-14 | 38.47 | $39.10 | 11700 |
| 2025-02-13 | 38.39 | $38.92 | 2903 |
| 2025-02-12 | 38.31 | $38.71 | 12008 |
| 2025-02-11 | 38.25 | $38.56 | 6311 |
| 2025-02-10 | 38.19 | $38.69 | 3925 |
| 2025-02-07 | 38.10 | $38.35 | 1500 |
| 2025-02-06 | 38.05 | $38.45 | 1300 |
| 2025-02-05 | 37.98 | $38.35 | 7908 |
| 2025-02-04 | 37.91 | $38.43 | 3213 |
| 2025-02-03 | 37.83 | $37.96 | 8800 |
| 2025-01-31 | 37.80 | $38.06 | 4407 |
| 2025-01-30 | 37.75 | $38.47 | 8193 |
| 2025-01-29 | 37.66 | $37.99 | 13800 |
| 2025-01-28 | 37.61 | $38.03 | 6510 |
| 2025-01-27 | 37.55 | $37.80 | 2633 |
| 2025-01-24 | 37.52 | $38.33 | 3946 |
| 2025-01-23 | 37.44 | $38.24 | 3200 |
| 2025-01-22 | 37.36 | $38.04 | 2516 |
| 2025-01-21 | 37.30 | $37.99 | 15109 |
| 2025-01-17 | 37.24 | $37.43 | 5518 |
| 2025-01-16 | 37.24 | $37.28 | 10408 |
| 2025-01-15 | 37.26 | $37.15 | 2445 |
| 2025-01-14 | 37.30 | $36.85 | 6577 |
| 2025-01-13 | 37.38 | $36.46 | 6318 |
| 2025-01-10 | 37.52 | $36.67 | 1624 |
| 2025-01-08 | 37.64 | $37.26 | 2800 |
| 2025-01-07 | 37.73 | $37.40 | 34446 |
| 2025-01-06 | 37.80 | $37.67 | 6605 |
| 2025-01-03 | 37.86 | $37.36 | 5000 |
| 2025-01-02 | 37.96 | $37.16 | 8916 |
| 2024-12-31 | 38.08 | $37.27 | 4800 |
| 2024-12-30 | 38.20 | $37.43 | 3800 |
| 2024-12-27 | 38.31 | $37.66 | 3400 |
| 2024-12-26 | 38.40 | $37.89 | 2501 |
| 2024-12-24 | 38.48 | $37.90 | 1600 |
| 2024-12-23 | 38.55 | $37.84 | 13881 |
| 2024-12-20 | 38.64 | $37.69 | 25800 |
| 2024-12-19 | 38.75 | $37.66 | 27500 |
| 2024-12-18 | 38.86 | $37.20 | 5646 |
| 2024-12-17 | 39.03 | $38.25 | 5500 |
| 2024-12-16 | 39.09 | $39.19 | 12639 |
| 2024-12-13 | 39.06 | $39.18 | 4300 |
| 2024-12-12 | 39.03 | $39.18 | 1900 |
| 2024-12-11 | 39.00 | $39.44 | 1635 |
| 2024-12-10 | 38.94 | $39.34 | 6400 |
| 2024-12-09 | 38.89 | $39.91 | 2000 |
| 2024-12-06 | 38.78 | $39.00 | 6400 |
| 2024-12-05 | 38.77 | $39.14 | 4100 |
| 2024-12-04 | 38.75 | $38.93 | 5723 |
| 2024-12-03 | 38.75 | $38.88 | 20200 |
| 2024-12-02 | 38.76 | $38.79 | 12300 |
| 2024-11-29 | 38.79 | $38.66 | 700 |
| 2024-11-27 | 38.83 | $38.65 | 5809 |
| 2024-11-26 | 38.87 | $38.54 | 2833 |
| 2024-11-25 | 38.93 | $38.75 | 5100 |
| 2024-11-22 | 38.98 | $38.69 | 8414 |
| 2024-11-21 | 39.04 | $38.72 | 7900 |
| 2024-11-20 | 39.10 | $38.67 | 15625 |
| 2024-11-19 | 39.17 | $38.68 | 1700 |
| 2024-11-18 | 39.25 | $38.61 | 21816 |
| 2024-11-15 | 39.34 | $38.27 | 9800 |
| 2024-11-14 | 39.48 | $38.31 | 5528 |
| 2024-11-13 | 39.62 | $38.61 | 6300 |
| 2024-11-12 | 39.74 | $38.70 | 10300 |
| 2024-11-11 | 39.85 | $39.47 | 4400 |
| 2024-11-08 | 39.90 | $39.72 | 5737 |
| 2024-11-07 | 39.93 | $40.69 | 2700 |
| 2024-11-06 | 39.86 | $39.79 | 5343 |
| 2024-11-05 | 39.88 | $40.18 | 3700 |
| 2024-11-04 | 39.87 | $39.68 | 3800 |
| 2024-11-01 | 39.92 | $39.40 | 1300 |
| 2024-10-31 | 40.00 | $39.25 | 5000 |
| 2024-10-30 | 40.10 | $39.48 | 2512 |
| 2024-10-29 | 40.19 | $39.97 | 6100 |
| 2024-10-28 | 40.23 | $40.11 | 2200 |
| 2024-10-25 | 40.27 | $39.91 | 2347 |
| 2024-10-24 | 40.33 | $39.92 | 2000 |
| 2024-10-23 | 40.39 | $39.95 | 1124 |
| 2024-10-22 | 40.45 | $40.16 | 3426 |
| 2024-10-21 | 40.49 | $40.14 | 2045 |
| 2024-10-18 | 40.53 | $40.29 | 2300 |
| 2024-10-17 | 40.55 | $39.98 | 5240 |
| 2024-10-16 | 40.59 | $40.22 | 3523 |
| 2024-10-15 | 40.60 | $39.84 | 2800 |
| 2024-10-14 | 40.64 | $40.65 | 1809 |
| 2024-10-11 | 40.58 | $40.71 | 4500 |
| 2024-10-10 | 40.51 | $40.53 | 5000 |
| 2024-10-09 | 40.45 | $40.39 | 825 |
| 2024-10-08 | 40.38 | $40.55 | 2517 |
| 2024-10-07 | 40.28 | $41.46 | 13621 |
| 2024-10-04 | 40.07 | $41.26 | 4100 |
| 2024-10-03 | 39.87 | $40.73 | 14700 |
| 2024-10-02 | 39.70 | $41.48 | 5800 |
| 2024-10-01 | 39.43 | $40.76 | 2900 |
| 2024-09-30 | 39.23 | $40.52 | 2200 |
| 2024-09-27 | 39.03 | $41.13 | 1900 |
| 2024-09-26 | 38.76 | $41.16 | 4419 |
| 2024-09-25 | 38.47 | $39.82 | 4216 |
| 2024-09-24 | 38.30 | $40.33 | 2831 |
| 2024-09-23 | 38.07 | $39.13 | 7712 |
| 2024-09-20 | 37.95 | $38.80 | 1849 |
| 2024-09-19 | 37.86 | $38.90 | 2900 |
| 2024-09-18 | 37.75 | $38.08 | 3146 |
| 2024-09-17 | 37.72 | $38.14 | 2026 |
| 2024-09-16 | 37.69 | $38.06 | 6000 |
| 2024-09-13 | 37.66 | $37.93 | 4142 |
| 2024-09-12 | 37.65 | $37.78 | 7100 |
| 2024-09-11 | 37.64 | $37.48 | 8100 |
| 2024-09-10 | 37.67 | $37.25 | 5513 |
| 2024-09-09 | 37.71 | $37.36 | 9200 |
| 2024-09-06 | 37.74 | $36.96 | 3700 |
| 2024-09-05 | 37.80 | $37.67 | 4000 |
| 2024-09-04 | 37.79 | $37.49 | 4805 |
| 2024-09-03 | 37.78 | $37.36 | 4949 |
| 2024-08-30 | 37.78 | $37.96 | 4100 |
| 2024-08-29 | 37.71 | $38.01 | 2200 |
| 2024-08-28 | 37.63 | $37.87 | 6700 |
| 2024-08-27 | 37.56 | $38.14 | 1320 |
| 2024-08-26 | 37.45 | $38.05 | 5500 |
| 2024-08-23 | 37.35 | $38.29 | 7400 |
| 2024-08-22 | 37.22 | $37.71 | 3020 |
| 2024-08-21 | 37.14 | $38.21 | 4401 |
| 2024-08-20 | 37.00 | $38.12 | 1800 |
| 2024-08-19 | 36.87 | $38.35 | 4804 |
| 2024-08-16 | 36.71 | $37.91 | 4337 |
| 2024-08-15 | 36.58 | $37.42 | 1121 |
| 2024-08-14 | 36.51 | $37.02 | 4600 |
| 2024-08-13 | 36.47 | $37.10 | 4632 |
| 2024-08-12 | 36.43 | $36.71 | 1041 |
| 2024-08-09 | 36.43 | $36.62 | 4800 |
| 2024-08-08 | 36.45 | $36.50 | 5137 |
| 2024-08-07 | 36.49 | $35.68 | 1900 |
| 2024-08-06 | 36.62 | $35.49 | 1938 |
| 2024-08-05 | 36.77 | $35.28 | 5600 |
| 2024-08-02 | 36.96 | $36.18 | 6100 |
| 2024-08-01 | 37.06 | $36.68 | 11605 |
| 2024-07-31 | 37.12 | $37.26 | 2345 |
| 2024-07-30 | 37.13 | $36.48 | 4805 |
| 2024-07-29 | 37.21 | $36.72 | 10200 |
| 2024-07-26 | 37.26 | $36.77 | 7200 |
| 2024-07-25 | 37.32 | $36.47 | 5200 |
| 2024-07-24 | 37.40 | $36.60 | 3100 |
| 2024-07-23 | 37.47 | $37.05 | 8231 |
| 2024-07-22 | 37.49 | $37.32 | 6607 |
| 2024-07-19 | 37.49 | $37.00 | 2400 |
| 2024-07-18 | 37.52 | $37.30 | 1532 |
| 2024-07-17 | 37.52 | $37.55 | 5231 |
| 2024-07-16 | 37.49 | $38.10 | 16429 |
| 2024-07-15 | 37.40 | $37.83 | 4600 |
| 2024-07-12 | 37.33 | $38.38 | 3642 |
| 2024-07-11 | 37.20 | $37.95 | 4000 |
| 2024-07-10 | 37.10 | $37.79 | 1700 |
| 2024-07-09 | 37.01 | $37.53 | 6809 |
| 2024-07-08 | 36.93 | $37.42 | 6036 |
| 2024-07-05 | 36.87 | $37.41 | 3846 |
| 2024-07-03 | 36.80 | $37.42 | 529 |
| 2024-07-02 | 36.73 | $36.92 | 7528 |
| 2024-07-01 | 36.70 | $36.82 | 6000 |
| 2024-06-28 | 36.68 | $36.69 | 3000 |
| 2024-06-27 | 36.66 | $36.75 | 25900 |
| 2024-06-26 | 36.65 | $36.72 | 11006 |
| 2024-06-25 | 36.63 | $36.78 | 4638 |
| 2024-06-24 | 36.62 | $36.92 | 2000 |
| 2024-06-21 | 36.59 | $36.80 | 1000 |
| 2024-06-20 | 36.57 | $36.99 | 12047 |
| 2024-06-18 | 36.54 | $37.00 | 3247 |
| 2024-06-17 | 36.51 | $36.64 | 5539 |
| 2024-06-14 | 36.53 | $36.43 | 3741 |
| 2024-06-13 | 36.57 | $36.26 | 1300 |
| 2024-06-12 | 36.63 | $36.44 | 7918 |
| 2024-06-11 | 36.68 | $36.09 | 5139 |
| 2024-06-10 | 36.76 | $36.56 | 3532 |
| 2024-06-07 | 36.81 | $36.50 | 1103 |
| 2024-06-06 | 36.86 | $36.66 | 4725 |
| 2024-06-05 | 36.89 | $36.70 | 1000 |
| 2024-06-04 | 36.92 | $36.17 | 1900 |
| 2024-06-03 | 37.00 | $36.33 | 15307 |
| 2024-05-31 | 37.07 | $36.23 | 2700 |
| 2024-05-30 | 37.15 | $36.48 | 14618 |
| 2024-05-29 | 37.21 | $36.52 | 900 |
| 2024-05-28 | 37.25 | $37.02 | 10116 |
| 2024-05-24 | 37.24 | $37.31 | 9703 |
| 2024-05-23 | 37.20 | $37.01 | 95739 |
| 2024-05-22 | 37.18 | $37.34 | 2400 |
| 2024-05-21 | 37.11 | $37.65 | 2913 |
| 2024-05-20 | 37.00 | $37.80 | 3104 |
| 2024-05-17 | 36.87 | $38.07 | 6000 |
| 2024-05-16 | 36.69 | $37.90 | 4300 |
| 2024-05-15 | 36.51 | $37.56 | 11801 |
| 2024-05-14 | 36.34 | $37.05 | 1018 |
| 2024-05-13 | 36.22 | $37.21 | 9617 |
| 2024-05-10 | 36.06 | $36.83 | 4706 |
| 2024-05-09 | 35.93 | $36.70 | 5200 |
| 2024-05-08 | 35.82 | $36.42 | 8200 |
| 2024-05-07 | 35.73 | $36.57 | 3300 |
| 2024-05-06 | 35.62 | $36.78 | 500 |
| 2024-05-03 | 35.49 | $36.85 | 4445 |
| 2024-05-02 | 35.34 | $36.56 | 2200 |
| 2024-05-01 | 35.23 | $35.60 | 8649 |
| 2024-04-30 | 35.20 | $35.50 | 8116 |
| 2024-04-29 | 35.18 | $36.06 | 4520 |
| 2024-04-26 | 35.11 | $35.54 | 4623 |
| 2024-04-25 | 35.09 | $35.23 | 2200 |
| 2024-04-24 | 35.10 | $35.06 | 400 |
| 2024-04-23 | 35.12 | $35.09 | 3000 |
| 2024-04-22 | 35.15 | $34.77 | 7136 |
| 2024-04-19 | 35.21 | $34.35 | 3500 |
| 2024-04-18 | 35.31 | $34.40 | 4600 |
| 2024-04-17 | 35.42 | $34.32 | 3934 |
| 2024-04-16 | 35.54 | $34.38 | 2636 |
| 2024-04-15 | 35.66 | $34.77 | 8300 |
| 2024-04-12 | 35.75 | $35.26 | 1849 |
| 2024-04-11 | 35.79 | $36.05 | 4509 |
| 2024-04-10 | 35.76 | $35.87 | 8000 |
| 2024-04-09 | 35.74 | $36.34 | 4200 |
| 2024-04-08 | 35.68 | $36.04 | 6600 |
| 2024-04-05 | 35.65 | $35.82 | 8305 |
| 2024-04-04 | 35.63 | $35.71 | 3019 |
| 2024-04-03 | 35.63 | $35.80 | 35402 |
| 2024-04-02 | 35.61 | $35.63 | 7900 |
| 2024-04-01 | 35.61 | $35.61 | 1549 |
| 2024-03-28 | 35.60 | $35.60 | 5233 |
| 2024-03-27 | 35.60 | $35.61 | 1400 |
| 2024-03-26 | 35.59 | $35.38 | 15720 |
| 2024-03-25 | 35.60 | $35.53 | 5600 |
| 2024-03-22 | 35.60 | $35.40 | 3600 |
| 2024-03-21 | 35.61 | $35.68 | 1000 |
| 2024-03-20 | 35.59 | $35.64 | 5100 |
| 2024-03-19 | 35.57 | $35.43 | 7215 |
| 2024-03-18 | 35.57 | $35.54 | 1504 |
| 2024-03-15 | 35.56 | $35.61 | 2928 |
| 2024-03-14 | 35.53 | $35.85 | 1601 |
| 2024-03-13 | 35.48 | $36.08 | 3108 |
| 2024-03-12 | 35.40 | $36.22 | 2303 |
| 2024-03-11 | 35.30 | $35.88 | 8711 |
| 2024-03-08 | 35.22 | $35.66 | 10600 |
| 2024-03-07 | 35.16 | $35.62 | 10200 |
| 2024-03-06 | 35.10 | $35.41 | 2227 |
| 2024-03-05 | 35.06 | $34.90 | 5700 |
| 2024-03-04 | 35.06 | $35.13 | 4242 |
| 2024-03-01 | 35.03 | $35.41 | 4604 |
| 2024-02-29 | 34.97 | $34.99 | 5400 |
| 2024-02-28 | 34.95 | $34.97 | 17736 |
| 2024-02-27 | 34.92 | $35.35 | 4539 |
| 2024-02-26 | 34.85 | $35.32 | 22900 |
| 2024-02-23 | 34.78 | $35.38 | 12409 |
| 2024-02-22 | 34.70 | $35.28 | 6300 |
| 2024-02-21 | 34.62 | $34.95 | 21904 |
| 2024-02-20 | 34.57 | $34.71 | 540609 |
| 2024-02-16 | 34.54 | $35.10 | 3100 |
| 2024-02-15 | 34.47 | $34.91 | 7800 |
| 2024-02-14 | 34.41 | $34.76 | 3201 |
| 2024-02-13 | 34.35 | $34.23 | 5408 |
| 2024-02-12 | 34.34 | $34.88 | 20714 |
| 2024-02-09 | 34.27 | $34.70 | 4213 |
| 2024-02-08 | 34.22 | $34.52 | 3233 |
| 2024-02-07 | 34.19 | $34.66 | 9016 |
| 2024-02-06 | 34.13 | $34.82 | 1438 |
| 2024-02-05 | 34.07 | $34.09 | 4800 |
| 2024-02-02 | 34.07 | $34.00 | 6819 |
| 2024-02-01 | 34.09 | $34.26 | 4738 |
| 2024-01-31 | 34.09 | $33.86 | 3900 |
| 2024-01-30 | 34.13 | $33.95 | 9017 |
| 2024-01-29 | 34.17 | $34.26 | 5918 |
| 2024-01-26 | 34.18 | $34.34 | 7000 |
| 2024-01-25 | 34.19 | $34.23 | 3100 |
| 2024-01-24 | 34.22 | $34.45 | 27000 |
| 2024-01-23 | 34.23 | $33.99 | 10228 |
| 2024-01-22 | 34.28 | $33.49 | 11036 |
| 2024-01-19 | 34.39 | $33.99 | 8500 |
| 2024-01-18 | 34.46 | $33.56 | 2400 |
| 2024-01-17 | 34.57 | $33.40 | 3500 |
| 2024-01-16 | 34.71 | $33.80 | 7900 |
| 2024-01-12 | 34.82 | $34.56 | 5948 |
| 2024-01-11 | 34.86 | $34.62 | 4717 |
| 2024-01-10 | 34.89 | $34.43 | 4918 |
| 2024-01-09 | 34.94 | $34.38 | 1616 |
| 2024-01-08 | 35.00 | $34.82 | 4706 |
| 2024-01-05 | 35.01 | $34.77 | 10023 |
| 2024-01-04 | 35.03 | $34.72 | 5800 |
| 2024-01-03 | 35.05 | $34.82 | 3920 |
| 2024-01-02 | 35.05 | $34.88 | 4423 |
| 2023-12-29 | 35.06 | $35.50 | 6800 |
| 2023-12-28 | 35.00 | $35.45 | 17634 |
| 2023-12-27 | 34.94 | $35.27 | 8600 |
| 2023-12-26 | 34.90 | $35.23 | 3844 |
| 2023-12-22 | 34.86 | $34.93 | 13400 |
| 2023-12-21 | 34.85 | $34.96 | 13406 |
| 2023-12-20 | 34.83 | $34.24 | 5421 |
| 2023-12-19 | 34.89 | $35.56 | 11917 |
| 2023-12-18 | 34.83 | $35.22 | 7003 |
| 2023-12-15 | 34.80 | $35.32 | 15500 |
| 2023-12-14 | 34.75 | $35.41 | 6200 |
| 2023-12-13 | 34.70 | $34.85 | 9700 |
| 2023-12-12 | 34.70 | $34.44 | 4549 |
| 2023-12-11 | 34.73 | $34.43 | 8100 |
| 2023-12-08 | 34.77 | $34.42 | 3400 |
| 2023-12-07 | 34.81 | $34.54 | 3000 |
| 2023-12-06 | 34.83 | $34.43 | 3047 |
| 2023-12-05 | 34.87 | $34.41 | 15400 |
| 2023-12-04 | 34.91 | $34.55 | 7100 |
| 2023-12-01 | 34.93 | $34.91 | 6100 |
| 2023-11-30 | 34.91 | $34.82 | 1800 |
| 2023-11-29 | 34.90 | $34.82 | 1310 |
| 2023-11-28 | 34.88 | $35.06 | 2128 |
| 2023-11-27 | 34.82 | $34.99 | 3212 |
| 2023-11-24 | 34.76 | $35.09 | 9300 |
| 2023-11-22 | 34.68 | $35.06 | 2504 |
| 2023-11-21 | 34.60 | $35.25 | 3800 |
| 2023-11-20 | 34.48 | $35.40 | 3002 |
| 2023-11-17 | 34.34 | $35.05 | 6100 |
| 2023-11-16 | 34.23 | $34.88 | 21845 |
| 2023-11-15 | 34.12 | $35.49 | 13200 |
| 2023-11-14 | 33.95 | $35.02 | 7100 |
| 2023-11-13 | 33.81 | $34.20 | 4703 |
| 2023-11-10 | 33.75 | $34.12 | 4900 |
| 2023-11-09 | 33.70 | $33.95 | 3200 |
| 2023-11-08 | 33.67 | $34.43 | 18039 |
| 2023-11-07 | 33.59 | $34.49 | 3247 |
| 2023-11-06 | 33.50 | $34.66 | 1200 |
| 2023-11-03 | 33.40 | $34.38 | 4717 |
| 2023-11-02 | 33.32 | $33.76 | 14138 |
| 2023-11-01 | 33.29 | $33.24 | 4500 |
| 2023-10-31 | 33.32 | $33.07 | 6730 |
| 2023-10-30 | 33.36 | $33.11 | 2430 |
| 2023-10-27 | 33.41 | $32.80 | 749 |
| 2023-10-26 | 33.48 | $32.75 | 5700 |
| 2023-10-25 | 33.57 | $32.99 | 4400 |
| 2023-10-24 | 33.64 | $33.41 | 8034 |
| 2023-10-23 | 33.67 | $32.95 | 1900 |
| 2023-10-20 | 33.75 | $32.92 | 624 |
| 2023-10-19 | 33.84 | $33.33 | 286200 |
| 2023-10-18 | 33.89 | $33.38 | 2220 |
| 2023-10-17 | 33.95 | $33.98 | 2100 |
| 2023-10-16 | 33.95 | $34.21 | 1419 |
| 2023-10-13 | 33.93 | $33.93 | 3900 |
| 2023-10-12 | 33.94 | $34.12 | 13000 |
| 2023-10-11 | 33.94 | $34.43 | 10933 |
| 2023-10-10 | 33.91 | $34.36 | 7025 |
| 2023-10-09 | 33.89 | $33.80 | 4701 |
| 2023-10-06 | 33.93 | $33.92 | 3500 |
| 2023-10-05 | 33.96 | $33.69 | 18100 |
| 2023-10-04 | 34.01 | $33.33 | 21928 |
| 2023-10-03 | 34.11 | $33.33 | 59300 |
| 2023-10-02 | 34.21 | $33.58 | 4413 |
| 2023-09-29 | 34.30 | $33.86 | 2100 |
| 2023-09-28 | 34.37 | $33.73 | 6744 |
| 2023-09-27 | 34.46 | $33.81 | 2200 |
| 2023-09-26 | 34.55 | $33.76 | 723 |
| 2023-09-25 | 34.65 | $34.28 | 6104 |
| 2023-09-22 | 34.71 | $34.42 | 902 |
| 2023-09-21 | 34.75 | $33.85 | 2100 |
| 2023-09-20 | 34.85 | $34.54 | 8447 |
| 2023-09-19 | 34.89 | $34.62 | 8104 |
| 2023-09-18 | 34.92 | $34.87 | 3900 |
| 2023-09-15 | 34.92 | $34.96 | 7109 |
| 2023-09-14 | 34.91 | $34.95 | 10300 |
| 2023-09-13 | 34.90 | $34.86 | 2900 |
| 2023-09-12 | 34.90 | $34.77 | 4942 |
| 2023-09-11 | 34.91 | $34.91 | 3400 |
| 2023-09-08 | 34.91 | $34.45 | 8200 |
| 2023-09-07 | 34.96 | $34.44 | 3500 |
| 2023-09-06 | 35.02 | $34.84 | 1636 |
| 2023-09-05 | 35.05 | $35.07 | 5648 |
| 2023-09-01 | 35.07 | $35.41 | 8234 |
| 2023-08-31 | 35.05 | $35.07 | 3100 |
| 2023-08-30 | 35.08 | $35.42 | 821 |
| 2023-08-29 | 35.07 | $35.64 | 26218 |
| 2023-08-28 | 35.06 | $35.15 | 3839 |
| 2023-08-25 | 35.10 | $34.88 | 1327 |
| 2023-08-24 | 35.18 | $34.86 | 1227 |
| 2023-08-23 | 35.28 | $34.91 | 800 |
| 2023-08-22 | 35.38 | $34.44 | 17307 |
| 2023-08-21 | 35.53 | $34.48 | 2200 |
| 2023-08-18 | 35.69 | $34.32 | 1609 |
| 2023-08-17 | 35.88 | $34.54 | 1646 |
| 2023-08-16 | 36.05 | $34.58 | 4200 |
| 2023-08-15 | 36.22 | $34.82 | 29300 |
| 2023-08-14 | 36.39 | $35.37 | 2900 |
| 2023-08-11 | 36.50 | $35.54 | 330 |
| 2023-08-10 | 36.60 | $36.20 | 3900 |
| 2023-08-09 | 36.65 | $36.03 | 1735 |
| 2023-08-08 | 36.71 | $36.01 | 2400 |
| 2023-08-07 | 36.77 | $36.54 | 1444 |
| 2023-08-04 | 36.78 | $36.50 | 3919 |
| 2023-08-03 | 36.78 | $36.52 | 1800 |
| 2023-08-02 | 36.78 | $36.40 | 3600 |
| 2023-08-01 | 36.78 | $37.27 | 3000 |
| 2023-07-31 | 36.70 | $37.83 | 5339 |
| 2023-07-28 | 36.55 | $37.75 | 7600 |
| 2023-07-27 | 36.39 | $36.73 | 1600 |
| 2023-07-26 | 36.32 | $37.10 | 5810 |
| 2023-07-25 | 36.22 | $36.82 | 3231 |
| 2023-07-24 | 36.13 | $36.64 | 2529 |
| 2023-07-21 | 36.05 | $36.06 | 7200 |
| 2023-07-20 | 36.02 | $36.05 | 9900 |
| 2023-07-19 | 35.99 | $36.41 | 2247 |
| 2023-07-18 | 35.93 | $36.47 | 2700 |
| 2023-07-17 | 35.86 | $36.63 | 10510 |
| 2023-07-14 | 35.77 | $36.55 | 8700 |
| 2023-07-13 | 35.69 | $36.80 | 14841 |
| 2023-07-12 | 35.59 | $36.43 | 1701 |
| 2023-07-11 | 35.51 | $35.64 | 8011 |
| 2023-07-10 | 35.51 | $35.52 | 43937 |
| 2023-07-07 | 35.52 | $35.48 | 1429 |
| 2023-07-06 | 35.54 | $34.90 | 500 |
| 2023-07-05 | 35.61 | $35.71 | 3010 |
| 2023-07-03 | 35.60 | $35.89 | 700 |
| 2023-06-30 | 35.57 | $35.49 | 1700 |
| 2023-06-29 | 35.58 | $35.09 | 1000 |
| 2023-06-28 | 35.62 | $35.25 | 200 |
| 2023-06-27 | 35.65 | $35.50 | 4024 |
| 2023-06-26 | 35.64 | $35.12 | 2200 |
| 2023-06-23 | 35.67 | $34.98 | 13500 |
| 2023-06-22 | 35.70 | $35.61 | 2414 |
| 2023-06-21 | 35.67 | $35.71 | 5932 |
| 2023-06-20 | 35.63 | $35.81 | 2000 |
| 2023-06-16 | 35.57 | $36.53 | 16603 |
| 2023-06-15 | 35.44 | $36.68 | 400 |
| 2023-06-14 | 35.28 | $36.33 | 3900 |
| 2023-06-13 | 35.15 | $35.98 | 4900 |
| 2023-06-12 | 35.05 | $35.63 | 423 |
| 2023-06-09 | 34.98 | $35.53 | 7100 |
| 2023-06-08 | 34.91 | $35.41 | 1547 |
| 2023-06-07 | 34.86 | $35.17 | 3300 |
| 2023-06-06 | 34.82 | $35.48 | 2600 |
| 2023-06-05 | 34.75 | $35.87 | 1100 |
| 2023-06-02 | 34.64 | $35.16 | 400 |
| 2023-06-01 | 34.60 | $34.66 | 1629 |
| 2023-05-31 | 34.60 | $34.05 | 5340 |
| 2023-05-30 | 34.66 | $34.27 | 5417 |
| 2023-05-26 | 34.70 | $34.78 | 11000 |
| 2023-05-25 | 34.69 | $34.20 | 5315 |
| 2023-05-24 | 34.74 | $34.24 | 3300 |
| 2023-05-23 | 34.79 | $34.55 | 3200 |
| 2023-05-22 | 34.80 | $35.09 | 2804 |
| 2023-05-19 | 34.76 | $34.70 | 3900 |
| 2023-05-18 | 34.75 | $34.81 | 2205 |
| 2023-05-17 | 34.74 | $34.97 | 4748 |
| 2023-05-16 | 34.70 | $34.84 | 25200 |
| 2023-05-15 | 34.69 | $35.03 | 3110 |
| 2023-05-12 | 34.65 | $34.43 | 8400 |
| 2023-05-11 | 34.68 | $34.81 | 1800 |
| 2023-05-10 | 34.67 | $34.86 | 3202 |
| 2023-05-09 | 34.66 | $34.92 | 1449 |
| 2023-05-08 | 34.64 | $35.14 | 2634 |
| 2023-05-05 | 34.60 | $35.06 | 2300 |
| 2023-05-04 | 34.57 | $34.59 | 7025 |
| 2023-05-03 | 34.58 | $34.23 | 5008 |
| 2023-05-02 | 34.63 | $34.23 | 3000 |
| 2023-05-01 | 34.68 | $34.59 | 2548 |
| 2023-04-28 | 34.71 | $34.72 | 3337 |
| 2023-04-27 | 34.72 | $34.55 | 3500 |
| 2023-04-26 | 34.75 | $34.08 | 4030 |
| 2023-04-25 | 34.82 | $33.86 | 11400 |
| 2023-04-24 | 34.92 | $34.47 | 2044 |
| 2023-04-21 | 34.97 | $34.52 | 835 |
| 2023-04-20 | 35.00 | $34.83 | 5803 |
| 2023-04-19 | 35.01 | $34.91 | 2400 |
| 2023-04-18 | 35.00 | $35.28 | 1914 |
| 2023-04-17 | 34.94 | $35.30 | 2736 |
| 2023-04-14 | 34.88 | $35.15 | 6841 |
| 2023-04-13 | 34.82 | $35.31 | 4141 |
| 2023-04-12 | 34.74 | $34.83 | 4900 |
| 2023-04-11 | 34.70 | $35.09 | 5920 |
| 2023-04-10 | 34.62 | $34.83 | 5909 |
| 2023-04-06 | 34.57 | $34.86 | 3427 |
| 2023-04-05 | 34.51 | $34.70 | 2136 |
| 2023-04-04 | 34.46 | $35.00 | 2500 |
| 2023-04-03 | 34.39 | $35.07 | 8301 |
| 2023-03-31 | 34.30 | $35.05 | 500 |
| 2023-03-30 | 34.23 | $35.22 | 1104 |
| 2023-03-29 | 34.13 | $34.84 | 3300 |
| 2023-03-28 | 34.07 | $34.72 | 3518 |
| 2023-03-27 | 34.01 | $34.21 | 4900 |
| 2023-03-24 | 34.01 | $34.38 | 2233 |
| 2023-03-23 | 33.99 | $34.47 | 2744 |
| 2023-03-22 | 33.97 | $34.01 | 6919 |
| 2023-03-21 | 33.99 | $33.90 | 5100 |
| 2023-03-20 | 34.03 | $33.52 | 5600 |
| 2023-03-17 | 34.11 | $33.48 | 18300 |
| 2023-03-16 | 34.21 | $33.62 | 600 |
| 2023-03-15 | 34.30 | $33.08 | 5237 |
| 2023-03-14 | 34.47 | $33.72 | 11200 |
| 2023-03-13 | 34.58 | $33.71 | 1600 |
| 2023-03-10 | 34.70 | $33.72 | 1200 |
| 2023-03-09 | 34.84 | $33.96 | 3600 |
| 2023-03-08 | 34.96 | $34.69 | 4109 |
| 2023-03-07 | 35.02 | $34.63 | 2804 |
| 2023-03-06 | 35.10 | $35.11 | 2329 |
| 2023-03-03 | 35.14 | $35.23 | 15200 |
| 2023-03-02 | 35.17 | $34.94 | 7816 |
| 2023-03-01 | 35.25 | $34.83 | 2300 |
| 2023-02-28 | 35.34 | $34.19 | 7700 |
| 2023-02-27 | 35.51 | $34.40 | 2100 |
| 2023-02-24 | 35.68 | $34.19 | 1600 |
| 2023-02-23 | 35.88 | $35.04 | 3000 |
| 2023-02-22 | 36.02 | $34.87 | 8700 |
| 2023-02-21 | 36.18 | $35.06 | 9614 |
| 2023-02-17 | 36.34 | $35.49 | 1633 |
| 2023-02-16 | 36.47 | $35.80 | 6500 |
| 2023-02-15 | 36.57 | $35.86 | 3000 |
| 2023-02-14 | 36.67 | $36.14 | 3348 |
| 2023-02-13 | 36.75 | $36.24 | 2848 |
| 2023-02-10 | 36.83 | $35.96 | 1600 |
| 2023-02-09 | 36.94 | $36.30 | 5537 |
| 2023-02-08 | 37.02 | $36.20 | 3700 |
| 2023-02-07 | 37.11 | $36.33 | 6718 |
| 2023-02-06 | 37.20 | $36.17 | 13000 |
| 2023-02-03 | 37.29 | $36.64 | 10400 |
| 2023-02-02 | 37.34 | $37.35 | 2100 |
| 2023-02-01 | 37.31 | $37.52 | 6200 |
| 2023-01-31 | 37.25 | $36.97 | 12040 |
| 2023-01-30 | 37.23 | $37.03 | 10000 |
| 2023-01-27 | 37.19 | $37.74 | 600 |
| 2023-01-26 | 37.06 | $37.90 | 2600 |
| 2023-01-25 | 36.90 | $37.66 | 2400 |
| 2023-01-24 | 36.75 | $37.62 | 4019 |
| 2023-01-23 | 36.59 | $37.69 | 2718 |
| 2023-01-20 | 36.41 | $37.26 | 2000 |
| 2023-01-19 | 36.25 | $36.87 | 2920 |
| 2023-01-18 | 36.12 | $36.53 | 7800 |
| 2023-01-17 | 36.00 | $38.40 | 8000 |
| 2023-01-13 | 35.68 | $37.02 | 16949 |
| 2023-01-12 | 35.49 | $36.87 | 4830 |
| 2023-01-11 | 35.30 | $36.67 | 52800 |
| 2023-01-10 | 35.12 | $37.90 | 17100 |
| 2023-01-09 | 34.81 | $36.24 | 7228 |
| 2023-01-06 | 34.65 | $35.98 | 7842 |
| 2023-01-05 | 34.51 | $35.35 | 3800 |
| 2023-01-04 | 34.43 | $35.45 | 4500 |
| 2023-01-03 | 34.34 | $34.40 | 7232 |
| 2022-12-30 | 34.36 | $34.05 | 5625 |
| 2022-12-29 | 34.41 | $34.54 | 1831 |
| 2022-12-28 | 34.43 | $33.87 | 16300 |
| 2022-12-27 | 34.51 | $34.55 | 4319 |
| 2022-12-23 | 34.52 | $33.95 | 10400 |
| 2022-12-22 | 34.58 | $35.22 | 1301 |
| 2022-12-21 | 34.52 | $34.27 | 5600 |
| 2022-12-20 | 34.55 | $33.91 | 18614 |
| 2022-12-19 | 34.62 | $33.91 | 13500 |
| 2022-12-16 | 34.68 | $33.80 | 41600 |
| 2022-12-15 | 34.76 | $33.68 | 19100 |
| 2022-12-14 | 34.85 | $34.43 | 11700 |
| 2022-12-13 | 34.86 | $36.06 | 9000 |
| 2022-12-12 | 34.72 | $34.00 | 17800 |
| 2022-12-09 | 34.77 | $34.96 | 13115 |
| 2022-12-08 | 34.72 | $35.37 | 8829 |
| 2022-12-07 | 34.63 | $34.81 | 4900 |
| 2022-12-06 | 34.58 | $35.14 | 11223 |
| 2022-12-05 | 34.49 | $35.15 | 62618 |
| 2022-12-02 | 34.38 | $35.62 | 6641 |
| 2022-12-01 | 34.22 | $35.18 | 2000 |
| 2022-11-30 | 34.08 | $35.60 | 5109 |
| 2022-11-29 | 33.88 | $34.39 | 23900 |
| 2022-11-28 | 33.78 | $33.69 | 4814 |
| 2022-11-25 | 33.74 | $33.83 | 4200 |
| 2022-11-23 | 33.67 | $34.41 | 4635 |
| 2022-11-22 | 33.53 | $33.56 | 20426 |
| 2022-11-21 | 33.47 | $33.91 | 5400 |
| 2022-11-18 | 33.35 | $33.99 | 6400 |
| 2022-11-17 | 33.21 | $34.24 | 2103 |
| 2022-11-16 | 33.04 | $33.92 | 12529 |
| 2022-11-15 | 32.89 | $34.77 | 12049 |
| 2022-11-14 | 32.64 | $34.02 | 13400 |
| 2022-11-11 | 32.46 | $34.12 | 7300 |
| 2022-11-10 | 32.25 | $33.43 | 19300 |
| 2022-11-09 | 32.09 | $34.16 | 62606 |
| 2022-11-08 | 31.85 | $32.79 | 13100 |
| 2022-11-07 | 31.74 | $32.74 | 7000 |
| 2022-11-04 | 31.63 | $32.78 | 20347 |
| 2022-11-03 | 31.51 | $31.35 | 21700 |
| 2022-11-02 | 31.53 | $33.12 | 35702 |
| 2022-11-01 | 31.39 | $31.45 | 2000 |
| 2022-10-31 | 31.41 | $31.00 | 3500 |
| 2022-10-28 | 31.48 | $31.19 | 8600 |
| 2022-10-27 | 31.54 | $31.28 | 1703 |
| 2022-10-26 | 31.59 | $31.50 | 5800 |
| 2022-10-25 | 31.62 | $31.00 | 2600 |
| 2022-10-24 | 31.71 | $30.72 | 4100 |
| 2022-10-21 | 31.83 | $31.99 | 21100 |
| 2022-10-20 | 31.84 | $31.55 | 5900 |
| 2022-10-19 | 31.89 | $31.31 | 600 |
| 2022-10-18 | 31.98 | $31.87 | 5600 |
| 2022-10-17 | 32.02 | $31.90 | 18200 |
| 2022-10-14 | 32.07 | $31.06 | 1300 |
| 2022-10-13 | 32.22 | $31.52 | 3200 |
| 2022-10-12 | 32.34 | $31.33 | 1040 |
| 2022-10-11 | 32.49 | $31.34 | 13500 |
| 2022-10-10 | 32.66 | $31.86 | 29900 |
| 2022-10-07 | 32.79 | $32.24 | 33126 |
| 2022-10-06 | 32.91 | $32.88 | 4000 |
| 2022-10-05 | 32.97 | $33.17 | 2016 |
| 2022-10-04 | 33.01 | $33.18 | 13500 |
| 2022-10-03 | 33.06 | $32.21 | 86000 |
| 2022-09-30 | 33.21 | $31.67 | 3123 |
| 2022-09-29 | 33.43 | $31.81 | 9640 |
| 2022-09-28 | 33.66 | $32.50 | 8411 |
| 2022-09-27 | 33.83 | $32.18 | 8425 |
| 2022-09-26 | 34.06 | $32.32 | 11710 |
| 2022-09-23 | 34.29 | $32.65 | 3800 |
| 2022-09-22 | 34.51 | $33.15 | 3100 |
| 2022-09-21 | 34.70 | $33.49 | 2536 |
| 2022-09-20 | 34.86 | $34.01 | 7741 |
| 2022-09-19 | 34.98 | $34.47 | 7925 |
| 2022-09-16 | 35.07 | $34.11 | 5609 |
| 2022-09-15 | 35.20 | $34.45 | 3009 |
| 2022-09-14 | 35.30 | $34.85 | 2234 |
| 2022-09-13 | 35.38 | $34.60 | 8000 |
| 2022-09-12 | 35.49 | $35.91 | 3422 |
| 2022-09-09 | 35.49 | $35.37 | 20900 |
| 2022-09-08 | 35.54 | $34.77 | 30000 |
| 2022-09-07 | 35.66 | $34.74 | 2645 |
| 2022-09-06 | 35.79 | $34.46 | 1500 |
| 2022-09-02 | 35.95 | $34.72 | 45300 |
| 2022-09-01 | 36.10 | $35.15 | 10637 |
| 2022-08-31 | 36.21 | $35.50 | 12810 |
| 2022-08-30 | 36.29 | $35.31 | 5115 |
| 2022-08-29 | 36.39 | $37.57 | 4000 |
| 2022-08-26 | 36.26 | $36.08 | 41800 |
| 2022-08-25 | 36.28 | $36.51 | 15227 |
| 2022-08-24 | 36.25 | $35.83 | 191036 |
| 2022-08-23 | 36.29 | $35.65 | 1800 |
| 2022-08-22 | 36.35 | $35.73 | 7300 |
| 2022-08-19 | 36.40 | $35.93 | 4000 |
| 2022-08-18 | 36.43 | $36.00 | 2700 |
| 2022-08-17 | 36.45 | $36.73 | 19510 |
| 2022-08-16 | 36.41 | $36.85 | 9100 |
| 2022-08-15 | 36.33 | $36.97 | 21949 |
| 2022-08-12 | 36.24 | $37.10 | 4302 |
| 2022-08-11 | 36.12 | $36.92 | 13800 |
| 2022-08-10 | 36.01 | $36.62 | 6620 |
| 2022-08-09 | 35.92 | $36.20 | 8400 |
| 2022-08-08 | 35.87 | $36.29 | 3100 |
| 2022-08-05 | 35.80 | $36.18 | 7100 |
| 2022-08-04 | 35.75 | $36.23 | 15200 |
| 2022-08-03 | 35.69 | $35.90 | 1609 |
| 2022-08-02 | 35.67 | $35.58 | 53700 |
| 2022-08-01 | 35.68 | $35.67 | 8626 |
| 2022-07-29 | 35.68 | $36.03 | 2500 |
| 2022-07-28 | 35.65 | $36.17 | 21532 |
| 2022-07-27 | 35.61 | $36.33 | 17800 |
| 2022-07-26 | 35.55 | $35.56 | 6636 |
| 2022-07-25 | 35.58 | $35.83 | 26200 |
| 2022-07-22 | 35.59 | $35.83 | 7300 |
| 2022-07-21 | 35.59 | $36.30 | 20100 |
| 2022-07-20 | 35.55 | $35.75 | 6600 |
| 2022-07-19 | 35.57 | $33.95 | 11800 |
| 2022-07-18 | 35.76 | $35.29 | 3300 |
| 2022-07-15 | 35.83 | $34.88 | 7502 |
| 2022-07-14 | 35.94 | $34.88 | 15500 |
| 2022-07-13 | 36.06 | $34.98 | 6940 |
| 2022-07-12 | 36.17 | $35.29 | 3946 |
| 2022-07-11 | 36.26 | $35.27 | 7300 |
| 2022-07-08 | 36.36 | $36.58 | 6216 |
| 2022-07-07 | 36.34 | $36.62 | 1738 |
| 2022-07-06 | 36.33 | $35.92 | 19940 |
| 2022-07-05 | 36.40 | $36.14 | 50500 |
| 2022-07-01 | 36.46 | $36.26 | 11200 |
| 2022-06-30 | 36.52 | $36.39 | 6539 |
| 2022-06-29 | 36.57 | $36.59 | 47325 |
| 2022-06-28 | 36.61 | $36.86 | 5643 |
| 2022-06-27 | 36.64 | $37.17 | 11134 |
| 2022-06-24 | 36.64 | $37.11 | 6039 |
| 2022-06-23 | 36.64 | $36.27 | 15900 |
| 2022-06-22 | 36.71 | $34.82 | 14500 |
| 2022-06-21 | 36.93 | $36.69 | 51800 |
| 2022-06-17 | 36.97 | $35.85 | 11900 |
| 2022-06-16 | 37.09 | $35.68 | 12500 |
| 2022-06-15 | 37.23 | $35.30 | 8700 |
| 2022-06-14 | 37.40 | $36.37 | 10112 |
| 2022-06-13 | 37.48 | $35.59 | 11619 |
| 2022-06-10 | 37.63 | $37.05 | 16634 |
| 2022-06-09 | 37.63 | $37.43 | 13500 |
| 2022-06-08 | 37.59 | $38.68 | 13012 |
| 2022-06-07 | 37.42 | $38.34 | 4209 |
| 2022-06-06 | 37.26 | $38.28 | 2100 |
| 2022-06-03 | 37.10 | $37.96 | 1709 |
| 2022-06-02 | 36.98 | $38.72 | 9140 |
| 2022-06-01 | 36.78 | $38.00 | 8000 |
| 2022-05-31 | 36.65 | $38.40 | 46000 |
| 2022-05-27 | 36.49 | $39.17 | 2408 |
| 2022-05-26 | 36.25 | $37.16 | 8700 |
| 2022-05-25 | 36.20 | $36.84 | 1000 |
| 2022-05-24 | 36.19 | $34.36 | 14200 |
| 2022-05-23 | 36.43 | $37.25 | 4700 |
| 2022-05-20 | 36.40 | $34.97 | 10035 |
| 2022-05-19 | 36.60 | $36.70 | 4213 |
| 2022-05-18 | 36.65 | $36.33 | 19114 |
| 2022-05-17 | 36.75 | $35.35 | 1547 |
| 2022-05-16 | 36.96 | $36.16 | 11800 |
| 2022-05-13 | 37.10 | $36.34 | 12000 |
| 2022-05-12 | 37.25 | $35.31 | 633 |
| 2022-05-11 | 37.52 | $35.48 | 700 |
| 2022-05-10 | 37.79 | $35.86 | 9206 |
| 2022-05-09 | 38.05 | $35.57 | 14200 |
| 2022-05-06 | 38.37 | $36.58 | 11149 |
| 2022-05-05 | 38.60 | $38.62 | 3136 |
| 2022-05-04 | 38.66 | $37.50 | 4300 |
| 2022-05-03 | 38.84 | $40.00 | 53200 |
| 2022-05-02 | 38.79 | $38.04 | 11300 |
| 2022-04-29 | 38.95 | $38.12 | 48117 |
| 2022-04-28 | 39.11 | $38.11 | 12700 |
| 2022-04-27 | 39.29 | $37.64 | 5049 |
| 2022-04-26 | 39.54 | $37.00 | 4021 |
| 2022-04-25 | 39.87 | $39.42 | 10111 |
| 2022-04-22 | 39.97 | $38.26 | 25627 |
| 2022-04-21 | 40.20 | $38.42 | 7944 |
| 2022-04-20 | 40.43 | $39.11 | 5242 |
| 2022-04-19 | 40.60 | $39.25 | 3400 |
| 2022-04-18 | 40.76 | $39.53 | 6619 |
| 2022-04-14 | 40.91 | $39.85 | 25000 |
| 2022-04-13 | 41.03 | $40.42 | 3500 |
| 2022-04-12 | 41.09 | $40.04 | 16800 |
| 2022-04-11 | 41.18 | $40.41 | 1837 |
| 2022-04-08 | 41.23 | $40.71 | 5211 |
| 2022-04-07 | 41.23 | $40.71 | 626 |
| 2022-04-06 | 41.22 | $41.09 | 3400 |
| 2022-04-05 | 41.17 | $41.54 | 15200 |
| 2022-04-04 | 41.07 | $42.50 | 2624 |
| 2022-04-01 | 40.86 | $41.76 | 15732 |
| 2022-03-31 | 40.71 | $40.99 | 5800 |
| 2022-03-30 | 40.63 | $41.76 | 2343 |
| 2022-03-29 | 40.47 | $41.86 | 4611 |
| 2022-03-28 | 40.31 | $41.15 | 3600 |
| 2022-03-25 | 40.21 | $40.92 | 15400 |
| 2022-03-24 | 40.15 | $41.36 | 1400 |
| 2022-03-23 | 40.03 | $41.07 | 13700 |
| 2022-03-22 | 39.95 | $41.28 | 6200 |
| 2022-03-21 | 39.86 | $40.42 | 3300 |
| 2022-03-18 | 39.86 | $41.33 | 12900 |
| 2022-03-17 | 39.78 | $40.53 | 2500 |
| 2022-03-16 | 39.79 | $40.84 | 8542 |
| 2022-03-15 | 39.79 | $37.72 | 10830 |
| 2022-03-14 | 40.11 | $37.48 | 27515 |
| 2022-03-11 | 40.48 | $38.32 | 10911 |
| 2022-03-10 | 40.80 | $39.15 | 2300 |
| 2022-03-09 | 41.05 | $39.90 | 7600 |
| 2022-03-08 | 41.26 | $38.73 | 2100 |
| 2022-03-07 | 41.59 | $38.47 | 1400 |
| 2022-03-04 | 41.97 | $40.09 | 4208 |
| 2022-03-03 | 42.20 | $40.99 | 4000 |
| 2022-03-02 | 42.36 | $41.50 | 5100 |
| 2022-03-01 | 42.48 | $41.25 | 15802 |
| 2022-02-28 | 42.64 | $41.77 | 8700 |
| 2022-02-25 | 42.74 | $41.99 | 2900 |
| 2022-02-24 | 42.82 | $40.65 | 5726 |
| 2022-02-23 | 43.03 | $42.14 | 10603 |
| 2022-02-22 | 43.10 | $42.36 | 37700 |
| 2022-02-18 | 43.16 | $43.00 | 2400 |
| 2022-02-17 | 43.15 | $43.40 | 2026 |
| 2022-02-16 | 43.10 | $43.83 | 17100 |
| 2022-02-15 | 43.01 | $43.61 | 3400 |
| 2022-02-14 | 42.95 | $43.06 | 300 |
| 2022-02-11 | 42.94 | $43.06 | 1000 |
| 2022-02-10 | 42.93 | $43.51 | 647 |
| 2022-02-09 | 42.88 | $43.75 | 16200 |
| 2022-02-08 | 42.81 | $43.11 | 3400 |
| 2022-02-07 | 42.80 | $42.96 | 11500 |
| 2022-02-04 | 42.80 | $42.83 | 9000 |
| 2022-02-03 | 42.82 | $42.72 | 5500 |
| 2022-02-02 | 42.84 | $43.14 | 3400 |
| 2022-02-01 | 42.82 | $43.12 | 13526 |
| 2022-01-31 | 42.81 | $42.98 | 6300 |
| 2022-01-28 | 42.81 | $41.64 | 52317 |
| 2022-01-27 | 42.94 | $41.50 | 5100 |
| 2022-01-26 | 43.09 | $42.02 | 2800 |
| 2022-01-25 | 43.20 | $42.51 | 1848 |
| 2022-01-24 | 43.26 | $42.45 | 4520 |
| 2022-01-21 | 43.33 | $43.05 | 3100 |
| 2022-01-20 | 43.34 | $43.63 | 4946 |
| 2022-01-19 | 43.29 | $43.45 | 1943 |
| 2022-01-18 | 43.24 | $43.40 | 5800 |
| 2022-01-14 | 43.20 | $43.96 | 1200 |
| 2022-01-13 | 43.09 | $43.91 | 944 |
| 2022-01-12 | 42.98 | $44.33 | 6900 |
| 2022-01-11 | 42.83 | $43.66 | 6200 |
| 2022-01-10 | 42.73 | $42.74 | 1200 |
| 2022-01-07 | 42.72 | $42.74 | 6427 |
| 2022-01-06 | 42.72 | $42.46 | 1300 |
| 2022-01-05 | 42.76 | $42.40 | 2200 |
| 2022-01-04 | 42.81 | $43.10 | 5717 |
| 2022-01-03 | 42.79 | $43.28 | 2610 |
| 2021-12-31 | 42.75 | $43.04 | 15907 |
| 2021-12-30 | 42.74 | $43.19 | 12942 |
| 2021-12-29 | 42.72 | $42.68 | 25000 |
| 2021-12-28 | 42.75 | $42.85 | 40743 |
| 2021-12-27 | 42.76 | $42.90 | 26138 |
| 2021-12-23 | 42.77 | $42.75 | 34908 |
| 2021-12-22 | 42.81 | $42.48 | 36900 |
| 2021-12-21 | 42.87 | $42.27 | 47500 |
| 2021-12-20 | 42.97 | $41.65 | 47400 |
| 2021-12-17 | 43.14 | $42.19 | 4008 |
| 2021-12-16 | 43.28 | $42.41 | 10700 |
| 2021-12-15 | 43.40 | $42.30 | 1600 |
| 2021-12-14 | 43.55 | $42.49 | 10226 |
| 2021-12-13 | 43.69 | $42.62 | 5900 |
| 2021-12-10 | 43.83 | $43.90 | 11620 |
| 2021-12-09 | 43.86 | $43.88 | 600 |
| 2021-12-08 | 43.88 | $44.18 | 3440 |
| 2021-12-07 | 43.88 | $43.97 | 6600 |
| 2021-12-06 | 43.91 | $43.36 | 36100 |
| 2021-12-03 | 44.00 | $43.16 | 3200 |
| 2021-12-02 | 44.11 | $43.61 | 1400 |
| 2021-12-01 | 44.18 | $43.14 | 700 |
| 2021-11-30 | 44.31 | $43.10 | 1649 |
| 2021-11-29 | 44.44 | $43.00 | 2303 |
| 2021-11-26 | 44.59 | $44.22 | 600 |
| 2021-11-24 | 44.62 | $44.22 | 600 |
| 2021-11-23 | 44.66 | $44.27 | 900 |
| 2021-11-22 | 44.69 | $44.39 | 8601 |
| 2021-11-19 | 44.71 | $44.62 | 1916 |
| 2021-11-18 | 44.72 | $44.78 | 1643 |
| 2021-11-17 | 44.70 | $45.01 | 1916 |
| 2021-11-16 | 44.67 | $45.16 | 2300 |
| 2021-11-15 | 44.62 | $45.11 | 2400 |
| 2021-11-12 | 44.58 | $45.18 | 7200 |
| 2021-11-11 | 44.52 | $44.40 | 400 |
| 2021-11-10 | 44.54 | $44.40 | 1513 |
| 2021-11-09 | 44.55 | $44.67 | 2900 |
| 2021-11-08 | 44.53 | $44.81 | 3500 |
| 2021-11-05 | 44.49 | $44.52 | 2200 |
| 2021-11-04 | 44.48 | $44.37 | 1144 |
| 2021-11-03 | 44.47 | $44.45 | 2028 |
| 2021-11-02 | 44.46 | $44.11 | 5600 |
| 2021-11-01 | 44.46 | $44.35 | 3833 |
| 2021-10-29 | 44.44 | $44.00 | 1548 |
| 2021-10-28 | 44.45 | $44.50 | 1042 |
| 2021-10-27 | 44.40 | $44.53 | 1427 |
| 2021-10-26 | 44.35 | $44.86 | 1900 |
| 2021-10-25 | 44.25 | $44.98 | 1300 |
| 2021-10-22 | 44.14 | $44.79 | 350 |
| 2021-10-21 | 44.05 | $44.79 | 3400 |
| 2021-10-20 | 43.95 | $45.22 | 1500 |
| 2021-10-19 | 43.80 | $45.08 | 723 |
| 2021-10-18 | 43.66 | $44.60 | 416 |
| 2021-10-15 | 43.56 | $44.51 | 234 |
| 2021-10-14 | 43.46 | $43.97 | 4231 |
| 2021-10-13 | 43.42 | $43.81 | 500 |
| 2021-10-12 | 43.40 | $43.30 | 900 |
| 2021-10-11 | 43.43 | $43.40 | 4000 |
| 2021-10-08 | 43.46 | $43.51 | 2800 |
| 2021-10-07 | 43.49 | $43.80 | 6300 |
| 2021-10-06 | 43.50 | $42.84 | 1336 |
| 2021-10-05 | 43.61 | $42.98 | 514 |
| 2021-10-04 | 43.73 | $42.63 | 1400 |
| 2021-10-01 | 43.88 | $43.43 | 35200 |
| 2021-09-30 | 43.97 | $43.38 | 6800 |
| 2021-09-29 | 44.08 | $43.08 | 506 |
| 2021-09-28 | 44.23 | $43.36 | 57500 |
| 2021-09-27 | 44.35 | $43.95 | 608 |
| 2021-09-24 | 44.43 | $43.88 | 600 |
| 2021-09-23 | 44.51 | $44.20 | 900 |
| 2021-09-22 | 44.56 | $43.95 | 3244 |
| 2021-09-21 | 44.63 | $43.41 | 804 |
| 2021-09-20 | 44.76 | $43.11 | 1800 |
| 2021-09-17 | 44.92 | $44.24 | 4900 |
| 2021-09-16 | 44.96 | $44.34 | 1400 |
| 2021-09-15 | 44.99 | $44.87 | 3012 |
| 2021-09-14 | 44.96 | $44.85 | 1507 |
| 2021-09-13 | 44.93 | $45.15 | 1649 |
| 2021-09-10 | 44.87 | $45.04 | 345 |
| 2021-09-09 | 44.81 | $45.07 | 1905 |
| 2021-09-08 | 44.75 | $45.14 | 1007 |
| 2021-09-07 | 44.68 | $45.89 | 2700 |
| 2021-09-03 | 44.54 | $45.46 | 300 |
| 2021-09-02 | 44.43 | $45.46 | 5810 |
| 2021-09-01 | 44.31 | $45.60 | 1300 |
| 2021-08-31 | 44.18 | $45.37 | 15135 |
| 2021-08-30 | 44.07 | $44.61 | — |
| 2021-08-27 | 44.02 | $44.61 | 200 |
| 2021-08-26 | 43.98 | $44.10 | 914 |
| 2021-08-25 | 43.98 | $44.41 | 1411 |
| 2021-08-24 | 43.95 | $44.25 | 7049 |
| 2021-08-23 | 43.93 | $43.62 | 3400 |
| 2021-08-20 | 43.98 | $42.94 | 5800 |
| 2021-08-19 | 44.09 | $42.98 | 2100 |
| 2021-08-18 | 44.21 | $43.53 | 3409 |
| 2021-08-17 | 44.29 | $43.37 | 1344 |
| 2021-08-16 | 44.38 | $44.01 | 9600 |
| 2021-08-13 | 44.42 | $44.42 | 1414 |
| 2021-08-12 | 44.42 | $44.35 | 2800 |
| 2021-08-11 | 44.44 | $44.69 | 1821 |
| 2021-08-10 | 44.43 | $44.60 | 1100 |
| 2021-08-09 | 44.43 | $44.56 | 1040 |
| 2021-08-06 | 44.43 | $44.34 | 5100 |
| 2021-08-05 | 44.47 | $44.80 | 3600 |
| 2021-08-04 | 44.45 | $44.75 | 1433 |
| 2021-08-03 | 44.45 | $44.61 | 2800 |
| 2021-08-02 | 44.47 | $44.30 | 4903 |
| 2021-07-30 | 44.52 | $43.98 | 1800 |
| 2021-07-29 | 44.61 | $44.32 | 3542 |
| 2021-07-28 | 44.68 | $43.87 | 1700 |
| 2021-07-27 | 44.81 | $42.84 | 700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
55.45
2026-07-24
Close Price
$54.66
Vol: 9761
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
30.88
Average
40.04
Maximum
58.72
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 55.45 | $54.66 | 9761 |
| 2026-07-23 | 55.67 | $55.20 | 10525 |
| 2026-07-22 | 55.82 | $55.54 | 24419 |
| 2026-07-21 | 55.93 | $56.05 | 8300 |
| 2026-07-20 | 55.94 | $54.82 | 9479 |
| 2026-07-17 | 56.22 | $54.76 | 14936 |
| 2026-07-16 | 56.56 | $55.45 | 12126 |
| 2026-07-15 | 56.81 | $56.27 | 8700 |
| 2026-07-14 | 56.93 | $56.14 | 8200 |
| 2026-07-13 | 57.09 | $55.50 | 2800 |
| 2026-07-10 | 57.41 | $57.35 | 1303 |
| 2026-07-09 | 57.40 | $57.18 | 5812 |
| 2026-07-08 | 57.41 | $56.68 | 4665 |
| 2026-07-07 | 57.54 | $56.27 | 5000 |
| 2026-07-06 | 57.76 | $57.59 | 8240 |
| 2026-07-02 | 57.74 | $56.40 | 12500 |
| 2026-07-01 | 57.97 | $57.04 | 6312 |
| 2026-06-30 | 58.09 | $57.94 | 2900 |
| 2026-06-29 | 58.05 | $57.20 | 9144 |
| 2026-06-26 | 58.14 | $56.71 | 4500 |
| 2026-06-25 | 58.35 | $57.39 | 20310 |
| 2026-06-24 | 58.44 | $57.17 | 12600 |
| 2026-06-23 | 58.59 | $57.35 | 6930 |
| 2026-06-22 | 58.72 | $59.82 | 7400 |
| 2026-06-18 | 58.34 | $59.38 | 11200 |
| 2026-06-17 | 57.98 | $57.81 | 5600 |
| 2026-06-16 | 57.90 | $58.07 | 2300 |
| 2026-06-15 | 57.73 | $58.79 | 8351 |
| 2026-06-12 | 57.39 | $57.63 | 6100 |
| 2026-06-11 | 57.23 | $57.50 | 3735 |
| 2026-06-10 | 57.06 | $55.41 | 5900 |
| 2026-06-09 | 57.30 | $56.07 | 7320 |
| 2026-06-08 | 57.43 | $55.50 | 7200 |
| 2026-06-05 | 57.70 | $54.75 | 2200 |
| 2026-06-04 | 58.17 | $57.74 | 1438 |
| 2026-06-03 | 58.06 | $58.05 | 2239 |
| 2026-06-02 | 57.87 | $58.82 | 10300 |
| 2026-06-01 | 57.47 | $58.29 | 4350 |
| 2026-05-29 | 57.12 | $57.82 | 3798 |
| 2026-05-28 | 56.79 | $58.02 | 4934 |
| 2026-05-27 | 56.36 | $57.58 | 1831 |
| 2026-05-26 | 55.95 | $57.34 | 6620 |
| 2026-05-22 | 55.52 | $55.02 | 2719 |
| 2026-05-21 | 55.49 | $55.07 | 18359 |
| 2026-05-20 | 55.45 | $54.54 | 5209 |
| 2026-05-19 | 55.50 | $53.49 | 13426 |
| 2026-05-18 | 55.78 | $54.16 | 6920 |
| 2026-05-15 | 55.95 | $54.36 | 9713 |
| 2026-05-14 | 56.10 | $56.01 | 2501 |
| 2026-05-13 | 55.92 | $56.20 | 2279 |
| 2026-05-12 | 55.65 | $55.07 | 16017 |
| 2026-05-11 | 55.57 | $56.71 | 6300 |
| 2026-05-08 | 55.12 | $56.56 | 6100 |
| 2026-05-07 | 54.62 | $55.44 | 5300 |
| 2026-05-06 | 54.27 | $56.00 | 10603 |
| 2026-05-05 | 53.73 | $54.55 | 11500 |
| 2026-05-04 | 53.41 | $53.41 | 2036 |
| 2026-05-01 | 53.26 | $53.47 | 7500 |
| 2026-04-30 | 53.07 | $53.49 | 7746 |
| 2026-04-29 | 52.84 | $52.30 | 3200 |
| 2026-04-28 | 52.82 | $52.59 | 5300 |
| 2026-04-27 | 52.73 | $52.86 | 3492 |
| 2026-04-24 | 52.56 | $53.08 | 17000 |
| 2026-04-23 | 52.30 | $52.07 | 4200 |
| 2026-04-22 | 52.21 | $53.20 | 13745 |
| 2026-04-21 | 51.87 | $52.40 | 4400 |
| 2026-04-20 | 51.62 | $53.04 | 2600 |
| 2026-04-17 | 51.20 | $53.29 | 6700 |
| 2026-04-16 | 50.66 | $52.34 | 32437 |
| 2026-04-15 | 50.22 | $52.09 | 7041 |
| 2026-04-14 | 49.76 | $52.06 | 4500 |
| 2026-04-13 | 49.23 | $51.12 | 3940 |
| 2026-04-10 | 48.81 | $50.70 | 8944 |
| 2026-04-09 | 48.41 | $50.52 | 15800 |
| 2026-04-08 | 47.99 | $50.61 | 13311 |
| 2026-04-07 | 47.48 | $48.10 | 12400 |
| 2026-04-06 | 47.42 | $48.05 | 13819 |
| 2026-04-02 | 47.37 | $47.79 | 4900 |
| 2026-04-01 | 47.37 | $48.24 | 19015 |
| 2026-03-31 | 47.29 | $47.84 | 7000 |
| 2026-03-30 | 47.27 | $46.29 | 6200 |
| 2026-03-27 | 47.59 | $46.79 | 5100 |
| 2026-03-26 | 47.85 | $47.04 | 4900 |
| 2026-03-25 | 48.11 | $48.49 | 4113 |
| 2026-03-24 | 48.11 | $47.65 | 28340 |
| 2026-03-23 | 48.29 | $48.27 | 8400 |
| 2026-03-20 | 48.38 | $46.96 | 2800 |
| 2026-03-19 | 48.75 | $48.53 | 9200 |
| 2026-03-18 | 48.87 | $48.27 | 4200 |
| 2026-03-17 | 49.05 | $49.25 | 8616 |
| 2026-03-16 | 49.06 | $49.02 | 8500 |
| 2026-03-13 | 49.13 | $47.76 | 7100 |
| 2026-03-12 | 49.47 | $47.87 | 3540 |
| 2026-03-11 | 49.85 | $49.24 | 6930 |
| 2026-03-10 | 50.00 | $49.39 | 4700 |
| 2026-03-09 | 50.15 | $49.00 | 14913 |
| 2026-03-06 | 50.40 | $48.26 | 35500 |
| 2026-03-05 | 50.85 | $48.33 | 24013 |
| 2026-03-04 | 51.35 | $49.30 | 22024 |
| 2026-03-03 | 51.72 | $48.63 | 12191 |
| 2026-03-02 | 52.30 | $50.79 | 70500 |
| 2026-02-27 | 52.50 | $52.09 | 4100 |
| 2026-02-26 | 52.46 | $52.40 | 5900 |
| 2026-02-25 | 52.34 | $52.92 | 5700 |
| 2026-02-24 | 52.09 | $52.47 | 5019 |
| 2026-02-23 | 51.88 | $51.77 | 8000 |
| 2026-02-20 | 51.78 | $52.28 | 1800 |
| 2026-02-19 | 51.55 | $51.18 | 3100 |
| 2026-02-18 | 51.51 | $51.51 | 12600 |
| 2026-02-17 | 51.38 | $51.19 | 11715 |
| 2026-02-13 | 51.30 | $51.30 | 2604 |
| 2026-02-12 | 51.18 | $51.17 | 6000 |
| 2026-02-11 | 51.05 | $51.73 | 2725 |
| 2026-02-10 | 50.78 | $51.14 | 6247 |
| 2026-02-09 | 50.59 | $51.16 | 6921 |
| 2026-02-06 | 50.36 | $50.73 | 4600 |
| 2026-02-05 | 50.17 | $49.55 | 1800 |
| 2026-02-04 | 50.20 | $49.64 | 10841 |
| 2026-02-03 | 50.21 | $50.21 | 5148 |
| 2026-02-02 | 50.09 | $50.04 | 7700 |
| 2026-01-30 | 49.98 | $49.78 | 9517 |
| 2026-01-29 | 49.91 | $50.55 | 6300 |
| 2026-01-28 | 49.66 | $50.68 | 2610 |
| 2026-01-27 | 49.33 | $50.49 | 8719 |
| 2026-01-26 | 48.99 | $49.46 | 4400 |
| 2026-01-23 | 48.80 | $49.35 | 12349 |
| 2026-01-22 | 48.60 | $49.07 | 8348 |
| 2026-01-21 | 48.42 | $48.64 | 2200 |
| 2026-01-20 | 48.31 | $48.03 | 4337 |
| 2026-01-16 | 48.29 | $48.41 | 4800 |
| 2026-01-15 | 48.20 | $48.50 | 5006 |
| 2026-01-14 | 48.06 | $48.31 | 4404 |
| 2026-01-13 | 47.95 | $48.30 | 2500 |
| 2026-01-12 | 47.81 | $48.60 | 8100 |
| 2026-01-09 | 47.58 | $48.10 | 3600 |
| 2026-01-08 | 47.42 | $47.97 | 3400 |
| 2026-01-07 | 47.25 | $48.00 | 5029 |
| 2026-01-06 | 47.06 | $48.29 | 5730 |
| 2026-01-05 | 46.77 | $47.77 | 5400 |
| 2026-01-02 | 46.54 | $47.35 | 8346 |
| 2025-12-31 | 46.36 | $46.53 | 1036 |
| 2025-12-30 | 46.33 | $46.72 | 4000 |
| 2025-12-29 | 46.25 | $46.56 | 4200 |
| 2025-12-26 | 46.19 | $46.57 | 7525 |
| 2025-12-24 | 46.12 | $46.45 | 2815 |
| 2025-12-23 | 46.07 | $46.33 | 6940 |
| 2025-12-22 | 46.03 | $46.07 | 12300 |
| 2025-12-19 | 46.05 | $45.92 | 16701 |
| 2025-12-18 | 46.10 | $45.52 | 15200 |
| 2025-12-17 | 46.24 | $44.90 | 4200 |
| 2025-12-16 | 46.54 | $45.25 | 12600 |
| 2025-12-15 | 46.81 | $46.78 | 7904 |
| 2025-12-12 | 46.80 | $46.66 | 5128 |
| 2025-12-11 | 46.82 | $47.22 | 6102 |
| 2025-12-10 | 46.72 | $47.17 | 5000 |
| 2025-12-09 | 46.61 | $46.77 | 3003 |
| 2025-12-08 | 46.57 | $46.73 | 3700 |
| 2025-12-05 | 46.53 | $46.82 | 1830 |
| 2025-12-04 | 46.47 | $46.66 | 4300 |
| 2025-12-03 | 46.43 | $46.57 | 5445 |
| 2025-12-02 | 46.40 | $46.56 | 11822 |
| 2025-12-01 | 46.37 | $46.46 | 7400 |
| 2025-11-28 | 46.36 | $46.47 | 800 |
| 2025-11-26 | 46.34 | $46.40 | 6014 |
| 2025-11-25 | 46.33 | $46.03 | 4104 |
| 2025-11-24 | 46.41 | $45.86 | 2600 |
| 2025-11-21 | 46.53 | $45.49 | 3600 |
| 2025-11-20 | 46.74 | $45.45 | 2936 |
| 2025-11-19 | 47.01 | $46.07 | 7300 |
| 2025-11-18 | 47.18 | $46.20 | 2500 |
| 2025-11-17 | 47.35 | $46.40 | 5300 |
| 2025-11-14 | 47.50 | $46.99 | 1300 |
| 2025-11-13 | 47.55 | $46.91 | 3200 |
| 2025-11-12 | 47.62 | $47.42 | 57700 |
| 2025-11-11 | 47.59 | $47.74 | 1700 |
| 2025-11-10 | 47.48 | $47.68 | 1800 |
| 2025-11-07 | 47.37 | $46.93 | 1618 |
| 2025-11-06 | 47.39 | $47.06 | 9847 |
| 2025-11-05 | 47.39 | $47.35 | 3900 |
| 2025-11-04 | 47.32 | $46.84 | 2000 |
| 2025-11-03 | 47.35 | $47.51 | 7910 |
| 2025-10-31 | 47.23 | $46.98 | 3100 |
| 2025-10-30 | 47.20 | $47.15 | 7927 |
| 2025-10-29 | 47.13 | $47.70 | 10949 |
| 2025-10-28 | 46.92 | $47.47 | 2305 |
| 2025-10-27 | 46.73 | $47.35 | 2215 |
| 2025-10-24 | 46.52 | $47.02 | 3336 |
| 2025-10-23 | 46.35 | $46.68 | 2900 |
| 2025-10-22 | 46.22 | $46.31 | 4282 |
| 2025-10-21 | 46.15 | $46.39 | 802 |
| 2025-10-20 | 46.04 | $46.72 | 1900 |
| 2025-10-17 | 45.85 | $46.22 | 2300 |
| 2025-10-16 | 45.72 | $46.12 | 9200 |
| 2025-10-15 | 45.60 | $45.79 | 3700 |
| 2025-10-14 | 45.52 | $45.16 | 2839 |
| 2025-10-13 | 45.56 | $45.38 | 8200 |
| 2025-10-10 | 45.56 | $44.22 | 5400 |
| 2025-10-09 | 45.81 | $45.59 | 2305 |
| 2025-10-08 | 45.80 | $45.95 | 2500 |
| 2025-10-07 | 45.71 | $45.60 | 2300 |
| 2025-10-06 | 45.67 | $45.85 | 5018 |
| 2025-10-03 | 45.58 | $45.74 | 1319 |
| 2025-10-02 | 45.49 | $45.61 | 3700 |
| 2025-10-01 | 45.41 | $45.57 | 6310 |
| 2025-09-30 | 45.33 | $45.27 | 3700 |
| 2025-09-29 | 45.29 | $45.09 | 5227 |
| 2025-09-26 | 45.28 | $44.74 | 5042 |
| 2025-09-25 | 45.34 | $44.77 | 3900 |
| 2025-09-24 | 45.40 | $45.09 | 15100 |
| 2025-09-23 | 45.40 | $45.38 | 7209 |
| 2025-09-22 | 45.34 | $45.42 | 900 |
| 2025-09-19 | 45.25 | $45.38 | 2003 |
| 2025-09-18 | 45.16 | $45.55 | 2306 |
| 2025-09-17 | 45.01 | $45.60 | 3186 |
| 2025-09-16 | 44.82 | $45.48 | 4947 |
| 2025-09-15 | 44.63 | $45.25 | 7349 |
| 2025-09-12 | 44.45 | $45.06 | 3000 |
| 2025-09-11 | 44.28 | $45.08 | 1325 |
| 2025-09-10 | 44.08 | $44.65 | 4933 |
| 2025-09-09 | 43.93 | $44.30 | 3697 |
| 2025-09-08 | 43.83 | $44.09 | 9341 |
| 2025-09-05 | 43.76 | $43.87 | 2723 |
| 2025-09-04 | 43.72 | $43.39 | 2300 |
| 2025-09-03 | 43.78 | $43.41 | 4100 |
| 2025-09-02 | 43.84 | $43.26 | 11439 |
| 2025-08-29 | 43.95 | $43.43 | 2200 |
| 2025-08-28 | 44.03 | $43.80 | 3178 |
| 2025-08-27 | 44.05 | $43.56 | 1226 |
| 2025-08-26 | 44.12 | $43.94 | 6300 |
| 2025-08-25 | 44.11 | $44.10 | 7118 |
| 2025-08-22 | 44.07 | $44.37 | 7638 |
| 2025-08-21 | 43.97 | $43.69 | 2600 |
| 2025-08-20 | 43.99 | $43.82 | 1938 |
| 2025-08-19 | 43.98 | $43.83 | 2211 |
| 2025-08-18 | 43.97 | $44.22 | 5800 |
| 2025-08-15 | 43.88 | $44.03 | 3027 |
| 2025-08-14 | 43.80 | $43.94 | 18341 |
| 2025-08-13 | 43.73 | $44.31 | 2910 |
| 2025-08-12 | 43.57 | $43.95 | 9620 |
| 2025-08-11 | 43.46 | $43.44 | 8634 |
| 2025-08-08 | 43.43 | $43.55 | 1104 |
| 2025-08-07 | 43.38 | $43.56 | 8052 |
| 2025-08-06 | 43.31 | $43.28 | 5726 |
| 2025-08-05 | 43.29 | $43.10 | 900 |
| 2025-08-04 | 43.30 | $42.89 | 4800 |
| 2025-08-01 | 43.36 | $42.50 | 1300 |
| 2025-07-31 | 43.51 | $42.73 | 2500 |
| 2025-07-30 | 43.64 | $42.91 | 18102 |
| 2025-07-29 | 43.74 | $43.22 | 5800 |
| 2025-07-28 | 43.79 | $43.17 | 4940 |
| 2025-07-25 | 43.85 | $43.63 | 1939 |
| 2025-07-24 | 43.83 | $43.77 | 5110 |
| 2025-07-23 | 43.77 | $43.92 | 1895 |
| 2025-07-22 | 43.66 | $43.50 | 6300 |
| 2025-07-21 | 43.62 | $43.66 | 43334 |
| 2025-07-18 | 43.54 | $43.49 | 6000 |
| 2025-07-17 | 43.48 | $43.53 | 41101 |
| 2025-07-16 | 43.39 | $43.41 | 2900 |
| 2025-07-15 | 43.31 | $43.25 | 1527 |
| 2025-07-14 | 43.25 | $43.13 | 10000 |
| 2025-07-11 | 43.20 | $43.01 | 1649 |
| 2025-07-10 | 43.17 | $43.21 | 2540 |
| 2025-07-09 | 43.08 | $42.93 | 3215 |
| 2025-07-08 | 43.03 | $43.07 | 1305 |
| 2025-07-07 | 42.95 | $42.60 | 10318 |
| 2025-07-03 | 42.94 | $43.23 | 500 |
| 2025-07-02 | 42.80 | $42.90 | 1700 |
| 2025-07-01 | 42.70 | $42.77 | 3934 |
| 2025-06-30 | 42.60 | $42.88 | 1700 |
| 2025-06-27 | 42.47 | $42.62 | 8300 |
| 2025-06-26 | 42.36 | $42.84 | 3200 |
| 2025-06-25 | 42.19 | $42.60 | 3500 |
| 2025-06-24 | 42.03 | $42.48 | 5530 |
| 2025-06-23 | 41.88 | $41.36 | 17800 |
| 2025-06-20 | 41.93 | $40.91 | 5800 |
| 2025-06-18 | 42.08 | $41.28 | 3611 |
| 2025-06-17 | 42.17 | $41.26 | 1810 |
| 2025-06-16 | 42.28 | $41.96 | 3235 |
| 2025-06-13 | 42.26 | $41.87 | 2600 |
| 2025-06-12 | 42.24 | $42.59 | 15248 |
| 2025-06-11 | 42.06 | $42.42 | 6934 |
| 2025-06-10 | 41.89 | $42.32 | 1800 |
| 2025-06-09 | 41.71 | $42.13 | 7021 |
| 2025-06-06 | 41.53 | $41.61 | 1611 |
| 2025-06-05 | 41.42 | $41.48 | 9100 |
| 2025-06-04 | 41.33 | $41.31 | 2900 |
| 2025-06-03 | 41.25 | $40.88 | 6400 |
| 2025-06-02 | 41.25 | $40.75 | 5601 |
| 2025-05-30 | 41.26 | $40.64 | 2300 |
| 2025-05-29 | 41.30 | $41.10 | 3800 |
| 2025-05-28 | 41.24 | $40.93 | 4000 |
| 2025-05-27 | 41.21 | $40.98 | 9200 |
| 2025-05-23 | 41.15 | $40.95 | 3000 |
| 2025-05-22 | 41.09 | $40.74 | 1107 |
| 2025-05-21 | 41.05 | $40.79 | 18007 |
| 2025-05-20 | 40.99 | $41.08 | 1100 |
| 2025-05-19 | 40.85 | $41.17 | 8121 |
| 2025-05-16 | 40.67 | $41.00 | 7600 |
| 2025-05-15 | 40.49 | $41.12 | 2211 |
| 2025-05-14 | 40.25 | $40.91 | 1600 |
| 2025-05-13 | 40.01 | $40.86 | 1932 |
| 2025-05-12 | 39.73 | $40.71 | 4632 |
| 2025-05-09 | 39.44 | $39.97 | 13600 |
| 2025-05-08 | 39.26 | $39.52 | 2300 |
| 2025-05-07 | 39.13 | $39.60 | 3400 |
| 2025-05-06 | 38.97 | $39.90 | 4600 |
| 2025-05-05 | 38.71 | $40.24 | 3900 |
| 2025-05-02 | 38.34 | $39.65 | 900 |
| 2025-05-01 | 38.03 | $38.67 | 8600 |
| 2025-04-30 | 37.88 | $38.63 | 4700 |
| 2025-04-29 | 37.71 | $38.61 | 9203 |
| 2025-04-28 | 37.52 | $38.39 | 7100 |
| 2025-04-25 | 37.34 | $38.28 | 7308 |
| 2025-04-24 | 37.16 | $38.40 | 2521 |
| 2025-04-23 | 36.93 | $37.97 | 1000 |
| 2025-04-22 | 36.75 | $37.67 | 7816 |
| 2025-04-21 | 36.61 | $37.09 | 3328 |
| 2025-04-17 | 36.57 | $37.10 | 2940 |
| 2025-04-16 | 36.53 | $36.90 | 7800 |
| 2025-04-15 | 36.53 | $37.31 | 5800 |
| 2025-04-14 | 36.44 | $37.22 | 3546 |
| 2025-04-11 | 36.36 | $36.79 | 1917 |
| 2025-04-10 | 36.36 | $35.80 | 6000 |
| 2025-04-09 | 36.58 | $36.27 | 12100 |
| 2025-04-08 | 36.74 | $34.17 | 21100 |
| 2025-04-07 | 37.37 | $34.59 | 34700 |
| 2025-04-04 | 38.02 | $35.81 | 22500 |
| 2025-04-03 | 38.52 | $37.84 | 6545 |
| 2025-04-02 | 38.66 | $38.43 | 3100 |
| 2025-04-01 | 38.71 | $38.43 | 4226 |
| 2025-03-31 | 38.77 | $38.24 | 15300 |
| 2025-03-28 | 38.87 | $38.21 | 4142 |
| 2025-03-27 | 39.00 | $39.04 | 4800 |
| 2025-03-26 | 38.97 | $38.74 | 18047 |
| 2025-03-25 | 38.99 | $38.97 | 1503 |
| 2025-03-24 | 38.98 | $39.00 | 5420 |
| 2025-03-21 | 38.95 | $38.78 | 19024 |
| 2025-03-20 | 38.96 | $38.99 | 10520 |
| 2025-03-19 | 38.93 | $39.40 | 4541 |
| 2025-03-18 | 38.81 | $39.22 | 3700 |
| 2025-03-17 | 38.71 | $39.46 | 1512 |
| 2025-03-14 | 38.54 | $38.99 | 10900 |
| 2025-03-13 | 38.43 | $38.25 | 6700 |
| 2025-03-12 | 38.47 | $38.40 | 59900 |
| 2025-03-11 | 38.48 | $38.23 | 2634 |
| 2025-03-10 | 38.53 | $37.96 | 4500 |
| 2025-03-07 | 38.65 | $38.85 | 1200 |
| 2025-03-06 | 38.59 | $38.69 | 2800 |
| 2025-03-05 | 38.56 | $38.95 | 9431 |
| 2025-03-04 | 38.47 | $37.92 | 2000 |
| 2025-03-03 | 38.58 | $37.71 | 2000 |
| 2025-02-28 | 38.75 | $37.91 | 1300 |
| 2025-02-27 | 38.91 | $38.39 | 1237 |
| 2025-02-26 | 38.99 | $39.07 | 6500 |
| 2025-02-25 | 38.94 | $38.64 | 17618 |
| 2025-02-24 | 38.96 | $38.63 | 7700 |
| 2025-02-21 | 38.99 | $38.96 | 2500 |
| 2025-02-20 | 38.96 | $39.24 | 3736 |
| 2025-02-19 | 38.86 | $39.02 | 2543 |
| 2025-02-18 | 38.78 | $39.17 | 3200 |
| 2025-02-14 | 38.67 | $39.10 | 11700 |
| 2025-02-13 | 38.54 | $38.92 | 2903 |
| 2025-02-12 | 38.43 | $38.71 | 12008 |
| 2025-02-11 | 38.35 | $38.56 | 6311 |
| 2025-02-10 | 38.28 | $38.69 | 3925 |
| 2025-02-07 | 38.18 | $38.35 | 1500 |
| 2025-02-06 | 38.13 | $38.45 | 1300 |
| 2025-02-05 | 38.05 | $38.35 | 7908 |
| 2025-02-04 | 37.98 | $38.43 | 3213 |
| 2025-02-03 | 37.88 | $37.96 | 8800 |
| 2025-01-31 | 37.86 | $38.06 | 4407 |
| 2025-01-30 | 37.82 | $38.47 | 8193 |
| 2025-01-29 | 37.68 | $37.99 | 13800 |
| 2025-01-28 | 37.62 | $38.03 | 6510 |
| 2025-01-27 | 37.55 | $37.80 | 2633 |
| 2025-01-24 | 37.52 | $38.33 | 3946 |
| 2025-01-23 | 37.37 | $38.24 | 3200 |
| 2025-01-22 | 37.21 | $38.04 | 2516 |
| 2025-01-21 | 37.08 | $37.99 | 15109 |
| 2025-01-17 | 36.94 | $37.43 | 5518 |
| 2025-01-16 | 36.89 | $37.28 | 10408 |
| 2025-01-15 | 36.87 | $37.15 | 2445 |
| 2025-01-14 | 36.88 | $36.85 | 6577 |
| 2025-01-13 | 36.96 | $36.46 | 6318 |
| 2025-01-10 | 37.13 | $36.67 | 1624 |
| 2025-01-08 | 37.30 | $37.26 | 2800 |
| 2025-01-07 | 37.36 | $37.40 | 34446 |
| 2025-01-06 | 37.42 | $37.67 | 6605 |
| 2025-01-03 | 37.42 | $37.36 | 5000 |
| 2025-01-02 | 37.50 | $37.16 | 8916 |
| 2024-12-31 | 37.64 | $37.27 | 4800 |
| 2024-12-30 | 37.77 | $37.43 | 3800 |
| 2024-12-27 | 37.90 | $37.66 | 3400 |
| 2024-12-26 | 38.00 | $37.89 | 2501 |
| 2024-12-24 | 38.07 | $37.90 | 1600 |
| 2024-12-23 | 38.15 | $37.84 | 13881 |
| 2024-12-20 | 38.26 | $37.69 | 25800 |
| 2024-12-19 | 38.42 | $37.66 | 27500 |
| 2024-12-18 | 38.62 | $37.20 | 5646 |
| 2024-12-17 | 38.94 | $38.25 | 5500 |
| 2024-12-16 | 39.10 | $39.19 | 12639 |
| 2024-12-13 | 39.09 | $39.18 | 4300 |
| 2024-12-12 | 39.07 | $39.18 | 1900 |
| 2024-12-11 | 39.05 | $39.44 | 1635 |
| 2024-12-10 | 38.98 | $39.34 | 6400 |
| 2024-12-09 | 38.91 | $39.91 | 2000 |
| 2024-12-06 | 38.72 | $39.00 | 6400 |
| 2024-12-05 | 38.69 | $39.14 | 4100 |
| 2024-12-04 | 38.62 | $38.93 | 5723 |
| 2024-12-03 | 38.59 | $38.88 | 20200 |
| 2024-12-02 | 38.56 | $38.79 | 12300 |
| 2024-11-29 | 38.56 | $38.66 | 700 |
| 2024-11-27 | 38.58 | $38.65 | 5809 |
| 2024-11-26 | 38.61 | $38.54 | 2833 |
| 2024-11-25 | 38.67 | $38.75 | 5100 |
| 2024-11-22 | 38.70 | $38.69 | 8414 |
| 2024-11-21 | 38.74 | $38.72 | 7900 |
| 2024-11-20 | 38.80 | $38.67 | 15625 |
| 2024-11-19 | 38.87 | $38.68 | 1700 |
| 2024-11-18 | 38.95 | $38.61 | 21816 |
| 2024-11-15 | 39.06 | $38.27 | 9800 |
| 2024-11-14 | 39.27 | $38.31 | 5528 |
| 2024-11-13 | 39.50 | $38.61 | 6300 |
| 2024-11-12 | 39.70 | $38.70 | 10300 |
| 2024-11-11 | 39.92 | $39.47 | 4400 |
| 2024-11-08 | 40.02 | $39.72 | 5737 |
| 2024-11-07 | 40.07 | $40.69 | 2700 |
| 2024-11-06 | 39.93 | $39.79 | 5343 |
| 2024-11-05 | 39.95 | $40.18 | 3700 |
| 2024-11-04 | 39.90 | $39.68 | 3800 |
| 2024-11-01 | 39.94 | $39.40 | 1300 |
| 2024-10-31 | 40.05 | $39.25 | 5000 |
| 2024-10-30 | 40.21 | $39.48 | 2512 |
| 2024-10-29 | 40.35 | $39.97 | 6100 |
| 2024-10-28 | 40.40 | $40.11 | 2200 |
| 2024-10-25 | 40.42 | $39.91 | 2347 |
| 2024-10-24 | 40.50 | $39.92 | 2000 |
| 2024-10-23 | 40.57 | $39.95 | 1124 |
| 2024-10-22 | 40.66 | $40.16 | 3426 |
| 2024-10-21 | 40.71 | $40.14 | 2045 |
| 2024-10-18 | 40.77 | $40.29 | 2300 |
| 2024-10-17 | 40.80 | $39.98 | 5240 |
| 2024-10-16 | 40.90 | $40.22 | 3523 |
| 2024-10-15 | 40.97 | $39.84 | 2800 |
| 2024-10-14 | 41.11 | $40.65 | 1809 |
| 2024-10-11 | 41.11 | $40.71 | 4500 |
| 2024-10-10 | 41.09 | $40.53 | 5000 |
| 2024-10-09 | 41.10 | $40.39 | 825 |
| 2024-10-08 | 41.13 | $40.55 | 2517 |
| 2024-10-07 | 41.12 | $41.46 | 13621 |
| 2024-10-04 | 40.92 | $41.26 | 4100 |
| 2024-10-03 | 40.72 | $40.73 | 14700 |
| 2024-10-02 | 40.60 | $41.48 | 5800 |
| 2024-10-01 | 40.29 | $40.76 | 2900 |
| 2024-09-30 | 40.08 | $40.52 | 2200 |
| 2024-09-27 | 39.87 | $41.13 | 1900 |
| 2024-09-26 | 39.51 | $41.16 | 4419 |
| 2024-09-25 | 39.07 | $39.82 | 4216 |
| 2024-09-24 | 38.84 | $40.33 | 2831 |
| 2024-09-23 | 38.46 | $39.13 | 7712 |
| 2024-09-20 | 38.27 | $38.80 | 1849 |
| 2024-09-19 | 38.12 | $38.90 | 2900 |
| 2024-09-18 | 37.93 | $38.08 | 3146 |
| 2024-09-17 | 37.87 | $38.14 | 2026 |
| 2024-09-16 | 37.79 | $38.06 | 6000 |
| 2024-09-13 | 37.71 | $37.93 | 4142 |
| 2024-09-12 | 37.65 | $37.78 | 7100 |
| 2024-09-11 | 37.61 | $37.48 | 8100 |
| 2024-09-10 | 37.62 | $37.25 | 5513 |
| 2024-09-09 | 37.68 | $37.36 | 9200 |
| 2024-09-06 | 37.73 | $36.96 | 3700 |
| 2024-09-05 | 37.88 | $37.67 | 4000 |
| 2024-09-04 | 37.89 | $37.49 | 4805 |
| 2024-09-03 | 37.94 | $37.36 | 4949 |
| 2024-08-30 | 38.02 | $37.96 | 4100 |
| 2024-08-29 | 37.99 | $38.01 | 2200 |
| 2024-08-28 | 37.95 | $37.87 | 6700 |
| 2024-08-27 | 37.92 | $38.14 | 1320 |
| 2024-08-26 | 37.82 | $38.05 | 5500 |
| 2024-08-23 | 37.73 | $38.29 | 7400 |
| 2024-08-22 | 37.58 | $37.71 | 3020 |
| 2024-08-21 | 37.52 | $38.21 | 4401 |
| 2024-08-20 | 37.34 | $38.12 | 1800 |
| 2024-08-19 | 37.15 | $38.35 | 4804 |
| 2024-08-16 | 36.88 | $37.91 | 4337 |
| 2024-08-15 | 36.66 | $37.42 | 1121 |
| 2024-08-14 | 36.51 | $37.02 | 4600 |
| 2024-08-13 | 36.41 | $37.10 | 4632 |
| 2024-08-12 | 36.29 | $36.71 | 1041 |
| 2024-08-09 | 36.23 | $36.62 | 4800 |
| 2024-08-08 | 36.19 | $36.50 | 5137 |
| 2024-08-07 | 36.16 | $35.68 | 1900 |
| 2024-08-06 | 36.31 | $35.49 | 1938 |
| 2024-08-05 | 36.52 | $35.28 | 5600 |
| 2024-08-02 | 36.80 | $36.18 | 6100 |
| 2024-08-01 | 36.95 | $36.68 | 11605 |
| 2024-07-31 | 37.02 | $37.26 | 2345 |
| 2024-07-30 | 36.97 | $36.48 | 4805 |
| 2024-07-29 | 37.08 | $36.72 | 10200 |
| 2024-07-26 | 37.16 | $36.77 | 7200 |
| 2024-07-25 | 37.24 | $36.47 | 5200 |
| 2024-07-24 | 37.39 | $36.60 | 3100 |
| 2024-07-23 | 37.54 | $37.05 | 8231 |
| 2024-07-22 | 37.62 | $37.32 | 6607 |
| 2024-07-19 | 37.66 | $37.00 | 2400 |
| 2024-07-18 | 37.76 | $37.30 | 1532 |
| 2024-07-17 | 37.82 | $37.55 | 5231 |
| 2024-07-16 | 37.83 | $38.10 | 16429 |
| 2024-07-15 | 37.73 | $37.83 | 4600 |
| 2024-07-12 | 37.67 | $38.38 | 3642 |
| 2024-07-11 | 37.47 | $37.95 | 4000 |
| 2024-07-10 | 37.33 | $37.79 | 1700 |
| 2024-07-09 | 37.21 | $37.53 | 6809 |
| 2024-07-08 | 37.11 | $37.42 | 6036 |
| 2024-07-05 | 37.03 | $37.41 | 3846 |
| 2024-07-03 | 36.93 | $37.42 | 529 |
| 2024-07-02 | 36.81 | $36.92 | 7528 |
| 2024-07-01 | 36.78 | $36.82 | 6000 |
| 2024-06-28 | 36.76 | $36.69 | 3000 |
| 2024-06-27 | 36.77 | $36.75 | 25900 |
| 2024-06-26 | 36.77 | $36.72 | 11006 |
| 2024-06-25 | 36.77 | $36.78 | 4638 |
| 2024-06-24 | 36.76 | $36.92 | 2000 |
| 2024-06-21 | 36.72 | $36.80 | 1000 |
| 2024-06-20 | 36.70 | $36.99 | 12047 |
| 2024-06-18 | 36.63 | $37.00 | 3247 |
| 2024-06-17 | 36.55 | $36.64 | 5539 |
| 2024-06-14 | 36.53 | $36.43 | 3741 |
| 2024-06-13 | 36.55 | $36.26 | 1300 |
| 2024-06-12 | 36.61 | $36.44 | 7918 |
| 2024-06-11 | 36.65 | $36.09 | 5139 |
| 2024-06-10 | 36.76 | $36.56 | 3532 |
| 2024-06-07 | 36.80 | $36.50 | 1103 |
| 2024-06-06 | 36.85 | $36.66 | 4725 |
| 2024-06-05 | 36.87 | $36.70 | 1000 |
| 2024-06-04 | 36.89 | $36.17 | 1900 |
| 2024-06-03 | 37.02 | $36.33 | 15307 |
| 2024-05-31 | 37.13 | $36.23 | 2700 |
| 2024-05-30 | 37.29 | $36.48 | 14618 |
| 2024-05-29 | 37.42 | $36.52 | 900 |
| 2024-05-28 | 37.55 | $37.02 | 10116 |
| 2024-05-24 | 37.60 | $37.31 | 9703 |
| 2024-05-23 | 37.59 | $37.01 | 95739 |
| 2024-05-22 | 37.64 | $37.34 | 2400 |
| 2024-05-21 | 37.62 | $37.65 | 2913 |
| 2024-05-20 | 37.53 | $37.80 | 3104 |
| 2024-05-17 | 37.39 | $38.07 | 6000 |
| 2024-05-16 | 37.17 | $37.90 | 4300 |
| 2024-05-15 | 36.94 | $37.56 | 11801 |
| 2024-05-14 | 36.75 | $37.05 | 1018 |
| 2024-05-13 | 36.63 | $37.21 | 9617 |
| 2024-05-10 | 36.45 | $36.83 | 4706 |
| 2024-05-09 | 36.32 | $36.70 | 5200 |
| 2024-05-08 | 36.20 | $36.42 | 8200 |
| 2024-05-07 | 36.12 | $36.57 | 3300 |
| 2024-05-06 | 35.99 | $36.78 | 500 |
| 2024-05-03 | 35.79 | $36.85 | 4445 |
| 2024-05-02 | 35.54 | $36.56 | 2200 |
| 2024-05-01 | 35.32 | $35.60 | 8649 |
| 2024-04-30 | 35.26 | $35.50 | 8116 |
| 2024-04-29 | 35.21 | $36.06 | 4520 |
| 2024-04-26 | 35.04 | $35.54 | 4623 |
| 2024-04-25 | 34.95 | $35.23 | 2200 |
| 2024-04-24 | 34.91 | $35.06 | 400 |
| 2024-04-23 | 34.90 | $35.09 | 3000 |
| 2024-04-22 | 34.89 | $34.77 | 7136 |
| 2024-04-19 | 34.94 | $34.35 | 3500 |
| 2024-04-18 | 35.09 | $34.40 | 4600 |
| 2024-04-17 | 35.26 | $34.32 | 3934 |
| 2024-04-16 | 35.47 | $34.38 | 2636 |
| 2024-04-15 | 35.70 | $34.77 | 8300 |
| 2024-04-12 | 35.89 | $35.26 | 1849 |
| 2024-04-11 | 36.00 | $36.05 | 4509 |
| 2024-04-10 | 35.96 | $35.87 | 8000 |
| 2024-04-09 | 35.96 | $36.34 | 4200 |
| 2024-04-08 | 35.85 | $36.04 | 6600 |
| 2024-04-05 | 35.78 | $35.82 | 8305 |
| 2024-04-04 | 35.75 | $35.71 | 3019 |
| 2024-04-03 | 35.74 | $35.80 | 35402 |
| 2024-04-02 | 35.71 | $35.63 | 7900 |
| 2024-04-01 | 35.70 | $35.61 | 1549 |
| 2024-03-28 | 35.70 | $35.60 | 5233 |
| 2024-03-27 | 35.70 | $35.61 | 1400 |
| 2024-03-26 | 35.70 | $35.38 | 15720 |
| 2024-03-25 | 35.74 | $35.53 | 5600 |
| 2024-03-22 | 35.75 | $35.40 | 3600 |
| 2024-03-21 | 35.80 | $35.68 | 1000 |
| 2024-03-20 | 35.79 | $35.64 | 5100 |
| 2024-03-19 | 35.78 | $35.43 | 7215 |
| 2024-03-18 | 35.82 | $35.54 | 1504 |
| 2024-03-15 | 35.84 | $35.61 | 2928 |
| 2024-03-14 | 35.84 | $35.85 | 1601 |
| 2024-03-13 | 35.79 | $36.08 | 3108 |
| 2024-03-12 | 35.68 | $36.22 | 2303 |
| 2024-03-11 | 35.53 | $35.88 | 8711 |
| 2024-03-08 | 35.42 | $35.66 | 10600 |
| 2024-03-07 | 35.33 | $35.62 | 10200 |
| 2024-03-06 | 35.24 | $35.41 | 2227 |
| 2024-03-05 | 35.18 | $34.90 | 5700 |
| 2024-03-04 | 35.21 | $35.13 | 4242 |
| 2024-03-01 | 35.20 | $35.41 | 4604 |
| 2024-02-29 | 35.12 | $34.99 | 5400 |
| 2024-02-28 | 35.12 | $34.97 | 17736 |
| 2024-02-27 | 35.12 | $35.35 | 4539 |
| 2024-02-26 | 35.04 | $35.32 | 22900 |
| 2024-02-23 | 34.96 | $35.38 | 12409 |
| 2024-02-22 | 34.85 | $35.28 | 6300 |
| 2024-02-21 | 34.73 | $34.95 | 21904 |
| 2024-02-20 | 34.67 | $34.71 | 540609 |
| 2024-02-16 | 34.65 | $35.10 | 3100 |
| 2024-02-15 | 34.54 | $34.91 | 7800 |
| 2024-02-14 | 34.46 | $34.76 | 3201 |
| 2024-02-13 | 34.39 | $34.23 | 5408 |
| 2024-02-12 | 34.43 | $34.88 | 20714 |
| 2024-02-09 | 34.33 | $34.70 | 4213 |
| 2024-02-08 | 34.25 | $34.52 | 3233 |
| 2024-02-07 | 34.21 | $34.66 | 9016 |
| 2024-02-06 | 34.12 | $34.82 | 1438 |
| 2024-02-05 | 33.99 | $34.09 | 4800 |
| 2024-02-02 | 33.99 | $34.00 | 6819 |
| 2024-02-01 | 34.01 | $34.26 | 4738 |
| 2024-01-31 | 33.98 | $33.86 | 3900 |
| 2024-01-30 | 34.03 | $33.95 | 9017 |
| 2024-01-29 | 34.08 | $34.26 | 5918 |
| 2024-01-26 | 34.06 | $34.34 | 7000 |
| 2024-01-25 | 34.03 | $34.23 | 3100 |
| 2024-01-24 | 34.02 | $34.45 | 27000 |
| 2024-01-23 | 33.96 | $33.99 | 10228 |
| 2024-01-22 | 33.99 | $33.49 | 11036 |
| 2024-01-19 | 34.13 | $33.99 | 8500 |
| 2024-01-18 | 34.19 | $33.56 | 2400 |
| 2024-01-17 | 34.35 | $33.40 | 3500 |
| 2024-01-16 | 34.57 | $33.80 | 7900 |
| 2024-01-12 | 34.75 | $34.56 | 5948 |
| 2024-01-11 | 34.79 | $34.62 | 4717 |
| 2024-01-10 | 34.83 | $34.43 | 4918 |
| 2024-01-09 | 34.92 | $34.38 | 1616 |
| 2024-01-08 | 35.03 | $34.82 | 4706 |
| 2024-01-05 | 35.06 | $34.77 | 10023 |
| 2024-01-04 | 35.11 | $34.72 | 5800 |
| 2024-01-03 | 35.17 | $34.82 | 3920 |
| 2024-01-02 | 35.23 | $34.88 | 4423 |
| 2023-12-29 | 35.28 | $35.50 | 6800 |
| 2023-12-28 | 35.20 | $35.45 | 17634 |
| 2023-12-27 | 35.12 | $35.27 | 8600 |
| 2023-12-26 | 35.07 | $35.23 | 3844 |
| 2023-12-22 | 35.01 | $34.93 | 13400 |
| 2023-12-21 | 35.01 | $34.96 | 13406 |
| 2023-12-20 | 35.00 | $34.24 | 5421 |
| 2023-12-19 | 35.14 | $35.56 | 11917 |
| 2023-12-18 | 35.02 | $35.22 | 7003 |
| 2023-12-15 | 34.96 | $35.32 | 15500 |
| 2023-12-14 | 34.86 | $35.41 | 6200 |
| 2023-12-13 | 34.72 | $34.85 | 9700 |
| 2023-12-12 | 34.68 | $34.44 | 4549 |
| 2023-12-11 | 34.72 | $34.43 | 8100 |
| 2023-12-08 | 34.77 | $34.42 | 3400 |
| 2023-12-07 | 34.83 | $34.54 | 3000 |
| 2023-12-06 | 34.87 | $34.43 | 3047 |
| 2023-12-05 | 34.94 | $34.41 | 15400 |
| 2023-12-04 | 35.02 | $34.55 | 7100 |
| 2023-12-01 | 35.09 | $34.91 | 6100 |
| 2023-11-30 | 35.09 | $34.82 | 1800 |
| 2023-11-29 | 35.10 | $34.82 | 1310 |
| 2023-11-28 | 35.11 | $35.06 | 2128 |
| 2023-11-27 | 35.08 | $34.99 | 3212 |
| 2023-11-24 | 35.05 | $35.09 | 9300 |
| 2023-11-22 | 34.99 | $35.06 | 2504 |
| 2023-11-21 | 34.93 | $35.25 | 3800 |
| 2023-11-20 | 34.81 | $35.40 | 3002 |
| 2023-11-17 | 34.64 | $35.05 | 6100 |
| 2023-11-16 | 34.52 | $34.88 | 21845 |
| 2023-11-15 | 34.41 | $35.49 | 13200 |
| 2023-11-14 | 34.15 | $35.02 | 7100 |
| 2023-11-13 | 33.95 | $34.20 | 4703 |
| 2023-11-10 | 33.89 | $34.12 | 4900 |
| 2023-11-09 | 33.83 | $33.95 | 3200 |
| 2023-11-08 | 33.80 | $34.43 | 18039 |
| 2023-11-07 | 33.67 | $34.49 | 3247 |
| 2023-11-06 | 33.50 | $34.66 | 1200 |
| 2023-11-03 | 33.27 | $34.38 | 4717 |
| 2023-11-02 | 33.07 | $33.76 | 14138 |
| 2023-11-01 | 32.96 | $33.24 | 4500 |
| 2023-10-31 | 32.95 | $33.07 | 6730 |
| 2023-10-30 | 32.98 | $33.11 | 2430 |
| 2023-10-27 | 33.00 | $32.80 | 749 |
| 2023-10-26 | 33.10 | $32.75 | 5700 |
| 2023-10-25 | 33.23 | $32.99 | 4400 |
| 2023-10-24 | 33.32 | $33.41 | 8034 |
| 2023-10-23 | 33.35 | $32.95 | 1900 |
| 2023-10-20 | 33.48 | $32.92 | 624 |
| 2023-10-19 | 33.64 | $33.33 | 286200 |
| 2023-10-18 | 33.74 | $33.38 | 2220 |
| 2023-10-17 | 33.84 | $33.98 | 2100 |
| 2023-10-16 | 33.84 | $34.21 | 1419 |
| 2023-10-13 | 33.79 | $33.93 | 3900 |
| 2023-10-12 | 33.80 | $34.12 | 13000 |
| 2023-10-11 | 33.77 | $34.43 | 10933 |
| 2023-10-10 | 33.67 | $34.36 | 7025 |
| 2023-10-09 | 33.56 | $33.80 | 4701 |
| 2023-10-06 | 33.57 | $33.92 | 3500 |
| 2023-10-05 | 33.55 | $33.69 | 18100 |
| 2023-10-04 | 33.58 | $33.33 | 21928 |
| 2023-10-03 | 33.69 | $33.33 | 59300 |
| 2023-10-02 | 33.83 | $33.58 | 4413 |
| 2023-09-29 | 33.94 | $33.86 | 2100 |
| 2023-09-28 | 34.01 | $33.73 | 6744 |
| 2023-09-27 | 34.11 | $33.81 | 2200 |
| 2023-09-26 | 34.23 | $33.76 | 723 |
| 2023-09-25 | 34.37 | $34.28 | 6104 |
| 2023-09-22 | 34.43 | $34.42 | 902 |
| 2023-09-21 | 34.47 | $33.85 | 2100 |
| 2023-09-20 | 34.63 | $34.54 | 8447 |
| 2023-09-19 | 34.69 | $34.62 | 8104 |
| 2023-09-18 | 34.73 | $34.87 | 3900 |
| 2023-09-15 | 34.73 | $34.96 | 7109 |
| 2023-09-14 | 34.71 | $34.95 | 10300 |
| 2023-09-13 | 34.70 | $34.86 | 2900 |
| 2023-09-12 | 34.70 | $34.77 | 4942 |
| 2023-09-11 | 34.72 | $34.91 | 3400 |
| 2023-09-08 | 34.72 | $34.45 | 8200 |
| 2023-09-07 | 34.82 | $34.44 | 3500 |
| 2023-09-06 | 34.93 | $34.84 | 1636 |
| 2023-09-05 | 34.99 | $35.07 | 5648 |
| 2023-09-01 | 35.00 | $35.41 | 8234 |
| 2023-08-31 | 34.95 | $35.07 | 3100 |
| 2023-08-30 | 34.97 | $35.42 | 821 |
| 2023-08-29 | 34.91 | $35.64 | 26218 |
| 2023-08-28 | 34.80 | $35.15 | 3839 |
| 2023-08-25 | 34.78 | $34.88 | 1327 |
| 2023-08-24 | 34.82 | $34.86 | 1227 |
| 2023-08-23 | 34.86 | $34.91 | 800 |
| 2023-08-22 | 34.91 | $34.44 | 17307 |
| 2023-08-21 | 35.07 | $34.48 | 2200 |
| 2023-08-18 | 35.25 | $34.32 | 1609 |
| 2023-08-17 | 35.49 | $34.54 | 1646 |
| 2023-08-16 | 35.73 | $34.58 | 4200 |
| 2023-08-15 | 36.00 | $34.82 | 29300 |
| 2023-08-14 | 36.26 | $35.37 | 2900 |
| 2023-08-11 | 36.45 | $35.54 | 330 |
| 2023-08-10 | 36.63 | $36.20 | 3900 |
| 2023-08-09 | 36.70 | $36.03 | 1735 |
| 2023-08-08 | 36.82 | $36.01 | 2400 |
| 2023-08-07 | 36.95 | $36.54 | 1444 |
| 2023-08-04 | 37.00 | $36.50 | 3919 |
| 2023-08-03 | 37.06 | $36.52 | 1800 |
| 2023-08-02 | 37.12 | $36.40 | 3600 |
| 2023-08-01 | 37.22 | $37.27 | 3000 |
| 2023-07-31 | 37.14 | $37.83 | 5339 |
| 2023-07-28 | 36.93 | $37.75 | 7600 |
| 2023-07-27 | 36.70 | $36.73 | 1600 |
| 2023-07-26 | 36.65 | $37.10 | 5810 |
| 2023-07-25 | 36.51 | $36.82 | 3231 |
| 2023-07-24 | 36.40 | $36.64 | 2529 |
| 2023-07-21 | 36.31 | $36.06 | 7200 |
| 2023-07-20 | 36.32 | $36.05 | 9900 |
| 2023-07-19 | 36.34 | $36.41 | 2247 |
| 2023-07-18 | 36.29 | $36.47 | 2700 |
| 2023-07-17 | 36.21 | $36.63 | 10510 |
| 2023-07-14 | 36.08 | $36.55 | 8700 |
| 2023-07-13 | 35.95 | $36.80 | 14841 |
| 2023-07-12 | 35.74 | $36.43 | 1701 |
| 2023-07-11 | 35.57 | $35.64 | 8011 |
| 2023-07-10 | 35.55 | $35.52 | 43937 |
| 2023-07-07 | 35.54 | $35.48 | 1429 |
| 2023-07-06 | 35.55 | $34.90 | 500 |
| 2023-07-05 | 35.67 | $35.71 | 3010 |
| 2023-07-03 | 35.64 | $35.89 | 700 |
| 2023-06-30 | 35.57 | $35.49 | 1700 |
| 2023-06-29 | 35.57 | $35.09 | 1000 |
| 2023-06-28 | 35.65 | $35.25 | 200 |
| 2023-06-27 | 35.71 | $35.50 | 4024 |
| 2023-06-26 | 35.73 | $35.12 | 2200 |
| 2023-06-23 | 35.83 | $34.98 | 13500 |
| 2023-06-22 | 35.98 | $35.61 | 2414 |
| 2023-06-21 | 36.01 | $35.71 | 5932 |
| 2023-06-20 | 36.02 | $35.81 | 2000 |
| 2023-06-16 | 36.01 | $36.53 | 16603 |
| 2023-06-15 | 35.85 | $36.68 | 400 |
| 2023-06-14 | 35.62 | $36.33 | 3900 |
| 2023-06-13 | 35.43 | $35.98 | 4900 |
| 2023-06-12 | 35.29 | $35.63 | 423 |
| 2023-06-09 | 35.19 | $35.53 | 7100 |
| 2023-06-08 | 35.09 | $35.41 | 1547 |
| 2023-06-07 | 35.01 | $35.17 | 3300 |
| 2023-06-06 | 34.96 | $35.48 | 2600 |
| 2023-06-05 | 34.83 | $35.87 | 1100 |
| 2023-06-02 | 34.61 | $35.16 | 400 |
| 2023-06-01 | 34.49 | $34.66 | 1629 |
| 2023-05-31 | 34.47 | $34.05 | 5340 |
| 2023-05-30 | 34.57 | $34.27 | 5417 |
| 2023-05-26 | 34.64 | $34.78 | 11000 |
| 2023-05-25 | 34.62 | $34.20 | 5315 |
| 2023-05-24 | 34.71 | $34.24 | 3300 |
| 2023-05-23 | 34.81 | $34.55 | 3200 |
| 2023-05-22 | 34.86 | $35.09 | 2804 |
| 2023-05-19 | 34.80 | $34.70 | 3900 |
| 2023-05-18 | 34.82 | $34.81 | 2205 |
| 2023-05-17 | 34.81 | $34.97 | 4748 |
| 2023-05-16 | 34.77 | $34.84 | 25200 |
| 2023-05-15 | 34.76 | $35.03 | 3110 |
| 2023-05-12 | 34.70 | $34.43 | 8400 |
| 2023-05-11 | 34.75 | $34.81 | 1800 |
| 2023-05-10 | 34.74 | $34.86 | 3202 |
| 2023-05-09 | 34.71 | $34.92 | 1449 |
| 2023-05-08 | 34.66 | $35.14 | 2634 |
| 2023-05-05 | 34.56 | $35.06 | 2300 |
| 2023-05-04 | 34.46 | $34.59 | 7025 |
| 2023-05-03 | 34.45 | $34.23 | 5008 |
| 2023-05-02 | 34.51 | $34.23 | 3000 |
| 2023-05-01 | 34.58 | $34.59 | 2548 |
| 2023-04-28 | 34.58 | $34.72 | 3337 |
| 2023-04-27 | 34.56 | $34.55 | 3500 |
| 2023-04-26 | 34.57 | $34.08 | 4030 |
| 2023-04-25 | 34.69 | $33.86 | 11400 |
| 2023-04-24 | 34.87 | $34.47 | 2044 |
| 2023-04-21 | 34.94 | $34.52 | 835 |
| 2023-04-20 | 35.02 | $34.83 | 5803 |
| 2023-04-19 | 35.05 | $34.91 | 2400 |
| 2023-04-18 | 35.06 | $35.28 | 1914 |
| 2023-04-17 | 35.00 | $35.30 | 2736 |
| 2023-04-14 | 34.92 | $35.15 | 6841 |
| 2023-04-13 | 34.86 | $35.31 | 4141 |
| 2023-04-12 | 34.75 | $34.83 | 4900 |
| 2023-04-11 | 34.73 | $35.09 | 5920 |
| 2023-04-10 | 34.65 | $34.83 | 5909 |
| 2023-04-06 | 34.62 | $34.86 | 3427 |
| 2023-04-05 | 34.57 | $34.70 | 2136 |
| 2023-04-04 | 34.55 | $35.00 | 2500 |
| 2023-04-03 | 34.46 | $35.07 | 8301 |
| 2023-03-31 | 34.34 | $35.05 | 500 |
| 2023-03-30 | 34.21 | $35.22 | 1104 |
| 2023-03-29 | 34.02 | $34.84 | 3300 |
| 2023-03-28 | 33.88 | $34.72 | 3518 |
| 2023-03-27 | 33.75 | $34.21 | 4900 |
| 2023-03-24 | 33.71 | $34.38 | 2233 |
| 2023-03-23 | 33.63 | $34.47 | 2744 |
| 2023-03-22 | 33.52 | $34.01 | 6919 |
| 2023-03-21 | 33.49 | $33.90 | 5100 |
| 2023-03-20 | 33.49 | $33.52 | 5600 |
| 2023-03-17 | 33.57 | $33.48 | 18300 |
| 2023-03-16 | 33.68 | $33.62 | 600 |
| 2023-03-15 | 33.78 | $33.08 | 5237 |
| 2023-03-14 | 34.01 | $33.72 | 11200 |
| 2023-03-13 | 34.15 | $33.71 | 1600 |
| 2023-03-10 | 34.32 | $33.72 | 1200 |
| 2023-03-09 | 34.52 | $33.96 | 3600 |
| 2023-03-08 | 34.70 | $34.69 | 4109 |
| 2023-03-07 | 34.75 | $34.63 | 2804 |
| 2023-03-06 | 34.84 | $35.11 | 2329 |
| 2023-03-03 | 34.84 | $35.23 | 15200 |
| 2023-03-02 | 34.81 | $34.94 | 7816 |
| 2023-03-01 | 34.85 | $34.83 | 2300 |
| 2023-02-28 | 34.92 | $34.19 | 7700 |
| 2023-02-27 | 35.13 | $34.40 | 2100 |
| 2023-02-24 | 35.34 | $34.19 | 1600 |
| 2023-02-23 | 35.64 | $35.04 | 3000 |
| 2023-02-22 | 35.80 | $34.87 | 8700 |
| 2023-02-21 | 36.02 | $35.06 | 9614 |
| 2023-02-17 | 36.24 | $35.49 | 1633 |
| 2023-02-16 | 36.41 | $35.80 | 6500 |
| 2023-02-15 | 36.53 | $35.86 | 3000 |
| 2023-02-14 | 36.67 | $36.14 | 3348 |
| 2023-02-13 | 36.77 | $36.24 | 2848 |
| 2023-02-10 | 36.86 | $35.96 | 1600 |
| 2023-02-09 | 37.02 | $36.30 | 5537 |
| 2023-02-08 | 37.13 | $36.20 | 3700 |
| 2023-02-07 | 37.29 | $36.33 | 6718 |
| 2023-02-06 | 37.43 | $36.17 | 13000 |
| 2023-02-03 | 37.63 | $36.64 | 10400 |
| 2023-02-02 | 37.76 | $37.35 | 2100 |
| 2023-02-01 | 37.76 | $37.52 | 6200 |
| 2023-01-31 | 37.72 | $36.97 | 12040 |
| 2023-01-30 | 37.78 | $37.03 | 10000 |
| 2023-01-27 | 37.83 | $37.74 | 600 |
| 2023-01-26 | 37.74 | $37.90 | 2600 |
| 2023-01-25 | 37.59 | $37.66 | 2400 |
| 2023-01-24 | 37.46 | $37.62 | 4019 |
| 2023-01-23 | 37.31 | $37.69 | 2718 |
| 2023-01-20 | 37.12 | $37.26 | 2000 |
| 2023-01-19 | 36.99 | $36.87 | 2920 |
| 2023-01-18 | 36.91 | $36.53 | 7800 |
| 2023-01-17 | 36.88 | $38.40 | 8000 |
| 2023-01-13 | 36.45 | $37.02 | 16949 |
| 2023-01-12 | 36.23 | $36.87 | 4830 |
| 2023-01-11 | 36.01 | $36.67 | 52800 |
| 2023-01-10 | 35.79 | $37.90 | 17100 |
| 2023-01-09 | 35.28 | $36.24 | 7228 |
| 2023-01-06 | 35.03 | $35.98 | 7842 |
| 2023-01-05 | 34.79 | $35.35 | 3800 |
| 2023-01-04 | 34.64 | $35.45 | 4500 |
| 2023-01-03 | 34.45 | $34.40 | 7232 |
| 2022-12-30 | 34.45 | $34.05 | 5625 |
| 2022-12-29 | 34.52 | $34.54 | 1831 |
| 2022-12-28 | 34.49 | $33.87 | 16300 |
| 2022-12-27 | 34.61 | $34.55 | 4319 |
| 2022-12-23 | 34.59 | $33.95 | 10400 |
| 2022-12-22 | 34.70 | $35.22 | 1301 |
| 2022-12-21 | 34.56 | $34.27 | 5600 |
| 2022-12-20 | 34.60 | $33.91 | 18614 |
| 2022-12-19 | 34.71 | $33.91 | 13500 |
| 2022-12-16 | 34.85 | $33.80 | 41600 |
| 2022-12-15 | 35.02 | $33.68 | 19100 |
| 2022-12-14 | 35.24 | $34.43 | 11700 |
| 2022-12-13 | 35.34 | $36.06 | 9000 |
| 2022-12-12 | 35.11 | $34.00 | 17800 |
| 2022-12-09 | 35.27 | $34.96 | 13115 |
| 2022-12-08 | 35.25 | $35.37 | 8829 |
| 2022-12-07 | 35.13 | $34.81 | 4900 |
| 2022-12-06 | 35.11 | $35.14 | 11223 |
| 2022-12-05 | 35.01 | $35.15 | 62618 |
| 2022-12-02 | 34.89 | $35.62 | 6641 |
| 2022-12-01 | 34.65 | $35.18 | 2000 |
| 2022-11-30 | 34.46 | $35.60 | 5109 |
| 2022-11-29 | 34.14 | $34.39 | 23900 |
| 2022-11-28 | 34.02 | $33.69 | 4814 |
| 2022-11-25 | 34.03 | $33.83 | 4200 |
| 2022-11-23 | 34.01 | $34.41 | 4635 |
| 2022-11-22 | 33.86 | $33.56 | 20426 |
| 2022-11-21 | 33.86 | $33.91 | 5400 |
| 2022-11-18 | 33.79 | $33.99 | 6400 |
| 2022-11-17 | 33.68 | $34.24 | 2103 |
| 2022-11-16 | 33.50 | $33.92 | 12529 |
| 2022-11-15 | 33.36 | $34.77 | 12049 |
| 2022-11-14 | 33.01 | $34.02 | 13400 |
| 2022-11-11 | 32.76 | $34.12 | 7300 |
| 2022-11-10 | 32.45 | $33.43 | 19300 |
| 2022-11-09 | 32.23 | $34.16 | 62606 |
| 2022-11-08 | 31.83 | $32.79 | 13100 |
| 2022-11-07 | 31.64 | $32.74 | 7000 |
| 2022-11-04 | 31.45 | $32.78 | 20347 |
| 2022-11-03 | 31.21 | $31.35 | 21700 |
| 2022-11-02 | 31.24 | $33.12 | 35702 |
| 2022-11-01 | 30.91 | $31.45 | 2000 |
| 2022-10-31 | 30.88 | $31.00 | 3500 |
| 2022-10-28 | 30.94 | $31.19 | 8600 |
| 2022-10-27 | 30.98 | $31.28 | 1703 |
| 2022-10-26 | 31.00 | $31.50 | 5800 |
| 2022-10-25 | 31.00 | $31.00 | 2600 |
| 2022-10-24 | 31.10 | $30.72 | 4100 |
| 2022-10-21 | 31.28 | $31.99 | 21100 |
| 2022-10-20 | 31.22 | $31.55 | 5900 |
| 2022-10-19 | 31.26 | $31.31 | 600 |
| 2022-10-18 | 31.36 | $31.87 | 5600 |
| 2022-10-17 | 31.36 | $31.90 | 18200 |
| 2022-10-14 | 31.36 | $31.06 | 1300 |
| 2022-10-13 | 31.54 | $31.52 | 3200 |
| 2022-10-12 | 31.67 | $31.33 | 1040 |
| 2022-10-11 | 31.86 | $31.34 | 13500 |
| 2022-10-10 | 32.08 | $31.86 | 29900 |
| 2022-10-07 | 32.23 | $32.24 | 33126 |
| 2022-10-06 | 32.34 | $32.88 | 4000 |
| 2022-10-05 | 32.33 | $33.17 | 2016 |
| 2022-10-04 | 32.26 | $33.18 | 13500 |
| 2022-10-03 | 32.19 | $32.21 | 86000 |
| 2022-09-30 | 32.31 | $31.67 | 3123 |
| 2022-09-29 | 32.58 | $31.81 | 9640 |
| 2022-09-28 | 32.87 | $32.50 | 8411 |
| 2022-09-27 | 33.06 | $32.18 | 8425 |
| 2022-09-26 | 33.36 | $32.32 | 11710 |
| 2022-09-23 | 33.68 | $32.65 | 3800 |
| 2022-09-22 | 33.99 | $33.15 | 3100 |
| 2022-09-21 | 34.24 | $33.49 | 2536 |
| 2022-09-20 | 34.47 | $34.01 | 7741 |
| 2022-09-19 | 34.63 | $34.47 | 7925 |
| 2022-09-16 | 34.72 | $34.11 | 5609 |
| 2022-09-15 | 34.90 | $34.45 | 3009 |
| 2022-09-14 | 35.04 | $34.85 | 2234 |
| 2022-09-13 | 35.12 | $34.60 | 8000 |
| 2022-09-12 | 35.27 | $35.91 | 3422 |
| 2022-09-09 | 35.17 | $35.37 | 20900 |
| 2022-09-08 | 35.18 | $34.77 | 30000 |
| 2022-09-07 | 35.31 | $34.74 | 2645 |
| 2022-09-06 | 35.46 | $34.46 | 1500 |
| 2022-09-02 | 35.71 | $34.72 | 45300 |
| 2022-09-01 | 35.94 | $35.15 | 10637 |
| 2022-08-31 | 36.12 | $35.50 | 12810 |
| 2022-08-30 | 36.25 | $35.31 | 5115 |
| 2022-08-29 | 36.45 | $37.57 | 4000 |
| 2022-08-26 | 36.19 | $36.08 | 41800 |
| 2022-08-25 | 36.22 | $36.51 | 15227 |
| 2022-08-24 | 36.15 | $35.83 | 191036 |
| 2022-08-23 | 36.22 | $35.65 | 1800 |
| 2022-08-22 | 36.33 | $35.73 | 7300 |
| 2022-08-19 | 36.45 | $35.93 | 4000 |
| 2022-08-18 | 36.54 | $36.00 | 2700 |
| 2022-08-17 | 36.64 | $36.73 | 19510 |
| 2022-08-16 | 36.59 | $36.85 | 9100 |
| 2022-08-15 | 36.51 | $36.97 | 21949 |
| 2022-08-12 | 36.39 | $37.10 | 4302 |
| 2022-08-11 | 36.22 | $36.92 | 13800 |
| 2022-08-10 | 36.06 | $36.62 | 6620 |
| 2022-08-09 | 35.93 | $36.20 | 8400 |
| 2022-08-08 | 35.88 | $36.29 | 3100 |
| 2022-08-05 | 35.80 | $36.18 | 7100 |
| 2022-08-04 | 35.73 | $36.23 | 15200 |
| 2022-08-03 | 35.64 | $35.90 | 1609 |
| 2022-08-02 | 35.60 | $35.58 | 53700 |
| 2022-08-01 | 35.63 | $35.67 | 8626 |
| 2022-07-29 | 35.64 | $36.03 | 2500 |
| 2022-07-28 | 35.58 | $36.17 | 21532 |
| 2022-07-27 | 35.49 | $36.33 | 17800 |
| 2022-07-26 | 35.35 | $35.56 | 6636 |
| 2022-07-25 | 35.34 | $35.83 | 26200 |
| 2022-07-22 | 35.29 | $35.83 | 7300 |
| 2022-07-21 | 35.22 | $36.30 | 20100 |
| 2022-07-20 | 35.05 | $35.75 | 6600 |
| 2022-07-19 | 34.98 | $33.95 | 11800 |
| 2022-07-18 | 35.27 | $35.29 | 3300 |
| 2022-07-15 | 35.33 | $34.88 | 7502 |
| 2022-07-14 | 35.49 | $34.88 | 15500 |
| 2022-07-13 | 35.68 | $34.98 | 6940 |
| 2022-07-12 | 35.88 | $35.29 | 3946 |
| 2022-07-11 | 36.05 | $35.27 | 7300 |
| 2022-07-08 | 36.25 | $36.58 | 6216 |
| 2022-07-07 | 36.21 | $36.62 | 1738 |
| 2022-07-06 | 36.16 | $35.92 | 19940 |
| 2022-07-05 | 36.25 | $36.14 | 50500 |
| 2022-07-01 | 36.31 | $36.26 | 11200 |
| 2022-06-30 | 36.36 | $36.39 | 6539 |
| 2022-06-29 | 36.38 | $36.59 | 47325 |
| 2022-06-28 | 36.38 | $36.86 | 5643 |
| 2022-06-27 | 36.31 | $37.17 | 11134 |
| 2022-06-24 | 36.17 | $37.11 | 6039 |
| 2022-06-23 | 36.03 | $36.27 | 15900 |
| 2022-06-22 | 36.04 | $34.82 | 14500 |
| 2022-06-21 | 36.36 | $36.69 | 51800 |
| 2022-06-17 | 36.34 | $35.85 | 11900 |
| 2022-06-16 | 36.50 | $35.68 | 12500 |
| 2022-06-15 | 36.73 | $35.30 | 8700 |
| 2022-06-14 | 37.07 | $36.37 | 10112 |
| 2022-06-13 | 37.24 | $35.59 | 11619 |
| 2022-06-10 | 37.60 | $37.05 | 16634 |
| 2022-06-09 | 37.72 | $37.43 | 13500 |
| 2022-06-08 | 37.77 | $38.68 | 13012 |
| 2022-06-07 | 37.57 | $38.34 | 4209 |
| 2022-06-06 | 37.41 | $38.28 | 2100 |
| 2022-06-03 | 37.24 | $37.96 | 1709 |
| 2022-06-02 | 37.10 | $38.72 | 9140 |
| 2022-06-01 | 36.79 | $38.00 | 8000 |
| 2022-05-31 | 36.57 | $38.40 | 46000 |
| 2022-05-27 | 36.25 | $39.17 | 2408 |
| 2022-05-26 | 35.71 | $37.16 | 8700 |
| 2022-05-25 | 35.51 | $36.84 | 1000 |
| 2022-05-24 | 35.36 | $34.36 | 14200 |
| 2022-05-23 | 35.71 | $37.25 | 4700 |
| 2022-05-20 | 35.52 | $34.97 | 10035 |
| 2022-05-19 | 35.78 | $36.70 | 4213 |
| 2022-05-18 | 35.73 | $36.33 | 19114 |
| 2022-05-17 | 35.75 | $35.35 | 1547 |
| 2022-05-16 | 35.99 | $36.16 | 11800 |
| 2022-05-13 | 36.11 | $36.34 | 12000 |
| 2022-05-12 | 36.21 | $35.31 | 633 |
| 2022-05-11 | 36.56 | $35.48 | 700 |
| 2022-05-10 | 36.93 | $35.86 | 9206 |
| 2022-05-09 | 37.30 | $35.57 | 14200 |
| 2022-05-06 | 37.78 | $36.58 | 11149 |
| 2022-05-05 | 38.14 | $38.62 | 3136 |
| 2022-05-04 | 38.13 | $37.50 | 4300 |
| 2022-05-03 | 38.36 | $40.00 | 53200 |
| 2022-05-02 | 38.10 | $38.04 | 11300 |
| 2022-04-29 | 38.22 | $38.12 | 48117 |
| 2022-04-28 | 38.35 | $38.11 | 12700 |
| 2022-04-27 | 38.51 | $37.64 | 5049 |
| 2022-04-26 | 38.79 | $37.00 | 4021 |
| 2022-04-25 | 39.26 | $39.42 | 10111 |
| 2022-04-22 | 39.30 | $38.26 | 25627 |
| 2022-04-21 | 39.60 | $38.42 | 7944 |
| 2022-04-20 | 39.91 | $39.11 | 5242 |
| 2022-04-19 | 40.13 | $39.25 | 3400 |
| 2022-04-18 | 40.35 | $39.53 | 6619 |
| 2022-04-14 | 40.56 | $39.85 | 25000 |
| 2022-04-13 | 40.73 | $40.42 | 3500 |
| 2022-04-12 | 40.81 | $40.04 | 16800 |
| 2022-04-11 | 40.99 | $40.41 | 1837 |
| 2022-04-08 | 41.11 | $40.71 | 5211 |
| 2022-04-07 | 41.19 | $40.71 | 626 |
| 2022-04-06 | 41.29 | $41.09 | 3400 |
| 2022-04-05 | 41.32 | $41.54 | 15200 |
| 2022-04-04 | 41.25 | $42.50 | 2624 |
| 2022-04-01 | 40.98 | $41.76 | 15732 |
| 2022-03-31 | 40.82 | $40.99 | 5800 |
| 2022-03-30 | 40.79 | $41.76 | 2343 |
| 2022-03-29 | 40.60 | $41.86 | 4611 |
| 2022-03-28 | 40.35 | $41.15 | 3600 |
| 2022-03-25 | 40.22 | $40.92 | 15400 |
| 2022-03-24 | 40.12 | $41.36 | 1400 |
| 2022-03-23 | 39.91 | $41.07 | 13700 |
| 2022-03-22 | 39.73 | $41.28 | 6200 |
| 2022-03-21 | 39.49 | $40.42 | 3300 |
| 2022-03-18 | 39.39 | $41.33 | 12900 |
| 2022-03-17 | 39.09 | $40.53 | 2500 |
| 2022-03-16 | 38.91 | $40.84 | 8542 |
| 2022-03-15 | 38.65 | $37.72 | 10830 |
| 2022-03-14 | 39.02 | $37.48 | 27515 |
| 2022-03-11 | 39.49 | $38.32 | 10911 |
| 2022-03-10 | 39.88 | $39.15 | 2300 |
| 2022-03-09 | 40.16 | $39.90 | 7600 |
| 2022-03-08 | 40.33 | $38.73 | 2100 |
| 2022-03-07 | 40.78 | $38.47 | 1400 |
| 2022-03-04 | 41.37 | $40.09 | 4208 |
| 2022-03-03 | 41.71 | $40.99 | 4000 |
| 2022-03-02 | 41.92 | $41.50 | 5100 |
| 2022-03-01 | 42.05 | $41.25 | 15802 |
| 2022-02-28 | 42.27 | $41.77 | 8700 |
| 2022-02-25 | 42.41 | $41.99 | 2900 |
| 2022-02-24 | 42.52 | $40.65 | 5726 |
| 2022-02-23 | 42.94 | $42.14 | 10603 |
| 2022-02-22 | 43.12 | $42.36 | 37700 |
| 2022-02-18 | 43.27 | $43.00 | 2400 |
| 2022-02-17 | 43.32 | $43.40 | 2026 |
| 2022-02-16 | 43.29 | $43.83 | 17100 |
| 2022-02-15 | 43.16 | $43.61 | 3400 |
| 2022-02-14 | 43.05 | $43.06 | 300 |
| 2022-02-11 | 43.05 | $43.06 | 1000 |
| 2022-02-10 | 43.04 | $43.51 | 647 |
| 2022-02-09 | 42.94 | $43.75 | 16200 |
| 2022-02-08 | 42.77 | $43.11 | 3400 |
| 2022-02-07 | 42.71 | $42.96 | 11500 |
| 2022-02-04 | 42.67 | $42.83 | 9000 |
| 2022-02-03 | 42.65 | $42.72 | 5500 |
| 2022-02-02 | 42.66 | $43.14 | 3400 |
| 2022-02-01 | 42.58 | $43.12 | 13526 |
| 2022-01-31 | 42.49 | $42.98 | 6300 |
| 2022-01-28 | 42.42 | $41.64 | 52317 |
| 2022-01-27 | 42.62 | $41.50 | 5100 |
| 2022-01-26 | 42.88 | $42.02 | 2800 |
| 2022-01-25 | 43.08 | $42.51 | 1848 |
| 2022-01-24 | 43.20 | $42.45 | 4520 |
| 2022-01-21 | 43.36 | $43.05 | 3100 |
| 2022-01-20 | 43.42 | $43.63 | 4946 |
| 2022-01-19 | 43.37 | $43.45 | 1943 |
| 2022-01-18 | 43.34 | $43.40 | 5800 |
| 2022-01-14 | 43.32 | $43.96 | 1200 |
| 2022-01-13 | 43.17 | $43.91 | 944 |
| 2022-01-12 | 43.02 | $44.33 | 6900 |
| 2022-01-11 | 42.75 | $43.66 | 6200 |
| 2022-01-10 | 42.58 | $42.74 | 1200 |
| 2022-01-07 | 42.57 | $42.74 | 6427 |
| 2022-01-06 | 42.57 | $42.46 | 1300 |
| 2022-01-05 | 42.63 | $42.40 | 2200 |
| 2022-01-04 | 42.72 | $43.10 | 5717 |
| 2022-01-03 | 42.67 | $43.28 | 2610 |
| 2021-12-31 | 42.58 | $43.04 | 15907 |
| 2021-12-30 | 42.52 | $43.19 | 12942 |
| 2021-12-29 | 42.43 | $42.68 | 25000 |
| 2021-12-28 | 42.43 | $42.85 | 40743 |
| 2021-12-27 | 42.40 | $42.90 | 26138 |
| 2021-12-23 | 42.36 | $42.75 | 34908 |
| 2021-12-22 | 42.34 | $42.48 | 36900 |
| 2021-12-21 | 42.38 | $42.27 | 47500 |
| 2021-12-20 | 42.48 | $41.65 | 47400 |
| 2021-12-17 | 42.73 | $42.19 | 4008 |
| 2021-12-16 | 42.91 | $42.41 | 10700 |
| 2021-12-15 | 43.07 | $42.30 | 1600 |
| 2021-12-14 | 43.29 | $42.49 | 10226 |
| 2021-12-13 | 43.50 | $42.62 | 5900 |
| 2021-12-10 | 43.72 | $43.90 | 11620 |
| 2021-12-09 | 43.71 | $43.88 | 600 |
| 2021-12-08 | 43.70 | $44.18 | 3440 |
| 2021-12-07 | 43.62 | $43.97 | 6600 |
| 2021-12-06 | 43.59 | $43.36 | 36100 |
| 2021-12-03 | 43.67 | $43.16 | 3200 |
| 2021-12-02 | 43.81 | $43.61 | 1400 |
| 2021-12-01 | 43.89 | $43.14 | 700 |
| 2021-11-30 | 44.07 | $43.10 | 1649 |
| 2021-11-29 | 44.30 | $43.00 | 2303 |
| 2021-11-26 | 44.58 | $44.22 | 600 |
| 2021-11-24 | 44.65 | $44.22 | 600 |
| 2021-11-23 | 44.73 | $44.27 | 900 |
| 2021-11-22 | 44.81 | $44.39 | 8601 |
| 2021-11-19 | 44.88 | $44.62 | 1916 |
| 2021-11-18 | 44.91 | $44.78 | 1643 |
| 2021-11-17 | 44.91 | $45.01 | 1916 |
| 2021-11-16 | 44.86 | $45.16 | 2300 |
| 2021-11-15 | 44.77 | $45.11 | 2400 |
| 2021-11-12 | 44.68 | $45.18 | 7200 |
| 2021-11-11 | 44.55 | $44.40 | 400 |
| 2021-11-10 | 44.57 | $44.40 | 1513 |
| 2021-11-09 | 44.59 | $44.67 | 2900 |
| 2021-11-08 | 44.56 | $44.81 | 3500 |
| 2021-11-05 | 44.49 | $44.52 | 2200 |
| 2021-11-04 | 44.46 | $44.37 | 1144 |
| 2021-11-03 | 44.47 | $44.45 | 2028 |
| 2021-11-02 | 44.46 | $44.11 | 5600 |
| 2021-11-01 | 44.52 | $44.35 | 3833 |
| 2021-10-29 | 44.53 | $44.00 | 1548 |
| 2021-10-28 | 44.62 | $44.50 | 1042 |
| 2021-10-27 | 44.62 | $44.53 | 1427 |
| 2021-10-26 | 44.61 | $44.86 | 1900 |
| 2021-10-25 | 44.53 | $44.98 | 1300 |
| 2021-10-22 | 44.41 | $44.79 | 350 |
| 2021-10-21 | 44.31 | $44.79 | 3400 |
| 2021-10-20 | 44.19 | $45.22 | 1500 |
| 2021-10-19 | 43.96 | $45.08 | 723 |
| 2021-10-18 | 43.72 | $44.60 | 416 |
| 2021-10-15 | 43.55 | $44.51 | 234 |
| 2021-10-14 | 43.36 | $43.97 | 4231 |
| 2021-10-13 | 43.27 | $43.81 | 500 |
| 2021-10-12 | 43.19 | $43.30 | 900 |
| 2021-10-11 | 43.22 | $43.40 | 4000 |
| 2021-10-08 | 43.22 | $43.51 | 2800 |
| 2021-10-07 | 43.21 | $43.80 | 6300 |
| 2021-10-06 | 43.14 | $42.84 | 1336 |
| 2021-10-05 | 43.26 | $42.98 | 514 |
| 2021-10-04 | 43.37 | $42.63 | 1400 |
| 2021-10-01 | 43.58 | $43.43 | 35200 |
| 2021-09-30 | 43.66 | $43.38 | 6800 |
| 2021-09-29 | 43.75 | $43.08 | 506 |
| 2021-09-28 | 43.94 | $43.36 | 57500 |
| 2021-09-27 | 44.09 | $43.95 | 608 |
| 2021-09-24 | 44.14 | $43.88 | 600 |
| 2021-09-23 | 44.22 | $44.20 | 900 |
| 2021-09-22 | 44.24 | $43.95 | 3244 |
| 2021-09-21 | 44.33 | $43.41 | 804 |
| 2021-09-20 | 44.54 | $43.11 | 1800 |
| 2021-09-17 | 44.84 | $44.24 | 4900 |
| 2021-09-16 | 44.96 | $44.34 | 1400 |
| 2021-09-15 | 45.07 | $44.87 | 3012 |
| 2021-09-14 | 45.09 | $44.85 | 1507 |
| 2021-09-13 | 45.12 | $45.15 | 1649 |
| 2021-09-10 | 45.09 | $45.04 | 345 |
| 2021-09-09 | 45.07 | $45.07 | 1905 |
| 2021-09-08 | 45.04 | $45.14 | 1007 |
| 2021-09-07 | 44.99 | $45.89 | 2700 |
| 2021-09-03 | 44.78 | $45.46 | 300 |
| 2021-09-02 | 44.62 | $45.46 | 5810 |
| 2021-09-01 | 44.43 | $45.60 | 1300 |
| 2021-08-31 | 44.19 | $45.37 | 15135 |
| 2021-08-30 | 43.95 | $44.61 | — |
| 2021-08-27 | 43.84 | $44.61 | 200 |
| 2021-08-26 | 43.71 | $44.10 | 914 |
| 2021-08-25 | 43.67 | $44.41 | 1411 |
| 2021-08-24 | 43.56 | $44.25 | 7049 |
| 2021-08-23 | 43.47 | $43.62 | 3400 |
| 2021-08-20 | 43.50 | $42.94 | 5800 |
| 2021-08-19 | 43.68 | $42.98 | 2100 |
| 2021-08-18 | 43.88 | $43.53 | 3409 |
| 2021-08-17 | 44.00 | $43.37 | 1344 |
| 2021-08-16 | 44.18 | $44.01 | 9600 |
| 2021-08-13 | 44.26 | $44.42 | 1414 |
| 2021-08-12 | 44.26 | $44.35 | 2800 |
| 2021-08-11 | 44.29 | $44.69 | 1821 |
| 2021-08-10 | 44.24 | $44.60 | 1100 |
| 2021-08-09 | 44.21 | $44.56 | 1040 |
| 2021-08-06 | 44.18 | $44.34 | 5100 |
| 2021-08-05 | 44.20 | $44.80 | 3600 |
| 2021-08-04 | 44.13 | $44.75 | 1433 |
| 2021-08-03 | 44.06 | $44.61 | 2800 |
| 2021-08-02 | 44.02 | $44.30 | 4903 |
| 2021-07-30 | 44.03 | $43.98 | 1800 |
| 2021-07-29 | 44.12 | $44.32 | 3542 |
| 2021-07-28 | 44.15 | $43.87 | 1700 |
| 2021-07-27 | 44.29 | $42.84 | 700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
54.80
2026-07-24
Close Price
$54.66
Vol: 9761
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
30.97
Average
40.04
Maximum
58.78
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 54.80 | $54.66 | 9761 |
| 2026-07-23 | 55.04 | $55.20 | 10525 |
| 2026-07-22 | 55.17 | $55.54 | 24419 |
| 2026-07-21 | 55.24 | $56.05 | 8300 |
| 2026-07-20 | 55.17 | $54.82 | 9479 |
| 2026-07-17 | 55.49 | $54.76 | 14936 |
| 2026-07-16 | 55.90 | $55.45 | 12126 |
| 2026-07-15 | 56.20 | $56.27 | 8700 |
| 2026-07-14 | 56.31 | $56.14 | 8200 |
| 2026-07-13 | 56.49 | $55.50 | 2800 |
| 2026-07-10 | 56.91 | $57.35 | 1303 |
| 2026-07-09 | 56.85 | $57.18 | 5812 |
| 2026-07-08 | 56.83 | $56.68 | 4665 |
| 2026-07-07 | 56.97 | $56.27 | 5000 |
| 2026-07-06 | 57.27 | $57.59 | 8240 |
| 2026-07-02 | 57.22 | $56.40 | 12500 |
| 2026-07-01 | 57.53 | $57.04 | 6312 |
| 2026-06-30 | 57.71 | $57.94 | 2900 |
| 2026-06-29 | 57.64 | $57.20 | 9144 |
| 2026-06-26 | 57.78 | $56.71 | 4500 |
| 2026-06-25 | 58.10 | $57.39 | 20310 |
| 2026-06-24 | 58.26 | $57.17 | 12600 |
| 2026-06-23 | 58.53 | $57.35 | 6930 |
| 2026-06-22 | 58.78 | $59.82 | 7400 |
| 2026-06-18 | 58.29 | $59.38 | 11200 |
| 2026-06-17 | 57.82 | $57.81 | 5600 |
| 2026-06-16 | 57.73 | $58.07 | 2300 |
| 2026-06-15 | 57.54 | $58.79 | 8351 |
| 2026-06-12 | 57.06 | $57.63 | 6100 |
| 2026-06-11 | 56.84 | $57.50 | 3735 |
| 2026-06-10 | 56.60 | $55.41 | 5900 |
| 2026-06-09 | 56.97 | $56.07 | 7320 |
| 2026-06-08 | 57.20 | $55.50 | 7200 |
| 2026-06-05 | 57.64 | $54.75 | 2200 |
| 2026-06-04 | 58.41 | $57.74 | 1438 |
| 2026-06-03 | 58.38 | $58.05 | 2239 |
| 2026-06-02 | 58.22 | $58.82 | 10300 |
| 2026-06-01 | 57.76 | $58.29 | 4350 |
| 2026-05-29 | 57.35 | $57.82 | 3798 |
| 2026-05-28 | 56.97 | $58.02 | 4934 |
| 2026-05-27 | 56.44 | $57.58 | 1831 |
| 2026-05-26 | 55.90 | $57.34 | 6620 |
| 2026-05-22 | 55.32 | $55.02 | 2719 |
| 2026-05-21 | 55.33 | $55.07 | 18359 |
| 2026-05-20 | 55.31 | $54.54 | 5209 |
| 2026-05-19 | 55.45 | $53.49 | 13426 |
| 2026-05-18 | 55.93 | $54.16 | 6920 |
| 2026-05-15 | 56.29 | $54.36 | 9713 |
| 2026-05-14 | 56.64 | $56.01 | 2501 |
| 2026-05-13 | 56.52 | $56.20 | 2279 |
| 2026-05-12 | 56.29 | $55.07 | 16017 |
| 2026-05-11 | 56.33 | $56.71 | 6300 |
| 2026-05-08 | 55.84 | $56.56 | 6100 |
| 2026-05-07 | 55.27 | $55.44 | 5300 |
| 2026-05-06 | 54.90 | $56.00 | 10603 |
| 2026-05-05 | 54.25 | $54.55 | 11500 |
| 2026-05-04 | 53.89 | $53.41 | 2036 |
| 2026-05-01 | 53.79 | $53.47 | 7500 |
| 2026-04-30 | 53.64 | $53.49 | 7746 |
| 2026-04-29 | 53.43 | $52.30 | 3200 |
| 2026-04-28 | 53.53 | $52.59 | 5300 |
| 2026-04-27 | 53.53 | $52.86 | 3492 |
| 2026-04-24 | 53.43 | $53.08 | 17000 |
| 2026-04-23 | 53.21 | $52.07 | 4200 |
| 2026-04-22 | 53.24 | $53.20 | 13745 |
| 2026-04-21 | 52.90 | $52.40 | 4400 |
| 2026-04-20 | 52.71 | $53.04 | 2600 |
| 2026-04-17 | 52.25 | $53.29 | 6700 |
| 2026-04-16 | 51.60 | $52.34 | 32437 |
| 2026-04-15 | 51.08 | $52.09 | 7041 |
| 2026-04-14 | 50.51 | $52.06 | 4500 |
| 2026-04-13 | 49.82 | $51.12 | 3940 |
| 2026-04-10 | 49.26 | $50.70 | 8944 |
| 2026-04-09 | 48.71 | $50.52 | 15800 |
| 2026-04-08 | 48.10 | $50.61 | 13311 |
| 2026-04-07 | 47.33 | $48.10 | 12400 |
| 2026-04-06 | 47.19 | $48.05 | 13819 |
| 2026-04-02 | 47.05 | $47.79 | 4900 |
| 2026-04-01 | 46.98 | $48.24 | 19015 |
| 2026-03-31 | 46.76 | $47.84 | 7000 |
| 2026-03-30 | 46.63 | $46.29 | 6200 |
| 2026-03-27 | 46.98 | $46.79 | 5100 |
| 2026-03-26 | 47.26 | $47.04 | 4900 |
| 2026-03-25 | 47.55 | $48.49 | 4113 |
| 2026-03-24 | 47.45 | $47.65 | 28340 |
| 2026-03-23 | 47.61 | $48.27 | 8400 |
| 2026-03-20 | 47.62 | $46.96 | 2800 |
| 2026-03-19 | 48.07 | $48.53 | 9200 |
| 2026-03-18 | 48.13 | $48.27 | 4200 |
| 2026-03-17 | 48.30 | $49.25 | 8616 |
| 2026-03-16 | 48.22 | $49.02 | 8500 |
| 2026-03-13 | 48.20 | $47.76 | 7100 |
| 2026-03-12 | 48.59 | $47.87 | 3540 |
| 2026-03-11 | 49.04 | $49.24 | 6930 |
| 2026-03-10 | 49.17 | $49.39 | 4700 |
| 2026-03-09 | 49.29 | $49.00 | 14913 |
| 2026-03-06 | 49.57 | $48.26 | 35500 |
| 2026-03-05 | 50.16 | $48.33 | 24013 |
| 2026-03-04 | 50.85 | $49.30 | 22024 |
| 2026-03-03 | 51.39 | $48.63 | 12191 |
| 2026-03-02 | 52.26 | $50.79 | 70500 |
| 2026-02-27 | 52.62 | $52.09 | 4100 |
| 2026-02-26 | 52.63 | $52.40 | 5900 |
| 2026-02-25 | 52.54 | $52.92 | 5700 |
| 2026-02-24 | 52.24 | $52.47 | 5019 |
| 2026-02-23 | 52.01 | $51.77 | 8000 |
| 2026-02-20 | 51.94 | $52.28 | 1800 |
| 2026-02-19 | 51.67 | $51.18 | 3100 |
| 2026-02-18 | 51.68 | $51.51 | 12600 |
| 2026-02-17 | 51.57 | $51.19 | 11715 |
| 2026-02-13 | 51.53 | $51.30 | 2604 |
| 2026-02-12 | 51.43 | $51.17 | 6000 |
| 2026-02-11 | 51.33 | $51.73 | 2725 |
| 2026-02-10 | 51.02 | $51.14 | 6247 |
| 2026-02-09 | 50.82 | $51.16 | 6921 |
| 2026-02-06 | 50.55 | $50.73 | 4600 |
| 2026-02-05 | 50.35 | $49.55 | 1800 |
| 2026-02-04 | 50.46 | $49.64 | 10841 |
| 2026-02-03 | 50.55 | $50.21 | 5148 |
| 2026-02-02 | 50.47 | $50.04 | 7700 |
| 2026-01-30 | 50.41 | $49.78 | 9517 |
| 2026-01-29 | 50.40 | $50.55 | 6300 |
| 2026-01-28 | 50.13 | $50.68 | 2610 |
| 2026-01-27 | 49.75 | $50.49 | 8719 |
| 2026-01-26 | 49.32 | $49.46 | 4400 |
| 2026-01-23 | 49.12 | $49.35 | 12349 |
| 2026-01-22 | 48.90 | $49.07 | 8348 |
| 2026-01-21 | 48.70 | $48.64 | 2200 |
| 2026-01-20 | 48.59 | $48.03 | 4337 |
| 2026-01-16 | 48.64 | $48.41 | 4800 |
| 2026-01-15 | 48.57 | $48.50 | 5006 |
| 2026-01-14 | 48.45 | $48.31 | 4404 |
| 2026-01-13 | 48.34 | $48.30 | 2500 |
| 2026-01-12 | 48.21 | $48.60 | 8100 |
| 2026-01-09 | 47.94 | $48.10 | 3600 |
| 2026-01-08 | 47.76 | $47.97 | 3400 |
| 2026-01-07 | 47.57 | $48.00 | 5029 |
| 2026-01-06 | 47.33 | $48.29 | 5730 |
| 2026-01-05 | 46.94 | $47.77 | 5400 |
| 2026-01-02 | 46.62 | $47.35 | 8346 |
| 2025-12-31 | 46.37 | $46.53 | 1036 |
| 2025-12-30 | 46.32 | $46.72 | 4000 |
| 2025-12-29 | 46.20 | $46.56 | 4200 |
| 2025-12-26 | 46.10 | $46.57 | 7525 |
| 2025-12-24 | 45.98 | $46.45 | 2815 |
| 2025-12-23 | 45.88 | $46.33 | 6940 |
| 2025-12-22 | 45.80 | $46.07 | 12300 |
| 2025-12-19 | 45.78 | $45.92 | 16701 |
| 2025-12-18 | 45.82 | $45.52 | 15200 |
| 2025-12-17 | 45.99 | $44.90 | 4200 |
| 2025-12-16 | 46.40 | $45.25 | 12600 |
| 2025-12-15 | 46.80 | $46.78 | 7904 |
| 2025-12-12 | 46.79 | $46.66 | 5128 |
| 2025-12-11 | 46.82 | $47.22 | 6102 |
| 2025-12-10 | 46.68 | $47.17 | 5000 |
| 2025-12-09 | 46.52 | $46.77 | 3003 |
| 2025-12-08 | 46.45 | $46.73 | 3700 |
| 2025-12-05 | 46.39 | $46.82 | 1830 |
| 2025-12-04 | 46.28 | $46.66 | 4300 |
| 2025-12-03 | 46.19 | $46.57 | 5445 |
| 2025-12-02 | 46.13 | $46.56 | 11822 |
| 2025-12-01 | 46.05 | $46.46 | 7400 |
| 2025-11-28 | 46.00 | $46.47 | 800 |
| 2025-11-26 | 45.93 | $46.40 | 6014 |
| 2025-11-25 | 45.88 | $46.03 | 4104 |
| 2025-11-24 | 45.93 | $45.86 | 2600 |
| 2025-11-21 | 46.06 | $45.49 | 3600 |
| 2025-11-20 | 46.34 | $45.45 | 2936 |
| 2025-11-19 | 46.69 | $46.07 | 7300 |
| 2025-11-18 | 46.93 | $46.20 | 2500 |
| 2025-11-17 | 47.17 | $46.40 | 5300 |
| 2025-11-14 | 47.41 | $46.99 | 1300 |
| 2025-11-13 | 47.50 | $46.91 | 3200 |
| 2025-11-12 | 47.63 | $47.42 | 57700 |
| 2025-11-11 | 47.63 | $47.74 | 1700 |
| 2025-11-10 | 47.51 | $47.68 | 1800 |
| 2025-11-07 | 47.38 | $46.93 | 1618 |
| 2025-11-06 | 47.45 | $47.06 | 9847 |
| 2025-11-05 | 47.49 | $47.35 | 3900 |
| 2025-11-04 | 47.43 | $46.84 | 2000 |
| 2025-11-03 | 47.52 | $47.51 | 7910 |
| 2025-10-31 | 47.40 | $46.98 | 3100 |
| 2025-10-30 | 47.42 | $47.15 | 7927 |
| 2025-10-29 | 47.37 | $47.70 | 10949 |
| 2025-10-28 | 47.13 | $47.47 | 2305 |
| 2025-10-27 | 46.90 | $47.35 | 2215 |
| 2025-10-24 | 46.65 | $47.02 | 3336 |
| 2025-10-23 | 46.44 | $46.68 | 2900 |
| 2025-10-22 | 46.29 | $46.31 | 4282 |
| 2025-10-21 | 46.21 | $46.39 | 802 |
| 2025-10-20 | 46.09 | $46.72 | 1900 |
| 2025-10-17 | 45.83 | $46.22 | 2300 |
| 2025-10-16 | 45.66 | $46.12 | 9200 |
| 2025-10-15 | 45.49 | $45.79 | 3700 |
| 2025-10-14 | 45.38 | $45.16 | 2839 |
| 2025-10-13 | 45.45 | $45.38 | 8200 |
| 2025-10-10 | 45.45 | $44.22 | 5400 |
| 2025-10-09 | 45.83 | $45.59 | 2305 |
| 2025-10-08 | 45.84 | $45.95 | 2500 |
| 2025-10-07 | 45.74 | $45.60 | 2300 |
| 2025-10-06 | 45.72 | $45.85 | 5018 |
| 2025-10-03 | 45.62 | $45.74 | 1319 |
| 2025-10-02 | 45.51 | $45.61 | 3700 |
| 2025-10-01 | 45.43 | $45.57 | 6310 |
| 2025-09-30 | 45.33 | $45.27 | 3700 |
| 2025-09-29 | 45.29 | $45.09 | 5227 |
| 2025-09-26 | 45.31 | $44.74 | 5042 |
| 2025-09-25 | 45.43 | $44.77 | 3900 |
| 2025-09-24 | 45.56 | $45.09 | 15100 |
| 2025-09-23 | 45.61 | $45.38 | 7209 |
| 2025-09-22 | 45.57 | $45.42 | 900 |
| 2025-09-19 | 45.50 | $45.38 | 2003 |
| 2025-09-18 | 45.41 | $45.55 | 2306 |
| 2025-09-17 | 45.25 | $45.60 | 3186 |
| 2025-09-16 | 45.03 | $45.48 | 4947 |
| 2025-09-15 | 44.79 | $45.25 | 7349 |
| 2025-09-12 | 44.56 | $45.06 | 3000 |
| 2025-09-11 | 44.33 | $45.08 | 1325 |
| 2025-09-10 | 44.05 | $44.65 | 4933 |
| 2025-09-09 | 43.84 | $44.30 | 3697 |
| 2025-09-08 | 43.70 | $44.09 | 9341 |
| 2025-09-05 | 43.58 | $43.87 | 2723 |
| 2025-09-04 | 43.52 | $43.39 | 2300 |
| 2025-09-03 | 43.59 | $43.41 | 4100 |
| 2025-09-02 | 43.67 | $43.26 | 11439 |
| 2025-08-29 | 43.82 | $43.43 | 2200 |
| 2025-08-28 | 43.94 | $43.80 | 3178 |
| 2025-08-27 | 43.97 | $43.56 | 1226 |
| 2025-08-26 | 44.08 | $43.94 | 6300 |
| 2025-08-25 | 44.10 | $44.10 | 7118 |
| 2025-08-22 | 44.06 | $44.37 | 7638 |
| 2025-08-21 | 43.92 | $43.69 | 2600 |
| 2025-08-20 | 43.96 | $43.82 | 1938 |
| 2025-08-19 | 43.97 | $43.83 | 2211 |
| 2025-08-18 | 43.98 | $44.22 | 5800 |
| 2025-08-15 | 43.85 | $44.03 | 3027 |
| 2025-08-14 | 43.76 | $43.94 | 18341 |
| 2025-08-13 | 43.67 | $44.31 | 2910 |
| 2025-08-12 | 43.44 | $43.95 | 9620 |
| 2025-08-11 | 43.27 | $43.44 | 8634 |
| 2025-08-08 | 43.23 | $43.55 | 1104 |
| 2025-08-07 | 43.14 | $43.56 | 8052 |
| 2025-08-06 | 43.03 | $43.28 | 5726 |
| 2025-08-05 | 42.99 | $43.10 | 900 |
| 2025-08-04 | 42.99 | $42.89 | 4800 |
| 2025-08-01 | 43.06 | $42.50 | 1300 |
| 2025-07-31 | 43.27 | $42.73 | 2500 |
| 2025-07-30 | 43.45 | $42.91 | 18102 |
| 2025-07-29 | 43.60 | $43.22 | 5800 |
| 2025-07-28 | 43.69 | $43.17 | 4940 |
| 2025-07-25 | 43.81 | $43.63 | 1939 |
| 2025-07-24 | 43.81 | $43.77 | 5110 |
| 2025-07-23 | 43.75 | $43.92 | 1895 |
| 2025-07-22 | 43.63 | $43.50 | 6300 |
| 2025-07-21 | 43.60 | $43.66 | 43334 |
| 2025-07-18 | 43.52 | $43.49 | 6000 |
| 2025-07-17 | 43.45 | $43.53 | 41101 |
| 2025-07-16 | 43.36 | $43.41 | 2900 |
| 2025-07-15 | 43.28 | $43.25 | 1527 |
| 2025-07-14 | 43.22 | $43.13 | 10000 |
| 2025-07-11 | 43.18 | $43.01 | 1649 |
| 2025-07-10 | 43.16 | $43.21 | 2540 |
| 2025-07-09 | 43.07 | $42.93 | 3215 |
| 2025-07-08 | 43.04 | $43.07 | 1305 |
| 2025-07-07 | 42.95 | $42.60 | 10318 |
| 2025-07-03 | 42.98 | $43.23 | 500 |
| 2025-07-02 | 42.81 | $42.90 | 1700 |
| 2025-07-01 | 42.70 | $42.77 | 3934 |
| 2025-06-30 | 42.60 | $42.88 | 1700 |
| 2025-06-27 | 42.43 | $42.62 | 8300 |
| 2025-06-26 | 42.31 | $42.84 | 3200 |
| 2025-06-25 | 42.08 | $42.60 | 3500 |
| 2025-06-24 | 41.87 | $42.48 | 5530 |
| 2025-06-23 | 41.65 | $41.36 | 17800 |
| 2025-06-20 | 41.73 | $40.91 | 5800 |
| 2025-06-18 | 41.97 | $41.28 | 3611 |
| 2025-06-17 | 42.13 | $41.26 | 1810 |
| 2025-06-16 | 42.33 | $41.96 | 3235 |
| 2025-06-13 | 42.34 | $41.87 | 2600 |
| 2025-06-12 | 42.38 | $42.59 | 15248 |
| 2025-06-11 | 42.18 | $42.42 | 6934 |
| 2025-06-10 | 41.98 | $42.32 | 1800 |
| 2025-06-09 | 41.76 | $42.13 | 7021 |
| 2025-06-06 | 41.54 | $41.61 | 1611 |
| 2025-06-05 | 41.43 | $41.48 | 9100 |
| 2025-06-04 | 41.33 | $41.31 | 2900 |
| 2025-06-03 | 41.26 | $40.88 | 6400 |
| 2025-06-02 | 41.29 | $40.75 | 5601 |
| 2025-05-30 | 41.37 | $40.64 | 2300 |
| 2025-05-29 | 41.48 | $41.10 | 3800 |
| 2025-05-28 | 41.46 | $40.93 | 4000 |
| 2025-05-27 | 41.48 | $40.98 | 9200 |
| 2025-05-23 | 41.48 | $40.95 | 3000 |
| 2025-05-22 | 41.47 | $40.74 | 1107 |
| 2025-05-21 | 41.51 | $40.79 | 18007 |
| 2025-05-20 | 41.52 | $41.08 | 1100 |
| 2025-05-19 | 41.44 | $41.17 | 8121 |
| 2025-05-16 | 41.28 | $41.00 | 7600 |
| 2025-05-15 | 41.13 | $41.12 | 2211 |
| 2025-05-14 | 40.89 | $40.91 | 1600 |
| 2025-05-13 | 40.65 | $40.86 | 1932 |
| 2025-05-12 | 40.35 | $40.71 | 4632 |
| 2025-05-09 | 40.02 | $39.97 | 13600 |
| 2025-05-08 | 39.84 | $39.52 | 2300 |
| 2025-05-07 | 39.75 | $39.60 | 3400 |
| 2025-05-06 | 39.60 | $39.90 | 4600 |
| 2025-05-05 | 39.32 | $40.24 | 3900 |
| 2025-05-02 | 38.85 | $39.65 | 900 |
| 2025-05-01 | 38.45 | $38.67 | 8600 |
| 2025-04-30 | 38.28 | $38.63 | 4700 |
| 2025-04-29 | 38.07 | $38.61 | 9203 |
| 2025-04-28 | 37.82 | $38.39 | 7100 |
| 2025-04-25 | 37.59 | $38.28 | 7308 |
| 2025-04-24 | 37.34 | $38.40 | 2521 |
| 2025-04-23 | 36.99 | $37.97 | 1000 |
| 2025-04-22 | 36.71 | $37.67 | 7816 |
| 2025-04-21 | 36.47 | $37.09 | 3328 |
| 2025-04-17 | 36.36 | $37.10 | 2940 |
| 2025-04-16 | 36.24 | $36.90 | 7800 |
| 2025-04-15 | 36.17 | $37.31 | 5800 |
| 2025-04-14 | 35.96 | $37.22 | 3546 |
| 2025-04-11 | 35.75 | $36.79 | 1917 |
| 2025-04-10 | 35.64 | $35.80 | 6000 |
| 2025-04-09 | 35.85 | $36.27 | 12100 |
| 2025-04-08 | 35.96 | $34.17 | 21100 |
| 2025-04-07 | 36.78 | $34.59 | 34700 |
| 2025-04-04 | 37.66 | $35.81 | 22500 |
| 2025-04-03 | 38.35 | $37.84 | 6545 |
| 2025-04-02 | 38.55 | $38.43 | 3100 |
| 2025-04-01 | 38.61 | $38.43 | 4226 |
| 2025-03-31 | 38.68 | $38.24 | 15300 |
| 2025-03-28 | 38.83 | $38.21 | 4142 |
| 2025-03-27 | 39.02 | $39.04 | 4800 |
| 2025-03-26 | 38.99 | $38.74 | 18047 |
| 2025-03-25 | 39.05 | $38.97 | 1503 |
| 2025-03-24 | 39.04 | $39.00 | 5420 |
| 2025-03-21 | 39.02 | $38.78 | 19024 |
| 2025-03-20 | 39.06 | $38.99 | 10520 |
| 2025-03-19 | 39.03 | $39.40 | 4541 |
| 2025-03-18 | 38.87 | $39.22 | 3700 |
| 2025-03-17 | 38.73 | $39.46 | 1512 |
| 2025-03-14 | 38.48 | $38.99 | 10900 |
| 2025-03-13 | 38.33 | $38.25 | 6700 |
| 2025-03-12 | 38.37 | $38.40 | 59900 |
| 2025-03-11 | 38.38 | $38.23 | 2634 |
| 2025-03-10 | 38.45 | $37.96 | 4500 |
| 2025-03-07 | 38.61 | $38.85 | 1200 |
| 2025-03-06 | 38.53 | $38.69 | 2800 |
| 2025-03-05 | 38.48 | $38.95 | 9431 |
| 2025-03-04 | 38.34 | $37.92 | 2000 |
| 2025-03-03 | 38.50 | $37.71 | 2000 |
| 2025-02-28 | 38.76 | $37.91 | 1300 |
| 2025-02-27 | 39.00 | $38.39 | 1237 |
| 2025-02-26 | 39.14 | $39.07 | 6500 |
| 2025-02-25 | 39.10 | $38.64 | 17618 |
| 2025-02-24 | 39.17 | $38.63 | 7700 |
| 2025-02-21 | 39.26 | $38.96 | 2500 |
| 2025-02-20 | 39.26 | $39.24 | 3736 |
| 2025-02-19 | 39.16 | $39.02 | 2543 |
| 2025-02-18 | 39.10 | $39.17 | 3200 |
| 2025-02-14 | 38.98 | $39.10 | 11700 |
| 2025-02-13 | 38.84 | $38.92 | 2903 |
| 2025-02-12 | 38.72 | $38.71 | 12008 |
| 2025-02-11 | 38.64 | $38.56 | 6311 |
| 2025-02-10 | 38.58 | $38.69 | 3925 |
| 2025-02-07 | 38.47 | $38.35 | 1500 |
| 2025-02-06 | 38.43 | $38.45 | 1300 |
| 2025-02-05 | 38.35 | $38.35 | 7908 |
| 2025-02-04 | 38.27 | $38.43 | 3213 |
| 2025-02-03 | 38.16 | $37.96 | 8800 |
| 2025-01-31 | 38.16 | $38.06 | 4407 |
| 2025-01-30 | 38.13 | $38.47 | 8193 |
| 2025-01-29 | 37.95 | $37.99 | 13800 |
| 2025-01-28 | 37.89 | $38.03 | 6510 |
| 2025-01-27 | 37.81 | $37.80 | 2633 |
| 2025-01-24 | 37.78 | $38.33 | 3946 |
| 2025-01-23 | 37.57 | $38.24 | 3200 |
| 2025-01-22 | 37.34 | $38.04 | 2516 |
| 2025-01-21 | 37.13 | $37.99 | 15109 |
| 2025-01-17 | 36.90 | $37.43 | 5518 |
| 2025-01-16 | 36.80 | $37.28 | 10408 |
| 2025-01-15 | 36.73 | $37.15 | 2445 |
| 2025-01-14 | 36.69 | $36.85 | 6577 |
| 2025-01-13 | 36.75 | $36.46 | 6318 |
| 2025-01-10 | 36.96 | $36.67 | 1624 |
| 2025-01-08 | 37.15 | $37.26 | 2800 |
| 2025-01-07 | 37.21 | $37.40 | 34446 |
| 2025-01-06 | 37.24 | $37.67 | 6605 |
| 2025-01-03 | 37.21 | $37.36 | 5000 |
| 2025-01-02 | 37.27 | $37.16 | 8916 |
| 2024-12-31 | 37.41 | $37.27 | 4800 |
| 2024-12-30 | 37.56 | $37.43 | 3800 |
| 2024-12-27 | 37.70 | $37.66 | 3400 |
| 2024-12-26 | 37.81 | $37.89 | 2501 |
| 2024-12-24 | 37.87 | $37.90 | 1600 |
| 2024-12-23 | 37.95 | $37.84 | 13881 |
| 2024-12-20 | 38.07 | $37.69 | 25800 |
| 2024-12-19 | 38.27 | $37.66 | 27500 |
| 2024-12-18 | 38.53 | $37.20 | 5646 |
| 2024-12-17 | 39.00 | $38.25 | 5500 |
| 2024-12-16 | 39.23 | $39.19 | 12639 |
| 2024-12-13 | 39.22 | $39.18 | 4300 |
| 2024-12-12 | 39.21 | $39.18 | 1900 |
| 2024-12-11 | 39.20 | $39.44 | 1635 |
| 2024-12-10 | 39.10 | $39.34 | 6400 |
| 2024-12-09 | 39.01 | $39.91 | 2000 |
| 2024-12-06 | 38.72 | $39.00 | 6400 |
| 2024-12-05 | 38.66 | $39.14 | 4100 |
| 2024-12-04 | 38.54 | $38.93 | 5723 |
| 2024-12-03 | 38.47 | $38.88 | 20200 |
| 2024-12-02 | 38.40 | $38.79 | 12300 |
| 2024-11-29 | 38.35 | $38.66 | 700 |
| 2024-11-27 | 38.34 | $38.65 | 5809 |
| 2024-11-26 | 38.34 | $38.54 | 2833 |
| 2024-11-25 | 38.38 | $38.75 | 5100 |
| 2024-11-22 | 38.36 | $38.69 | 8414 |
| 2024-11-21 | 38.38 | $38.72 | 7900 |
| 2024-11-20 | 38.39 | $38.67 | 15625 |
| 2024-11-19 | 38.43 | $38.68 | 1700 |
| 2024-11-18 | 38.49 | $38.61 | 21816 |
| 2024-11-15 | 38.59 | $38.27 | 9800 |
| 2024-11-14 | 38.83 | $38.31 | 5528 |
| 2024-11-13 | 39.11 | $38.61 | 6300 |
| 2024-11-12 | 39.37 | $38.70 | 10300 |
| 2024-11-11 | 39.66 | $39.47 | 4400 |
| 2024-11-08 | 39.77 | $39.72 | 5737 |
| 2024-11-07 | 39.83 | $40.69 | 2700 |
| 2024-11-06 | 39.60 | $39.79 | 5343 |
| 2024-11-05 | 39.61 | $40.18 | 3700 |
| 2024-11-04 | 39.49 | $39.68 | 3800 |
| 2024-11-01 | 39.52 | $39.40 | 1300 |
| 2024-10-31 | 39.64 | $39.25 | 5000 |
| 2024-10-30 | 39.84 | $39.48 | 2512 |
| 2024-10-29 | 40.01 | $39.97 | 6100 |
| 2024-10-28 | 40.07 | $40.11 | 2200 |
| 2024-10-25 | 40.09 | $39.91 | 2347 |
| 2024-10-24 | 40.18 | $39.92 | 2000 |
| 2024-10-23 | 40.29 | $39.95 | 1124 |
| 2024-10-22 | 40.41 | $40.16 | 3426 |
| 2024-10-21 | 40.48 | $40.14 | 2045 |
| 2024-10-18 | 40.58 | $40.29 | 2300 |
| 2024-10-17 | 40.64 | $39.98 | 5240 |
| 2024-10-16 | 40.81 | $40.22 | 3523 |
| 2024-10-15 | 40.94 | $39.84 | 2800 |
| 2024-10-14 | 41.20 | $40.65 | 1809 |
| 2024-10-11 | 41.25 | $40.71 | 4500 |
| 2024-10-10 | 41.29 | $40.53 | 5000 |
| 2024-10-09 | 41.38 | $40.39 | 825 |
| 2024-10-08 | 41.51 | $40.55 | 2517 |
| 2024-10-07 | 41.61 | $41.46 | 13621 |
| 2024-10-04 | 41.42 | $41.26 | 4100 |
| 2024-10-03 | 41.24 | $40.73 | 14700 |
| 2024-10-02 | 41.17 | $41.48 | 5800 |
| 2024-10-01 | 40.83 | $40.76 | 2900 |
| 2024-09-30 | 40.62 | $40.52 | 2200 |
| 2024-09-27 | 40.43 | $41.13 | 1900 |
| 2024-09-26 | 39.99 | $41.16 | 4419 |
| 2024-09-25 | 39.43 | $39.82 | 4216 |
| 2024-09-24 | 39.16 | $40.33 | 2831 |
| 2024-09-23 | 38.65 | $39.13 | 7712 |
| 2024-09-20 | 38.42 | $38.80 | 1849 |
| 2024-09-19 | 38.23 | $38.90 | 2900 |
| 2024-09-18 | 37.96 | $38.08 | 3146 |
| 2024-09-17 | 37.89 | $38.14 | 2026 |
| 2024-09-16 | 37.78 | $38.06 | 6000 |
| 2024-09-13 | 37.68 | $37.93 | 4142 |
| 2024-09-12 | 37.59 | $37.78 | 7100 |
| 2024-09-11 | 37.52 | $37.48 | 8100 |
| 2024-09-10 | 37.54 | $37.25 | 5513 |
| 2024-09-09 | 37.64 | $37.36 | 9200 |
| 2024-09-06 | 37.72 | $36.96 | 3700 |
| 2024-09-05 | 37.94 | $37.67 | 4000 |
| 2024-09-04 | 37.98 | $37.49 | 4805 |
| 2024-09-03 | 38.08 | $37.36 | 4949 |
| 2024-08-30 | 38.24 | $37.96 | 4100 |
| 2024-08-29 | 38.24 | $38.01 | 2200 |
| 2024-08-28 | 38.22 | $37.87 | 6700 |
| 2024-08-27 | 38.22 | $38.14 | 1320 |
| 2024-08-26 | 38.14 | $38.05 | 5500 |
| 2024-08-23 | 38.06 | $38.29 | 7400 |
| 2024-08-22 | 37.88 | $37.71 | 3020 |
| 2024-08-21 | 37.83 | $38.21 | 4401 |
| 2024-08-20 | 37.62 | $38.12 | 1800 |
| 2024-08-19 | 37.37 | $38.35 | 4804 |
| 2024-08-16 | 37.00 | $37.91 | 4337 |
| 2024-08-15 | 36.68 | $37.42 | 1121 |
| 2024-08-14 | 36.46 | $37.02 | 4600 |
| 2024-08-13 | 36.30 | $37.10 | 4632 |
| 2024-08-12 | 36.10 | $36.71 | 1041 |
| 2024-08-09 | 35.98 | $36.62 | 4800 |
| 2024-08-08 | 35.86 | $36.50 | 5137 |
| 2024-08-07 | 35.77 | $35.68 | 1900 |
| 2024-08-06 | 35.92 | $35.49 | 1938 |
| 2024-08-05 | 36.18 | $35.28 | 5600 |
| 2024-08-02 | 36.56 | $36.18 | 6100 |
| 2024-08-01 | 36.75 | $36.68 | 11605 |
| 2024-07-31 | 36.82 | $37.26 | 2345 |
| 2024-07-30 | 36.73 | $36.48 | 4805 |
| 2024-07-29 | 36.86 | $36.72 | 10200 |
| 2024-07-26 | 36.96 | $36.77 | 7200 |
| 2024-07-25 | 37.06 | $36.47 | 5200 |
| 2024-07-24 | 37.27 | $36.60 | 3100 |
| 2024-07-23 | 37.50 | $37.05 | 8231 |
| 2024-07-22 | 37.62 | $37.32 | 6607 |
| 2024-07-19 | 37.69 | $37.00 | 2400 |
| 2024-07-18 | 37.87 | $37.30 | 1532 |
| 2024-07-17 | 37.99 | $37.55 | 5231 |
| 2024-07-16 | 38.05 | $38.10 | 16429 |
| 2024-07-15 | 37.94 | $37.83 | 4600 |
| 2024-07-12 | 37.88 | $38.38 | 3642 |
| 2024-07-11 | 37.64 | $37.95 | 4000 |
| 2024-07-10 | 37.47 | $37.79 | 1700 |
| 2024-07-09 | 37.30 | $37.53 | 6809 |
| 2024-07-08 | 37.19 | $37.42 | 6036 |
| 2024-07-05 | 37.08 | $37.41 | 3846 |
| 2024-07-03 | 36.94 | $37.42 | 529 |
| 2024-07-02 | 36.78 | $36.92 | 7528 |
| 2024-07-01 | 36.73 | $36.82 | 6000 |
| 2024-06-28 | 36.70 | $36.69 | 3000 |
| 2024-06-27 | 36.71 | $36.75 | 25900 |
| 2024-06-26 | 36.71 | $36.72 | 11006 |
| 2024-06-25 | 36.71 | $36.78 | 4638 |
| 2024-06-24 | 36.69 | $36.92 | 2000 |
| 2024-06-21 | 36.62 | $36.80 | 1000 |
| 2024-06-20 | 36.58 | $36.99 | 12047 |
| 2024-06-18 | 36.47 | $37.00 | 3247 |
| 2024-06-17 | 36.33 | $36.64 | 5539 |
| 2024-06-14 | 36.28 | $36.43 | 3741 |
| 2024-06-13 | 36.29 | $36.26 | 1300 |
| 2024-06-12 | 36.35 | $36.44 | 7918 |
| 2024-06-11 | 36.38 | $36.09 | 5139 |
| 2024-06-10 | 36.52 | $36.56 | 3532 |
| 2024-06-07 | 36.55 | $36.50 | 1103 |
| 2024-06-06 | 36.61 | $36.66 | 4725 |
| 2024-06-05 | 36.63 | $36.70 | 1000 |
| 2024-06-04 | 36.64 | $36.17 | 1900 |
| 2024-06-03 | 36.82 | $36.33 | 15307 |
| 2024-05-31 | 36.98 | $36.23 | 2700 |
| 2024-05-30 | 37.22 | $36.48 | 14618 |
| 2024-05-29 | 37.42 | $36.52 | 900 |
| 2024-05-28 | 37.65 | $37.02 | 10116 |
| 2024-05-24 | 37.77 | $37.31 | 9703 |
| 2024-05-23 | 37.80 | $37.01 | 95739 |
| 2024-05-22 | 37.94 | $37.34 | 2400 |
| 2024-05-21 | 37.98 | $37.65 | 2913 |
| 2024-05-20 | 37.93 | $37.80 | 3104 |
| 2024-05-17 | 37.80 | $38.07 | 6000 |
| 2024-05-16 | 37.55 | $37.90 | 4300 |
| 2024-05-15 | 37.29 | $37.56 | 11801 |
| 2024-05-14 | 37.07 | $37.05 | 1018 |
| 2024-05-13 | 36.95 | $37.21 | 9617 |
| 2024-05-10 | 36.74 | $36.83 | 4706 |
| 2024-05-09 | 36.61 | $36.70 | 5200 |
| 2024-05-08 | 36.48 | $36.42 | 8200 |
| 2024-05-07 | 36.40 | $36.57 | 3300 |
| 2024-05-06 | 36.25 | $36.78 | 500 |
| 2024-05-03 | 35.99 | $36.85 | 4445 |
| 2024-05-02 | 35.66 | $36.56 | 2200 |
| 2024-05-01 | 35.34 | $35.60 | 8649 |
| 2024-04-30 | 35.25 | $35.50 | 8116 |
| 2024-04-29 | 35.18 | $36.06 | 4520 |
| 2024-04-26 | 34.91 | $35.54 | 4623 |
| 2024-04-25 | 34.75 | $35.23 | 2200 |
| 2024-04-24 | 34.67 | $35.06 | 400 |
| 2024-04-23 | 34.62 | $35.09 | 3000 |
| 2024-04-22 | 34.55 | $34.77 | 7136 |
| 2024-04-19 | 34.59 | $34.35 | 3500 |
| 2024-04-18 | 34.76 | $34.40 | 4600 |
| 2024-04-17 | 34.97 | $34.32 | 3934 |
| 2024-04-16 | 35.24 | $34.38 | 2636 |
| 2024-04-15 | 35.57 | $34.77 | 8300 |
| 2024-04-12 | 35.84 | $35.26 | 1849 |
| 2024-04-11 | 36.01 | $36.05 | 4509 |
| 2024-04-10 | 35.97 | $35.87 | 8000 |
| 2024-04-09 | 35.97 | $36.34 | 4200 |
| 2024-04-08 | 35.82 | $36.04 | 6600 |
| 2024-04-05 | 35.74 | $35.82 | 8305 |
| 2024-04-04 | 35.70 | $35.71 | 3019 |
| 2024-04-03 | 35.69 | $35.80 | 35402 |
| 2024-04-02 | 35.64 | $35.63 | 7900 |
| 2024-04-01 | 35.64 | $35.61 | 1549 |
| 2024-03-28 | 35.64 | $35.60 | 5233 |
| 2024-03-27 | 35.64 | $35.61 | 1400 |
| 2024-03-26 | 35.64 | $35.38 | 15720 |
| 2024-03-25 | 35.71 | $35.53 | 5600 |
| 2024-03-22 | 35.74 | $35.40 | 3600 |
| 2024-03-21 | 35.82 | $35.68 | 1000 |
| 2024-03-20 | 35.83 | $35.64 | 5100 |
| 2024-03-19 | 35.84 | $35.43 | 7215 |
| 2024-03-18 | 35.92 | $35.54 | 1504 |
| 2024-03-15 | 35.98 | $35.61 | 2928 |
| 2024-03-14 | 36.02 | $35.85 | 1601 |
| 2024-03-13 | 35.99 | $36.08 | 3108 |
| 2024-03-12 | 35.88 | $36.22 | 2303 |
| 2024-03-11 | 35.68 | $35.88 | 8711 |
| 2024-03-08 | 35.55 | $35.66 | 10600 |
| 2024-03-07 | 35.46 | $35.62 | 10200 |
| 2024-03-06 | 35.35 | $35.41 | 2227 |
| 2024-03-05 | 35.28 | $34.90 | 5700 |
| 2024-03-04 | 35.35 | $35.13 | 4242 |
| 2024-03-01 | 35.36 | $35.41 | 4604 |
| 2024-02-29 | 35.28 | $34.99 | 5400 |
| 2024-02-28 | 35.31 | $34.97 | 17736 |
| 2024-02-27 | 35.35 | $35.35 | 4539 |
| 2024-02-26 | 35.27 | $35.32 | 22900 |
| 2024-02-23 | 35.18 | $35.38 | 12409 |
| 2024-02-22 | 35.04 | $35.28 | 6300 |
| 2024-02-21 | 34.91 | $34.95 | 21904 |
| 2024-02-20 | 34.84 | $34.71 | 540609 |
| 2024-02-16 | 34.83 | $35.10 | 3100 |
| 2024-02-15 | 34.70 | $34.91 | 7800 |
| 2024-02-14 | 34.59 | $34.76 | 3201 |
| 2024-02-13 | 34.51 | $34.23 | 5408 |
| 2024-02-12 | 34.57 | $34.88 | 20714 |
| 2024-02-09 | 34.44 | $34.70 | 4213 |
| 2024-02-08 | 34.34 | $34.52 | 3233 |
| 2024-02-07 | 34.27 | $34.66 | 9016 |
| 2024-02-06 | 34.14 | $34.82 | 1438 |
| 2024-02-05 | 33.94 | $34.09 | 4800 |
| 2024-02-02 | 33.92 | $34.00 | 6819 |
| 2024-02-01 | 33.94 | $34.26 | 4738 |
| 2024-01-31 | 33.87 | $33.86 | 3900 |
| 2024-01-30 | 33.93 | $33.95 | 9017 |
| 2024-01-29 | 33.97 | $34.26 | 5918 |
| 2024-01-26 | 33.92 | $34.34 | 7000 |
| 2024-01-25 | 33.85 | $34.23 | 3100 |
| 2024-01-24 | 33.80 | $34.45 | 27000 |
| 2024-01-23 | 33.67 | $33.99 | 10228 |
| 2024-01-22 | 33.66 | $33.49 | 11036 |
| 2024-01-19 | 33.82 | $33.99 | 8500 |
| 2024-01-18 | 33.87 | $33.56 | 2400 |
| 2024-01-17 | 34.06 | $33.40 | 3500 |
| 2024-01-16 | 34.35 | $33.80 | 7900 |
| 2024-01-12 | 34.59 | $34.56 | 5948 |
| 2024-01-11 | 34.63 | $34.62 | 4717 |
| 2024-01-10 | 34.67 | $34.43 | 4918 |
| 2024-01-09 | 34.78 | $34.38 | 1616 |
| 2024-01-08 | 34.94 | $34.82 | 4706 |
| 2024-01-05 | 34.98 | $34.77 | 10023 |
| 2024-01-04 | 35.05 | $34.72 | 5800 |
| 2024-01-03 | 35.15 | $34.82 | 3920 |
| 2024-01-02 | 35.24 | $34.88 | 4423 |
| 2023-12-29 | 35.33 | $35.50 | 6800 |
| 2023-12-28 | 35.23 | $35.45 | 17634 |
| 2023-12-27 | 35.13 | $35.27 | 8600 |
| 2023-12-26 | 35.06 | $35.23 | 3844 |
| 2023-12-22 | 34.99 | $34.93 | 13400 |
| 2023-12-21 | 34.99 | $34.96 | 13406 |
| 2023-12-20 | 34.99 | $34.24 | 5421 |
| 2023-12-19 | 35.21 | $35.56 | 11917 |
| 2023-12-18 | 35.05 | $35.22 | 7003 |
| 2023-12-15 | 34.97 | $35.32 | 15500 |
| 2023-12-14 | 34.83 | $35.41 | 6200 |
| 2023-12-13 | 34.64 | $34.85 | 9700 |
| 2023-12-12 | 34.58 | $34.44 | 4549 |
| 2023-12-11 | 34.63 | $34.43 | 8100 |
| 2023-12-08 | 34.70 | $34.42 | 3400 |
| 2023-12-07 | 34.79 | $34.54 | 3000 |
| 2023-12-06 | 34.85 | $34.43 | 3047 |
| 2023-12-05 | 34.97 | $34.41 | 15400 |
| 2023-12-04 | 35.11 | $34.55 | 7100 |
| 2023-12-01 | 35.23 | $34.91 | 6100 |
| 2023-11-30 | 35.26 | $34.82 | 1800 |
| 2023-11-29 | 35.33 | $34.82 | 1310 |
| 2023-11-28 | 35.39 | $35.06 | 2128 |
| 2023-11-27 | 35.39 | $34.99 | 3212 |
| 2023-11-24 | 35.40 | $35.09 | 9300 |
| 2023-11-22 | 35.38 | $35.06 | 2504 |
| 2023-11-21 | 35.35 | $35.25 | 3800 |
| 2023-11-20 | 35.24 | $35.40 | 3002 |
| 2023-11-17 | 35.06 | $35.05 | 6100 |
| 2023-11-16 | 34.93 | $34.88 | 21845 |
| 2023-11-15 | 34.83 | $35.49 | 13200 |
| 2023-11-14 | 34.50 | $35.02 | 7100 |
| 2023-11-13 | 34.24 | $34.20 | 4703 |
| 2023-11-10 | 34.19 | $34.12 | 4900 |
| 2023-11-09 | 34.14 | $33.95 | 3200 |
| 2023-11-08 | 34.13 | $34.43 | 18039 |
| 2023-11-07 | 33.97 | $34.49 | 3247 |
| 2023-11-06 | 33.74 | $34.66 | 1200 |
| 2023-11-03 | 33.42 | $34.38 | 4717 |
| 2023-11-02 | 33.11 | $33.76 | 14138 |
| 2023-11-01 | 32.94 | $33.24 | 4500 |
| 2023-10-31 | 32.90 | $33.07 | 6730 |
| 2023-10-30 | 32.91 | $33.11 | 2430 |
| 2023-10-27 | 32.91 | $32.80 | 749 |
| 2023-10-26 | 33.02 | $32.75 | 5700 |
| 2023-10-25 | 33.17 | $32.99 | 4400 |
| 2023-10-24 | 33.29 | $33.41 | 8034 |
| 2023-10-23 | 33.30 | $32.95 | 1900 |
| 2023-10-20 | 33.47 | $32.92 | 624 |
| 2023-10-19 | 33.68 | $33.33 | 286200 |
| 2023-10-18 | 33.82 | $33.38 | 2220 |
| 2023-10-17 | 33.97 | $33.98 | 2100 |
| 2023-10-16 | 33.97 | $34.21 | 1419 |
| 2023-10-13 | 33.90 | $33.93 | 3900 |
| 2023-10-12 | 33.90 | $34.12 | 13000 |
| 2023-10-11 | 33.84 | $34.43 | 10933 |
| 2023-10-10 | 33.68 | $34.36 | 7025 |
| 2023-10-09 | 33.50 | $33.80 | 4701 |
| 2023-10-06 | 33.48 | $33.92 | 3500 |
| 2023-10-05 | 33.41 | $33.69 | 18100 |
| 2023-10-04 | 33.41 | $33.33 | 21928 |
| 2023-10-03 | 33.54 | $33.33 | 59300 |
| 2023-10-02 | 33.69 | $33.58 | 4413 |
| 2023-09-29 | 33.81 | $33.86 | 2100 |
| 2023-09-28 | 33.87 | $33.73 | 6744 |
| 2023-09-27 | 34.00 | $33.81 | 2200 |
| 2023-09-26 | 34.13 | $33.76 | 723 |
| 2023-09-25 | 34.31 | $34.28 | 6104 |
| 2023-09-22 | 34.37 | $34.42 | 902 |
| 2023-09-21 | 34.41 | $33.85 | 2100 |
| 2023-09-20 | 34.63 | $34.54 | 8447 |
| 2023-09-19 | 34.70 | $34.62 | 8104 |
| 2023-09-18 | 34.75 | $34.87 | 3900 |
| 2023-09-15 | 34.73 | $34.96 | 7109 |
| 2023-09-14 | 34.69 | $34.95 | 10300 |
| 2023-09-13 | 34.65 | $34.86 | 2900 |
| 2023-09-12 | 34.63 | $34.77 | 4942 |
| 2023-09-11 | 34.64 | $34.91 | 3400 |
| 2023-09-08 | 34.61 | $34.45 | 8200 |
| 2023-09-07 | 34.72 | $34.44 | 3500 |
| 2023-09-06 | 34.87 | $34.84 | 1636 |
| 2023-09-05 | 34.93 | $35.07 | 5648 |
| 2023-09-01 | 34.93 | $35.41 | 8234 |
| 2023-08-31 | 34.82 | $35.07 | 3100 |
| 2023-08-30 | 34.81 | $35.42 | 821 |
| 2023-08-29 | 34.69 | $35.64 | 26218 |
| 2023-08-28 | 34.48 | $35.15 | 3839 |
| 2023-08-25 | 34.39 | $34.88 | 1327 |
| 2023-08-24 | 34.38 | $34.86 | 1227 |
| 2023-08-23 | 34.37 | $34.91 | 800 |
| 2023-08-22 | 34.37 | $34.44 | 17307 |
| 2023-08-21 | 34.52 | $34.48 | 2200 |
| 2023-08-18 | 34.70 | $34.32 | 1609 |
| 2023-08-17 | 34.98 | $34.54 | 1646 |
| 2023-08-16 | 35.26 | $34.58 | 4200 |
| 2023-08-15 | 35.61 | $34.82 | 29300 |
| 2023-08-14 | 35.95 | $35.37 | 2900 |
| 2023-08-11 | 36.20 | $35.54 | 330 |
| 2023-08-10 | 36.45 | $36.20 | 3900 |
| 2023-08-09 | 36.54 | $36.03 | 1735 |
| 2023-08-08 | 36.72 | $36.01 | 2400 |
| 2023-08-07 | 36.93 | $36.54 | 1444 |
| 2023-08-04 | 37.01 | $36.50 | 3919 |
| 2023-08-03 | 37.13 | $36.52 | 1800 |
| 2023-08-02 | 37.25 | $36.40 | 3600 |
| 2023-08-01 | 37.44 | $37.27 | 3000 |
| 2023-07-31 | 37.38 | $37.83 | 5339 |
| 2023-07-28 | 37.12 | $37.75 | 7600 |
| 2023-07-27 | 36.83 | $36.73 | 1600 |
| 2023-07-26 | 36.79 | $37.10 | 5810 |
| 2023-07-25 | 36.61 | $36.82 | 3231 |
| 2023-07-24 | 36.48 | $36.64 | 2529 |
| 2023-07-21 | 36.38 | $36.06 | 7200 |
| 2023-07-20 | 36.42 | $36.05 | 9900 |
| 2023-07-19 | 36.48 | $36.41 | 2247 |
| 2023-07-18 | 36.44 | $36.47 | 2700 |
| 2023-07-17 | 36.35 | $36.63 | 10510 |
| 2023-07-14 | 36.20 | $36.55 | 8700 |
| 2023-07-13 | 36.03 | $36.80 | 14841 |
| 2023-07-12 | 35.74 | $36.43 | 1701 |
| 2023-07-11 | 35.50 | $35.64 | 8011 |
| 2023-07-10 | 35.46 | $35.52 | 43937 |
| 2023-07-07 | 35.44 | $35.48 | 1429 |
| 2023-07-06 | 35.44 | $34.90 | 500 |
| 2023-07-05 | 35.62 | $35.71 | 3010 |
| 2023-07-03 | 35.58 | $35.89 | 700 |
| 2023-06-30 | 35.48 | $35.49 | 1700 |
| 2023-06-29 | 35.48 | $35.09 | 1000 |
| 2023-06-28 | 35.61 | $35.25 | 200 |
| 2023-06-27 | 35.70 | $35.50 | 4024 |
| 2023-06-26 | 35.74 | $35.12 | 2200 |
| 2023-06-23 | 35.91 | $34.98 | 13500 |
| 2023-06-22 | 36.15 | $35.61 | 2414 |
| 2023-06-21 | 36.24 | $35.71 | 5932 |
| 2023-06-20 | 36.31 | $35.81 | 2000 |
| 2023-06-16 | 36.35 | $36.53 | 16603 |
| 2023-06-15 | 36.17 | $36.68 | 400 |
| 2023-06-14 | 35.89 | $36.33 | 3900 |
| 2023-06-13 | 35.65 | $35.98 | 4900 |
| 2023-06-12 | 35.47 | $35.63 | 423 |
| 2023-06-09 | 35.36 | $35.53 | 7100 |
| 2023-06-08 | 35.24 | $35.41 | 1547 |
| 2023-06-07 | 35.14 | $35.17 | 3300 |
| 2023-06-06 | 35.09 | $35.48 | 2600 |
| 2023-06-05 | 34.92 | $35.87 | 1100 |
| 2023-06-02 | 34.60 | $35.16 | 400 |
| 2023-06-01 | 34.43 | $34.66 | 1629 |
| 2023-05-31 | 34.38 | $34.05 | 5340 |
| 2023-05-30 | 34.51 | $34.27 | 5417 |
| 2023-05-26 | 34.61 | $34.78 | 11000 |
| 2023-05-25 | 34.56 | $34.20 | 5315 |
| 2023-05-24 | 34.70 | $34.24 | 3300 |
| 2023-05-23 | 34.84 | $34.55 | 3200 |
| 2023-05-22 | 34.92 | $35.09 | 2804 |
| 2023-05-19 | 34.85 | $34.70 | 3900 |
| 2023-05-18 | 34.88 | $34.81 | 2205 |
| 2023-05-17 | 34.89 | $34.97 | 4748 |
| 2023-05-16 | 34.84 | $34.84 | 25200 |
| 2023-05-15 | 34.82 | $35.03 | 3110 |
| 2023-05-12 | 34.74 | $34.43 | 8400 |
| 2023-05-11 | 34.82 | $34.81 | 1800 |
| 2023-05-10 | 34.81 | $34.86 | 3202 |
| 2023-05-09 | 34.78 | $34.92 | 1449 |
| 2023-05-08 | 34.72 | $35.14 | 2634 |
| 2023-05-05 | 34.57 | $35.06 | 2300 |
| 2023-05-04 | 34.42 | $34.59 | 7025 |
| 2023-05-03 | 34.39 | $34.23 | 5008 |
| 2023-05-02 | 34.47 | $34.23 | 3000 |
| 2023-05-01 | 34.56 | $34.59 | 2548 |
| 2023-04-28 | 34.56 | $34.72 | 3337 |
| 2023-04-27 | 34.52 | $34.55 | 3500 |
| 2023-04-26 | 34.53 | $34.08 | 4030 |
| 2023-04-25 | 34.69 | $33.86 | 11400 |
| 2023-04-24 | 34.96 | $34.47 | 2044 |
| 2023-04-21 | 35.09 | $34.52 | 835 |
| 2023-04-20 | 35.23 | $34.83 | 5803 |
| 2023-04-19 | 35.30 | $34.91 | 2400 |
| 2023-04-18 | 35.35 | $35.28 | 1914 |
| 2023-04-17 | 35.30 | $35.30 | 2736 |
| 2023-04-14 | 35.22 | $35.15 | 6841 |
| 2023-04-13 | 35.16 | $35.31 | 4141 |
| 2023-04-12 | 35.04 | $34.83 | 4900 |
| 2023-04-11 | 35.04 | $35.09 | 5920 |
| 2023-04-10 | 34.96 | $34.83 | 5909 |
| 2023-04-06 | 34.94 | $34.86 | 3427 |
| 2023-04-05 | 34.90 | $34.70 | 2136 |
| 2023-04-04 | 34.89 | $35.00 | 2500 |
| 2023-04-03 | 34.79 | $35.07 | 8301 |
| 2023-03-31 | 34.65 | $35.05 | 500 |
| 2023-03-30 | 34.47 | $35.22 | 1104 |
| 2023-03-29 | 34.20 | $34.84 | 3300 |
| 2023-03-28 | 34.00 | $34.72 | 3518 |
| 2023-03-27 | 33.80 | $34.21 | 4900 |
| 2023-03-24 | 33.71 | $34.38 | 2233 |
| 2023-03-23 | 33.56 | $34.47 | 2744 |
| 2023-03-22 | 33.35 | $34.01 | 6919 |
| 2023-03-21 | 33.26 | $33.90 | 5100 |
| 2023-03-20 | 33.19 | $33.52 | 5600 |
| 2023-03-17 | 33.24 | $33.48 | 18300 |
| 2023-03-16 | 33.32 | $33.62 | 600 |
| 2023-03-15 | 33.38 | $33.08 | 5237 |
| 2023-03-14 | 33.65 | $33.72 | 11200 |
| 2023-03-13 | 33.78 | $33.71 | 1600 |
| 2023-03-10 | 33.96 | $33.72 | 1200 |
| 2023-03-09 | 34.18 | $33.96 | 3600 |
| 2023-03-08 | 34.38 | $34.69 | 4109 |
| 2023-03-07 | 34.41 | $34.63 | 2804 |
| 2023-03-06 | 34.47 | $35.11 | 2329 |
| 2023-03-03 | 34.40 | $35.23 | 15200 |
| 2023-03-02 | 34.29 | $34.94 | 7816 |
| 2023-03-01 | 34.25 | $34.83 | 2300 |
| 2023-02-28 | 34.26 | $34.19 | 7700 |
| 2023-02-27 | 34.48 | $34.40 | 2100 |
| 2023-02-24 | 34.70 | $34.19 | 1600 |
| 2023-02-23 | 35.05 | $35.04 | 3000 |
| 2023-02-22 | 35.21 | $34.87 | 8700 |
| 2023-02-21 | 35.47 | $35.06 | 9614 |
| 2023-02-17 | 35.74 | $35.49 | 1633 |
| 2023-02-16 | 35.93 | $35.80 | 6500 |
| 2023-02-15 | 36.07 | $35.86 | 3000 |
| 2023-02-14 | 36.23 | $36.14 | 3348 |
| 2023-02-13 | 36.33 | $36.24 | 2848 |
| 2023-02-10 | 36.43 | $35.96 | 1600 |
| 2023-02-09 | 36.64 | $36.30 | 5537 |
| 2023-02-08 | 36.79 | $36.20 | 3700 |
| 2023-02-07 | 37.01 | $36.33 | 6718 |
| 2023-02-06 | 37.23 | $36.17 | 13000 |
| 2023-02-03 | 37.54 | $36.64 | 10400 |
| 2023-02-02 | 37.77 | $37.35 | 2100 |
| 2023-02-01 | 37.81 | $37.52 | 6200 |
| 2023-01-31 | 37.79 | $36.97 | 12040 |
| 2023-01-30 | 37.94 | $37.03 | 10000 |
| 2023-01-27 | 38.09 | $37.74 | 600 |
| 2023-01-26 | 38.03 | $37.90 | 2600 |
| 2023-01-25 | 37.89 | $37.66 | 2400 |
| 2023-01-24 | 37.79 | $37.62 | 4019 |
| 2023-01-23 | 37.66 | $37.69 | 2718 |
| 2023-01-20 | 37.47 | $37.26 | 2000 |
| 2023-01-19 | 37.35 | $36.87 | 2920 |
| 2023-01-18 | 37.32 | $36.53 | 7800 |
| 2023-01-17 | 37.38 | $38.40 | 8000 |
| 2023-01-13 | 36.84 | $37.02 | 16949 |
| 2023-01-12 | 36.61 | $36.87 | 4830 |
| 2023-01-11 | 36.36 | $36.67 | 52800 |
| 2023-01-10 | 36.11 | $37.90 | 17100 |
| 2023-01-09 | 35.41 | $36.24 | 7228 |
| 2023-01-06 | 35.07 | $35.98 | 7842 |
| 2023-01-05 | 34.73 | $35.35 | 3800 |
| 2023-01-04 | 34.52 | $35.45 | 4500 |
| 2023-01-03 | 34.23 | $34.40 | 7232 |
| 2022-12-30 | 34.21 | $34.05 | 5625 |
| 2022-12-29 | 34.29 | $34.54 | 1831 |
| 2022-12-28 | 34.25 | $33.87 | 16300 |
| 2022-12-27 | 34.40 | $34.55 | 4319 |
| 2022-12-23 | 34.37 | $33.95 | 10400 |
| 2022-12-22 | 34.52 | $35.22 | 1301 |
| 2022-12-21 | 34.31 | $34.27 | 5600 |
| 2022-12-20 | 34.35 | $33.91 | 18614 |
| 2022-12-19 | 34.51 | $33.91 | 13500 |
| 2022-12-16 | 34.71 | $33.80 | 41600 |
| 2022-12-15 | 34.97 | $33.68 | 19100 |
| 2022-12-14 | 35.34 | $34.43 | 11700 |
| 2022-12-13 | 35.53 | $36.06 | 9000 |
| 2022-12-12 | 35.24 | $34.00 | 17800 |
| 2022-12-09 | 35.53 | $34.96 | 13115 |
| 2022-12-08 | 35.57 | $35.37 | 8829 |
| 2022-12-07 | 35.47 | $34.81 | 4900 |
| 2022-12-06 | 35.52 | $35.14 | 11223 |
| 2022-12-05 | 35.47 | $35.15 | 62618 |
| 2022-12-02 | 35.38 | $35.62 | 6641 |
| 2022-12-01 | 35.11 | $35.18 | 2000 |
| 2022-11-30 | 34.91 | $35.60 | 5109 |
| 2022-11-29 | 34.52 | $34.39 | 23900 |
| 2022-11-28 | 34.42 | $33.69 | 4814 |
| 2022-11-25 | 34.51 | $33.83 | 4200 |
| 2022-11-23 | 34.56 | $34.41 | 4635 |
| 2022-11-22 | 34.42 | $33.56 | 20426 |
| 2022-11-21 | 34.51 | $33.91 | 5400 |
| 2022-11-18 | 34.50 | $33.99 | 6400 |
| 2022-11-17 | 34.45 | $34.24 | 2103 |
| 2022-11-16 | 34.29 | $33.92 | 12529 |
| 2022-11-15 | 34.18 | $34.77 | 12049 |
| 2022-11-14 | 33.77 | $34.02 | 13400 |
| 2022-11-11 | 33.50 | $34.12 | 7300 |
| 2022-11-10 | 33.12 | $33.43 | 19300 |
| 2022-11-09 | 32.87 | $34.16 | 62606 |
| 2022-11-08 | 32.33 | $32.79 | 13100 |
| 2022-11-07 | 32.10 | $32.74 | 7000 |
| 2022-11-04 | 31.84 | $32.78 | 20347 |
| 2022-11-03 | 31.50 | $31.35 | 21700 |
| 2022-11-02 | 31.55 | $33.12 | 35702 |
| 2022-11-01 | 31.05 | $31.45 | 2000 |
| 2022-10-31 | 30.97 | $31.00 | 3500 |
| 2022-10-28 | 31.03 | $31.19 | 8600 |
| 2022-10-27 | 31.05 | $31.28 | 1703 |
| 2022-10-26 | 31.06 | $31.50 | 5800 |
| 2022-10-25 | 31.00 | $31.00 | 2600 |
| 2022-10-24 | 31.11 | $30.72 | 4100 |
| 2022-10-21 | 31.33 | $31.99 | 21100 |
| 2022-10-20 | 31.20 | $31.55 | 5900 |
| 2022-10-19 | 31.20 | $31.31 | 600 |
| 2022-10-18 | 31.29 | $31.87 | 5600 |
| 2022-10-17 | 31.23 | $31.90 | 18200 |
| 2022-10-14 | 31.16 | $31.06 | 1300 |
| 2022-10-13 | 31.36 | $31.52 | 3200 |
| 2022-10-12 | 31.46 | $31.33 | 1040 |
| 2022-10-11 | 31.66 | $31.34 | 13500 |
| 2022-10-10 | 31.92 | $31.86 | 29900 |
| 2022-10-07 | 32.08 | $32.24 | 33126 |
| 2022-10-06 | 32.17 | $32.88 | 4000 |
| 2022-10-05 | 32.08 | $33.17 | 2016 |
| 2022-10-04 | 31.90 | $33.18 | 13500 |
| 2022-10-03 | 31.70 | $32.21 | 86000 |
| 2022-09-30 | 31.77 | $31.67 | 3123 |
| 2022-09-29 | 32.04 | $31.81 | 9640 |
| 2022-09-28 | 32.36 | $32.50 | 8411 |
| 2022-09-27 | 32.53 | $32.18 | 8425 |
| 2022-09-26 | 32.87 | $32.32 | 11710 |
| 2022-09-23 | 33.25 | $32.65 | 3800 |
| 2022-09-22 | 33.62 | $33.15 | 3100 |
| 2022-09-21 | 33.92 | $33.49 | 2536 |
| 2022-09-20 | 34.19 | $34.01 | 7741 |
| 2022-09-19 | 34.37 | $34.47 | 7925 |
| 2022-09-16 | 34.45 | $34.11 | 5609 |
| 2022-09-15 | 34.67 | $34.45 | 3009 |
| 2022-09-14 | 34.83 | $34.85 | 2234 |
| 2022-09-13 | 34.91 | $34.60 | 8000 |
| 2022-09-12 | 35.10 | $35.91 | 3422 |
| 2022-09-09 | 34.91 | $35.37 | 20900 |
| 2022-09-08 | 34.87 | $34.77 | 30000 |
| 2022-09-07 | 35.01 | $34.74 | 2645 |
| 2022-09-06 | 35.19 | $34.46 | 1500 |
| 2022-09-02 | 35.51 | $34.72 | 45300 |
| 2022-09-01 | 35.83 | $35.15 | 10637 |
| 2022-08-31 | 36.08 | $35.50 | 12810 |
| 2022-08-30 | 36.27 | $35.31 | 5115 |
| 2022-08-29 | 36.57 | $37.57 | 4000 |
| 2022-08-26 | 36.21 | $36.08 | 41800 |
| 2022-08-25 | 36.25 | $36.51 | 15227 |
| 2022-08-24 | 36.15 | $35.83 | 191036 |
| 2022-08-23 | 36.26 | $35.65 | 1800 |
| 2022-08-22 | 36.44 | $35.73 | 7300 |
| 2022-08-19 | 36.63 | $35.93 | 4000 |
| 2022-08-18 | 36.79 | $36.00 | 2700 |
| 2022-08-17 | 36.97 | $36.73 | 19510 |
| 2022-08-16 | 36.95 | $36.85 | 9100 |
| 2022-08-15 | 36.87 | $36.97 | 21949 |
| 2022-08-12 | 36.74 | $37.10 | 4302 |
| 2022-08-11 | 36.53 | $36.92 | 13800 |
| 2022-08-10 | 36.33 | $36.62 | 6620 |
| 2022-08-09 | 36.18 | $36.20 | 8400 |
| 2022-08-08 | 36.13 | $36.29 | 3100 |
| 2022-08-05 | 36.03 | $36.18 | 7100 |
| 2022-08-04 | 35.94 | $36.23 | 15200 |
| 2022-08-03 | 35.82 | $35.90 | 1609 |
| 2022-08-02 | 35.78 | $35.58 | 53700 |
| 2022-08-01 | 35.82 | $35.67 | 8626 |
| 2022-07-29 | 35.85 | $36.03 | 2500 |
| 2022-07-28 | 35.78 | $36.17 | 21532 |
| 2022-07-27 | 35.64 | $36.33 | 17800 |
| 2022-07-26 | 35.43 | $35.56 | 6636 |
| 2022-07-25 | 35.41 | $35.83 | 26200 |
| 2022-07-22 | 35.31 | $35.83 | 7300 |
| 2022-07-21 | 35.19 | $36.30 | 20100 |
| 2022-07-20 | 34.90 | $35.75 | 6600 |
| 2022-07-19 | 34.74 | $33.95 | 11800 |
| 2022-07-18 | 35.11 | $35.29 | 3300 |
| 2022-07-15 | 35.15 | $34.88 | 7502 |
| 2022-07-14 | 35.34 | $34.88 | 15500 |
| 2022-07-13 | 35.58 | $34.98 | 6940 |
| 2022-07-12 | 35.84 | $35.29 | 3946 |
| 2022-07-11 | 36.07 | $35.27 | 7300 |
| 2022-07-08 | 36.36 | $36.58 | 6216 |
| 2022-07-07 | 36.29 | $36.62 | 1738 |
| 2022-07-06 | 36.21 | $35.92 | 19940 |
| 2022-07-05 | 36.33 | $36.14 | 50500 |
| 2022-07-01 | 36.41 | $36.26 | 11200 |
| 2022-06-30 | 36.47 | $36.39 | 6539 |
| 2022-06-29 | 36.51 | $36.59 | 47325 |
| 2022-06-28 | 36.49 | $36.86 | 5643 |
| 2022-06-27 | 36.39 | $37.17 | 11134 |
| 2022-06-24 | 36.17 | $37.11 | 6039 |
| 2022-06-23 | 35.92 | $36.27 | 15900 |
| 2022-06-22 | 35.90 | $34.82 | 14500 |
| 2022-06-21 | 36.33 | $36.69 | 51800 |
| 2022-06-17 | 36.28 | $35.85 | 11900 |
| 2022-06-16 | 36.48 | $35.68 | 12500 |
| 2022-06-15 | 36.79 | $35.30 | 8700 |
| 2022-06-14 | 37.29 | $36.37 | 10112 |
| 2022-06-13 | 37.56 | $35.59 | 11619 |
| 2022-06-10 | 38.13 | $37.05 | 16634 |
| 2022-06-09 | 38.36 | $37.43 | 13500 |
| 2022-06-08 | 38.51 | $38.68 | 13012 |
| 2022-06-07 | 38.29 | $38.34 | 4209 |
| 2022-06-06 | 38.12 | $38.28 | 2100 |
| 2022-06-03 | 37.93 | $37.96 | 1709 |
| 2022-06-02 | 37.79 | $38.72 | 9140 |
| 2022-06-01 | 37.38 | $38.00 | 8000 |
| 2022-05-31 | 37.10 | $38.40 | 46000 |
| 2022-05-27 | 36.64 | $39.17 | 2408 |
| 2022-05-26 | 35.83 | $37.16 | 8700 |
| 2022-05-25 | 35.50 | $36.84 | 1000 |
| 2022-05-24 | 35.20 | $34.36 | 14200 |
| 2022-05-23 | 35.64 | $37.25 | 4700 |
| 2022-05-20 | 35.28 | $34.97 | 10035 |
| 2022-05-19 | 35.57 | $36.70 | 4213 |
| 2022-05-18 | 35.40 | $36.33 | 19114 |
| 2022-05-17 | 35.32 | $35.35 | 1547 |
| 2022-05-16 | 35.56 | $36.16 | 11800 |
| 2022-05-13 | 35.61 | $36.34 | 12000 |
| 2022-05-12 | 35.64 | $35.31 | 633 |
| 2022-05-11 | 36.03 | $35.48 | 700 |
| 2022-05-10 | 36.46 | $35.86 | 9206 |
| 2022-05-09 | 36.88 | $35.57 | 14200 |
| 2022-05-06 | 37.51 | $36.58 | 11149 |
| 2022-05-05 | 37.96 | $38.62 | 3136 |
| 2022-05-04 | 37.88 | $37.50 | 4300 |
| 2022-05-03 | 38.15 | $40.00 | 53200 |
| 2022-05-02 | 37.70 | $38.04 | 11300 |
| 2022-04-29 | 37.78 | $38.12 | 48117 |
| 2022-04-28 | 37.88 | $38.11 | 12700 |
| 2022-04-27 | 38.01 | $37.64 | 5049 |
| 2022-04-26 | 38.33 | $37.00 | 4021 |
| 2022-04-25 | 38.94 | $39.42 | 10111 |
| 2022-04-22 | 38.93 | $38.26 | 25627 |
| 2022-04-21 | 39.30 | $38.42 | 7944 |
| 2022-04-20 | 39.70 | $39.11 | 5242 |
| 2022-04-19 | 39.98 | $39.25 | 3400 |
| 2022-04-18 | 40.29 | $39.53 | 6619 |
| 2022-04-14 | 40.57 | $39.85 | 25000 |
| 2022-04-13 | 40.82 | $40.42 | 3500 |
| 2022-04-12 | 40.95 | $40.04 | 16800 |
| 2022-04-11 | 41.21 | $40.41 | 1837 |
| 2022-04-08 | 41.42 | $40.71 | 5211 |
| 2022-04-07 | 41.58 | $40.71 | 626 |
| 2022-04-06 | 41.77 | $41.09 | 3400 |
| 2022-04-05 | 41.87 | $41.54 | 15200 |
| 2022-04-04 | 41.84 | $42.50 | 2624 |
| 2022-04-01 | 41.49 | $41.76 | 15732 |
| 2022-03-31 | 41.30 | $40.99 | 5800 |
| 2022-03-30 | 41.31 | $41.76 | 2343 |
| 2022-03-29 | 41.07 | $41.86 | 4611 |
| 2022-03-28 | 40.74 | $41.15 | 3600 |
| 2022-03-25 | 40.57 | $40.92 | 15400 |
| 2022-03-24 | 40.43 | $41.36 | 1400 |
| 2022-03-23 | 40.12 | $41.07 | 13700 |
| 2022-03-22 | 39.85 | $41.28 | 6200 |
| 2022-03-21 | 39.45 | $40.42 | 3300 |
| 2022-03-18 | 39.25 | $41.33 | 12900 |
| 2022-03-17 | 38.73 | $40.53 | 2500 |
| 2022-03-16 | 38.36 | $40.84 | 8542 |
| 2022-03-15 | 37.84 | $37.72 | 10830 |
| 2022-03-14 | 38.22 | $37.48 | 27515 |
| 2022-03-11 | 38.77 | $38.32 | 10911 |
| 2022-03-10 | 39.21 | $39.15 | 2300 |
| 2022-03-09 | 39.49 | $39.90 | 7600 |
| 2022-03-08 | 39.62 | $38.73 | 2100 |
| 2022-03-07 | 40.17 | $38.47 | 1400 |
| 2022-03-04 | 40.93 | $40.09 | 4208 |
| 2022-03-03 | 41.36 | $40.99 | 4000 |
| 2022-03-02 | 41.61 | $41.50 | 5100 |
| 2022-03-01 | 41.76 | $41.25 | 15802 |
| 2022-02-28 | 42.02 | $41.77 | 8700 |
| 2022-02-25 | 42.19 | $41.99 | 2900 |
| 2022-02-24 | 42.33 | $40.65 | 5726 |
| 2022-02-23 | 42.92 | $42.14 | 10603 |
| 2022-02-22 | 43.18 | $42.36 | 37700 |
| 2022-02-18 | 43.42 | $43.00 | 2400 |
| 2022-02-17 | 43.51 | $43.40 | 2026 |
| 2022-02-16 | 43.49 | $43.83 | 17100 |
| 2022-02-15 | 43.33 | $43.61 | 3400 |
| 2022-02-14 | 43.19 | $43.06 | 300 |
| 2022-02-11 | 43.20 | $43.06 | 1000 |
| 2022-02-10 | 43.21 | $43.51 | 647 |
| 2022-02-09 | 43.08 | $43.75 | 16200 |
| 2022-02-08 | 42.84 | $43.11 | 3400 |
| 2022-02-07 | 42.75 | $42.96 | 11500 |
| 2022-02-04 | 42.69 | $42.83 | 9000 |
| 2022-02-03 | 42.65 | $42.72 | 5500 |
| 2022-02-02 | 42.65 | $43.14 | 3400 |
| 2022-02-01 | 42.52 | $43.12 | 13526 |
| 2022-01-31 | 42.37 | $42.98 | 6300 |
| 2022-01-28 | 42.23 | $41.64 | 52317 |
| 2022-01-27 | 42.50 | $41.50 | 5100 |
| 2022-01-26 | 42.86 | $42.02 | 2800 |
| 2022-01-25 | 43.15 | $42.51 | 1848 |
| 2022-01-24 | 43.34 | $42.45 | 4520 |
| 2022-01-21 | 43.60 | $43.05 | 3100 |
| 2022-01-20 | 43.71 | $43.63 | 4946 |
| 2022-01-19 | 43.66 | $43.45 | 1943 |
| 2022-01-18 | 43.66 | $43.40 | 5800 |
| 2022-01-14 | 43.66 | $43.96 | 1200 |
| 2022-01-13 | 43.49 | $43.91 | 944 |
| 2022-01-12 | 43.29 | $44.33 | 6900 |
| 2022-01-11 | 42.91 | $43.66 | 6200 |
| 2022-01-10 | 42.66 | $42.74 | 1200 |
| 2022-01-07 | 42.65 | $42.74 | 6427 |
| 2022-01-06 | 42.64 | $42.46 | 1300 |
| 2022-01-05 | 42.72 | $42.40 | 2200 |
| 2022-01-04 | 42.83 | $43.10 | 5717 |
| 2022-01-03 | 42.76 | $43.28 | 2610 |
| 2021-12-31 | 42.61 | $43.04 | 15907 |
| 2021-12-30 | 42.51 | $43.19 | 12942 |
| 2021-12-29 | 42.34 | $42.68 | 25000 |
| 2021-12-28 | 42.31 | $42.85 | 40743 |
| 2021-12-27 | 42.22 | $42.90 | 26138 |
| 2021-12-23 | 42.11 | $42.75 | 34908 |
| 2021-12-22 | 42.03 | $42.48 | 36900 |
| 2021-12-21 | 42.02 | $42.27 | 47500 |
| 2021-12-20 | 42.10 | $41.65 | 47400 |
| 2021-12-17 | 42.39 | $42.19 | 4008 |
| 2021-12-16 | 42.59 | $42.41 | 10700 |
| 2021-12-15 | 42.77 | $42.30 | 1600 |
| 2021-12-14 | 43.04 | $42.49 | 10226 |
| 2021-12-13 | 43.31 | $42.62 | 5900 |
| 2021-12-10 | 43.60 | $43.90 | 11620 |
| 2021-12-09 | 43.55 | $43.88 | 600 |
| 2021-12-08 | 43.51 | $44.18 | 3440 |
| 2021-12-07 | 43.37 | $43.97 | 6600 |
| 2021-12-06 | 43.26 | $43.36 | 36100 |
| 2021-12-03 | 43.34 | $43.16 | 3200 |
| 2021-12-02 | 43.50 | $43.61 | 1400 |
| 2021-12-01 | 43.56 | $43.14 | 700 |
| 2021-11-30 | 43.79 | $43.10 | 1649 |
| 2021-11-29 | 44.09 | $43.00 | 2303 |
| 2021-11-26 | 44.49 | $44.22 | 600 |
| 2021-11-24 | 44.59 | $44.22 | 600 |
| 2021-11-23 | 44.71 | $44.27 | 900 |
| 2021-11-22 | 44.83 | $44.39 | 8601 |
| 2021-11-19 | 44.95 | $44.62 | 1916 |
| 2021-11-18 | 45.01 | $44.78 | 1643 |
| 2021-11-17 | 45.04 | $45.01 | 1916 |
| 2021-11-16 | 44.99 | $45.16 | 2300 |
| 2021-11-15 | 44.89 | $45.11 | 2400 |
| 2021-11-12 | 44.77 | $45.18 | 7200 |
| 2021-11-11 | 44.60 | $44.40 | 400 |
| 2021-11-10 | 44.64 | $44.40 | 1513 |
| 2021-11-09 | 44.68 | $44.67 | 2900 |
| 2021-11-08 | 44.65 | $44.81 | 3500 |
| 2021-11-05 | 44.56 | $44.52 | 2200 |
| 2021-11-04 | 44.55 | $44.37 | 1144 |
| 2021-11-03 | 44.57 | $44.45 | 2028 |
| 2021-11-02 | 44.57 | $44.11 | 5600 |
| 2021-11-01 | 44.68 | $44.35 | 3833 |
| 2021-10-29 | 44.73 | $44.00 | 1548 |
| 2021-10-28 | 44.90 | $44.50 | 1042 |
| 2021-10-27 | 44.94 | $44.53 | 1427 |
| 2021-10-26 | 44.97 | $44.86 | 1900 |
| 2021-10-25 | 44.90 | $44.98 | 1300 |
| 2021-10-22 | 44.77 | $44.79 | 350 |
| 2021-10-21 | 44.67 | $44.79 | 3400 |
| 2021-10-20 | 44.53 | $45.22 | 1500 |
| 2021-10-19 | 44.23 | $45.08 | 723 |
| 2021-10-18 | 43.90 | $44.60 | 416 |
| 2021-10-15 | 43.66 | $44.51 | 234 |
| 2021-10-14 | 43.39 | $43.97 | 4231 |
| 2021-10-13 | 43.23 | $43.81 | 500 |
| 2021-10-12 | 43.09 | $43.30 | 900 |
| 2021-10-11 | 43.09 | $43.40 | 4000 |
| 2021-10-08 | 43.07 | $43.51 | 2800 |
| 2021-10-07 | 43.01 | $43.80 | 6300 |
| 2021-10-06 | 42.85 | $42.84 | 1336 |
| 2021-10-05 | 42.98 | $42.98 | 514 |
| 2021-10-04 | 43.09 | $42.63 | 1400 |
| 2021-10-01 | 43.34 | $43.43 | 35200 |
| 2021-09-30 | 43.41 | $43.38 | 6800 |
| 2021-09-29 | 43.51 | $43.08 | 506 |
| 2021-09-28 | 43.74 | $43.36 | 57500 |
| 2021-09-27 | 43.93 | $43.95 | 608 |
| 2021-09-24 | 43.98 | $43.88 | 600 |
| 2021-09-23 | 44.07 | $44.20 | 900 |
| 2021-09-22 | 44.08 | $43.95 | 3244 |
| 2021-09-21 | 44.18 | $43.41 | 804 |
| 2021-09-20 | 44.47 | $43.11 | 1800 |
| 2021-09-17 | 44.92 | $44.24 | 4900 |
| 2021-09-16 | 45.11 | $44.34 | 1400 |
| 2021-09-15 | 45.30 | $44.87 | 3012 |
| 2021-09-14 | 45.37 | $44.85 | 1507 |
| 2021-09-13 | 45.45 | $45.15 | 1649 |
| 2021-09-10 | 45.45 | $45.04 | 345 |
| 2021-09-09 | 45.47 | $45.07 | 1905 |
| 2021-09-08 | 45.49 | $45.14 | 1007 |
| 2021-09-07 | 45.48 | $45.89 | 2700 |
| 2021-09-03 | 45.22 | $45.46 | 300 |
| 2021-09-02 | 45.03 | $45.46 | 5810 |
| 2021-09-01 | 44.80 | $45.60 | 1300 |
| 2021-08-31 | 44.47 | $45.37 | 15135 |
| 2021-08-30 | 44.14 | $44.61 | — |
| 2021-08-27 | 43.98 | $44.61 | 200 |
| 2021-08-26 | 43.78 | $44.10 | 914 |
| 2021-08-25 | 43.71 | $44.41 | 1411 |
| 2021-08-24 | 43.53 | $44.25 | 7049 |
| 2021-08-23 | 43.36 | $43.62 | 3400 |
| 2021-08-20 | 43.36 | $42.94 | 5800 |
| 2021-08-19 | 43.59 | $42.98 | 2100 |
| 2021-08-18 | 43.86 | $43.53 | 3409 |
| 2021-08-17 | 44.01 | $43.37 | 1344 |
| 2021-08-16 | 44.26 | $44.01 | 9600 |
| 2021-08-13 | 44.36 | $44.42 | 1414 |
| 2021-08-12 | 44.36 | $44.35 | 2800 |
| 2021-08-11 | 44.38 | $44.69 | 1821 |
| 2021-08-10 | 44.31 | $44.60 | 1100 |
| 2021-08-09 | 44.25 | $44.56 | 1040 |
| 2021-08-06 | 44.19 | $44.34 | 5100 |
| 2021-08-05 | 44.19 | $44.80 | 3600 |
| 2021-08-04 | 44.06 | $44.75 | 1433 |
| 2021-08-03 | 43.91 | $44.61 | 2800 |
| 2021-08-02 | 43.79 | $44.30 | 4903 |
| 2021-07-30 | 43.75 | $43.98 | 1800 |
| 2021-07-29 | 43.81 | $44.32 | 3542 |
| 2021-07-28 | 43.79 | $43.87 | 1700 |
| 2021-07-27 | 43.92 | $42.84 | 700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.86
2026-07-24
Close Price
$54.66
Vol: 9761
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.38
Average
51.39
Maximum
73.13
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 44.86 | $54.66 | 9761 |
| 2026-07-23 | 46.60 | $55.20 | 10525 |
| 2026-07-22 | 47.71 | $55.54 | 24419 |
| 2026-07-21 | 49.39 | $56.05 | 8300 |
| 2026-07-20 | 44.96 | $54.82 | 9479 |
| 2026-07-17 | 44.73 | $54.76 | 14936 |
| 2026-07-16 | 46.82 | $55.45 | 12126 |
| 2026-07-15 | 49.41 | $56.27 | 8700 |
| 2026-07-14 | 48.99 | $56.14 | 8200 |
| 2026-07-13 | 46.89 | $55.50 | 2800 |
| 2026-07-10 | 52.85 | $57.35 | 1303 |
| 2026-07-09 | 52.32 | $57.18 | 5812 |
| 2026-07-08 | 50.78 | $56.68 | 4665 |
| 2026-07-07 | 49.51 | $56.27 | 5000 |
| 2026-07-06 | 53.76 | $57.59 | 8240 |
| 2026-07-02 | 50.09 | $56.40 | 12500 |
| 2026-07-01 | 52.20 | $57.04 | 6312 |
| 2026-06-30 | 55.32 | $57.94 | 2900 |
| 2026-06-29 | 53.14 | $57.20 | 9144 |
| 2026-06-26 | 51.65 | $56.71 | 4500 |
| 2026-06-25 | 53.91 | $57.39 | 20310 |
| 2026-06-24 | 53.28 | $57.17 | 12600 |
| 2026-06-23 | 53.85 | $57.35 | 6930 |
| 2026-06-22 | 62.58 | $59.82 | 7400 |
| 2026-06-18 | 61.53 | $59.38 | 11200 |
| 2026-06-17 | 57.46 | $57.81 | 5600 |
| 2026-06-16 | 58.43 | $58.07 | 2300 |
| 2026-06-15 | 61.15 | $58.79 | 8351 |
| 2026-06-12 | 58.17 | $57.63 | 6100 |
| 2026-06-11 | 57.82 | $57.50 | 3735 |
| 2026-06-10 | 51.74 | $55.41 | 5900 |
| 2026-06-09 | 54.08 | $56.07 | 7320 |
| 2026-06-08 | 52.31 | $55.50 | 7200 |
| 2026-06-05 | 49.90 | $54.75 | 2200 |
| 2026-06-04 | 61.73 | $57.74 | 1438 |
| 2026-06-03 | 63.20 | $58.05 | 2239 |
| 2026-06-02 | 66.98 | $58.82 | 10300 |
| 2026-06-01 | 65.63 | $58.29 | 4350 |
| 2026-05-29 | 64.41 | $57.82 | 3798 |
| 2026-05-28 | 65.35 | $58.02 | 4934 |
| 2026-05-27 | 64.27 | $57.58 | 1831 |
| 2026-05-26 | 63.68 | $57.34 | 6620 |
| 2026-05-22 | 57.18 | $55.02 | 2719 |
| 2026-05-21 | 57.39 | $55.07 | 18359 |
| 2026-05-20 | 55.75 | $54.54 | 5209 |
| 2026-05-19 | 52.30 | $53.49 | 13426 |
| 2026-05-18 | 54.90 | $54.16 | 6920 |
| 2026-05-15 | 55.68 | $54.36 | 9713 |
| 2026-05-14 | 62.69 | $56.01 | 2501 |
| 2026-05-13 | 63.57 | $56.20 | 2279 |
| 2026-05-12 | 60.45 | $55.07 | 16017 |
| 2026-05-11 | 68.54 | $56.71 | 6300 |
| 2026-05-08 | 68.17 | $56.56 | 6100 |
| 2026-05-07 | 65.27 | $55.44 | 5300 |
| 2026-05-06 | 68.22 | $56.00 | 10603 |
| 2026-05-05 | 64.24 | $54.55 | 11500 |
| 2026-05-04 | 60.55 | $53.41 | 2036 |
| 2026-05-01 | 60.87 | $53.47 | 7500 |
| 2026-04-30 | 60.97 | $53.49 | 7746 |
| 2026-04-29 | 56.97 | $52.30 | 3200 |
| 2026-04-28 | 58.35 | $52.59 | 5300 |
| 2026-04-27 | 59.63 | $52.86 | 3492 |
| 2026-04-24 | 60.67 | $53.08 | 17000 |
| 2026-04-23 | 57.46 | $52.07 | 4200 |
| 2026-04-22 | 62.91 | $53.20 | 13745 |
| 2026-04-21 | 60.38 | $52.40 | 4400 |
| 2026-04-20 | 63.68 | $53.04 | 2600 |
| 2026-04-17 | 65.00 | $53.29 | 6700 |
| 2026-04-16 | 62.17 | $52.34 | 32437 |
| 2026-04-15 | 61.39 | $52.09 | 7041 |
| 2026-04-14 | 61.30 | $52.06 | 4500 |
| 2026-04-13 | 58.39 | $51.12 | 3940 |
| 2026-04-10 | 57.01 | $50.70 | 8944 |
| 2026-04-09 | 56.42 | $50.52 | 15800 |
| 2026-04-08 | 56.79 | $50.61 | 13311 |
| 2026-04-07 | 47.76 | $48.10 | 12400 |
| 2026-04-06 | 47.55 | $48.05 | 13819 |
| 2026-04-02 | 46.50 | $47.79 | 4900 |
| 2026-04-01 | 48.08 | $48.24 | 19015 |
| 2026-03-31 | 46.55 | $47.84 | 7000 |
| 2026-03-30 | 40.02 | $46.29 | 6200 |
| 2026-03-27 | 41.57 | $46.79 | 5100 |
| 2026-03-26 | 42.35 | $47.04 | 4900 |
| 2026-03-25 | 47.26 | $48.49 | 4113 |
| 2026-03-24 | 43.67 | $47.65 | 28340 |
| 2026-03-23 | 45.86 | $48.27 | 8400 |
| 2026-03-20 | 39.80 | $46.96 | 2800 |
| 2026-03-19 | 45.61 | $48.53 | 9200 |
| 2026-03-18 | 44.33 | $48.27 | 4200 |
| 2026-03-17 | 48.40 | $49.25 | 8616 |
| 2026-03-16 | 47.32 | $49.02 | 8500 |
| 2026-03-13 | 40.89 | $47.76 | 7100 |
| 2026-03-12 | 41.31 | $47.87 | 3540 |
| 2026-03-11 | 47.00 | $49.24 | 6930 |
| 2026-03-10 | 47.68 | $49.39 | 4700 |
| 2026-03-09 | 45.73 | $49.00 | 14913 |
| 2026-03-06 | 41.83 | $48.26 | 35500 |
| 2026-03-05 | 42.11 | $48.33 | 24013 |
| 2026-03-04 | 46.05 | $49.30 | 22024 |
| 2026-03-03 | 42.52 | $48.63 | 12191 |
| 2026-03-02 | 53.18 | $50.79 | 70500 |
| 2026-02-27 | 62.07 | $52.09 | 4100 |
| 2026-02-26 | 64.52 | $52.40 | 5900 |
| 2026-02-25 | 68.84 | $52.92 | 5700 |
| 2026-02-24 | 67.03 | $52.47 | 5019 |
| 2026-02-23 | 63.92 | $51.77 | 8000 |
| 2026-02-20 | 68.38 | $52.28 | 1800 |
| 2026-02-19 | 63.10 | $51.18 | 3100 |
| 2026-02-18 | 66.26 | $51.51 | 12600 |
| 2026-02-17 | 64.63 | $51.19 | 11715 |
| 2026-02-13 | 65.66 | $51.30 | 2604 |
| 2026-02-12 | 65.03 | $51.17 | 6000 |
| 2026-02-11 | 70.30 | $51.73 | 2725 |
| 2026-02-10 | 67.68 | $51.14 | 6247 |
| 2026-02-09 | 67.87 | $51.16 | 6921 |
| 2026-02-06 | 65.89 | $50.73 | 4600 |
| 2026-02-05 | 59.35 | $49.55 | 1800 |
| 2026-02-04 | 60.18 | $49.64 | 10841 |
| 2026-02-03 | 65.76 | $50.21 | 5148 |
| 2026-02-02 | 64.84 | $50.04 | 7700 |
| 2026-01-30 | 63.40 | $49.78 | 9517 |
| 2026-01-29 | 71.61 | $50.55 | 6300 |
| 2026-01-28 | 73.13 | $50.68 | 2610 |
| 2026-01-27 | 72.32 | $50.49 | 8719 |
| 2026-01-26 | 67.19 | $49.46 | 4400 |
| 2026-01-23 | 66.56 | $49.35 | 12349 |
| 2026-01-22 | 64.94 | $49.07 | 8348 |
| 2026-01-21 | 62.26 | $48.64 | 2200 |
| 2026-01-20 | 57.94 | $48.03 | 4337 |
| 2026-01-16 | 62.16 | $48.41 | 4800 |
| 2026-01-15 | 63.19 | $48.50 | 5006 |
| 2026-01-14 | 61.92 | $48.31 | 4404 |
| 2026-01-13 | 61.85 | $48.30 | 2500 |
| 2026-01-12 | 65.06 | $48.60 | 8100 |
| 2026-01-09 | 61.94 | $48.10 | 3600 |
| 2026-01-08 | 61.08 | $47.97 | 3400 |
| 2026-01-07 | 61.38 | $48.00 | 5029 |
| 2026-01-06 | 64.32 | $48.29 | 5730 |
| 2026-01-05 | 61.15 | $47.77 | 5400 |
| 2026-01-02 | 58.31 | $47.35 | 8346 |
| 2025-12-31 | 51.78 | $46.53 | 1036 |
| 2025-12-30 | 53.63 | $46.72 | 4000 |
| 2025-12-29 | 52.26 | $46.56 | 4200 |
| 2025-12-26 | 52.36 | $46.57 | 7525 |
| 2025-12-24 | 51.39 | $46.45 | 2815 |
| 2025-12-23 | 50.43 | $46.33 | 6940 |
| 2025-12-22 | 48.33 | $46.07 | 12300 |
| 2025-12-19 | 47.10 | $45.92 | 16701 |
| 2025-12-18 | 43.72 | $45.52 | 15200 |
| 2025-12-17 | 37.86 | $44.90 | 4200 |
| 2025-12-16 | 40.10 | $45.25 | 12600 |
| 2025-12-15 | 53.14 | $46.78 | 7904 |
| 2025-12-12 | 51.98 | $46.66 | 5128 |
| 2025-12-11 | 58.41 | $47.22 | 6102 |
| 2025-12-10 | 57.97 | $47.17 | 5000 |
| 2025-12-09 | 54.28 | $46.77 | 3003 |
| 2025-12-08 | 53.90 | $46.73 | 3700 |
| 2025-12-05 | 54.88 | $46.82 | 1830 |
| 2025-12-04 | 53.45 | $46.66 | 4300 |
| 2025-12-03 | 52.64 | $46.57 | 5445 |
| 2025-12-02 | 52.55 | $46.56 | 11822 |
| 2025-12-01 | 51.71 | $46.46 | 7400 |
| 2025-11-28 | 51.80 | $46.47 | 800 |
| 2025-11-26 | 51.25 | $46.40 | 6014 |
| 2025-11-25 | 48.31 | $46.03 | 4104 |
| 2025-11-24 | 46.91 | $45.86 | 2600 |
| 2025-11-21 | 43.77 | $45.49 | 3600 |
| 2025-11-20 | 43.43 | $45.45 | 2936 |
| 2025-11-19 | 47.73 | $46.07 | 7300 |
| 2025-11-18 | 48.69 | $46.20 | 2500 |
| 2025-11-17 | 50.16 | $46.40 | 5300 |
| 2025-11-14 | 54.82 | $46.99 | 1300 |
| 2025-11-13 | 54.27 | $46.91 | 3200 |
| 2025-11-12 | 58.57 | $47.42 | 57700 |
| 2025-11-11 | 61.46 | $47.74 | 1700 |
| 2025-11-10 | 61.12 | $47.68 | 1800 |
| 2025-11-07 | 56.53 | $46.93 | 1618 |
| 2025-11-06 | 57.65 | $47.06 | 9847 |
| 2025-11-05 | 60.18 | $47.35 | 3900 |
| 2025-11-04 | 57.03 | $46.84 | 2000 |
| 2025-11-03 | 63.27 | $47.51 | 7910 |
| 2025-10-31 | 59.98 | $46.98 | 3100 |
| 2025-10-30 | 61.67 | $47.15 | 7927 |
| 2025-10-29 | 67.49 | $47.70 | 10949 |
| 2025-10-28 | 66.22 | $47.47 | 2305 |
| 2025-10-27 | 65.56 | $47.35 | 2215 |
| 2025-10-24 | 63.69 | $47.02 | 3336 |
| 2025-10-23 | 61.65 | $46.68 | 2900 |
| 2025-10-22 | 59.29 | $46.31 | 4282 |
| 2025-10-21 | 60.05 | $46.39 | 802 |
| 2025-10-20 | 63.22 | $46.72 | 1900 |
| 2025-10-17 | 60.20 | $46.22 | 2300 |
| 2025-10-16 | 59.56 | $46.12 | 9200 |
| 2025-10-15 | 57.44 | $45.79 | 3700 |
| 2025-10-14 | 52.97 | $45.16 | 2839 |
| 2025-10-13 | 54.89 | $45.38 | 8200 |
| 2025-10-10 | 44.92 | $44.22 | 5400 |
| 2025-10-09 | 59.72 | $45.59 | 2305 |
| 2025-10-08 | 65.07 | $45.95 | 2500 |
| 2025-10-07 | 61.92 | $45.60 | 2300 |
| 2025-10-06 | 65.96 | $45.85 | 5018 |
| 2025-10-03 | 65.00 | $45.74 | 1319 |
| 2025-10-02 | 63.87 | $45.61 | 3700 |
| 2025-10-01 | 63.52 | $45.57 | 6310 |
| 2025-09-30 | 60.85 | $45.27 | 3700 |
| 2025-09-29 | 59.14 | $45.09 | 5227 |
| 2025-09-26 | 55.56 | $44.74 | 5042 |
| 2025-09-25 | 55.96 | $44.77 | 3900 |
| 2025-09-24 | 60.35 | $45.09 | 15100 |
| 2025-09-23 | 64.73 | $45.38 | 7209 |
| 2025-09-22 | 65.35 | $45.42 | 900 |
| 2025-09-19 | 65.03 | $45.38 | 2003 |
| 2025-09-18 | 67.54 | $45.55 | 2306 |
| 2025-09-17 | 68.27 | $45.60 | 3186 |
| 2025-09-16 | 67.47 | $45.48 | 4947 |
| 2025-09-15 | 65.88 | $45.25 | 7349 |
| 2025-09-12 | 64.53 | $45.06 | 3000 |
| 2025-09-11 | 64.79 | $45.08 | 1325 |
| 2025-09-10 | 61.67 | $44.65 | 4933 |
| 2025-09-09 | 58.85 | $44.30 | 3697 |
| 2025-09-08 | 57.05 | $44.09 | 9341 |
| 2025-09-05 | 55.09 | $43.87 | 2723 |
| 2025-09-04 | 50.42 | $43.39 | 2300 |
| 2025-09-03 | 50.63 | $43.41 | 4100 |
| 2025-09-02 | 49.12 | $43.26 | 11439 |
| 2025-08-29 | 50.79 | $43.43 | 2200 |
| 2025-08-28 | 54.61 | $43.80 | 3178 |
| 2025-08-27 | 52.40 | $43.56 | 1226 |
| 2025-08-26 | 56.53 | $43.94 | 6300 |
| 2025-08-25 | 58.38 | $44.10 | 7118 |
| 2025-08-22 | 61.59 | $44.37 | 7638 |
| 2025-08-21 | 55.76 | $43.69 | 2600 |
| 2025-08-20 | 57.34 | $43.82 | 1938 |
| 2025-08-19 | 57.46 | $43.83 | 2211 |
| 2025-08-18 | 62.25 | $44.22 | 5800 |
| 2025-08-15 | 60.74 | $44.03 | 3027 |
| 2025-08-14 | 60.01 | $43.94 | 18341 |
| 2025-08-13 | 64.66 | $44.31 | 2910 |
| 2025-08-12 | 61.94 | $43.95 | 9620 |
| 2025-08-11 | 57.53 | $43.44 | 8634 |
| 2025-08-08 | 58.93 | $43.55 | 1104 |
| 2025-08-07 | 59.05 | $43.56 | 8052 |
| 2025-08-06 | 56.63 | $43.28 | 5726 |
| 2025-08-05 | 55.00 | $43.10 | 900 |
| 2025-08-04 | 53.05 | $42.89 | 4800 |
| 2025-08-01 | 49.15 | $42.50 | 1300 |
| 2025-07-31 | 51.55 | $42.73 | 2500 |
| 2025-07-30 | 53.49 | $42.91 | 18102 |
| 2025-07-29 | 56.99 | $43.22 | 5800 |
| 2025-07-28 | 56.55 | $43.17 | 4940 |
| 2025-07-25 | 62.05 | $43.63 | 1939 |
| 2025-07-24 | 63.85 | $43.77 | 5110 |
| 2025-07-23 | 65.79 | $43.92 | 1895 |
| 2025-07-22 | 62.78 | $43.50 | 6300 |
| 2025-07-21 | 64.84 | $43.66 | 43334 |
| 2025-07-18 | 63.64 | $43.49 | 6000 |
| 2025-07-17 | 64.13 | $43.53 | 41101 |
| 2025-07-16 | 63.32 | $43.41 | 2900 |
| 2025-07-15 | 62.25 | $43.25 | 1527 |
| 2025-07-14 | 61.44 | $43.13 | 10000 |
| 2025-07-11 | 60.65 | $43.01 | 1649 |
| 2025-07-10 | 62.70 | $43.21 | 2540 |
| 2025-07-09 | 60.94 | $42.93 | 3215 |
| 2025-07-08 | 62.34 | $43.07 | 1305 |
| 2025-07-07 | 59.37 | $42.60 | 10318 |
| 2025-07-03 | 65.99 | $43.23 | 500 |
| 2025-07-02 | 63.99 | $42.90 | 1700 |
| 2025-07-01 | 63.18 | $42.77 | 3934 |
| 2025-06-30 | 64.35 | $42.88 | 1700 |
| 2025-06-27 | 62.81 | $42.62 | 8300 |
| 2025-06-26 | 65.06 | $42.84 | 3200 |
| 2025-06-25 | 63.71 | $42.60 | 3500 |
| 2025-06-24 | 63.03 | $42.48 | 5530 |
| 2025-06-23 | 55.68 | $41.36 | 17800 |
| 2025-06-20 | 52.04 | $40.91 | 5800 |
| 2025-06-18 | 55.61 | $41.28 | 3611 |
| 2025-06-17 | 55.45 | $41.26 | 1810 |
| 2025-06-16 | 62.84 | $41.96 | 3235 |
| 2025-06-13 | 62.22 | $41.87 | 2600 |
| 2025-06-12 | 71.17 | $42.59 | 15248 |
| 2025-06-11 | 70.20 | $42.42 | 6934 |
| 2025-06-10 | 69.64 | $42.32 | 1800 |
| 2025-06-09 | 68.56 | $42.13 | 7021 |
| 2025-06-06 | 65.37 | $41.61 | 1611 |
| 2025-06-05 | 64.51 | $41.48 | 9100 |
| 2025-06-04 | 63.39 | $41.31 | 2900 |
| 2025-06-03 | 60.37 | $40.88 | 6400 |
| 2025-06-02 | 59.41 | $40.75 | 5601 |
| 2025-05-30 | 58.61 | $40.64 | 2300 |
| 2025-05-29 | 63.63 | $41.10 | 3800 |
| 2025-05-28 | 62.50 | $40.93 | 4000 |
| 2025-05-27 | 63.05 | $40.98 | 9200 |
| 2025-05-23 | 62.86 | $40.95 | 3000 |
| 2025-05-22 | 61.58 | $40.74 | 1107 |
| 2025-05-21 | 62.07 | $40.79 | 18007 |
| 2025-05-20 | 64.87 | $41.08 | 1100 |
| 2025-05-19 | 65.75 | $41.17 | 8121 |
| 2025-05-16 | 64.90 | $41.00 | 7600 |
| 2025-05-15 | 66.00 | $41.12 | 2211 |
| 2025-05-14 | 65.01 | $40.91 | 1600 |
| 2025-05-13 | 64.78 | $40.86 | 1932 |
| 2025-05-12 | 64.11 | $40.71 | 4632 |
| 2025-05-09 | 60.56 | $39.97 | 13600 |
| 2025-05-08 | 58.17 | $39.52 | 2300 |
| 2025-05-07 | 58.77 | $39.60 | 3400 |
| 2025-05-06 | 61.02 | $39.90 | 4600 |
| 2025-05-05 | 63.64 | $40.24 | 3900 |
| 2025-05-02 | 60.87 | $39.65 | 900 |
| 2025-05-01 | 55.53 | $38.67 | 8600 |
| 2025-04-30 | 55.29 | $38.63 | 4700 |
| 2025-04-29 | 55.18 | $38.61 | 9203 |
| 2025-04-28 | 53.96 | $38.39 | 7100 |
| 2025-04-25 | 53.36 | $38.28 | 7308 |
| 2025-04-24 | 54.09 | $38.40 | 2521 |
| 2025-04-23 | 51.84 | $37.97 | 1000 |
| 2025-04-22 | 50.22 | $37.67 | 7816 |
| 2025-04-21 | 46.94 | $37.09 | 3328 |
| 2025-04-17 | 46.99 | $37.10 | 2940 |
| 2025-04-16 | 45.88 | $36.90 | 7800 |
| 2025-04-15 | 47.83 | $37.31 | 5800 |
| 2025-04-14 | 47.37 | $37.22 | 3546 |
| 2025-04-11 | 45.14 | $36.79 | 1917 |
| 2025-04-10 | 39.54 | $35.80 | 6000 |
| 2025-04-09 | 41.45 | $36.27 | 12100 |
| 2025-04-08 | 26.38 | $34.17 | 21100 |
| 2025-04-07 | 27.73 | $34.59 | 34700 |
| 2025-04-04 | 32.32 | $35.81 | 22500 |
| 2025-04-03 | 43.76 | $37.84 | 6545 |
| 2025-04-02 | 48.50 | $38.43 | 3100 |
| 2025-04-01 | 48.50 | $38.43 | 4226 |
| 2025-03-31 | 46.82 | $38.24 | 15300 |
| 2025-03-28 | 46.56 | $38.21 | 4142 |
| 2025-03-27 | 53.44 | $39.04 | 4800 |
| 2025-03-26 | 50.96 | $38.74 | 18047 |
| 2025-03-25 | 53.02 | $38.97 | 1503 |
| 2025-03-24 | 53.29 | $39.00 | 5420 |
| 2025-03-21 | 51.59 | $38.78 | 19024 |
| 2025-03-20 | 53.35 | $38.99 | 10520 |
| 2025-03-19 | 56.96 | $39.40 | 4541 |
| 2025-03-18 | 55.71 | $39.22 | 3700 |
| 2025-03-17 | 57.83 | $39.46 | 1512 |
| 2025-03-14 | 54.61 | $38.99 | 10900 |
| 2025-03-13 | 48.75 | $38.25 | 6700 |
| 2025-03-12 | 49.99 | $38.40 | 59900 |
| 2025-03-11 | 48.58 | $38.23 | 2634 |
| 2025-03-10 | 46.29 | $37.96 | 4500 |
| 2025-03-07 | 53.79 | $38.85 | 1200 |
| 2025-03-06 | 52.47 | $38.69 | 2800 |
| 2025-03-05 | 54.88 | $38.95 | 9431 |
| 2025-03-04 | 45.46 | $37.92 | 2000 |
| 2025-03-03 | 43.16 | $37.71 | 2000 |
| 2025-02-28 | 44.87 | $37.91 | 1300 |
| 2025-02-27 | 49.33 | $38.39 | 1237 |
| 2025-02-26 | 56.95 | $39.07 | 6500 |
| 2025-02-25 | 52.55 | $38.64 | 17618 |
| 2025-02-24 | 52.44 | $38.63 | 7700 |
| 2025-02-21 | 56.45 | $38.96 | 2500 |
| 2025-02-20 | 60.15 | $39.24 | 3736 |
| 2025-02-19 | 58.10 | $39.02 | 2543 |
| 2025-02-18 | 60.11 | $39.17 | 3200 |
| 2025-02-14 | 59.49 | $39.10 | 11700 |
| 2025-02-13 | 57.89 | $38.92 | 2903 |
| 2025-02-12 | 55.96 | $38.71 | 12008 |
| 2025-02-11 | 54.55 | $38.56 | 6311 |
| 2025-02-10 | 56.03 | $38.69 | 3925 |
| 2025-02-07 | 52.85 | $38.35 | 1500 |
| 2025-02-06 | 53.94 | $38.45 | 1300 |
| 2025-02-05 | 53.02 | $38.35 | 7908 |
| 2025-02-04 | 53.84 | $38.43 | 3213 |
| 2025-02-03 | 49.50 | $37.96 | 8800 |
| 2025-01-31 | 50.46 | $38.06 | 4407 |
| 2025-01-30 | 54.57 | $38.47 | 8193 |
| 2025-01-29 | 50.04 | $37.99 | 13800 |
| 2025-01-28 | 50.44 | $38.03 | 6510 |
| 2025-01-27 | 48.18 | $37.80 | 2633 |
| 2025-01-24 | 53.51 | $38.33 | 3946 |
| 2025-01-23 | 52.67 | $38.24 | 3200 |
| 2025-01-22 | 50.78 | $38.04 | 2516 |
| 2025-01-21 | 50.31 | $37.99 | 15109 |
| 2025-01-17 | 44.68 | $37.43 | 5518 |
| 2025-01-16 | 43.04 | $37.28 | 10408 |
| 2025-01-15 | 41.61 | $37.15 | 2445 |
| 2025-01-14 | 38.22 | $36.85 | 6577 |
| 2025-01-13 | 33.45 | $36.46 | 6318 |
| 2025-01-10 | 34.83 | $36.67 | 1624 |
| 2025-01-08 | 39.12 | $37.26 | 2800 |
| 2025-01-07 | 40.24 | $37.40 | 34446 |
| 2025-01-06 | 42.47 | $37.67 | 6605 |
| 2025-01-03 | 38.77 | $37.36 | 5000 |
| 2025-01-02 | 36.27 | $37.16 | 8916 |
| 2024-12-31 | 37.06 | $37.27 | 4800 |
| 2024-12-30 | 38.21 | $37.43 | 3800 |
| 2024-12-27 | 39.91 | $37.66 | 3400 |
| 2024-12-26 | 41.67 | $37.89 | 2501 |
| 2024-12-24 | 41.75 | $37.90 | 1600 |
| 2024-12-23 | 41.14 | $37.84 | 13881 |
| 2024-12-20 | 39.63 | $37.69 | 25800 |
| 2024-12-19 | 39.34 | $37.66 | 27500 |
| 2024-12-18 | 34.68 | $37.20 | 5646 |
| 2024-12-17 | 41.60 | $38.25 | 5500 |
| 2024-12-16 | 50.10 | $39.19 | 12639 |
| 2024-12-13 | 50.00 | $39.18 | 4300 |
| 2024-12-12 | 50.00 | $39.18 | 1900 |
| 2024-12-11 | 52.55 | $39.44 | 1635 |
| 2024-12-10 | 51.65 | $39.34 | 6400 |
| 2024-12-09 | 57.57 | $39.91 | 2000 |
| 2024-12-06 | 48.64 | $39.00 | 6400 |
| 2024-12-05 | 50.18 | $39.14 | 4100 |
| 2024-12-04 | 47.82 | $38.93 | 5723 |
| 2024-12-03 | 47.25 | $38.88 | 20200 |
| 2024-12-02 | 46.26 | $38.79 | 12300 |
| 2024-11-29 | 44.83 | $38.66 | 700 |
| 2024-11-27 | 44.72 | $38.65 | 5809 |
| 2024-11-26 | 43.57 | $38.54 | 2833 |
| 2024-11-25 | 45.28 | $38.75 | 5100 |
| 2024-11-22 | 44.69 | $38.69 | 8414 |
| 2024-11-21 | 44.92 | $38.72 | 7900 |
| 2024-11-20 | 44.47 | $38.67 | 15625 |
| 2024-11-19 | 44.54 | $38.68 | 1700 |
| 2024-11-18 | 43.96 | $38.61 | 21816 |
| 2024-11-15 | 41.12 | $38.27 | 9800 |
| 2024-11-14 | 41.35 | $38.31 | 5528 |
| 2024-11-13 | 43.10 | $38.61 | 6300 |
| 2024-11-12 | 43.63 | $38.70 | 10300 |
| 2024-11-11 | 48.44 | $39.47 | 4400 |
| 2024-11-08 | 50.14 | $39.72 | 5737 |
| 2024-11-07 | 57.62 | $40.69 | 2700 |
| 2024-11-06 | 51.21 | $39.79 | 5343 |
| 2024-11-05 | 54.61 | $40.18 | 3700 |
| 2024-11-04 | 50.61 | $39.68 | 3800 |
| 2024-11-01 | 48.19 | $39.40 | 1300 |
| 2024-10-31 | 46.86 | $39.25 | 5000 |
| 2024-10-30 | 48.68 | $39.48 | 2512 |
| 2024-10-29 | 52.82 | $39.97 | 6100 |
| 2024-10-28 | 54.07 | $40.11 | 2200 |
| 2024-10-25 | 52.55 | $39.91 | 2347 |
| 2024-10-24 | 52.63 | $39.92 | 2000 |
| 2024-10-23 | 52.87 | $39.95 | 1124 |
| 2024-10-22 | 54.51 | $40.16 | 3426 |
| 2024-10-21 | 54.38 | $40.14 | 2045 |
| 2024-10-18 | 55.49 | $40.29 | 2300 |
| 2024-10-17 | 53.63 | $39.98 | 5240 |
| 2024-10-16 | 55.33 | $40.22 | 3523 |
| 2024-10-15 | 53.09 | $39.84 | 2800 |
| 2024-10-14 | 59.10 | $40.65 | 1809 |
| 2024-10-11 | 59.57 | $40.71 | 4500 |
| 2024-10-10 | 58.62 | $40.53 | 5000 |
| 2024-10-09 | 57.90 | $40.39 | 825 |
| 2024-10-08 | 59.02 | $40.55 | 2517 |
| 2024-10-07 | 65.96 | $41.46 | 13621 |
| 2024-10-04 | 65.10 | $41.26 | 4100 |
| 2024-10-03 | 62.74 | $40.73 | 14700 |
| 2024-10-02 | 69.01 | $41.48 | 5800 |
| 2024-10-01 | 65.91 | $40.76 | 2900 |
| 2024-09-30 | 64.79 | $40.52 | 2200 |
| 2024-09-27 | 70.36 | $41.13 | 1900 |
| 2024-09-26 | 70.65 | $41.16 | 4419 |
| 2024-09-25 | 64.58 | $39.82 | 4216 |
| 2024-09-24 | 69.79 | $40.33 | 2831 |
| 2024-09-23 | 63.14 | $39.13 | 7712 |
| 2024-09-20 | 60.89 | $38.80 | 1849 |
| 2024-09-19 | 61.98 | $38.90 | 2900 |
| 2024-09-18 | 55.83 | $38.08 | 3146 |
| 2024-09-17 | 56.46 | $38.14 | 2026 |
| 2024-09-16 | 55.83 | $38.06 | 6000 |
| 2024-09-13 | 54.81 | $37.93 | 4142 |
| 2024-09-12 | 53.63 | $37.78 | 7100 |
| 2024-09-11 | 51.23 | $37.48 | 8100 |
| 2024-09-10 | 49.31 | $37.25 | 5513 |
| 2024-09-09 | 50.21 | $37.36 | 9200 |
| 2024-09-06 | 46.87 | $36.96 | 3700 |
| 2024-09-05 | 52.84 | $37.67 | 4000 |
| 2024-09-04 | 51.35 | $37.49 | 4805 |
| 2024-09-03 | 50.27 | $37.36 | 4949 |
| 2024-08-30 | 55.69 | $37.96 | 4100 |
| 2024-08-29 | 56.17 | $38.01 | 2200 |
| 2024-08-28 | 55.14 | $37.87 | 6700 |
| 2024-08-27 | 57.61 | $38.14 | 1320 |
| 2024-08-26 | 57.00 | $38.05 | 5500 |
| 2024-08-23 | 59.16 | $38.29 | 7400 |
| 2024-08-22 | 55.27 | $37.71 | 3020 |
| 2024-08-21 | 59.95 | $38.21 | 4401 |
| 2024-08-20 | 59.36 | $38.12 | 1800 |
| 2024-08-19 | 61.56 | $38.35 | 4804 |
| 2024-08-16 | 58.79 | $37.91 | 4337 |
| 2024-08-15 | 55.39 | $37.42 | 1121 |
| 2024-08-14 | 52.34 | $37.02 | 4600 |
| 2024-08-13 | 53.03 | $37.10 | 4632 |
| 2024-08-12 | 49.98 | $36.71 | 1041 |
| 2024-08-09 | 49.25 | $36.62 | 4800 |
| 2024-08-08 | 48.31 | $36.50 | 5137 |
| 2024-08-07 | 41.20 | $35.68 | 1900 |
| 2024-08-06 | 39.36 | $35.49 | 1938 |
| 2024-08-05 | 37.30 | $35.28 | 5600 |
| 2024-08-02 | 43.28 | $36.18 | 6100 |
| 2024-08-01 | 47.27 | $36.68 | 11605 |
| 2024-07-31 | 52.63 | $37.26 | 2345 |
| 2024-07-30 | 44.61 | $36.48 | 4805 |
| 2024-07-29 | 46.93 | $36.72 | 10200 |
| 2024-07-26 | 47.42 | $36.77 | 7200 |
| 2024-07-25 | 44.11 | $36.47 | 5200 |
| 2024-07-24 | 45.28 | $36.60 | 3100 |
| 2024-07-23 | 49.63 | $37.05 | 8231 |
| 2024-07-22 | 52.51 | $37.32 | 6607 |
| 2024-07-19 | 49.19 | $37.00 | 2400 |
| 2024-07-18 | 52.45 | $37.30 | 1532 |
| 2024-07-17 | 55.35 | $37.55 | 5231 |
| 2024-07-16 | 62.59 | $38.10 | 16429 |
| 2024-07-15 | 60.16 | $37.83 | 4600 |
| 2024-07-12 | 68.81 | $38.38 | 3642 |
| 2024-07-11 | 65.09 | $37.95 | 4000 |
| 2024-07-10 | 63.55 | $37.79 | 1700 |
| 2024-07-09 | 60.88 | $37.53 | 6809 |
| 2024-07-08 | 59.70 | $37.42 | 6036 |
| 2024-07-05 | 59.59 | $37.41 | 3846 |
| 2024-07-03 | 59.74 | $37.42 | 529 |
| 2024-07-02 | 54.32 | $36.92 | 7528 |
| 2024-07-01 | 53.12 | $36.82 | 6000 |
| 2024-06-28 | 51.56 | $36.69 | 3000 |
| 2024-06-27 | 52.32 | $36.75 | 25900 |
| 2024-06-26 | 51.98 | $36.72 | 11006 |
| 2024-06-25 | 52.70 | $36.78 | 4638 |
| 2024-06-24 | 54.35 | $36.92 | 2000 |
| 2024-06-21 | 53.15 | $36.80 | 1000 |
| 2024-06-20 | 55.34 | $36.99 | 12047 |
| 2024-06-18 | 55.45 | $37.00 | 3247 |
| 2024-06-17 | 52.08 | $36.64 | 5539 |
| 2024-06-14 | 49.98 | $36.43 | 3741 |
| 2024-06-13 | 48.24 | $36.26 | 1300 |
| 2024-06-12 | 49.99 | $36.44 | 7918 |
| 2024-06-11 | 46.39 | $36.09 | 5139 |
| 2024-06-10 | 51.08 | $36.56 | 3532 |
| 2024-06-07 | 50.47 | $36.50 | 1103 |
| 2024-06-06 | 52.11 | $36.66 | 4725 |
| 2024-06-05 | 52.51 | $36.70 | 1000 |
| 2024-06-04 | 47.37 | $36.17 | 1900 |
| 2024-06-03 | 48.89 | $36.33 | 15307 |
| 2024-05-31 | 47.90 | $36.23 | 2700 |
| 2024-05-30 | 50.21 | $36.48 | 14618 |
| 2024-05-29 | 50.58 | $36.52 | 900 |
| 2024-05-28 | 55.46 | $37.02 | 10116 |
| 2024-05-24 | 58.56 | $37.31 | 9703 |
| 2024-05-23 | 56.15 | $37.01 | 95739 |
| 2024-05-22 | 59.79 | $37.34 | 2400 |
| 2024-05-21 | 63.47 | $37.65 | 2913 |
| 2024-05-20 | 65.31 | $37.80 | 3104 |
| 2024-05-17 | 68.73 | $38.07 | 6000 |
| 2024-05-16 | 67.72 | $37.90 | 4300 |
| 2024-05-15 | 65.61 | $37.56 | 11801 |
| 2024-05-14 | 62.07 | $37.05 | 1018 |
| 2024-05-13 | 64.03 | $37.21 | 9617 |
| 2024-05-10 | 61.27 | $36.83 | 4706 |
| 2024-05-09 | 60.28 | $36.70 | 5200 |
| 2024-05-08 | 58.09 | $36.42 | 8200 |
| 2024-05-07 | 59.77 | $36.57 | 3300 |
| 2024-05-06 | 62.16 | $36.78 | 500 |
| 2024-05-03 | 62.96 | $36.85 | 4445 |
| 2024-05-02 | 60.99 | $36.56 | 2200 |
| 2024-05-01 | 53.15 | $35.60 | 8649 |
| 2024-04-30 | 52.20 | $35.50 | 8116 |
| 2024-04-29 | 58.52 | $36.06 | 4520 |
| 2024-04-26 | 53.56 | $35.54 | 4623 |
| 2024-04-25 | 50.19 | $35.23 | 2200 |
| 2024-04-24 | 48.23 | $35.06 | 400 |
| 2024-04-23 | 48.55 | $35.09 | 3000 |
| 2024-04-22 | 44.85 | $34.77 | 7136 |
| 2024-04-19 | 39.41 | $34.35 | 3500 |
| 2024-04-18 | 39.85 | $34.40 | 4600 |
| 2024-04-17 | 38.80 | $34.32 | 3934 |
| 2024-04-16 | 39.29 | $34.38 | 2636 |
| 2024-04-15 | 42.60 | $34.77 | 8300 |
| 2024-04-12 | 47.37 | $35.26 | 1849 |
| 2024-04-11 | 57.16 | $36.05 | 4509 |
| 2024-04-10 | 55.16 | $35.87 | 8000 |
| 2024-04-09 | 62.41 | $36.34 | 4200 |
| 2024-04-08 | 59.15 | $36.04 | 6600 |
| 2024-04-05 | 56.53 | $35.82 | 8305 |
| 2024-04-04 | 55.16 | $35.71 | 3019 |
| 2024-04-03 | 56.54 | $35.80 | 35402 |
| 2024-04-02 | 54.50 | $35.63 | 7900 |
| 2024-04-01 | 54.25 | $35.61 | 1549 |
| 2024-03-28 | 54.14 | $35.60 | 5233 |
| 2024-03-27 | 54.27 | $35.61 | 1400 |
| 2024-03-26 | 51.74 | $35.38 | 15720 |
| 2024-03-25 | 53.57 | $35.53 | 5600 |
| 2024-03-22 | 52.18 | $35.40 | 3600 |
| 2024-03-21 | 55.60 | $35.68 | 1000 |
| 2024-03-20 | 55.20 | $35.64 | 5100 |
| 2024-03-19 | 53.10 | $35.43 | 7215 |
| 2024-03-18 | 54.37 | $35.54 | 1504 |
| 2024-03-15 | 55.17 | $35.61 | 2928 |
| 2024-03-14 | 57.94 | $35.85 | 1601 |
| 2024-03-13 | 60.72 | $36.08 | 3108 |
| 2024-03-12 | 62.45 | $36.22 | 2303 |
| 2024-03-11 | 59.80 | $35.88 | 8711 |
| 2024-03-08 | 57.99 | $35.66 | 10600 |
| 2024-03-07 | 57.66 | $35.62 | 10200 |
| 2024-03-06 | 55.93 | $35.41 | 2227 |
| 2024-03-05 | 51.34 | $34.90 | 5700 |
| 2024-03-04 | 53.73 | $35.13 | 4242 |
| 2024-03-01 | 56.80 | $35.41 | 4604 |
| 2024-02-29 | 52.98 | $34.99 | 5400 |
| 2024-02-28 | 52.79 | $34.97 | 17736 |
| 2024-02-27 | 56.92 | $35.35 | 4539 |
| 2024-02-26 | 56.66 | $35.32 | 22900 |
| 2024-02-23 | 57.31 | $35.38 | 12409 |
| 2024-02-22 | 56.53 | $35.28 | 6300 |
| 2024-02-21 | 53.88 | $34.95 | 21904 |
| 2024-02-20 | 51.86 | $34.71 | 540609 |
| 2024-02-16 | 55.62 | $35.10 | 3100 |
| 2024-02-15 | 54.08 | $34.91 | 7800 |
| 2024-02-14 | 52.85 | $34.76 | 3201 |
| 2024-02-13 | 48.19 | $34.23 | 5408 |
| 2024-02-12 | 54.46 | $34.88 | 20714 |
| 2024-02-09 | 52.85 | $34.70 | 4213 |
| 2024-02-08 | 51.21 | $34.52 | 3233 |
| 2024-02-07 | 52.56 | $34.66 | 9016 |
| 2024-02-06 | 54.11 | $34.82 | 1438 |
| 2024-02-05 | 47.37 | $34.09 | 4800 |
| 2024-02-02 | 46.45 | $34.00 | 6819 |
| 2024-02-01 | 48.80 | $34.26 | 4738 |
| 2024-01-31 | 44.72 | $33.86 | 3900 |
| 2024-01-30 | 45.50 | $33.95 | 9017 |
| 2024-01-29 | 48.23 | $34.26 | 5918 |
| 2024-01-26 | 48.95 | $34.34 | 7000 |
| 2024-01-25 | 47.93 | $34.23 | 3100 |
| 2024-01-24 | 49.81 | $34.45 | 27000 |
| 2024-01-23 | 45.57 | $33.99 | 10228 |
| 2024-01-22 | 40.35 | $33.49 | 11036 |
| 2024-01-19 | 44.39 | $33.99 | 8500 |
| 2024-01-18 | 39.44 | $33.56 | 2400 |
| 2024-01-17 | 37.47 | $33.40 | 3500 |
| 2024-01-16 | 40.61 | $33.80 | 7900 |
| 2024-01-12 | 47.83 | $34.56 | 5948 |
| 2024-01-11 | 48.47 | $34.62 | 4717 |
| 2024-01-10 | 46.29 | $34.43 | 4918 |
| 2024-01-09 | 45.71 | $34.38 | 1616 |
| 2024-01-08 | 50.21 | $34.82 | 4706 |
| 2024-01-05 | 49.68 | $34.77 | 10023 |
| 2024-01-04 | 49.16 | $34.72 | 5800 |
| 2024-01-03 | 50.14 | $34.82 | 3920 |
| 2024-01-02 | 50.72 | $34.88 | 4423 |
| 2023-12-29 | 57.18 | $35.50 | 6800 |
| 2023-12-28 | 56.75 | $35.45 | 17634 |
| 2023-12-27 | 55.25 | $35.27 | 8600 |
| 2023-12-26 | 54.91 | $35.23 | 3844 |
| 2023-12-22 | 52.40 | $34.93 | 13400 |
| 2023-12-21 | 52.68 | $34.96 | 13406 |
| 2023-12-20 | 46.13 | $34.24 | 5421 |
| 2023-12-19 | 60.77 | $35.56 | 11917 |
| 2023-12-18 | 57.47 | $35.22 | 7003 |
| 2023-12-15 | 58.85 | $35.32 | 15500 |
| 2023-12-14 | 60.09 | $35.41 | 6200 |
| 2023-12-13 | 54.42 | $34.85 | 9700 |
| 2023-12-12 | 49.43 | $34.44 | 4549 |
| 2023-12-11 | 49.30 | $34.43 | 8100 |
| 2023-12-08 | 49.18 | $34.42 | 3400 |
| 2023-12-07 | 50.58 | $34.54 | 3000 |
| 2023-12-06 | 49.32 | $34.43 | 3047 |
| 2023-12-05 | 49.10 | $34.41 | 15400 |
| 2023-12-04 | 50.58 | $34.55 | 7100 |
| 2023-12-01 | 54.60 | $34.91 | 6100 |
| 2023-11-30 | 53.73 | $34.82 | 1800 |
| 2023-11-29 | 53.73 | $34.82 | 1310 |
| 2023-11-28 | 56.34 | $35.06 | 2128 |
| 2023-11-27 | 55.74 | $34.99 | 3212 |
| 2023-11-24 | 56.80 | $35.09 | 9300 |
| 2023-11-22 | 56.56 | $35.06 | 2504 |
| 2023-11-21 | 58.46 | $35.25 | 3800 |
| 2023-11-20 | 59.98 | $35.40 | 3002 |
| 2023-11-17 | 57.54 | $35.05 | 6100 |
| 2023-11-16 | 56.32 | $34.88 | 21845 |
| 2023-11-15 | 62.46 | $35.49 | 13200 |
| 2023-11-14 | 59.20 | $35.02 | 7100 |
| 2023-11-13 | 52.34 | $34.20 | 4703 |
| 2023-11-10 | 51.59 | $34.12 | 4900 |
| 2023-11-09 | 49.99 | $33.95 | 3200 |
| 2023-11-08 | 54.85 | $34.43 | 18039 |
| 2023-11-07 | 55.49 | $34.49 | 3247 |
| 2023-11-06 | 57.29 | $34.66 | 1200 |
| 2023-11-03 | 55.00 | $34.38 | 4717 |
| 2023-11-02 | 49.30 | $33.76 | 14138 |
| 2023-11-01 | 43.60 | $33.24 | 4500 |
| 2023-10-31 | 41.56 | $33.07 | 6730 |
| 2023-10-30 | 41.90 | $33.11 | 2430 |
| 2023-10-27 | 38.19 | $32.80 | 749 |
| 2023-10-26 | 37.58 | $32.75 | 5700 |
| 2023-10-25 | 39.36 | $32.99 | 4400 |
| 2023-10-24 | 42.70 | $33.41 | 8034 |
| 2023-10-23 | 37.14 | $32.95 | 1900 |
| 2023-10-20 | 36.76 | $32.92 | 624 |
| 2023-10-19 | 39.89 | $33.33 | 286200 |
| 2023-10-18 | 40.29 | $33.38 | 2220 |
| 2023-10-17 | 45.46 | $33.98 | 2100 |
| 2023-10-16 | 47.69 | $34.21 | 1419 |
| 2023-10-13 | 44.55 | $33.93 | 3900 |
| 2023-10-12 | 46.35 | $34.12 | 13000 |
| 2023-10-11 | 49.44 | $34.43 | 10933 |
| 2023-10-10 | 48.70 | $34.36 | 7025 |
| 2023-10-09 | 42.34 | $33.80 | 4701 |
| 2023-10-06 | 43.44 | $33.92 | 3500 |
| 2023-10-05 | 40.64 | $33.69 | 18100 |
| 2023-10-04 | 35.93 | $33.33 | 21928 |
| 2023-10-03 | 35.93 | $33.33 | 59300 |
| 2023-10-02 | 37.81 | $33.58 | 4413 |
| 2023-09-29 | 40.04 | $33.86 | 2100 |
| 2023-09-28 | 38.44 | $33.73 | 6744 |
| 2023-09-27 | 39.05 | $33.81 | 2200 |
| 2023-09-26 | 38.47 | $33.76 | 723 |
| 2023-09-25 | 42.46 | $34.28 | 6104 |
| 2023-09-22 | 43.62 | $34.42 | 902 |
| 2023-09-21 | 36.97 | $33.85 | 2100 |
| 2023-09-20 | 42.77 | $34.54 | 8447 |
| 2023-09-19 | 43.52 | $34.62 | 8104 |
| 2023-09-18 | 45.91 | $34.87 | 3900 |
| 2023-09-15 | 46.79 | $34.96 | 7109 |
| 2023-09-14 | 46.69 | $34.95 | 10300 |
| 2023-09-13 | 45.75 | $34.86 | 2900 |
| 2023-09-12 | 44.82 | $34.77 | 4942 |
| 2023-09-11 | 45.98 | $34.91 | 3400 |
| 2023-09-08 | 41.24 | $34.45 | 8200 |
| 2023-09-07 | 41.13 | $34.44 | 3500 |
| 2023-09-06 | 44.18 | $34.84 | 1636 |
| 2023-09-05 | 46.04 | $35.07 | 5648 |
| 2023-09-01 | 48.94 | $35.41 | 8234 |
| 2023-08-31 | 45.69 | $35.07 | 3100 |
| 2023-08-30 | 48.73 | $35.42 | 821 |
| 2023-08-29 | 50.74 | $35.64 | 26218 |
| 2023-08-28 | 46.03 | $35.15 | 3839 |
| 2023-08-25 | 43.18 | $34.88 | 1327 |
| 2023-08-24 | 42.97 | $34.86 | 1227 |
| 2023-08-23 | 43.35 | $34.91 | 800 |
| 2023-08-22 | 38.45 | $34.44 | 17307 |
| 2023-08-21 | 38.72 | $34.48 | 2200 |
| 2023-08-18 | 37.03 | $34.32 | 1609 |
| 2023-08-17 | 38.41 | $34.54 | 1646 |
| 2023-08-16 | 38.66 | $34.58 | 4200 |
| 2023-08-15 | 40.15 | $34.82 | 29300 |
| 2023-08-14 | 43.81 | $35.37 | 2900 |
| 2023-08-11 | 45.01 | $35.54 | 330 |
| 2023-08-10 | 50.09 | $36.20 | 3900 |
| 2023-08-09 | 48.67 | $36.03 | 1735 |
| 2023-08-08 | 48.51 | $36.01 | 2400 |
| 2023-08-07 | 52.74 | $36.54 | 1444 |
| 2023-08-04 | 52.44 | $36.50 | 3919 |
| 2023-08-03 | 52.60 | $36.52 | 1800 |
| 2023-08-02 | 51.77 | $36.40 | 3600 |
| 2023-08-01 | 58.81 | $37.27 | 3000 |
| 2023-07-31 | 64.15 | $37.83 | 5339 |
| 2023-07-28 | 63.70 | $37.75 | 7600 |
| 2023-07-27 | 57.25 | $36.73 | 1600 |
| 2023-07-26 | 60.98 | $37.10 | 5810 |
| 2023-07-25 | 59.06 | $36.82 | 3231 |
| 2023-07-24 | 57.79 | $36.64 | 2529 |
| 2023-07-21 | 53.37 | $36.06 | 7200 |
| 2023-07-20 | 53.29 | $36.05 | 9900 |
| 2023-07-19 | 56.62 | $36.41 | 2247 |
| 2023-07-18 | 57.19 | $36.47 | 2700 |
| 2023-07-17 | 58.67 | $36.63 | 10510 |
| 2023-07-14 | 58.16 | $36.55 | 8700 |
| 2023-07-13 | 60.39 | $36.80 | 14841 |
| 2023-07-12 | 58.13 | $36.43 | 1701 |
| 2023-07-11 | 52.63 | $35.64 | 8011 |
| 2023-07-10 | 51.71 | $35.52 | 43937 |
| 2023-07-07 | 51.42 | $35.48 | 1429 |
| 2023-07-06 | 46.91 | $34.90 | 500 |
| 2023-07-05 | 53.49 | $35.71 | 3010 |
| 2023-07-03 | 55.12 | $35.89 | 700 |
| 2023-06-30 | 52.03 | $35.49 | 1700 |
| 2023-06-29 | 48.68 | $35.09 | 1000 |
| 2023-06-28 | 50.01 | $35.25 | 200 |
| 2023-06-27 | 52.12 | $35.50 | 4024 |
| 2023-06-26 | 49.01 | $35.12 | 2200 |
| 2023-06-23 | 47.82 | $34.98 | 13500 |
| 2023-06-22 | 53.10 | $35.61 | 2414 |
| 2023-06-21 | 54.00 | $35.71 | 5932 |
| 2023-06-20 | 54.89 | $35.81 | 2000 |
| 2023-06-16 | 61.79 | $36.53 | 16603 |
| 2023-06-15 | 63.37 | $36.68 | 400 |
| 2023-06-14 | 61.17 | $36.33 | 3900 |
| 2023-06-13 | 58.83 | $35.98 | 4900 |
| 2023-06-12 | 56.32 | $35.63 | 423 |
| 2023-06-09 | 55.58 | $35.53 | 7100 |
| 2023-06-08 | 54.71 | $35.41 | 1547 |
| 2023-06-07 | 52.97 | $35.17 | 3300 |
| 2023-06-06 | 55.60 | $35.48 | 2600 |
| 2023-06-05 | 59.11 | $35.87 | 1100 |
| 2023-06-02 | 54.09 | $35.16 | 400 |
| 2023-06-01 | 49.99 | $34.66 | 1629 |
| 2023-05-31 | 44.21 | $34.05 | 5340 |
| 2023-05-30 | 46.04 | $34.27 | 5417 |
| 2023-05-26 | 50.63 | $34.78 | 11000 |
| 2023-05-25 | 44.66 | $34.20 | 5315 |
| 2023-05-24 | 45.02 | $34.24 | 3300 |
| 2023-05-23 | 47.83 | $34.55 | 3200 |
| 2023-05-22 | 53.35 | $35.09 | 2804 |
| 2023-05-19 | 49.34 | $34.70 | 3900 |
| 2023-05-18 | 50.50 | $34.81 | 2205 |
| 2023-05-17 | 52.20 | $34.97 | 4748 |
| 2023-05-16 | 50.93 | $34.84 | 25200 |
| 2023-05-15 | 52.88 | $35.03 | 3110 |
| 2023-05-12 | 46.74 | $34.43 | 8400 |
| 2023-05-11 | 50.72 | $34.81 | 1800 |
| 2023-05-10 | 51.27 | $34.86 | 3202 |
| 2023-05-09 | 51.90 | $34.92 | 1449 |
| 2023-05-08 | 54.25 | $35.14 | 2634 |
| 2023-05-05 | 53.52 | $35.06 | 2300 |
| 2023-05-04 | 49.01 | $34.59 | 7025 |
| 2023-05-03 | 45.13 | $34.23 | 5008 |
| 2023-05-02 | 45.13 | $34.23 | 3000 |
| 2023-05-01 | 48.46 | $34.59 | 2548 |
| 2023-04-28 | 49.72 | $34.72 | 3337 |
| 2023-04-27 | 48.04 | $34.55 | 3500 |
| 2023-04-26 | 43.07 | $34.08 | 4030 |
| 2023-04-25 | 40.53 | $33.86 | 11400 |
| 2023-04-24 | 45.91 | $34.47 | 2044 |
| 2023-04-21 | 46.39 | $34.52 | 835 |
| 2023-04-20 | 49.43 | $34.83 | 5803 |
| 2023-04-19 | 50.24 | $34.91 | 2400 |
| 2023-04-18 | 54.12 | $35.28 | 1914 |
| 2023-04-17 | 54.34 | $35.30 | 2736 |
| 2023-04-14 | 53.00 | $35.15 | 6841 |
| 2023-04-13 | 54.62 | $35.31 | 4141 |
| 2023-04-12 | 50.30 | $34.83 | 4900 |
| 2023-04-11 | 52.89 | $35.09 | 5920 |
| 2023-04-10 | 50.47 | $34.83 | 5909 |
| 2023-04-06 | 50.75 | $34.86 | 3427 |
| 2023-04-05 | 49.30 | $34.70 | 2136 |
| 2023-04-04 | 52.04 | $35.00 | 2500 |
| 2023-04-03 | 52.69 | $35.07 | 8301 |
| 2023-03-31 | 52.53 | $35.05 | 500 |
| 2023-03-30 | 54.01 | $35.22 | 1104 |
| 2023-03-29 | 51.08 | $34.84 | 3300 |
| 2023-03-28 | 50.12 | $34.72 | 3518 |
| 2023-03-27 | 45.85 | $34.21 | 4900 |
| 2023-03-24 | 47.13 | $34.38 | 2233 |
| 2023-03-23 | 47.80 | $34.47 | 2744 |
| 2023-03-22 | 43.93 | $34.01 | 6919 |
| 2023-03-21 | 42.97 | $33.90 | 5100 |
| 2023-03-20 | 39.58 | $33.52 | 5600 |
| 2023-03-17 | 39.22 | $33.48 | 18300 |
| 2023-03-16 | 40.02 | $33.62 | 600 |
| 2023-03-15 | 35.19 | $33.08 | 5237 |
| 2023-03-14 | 38.70 | $33.72 | 11200 |
| 2023-03-13 | 38.60 | $33.71 | 1600 |
| 2023-03-10 | 38.66 | $33.72 | 1200 |
| 2023-03-09 | 39.94 | $33.96 | 3600 |
| 2023-03-08 | 44.17 | $34.69 | 4109 |
| 2023-03-07 | 43.71 | $34.63 | 2804 |
| 2023-03-06 | 46.67 | $35.11 | 2329 |
| 2023-03-03 | 47.43 | $35.23 | 15200 |
| 2023-03-02 | 45.38 | $34.94 | 7816 |
| 2023-03-01 | 44.60 | $34.83 | 2300 |
| 2023-02-28 | 39.87 | $34.19 | 7700 |
| 2023-02-27 | 40.96 | $34.40 | 2100 |
| 2023-02-24 | 39.38 | $34.19 | 1600 |
| 2023-02-23 | 43.89 | $35.04 | 3000 |
| 2023-02-22 | 42.64 | $34.87 | 8700 |
| 2023-02-21 | 43.67 | $35.06 | 9614 |
| 2023-02-17 | 46.07 | $35.49 | 1633 |
| 2023-02-16 | 47.86 | $35.80 | 6500 |
| 2023-02-15 | 48.21 | $35.86 | 3000 |
| 2023-02-14 | 49.81 | $36.14 | 3348 |
| 2023-02-13 | 50.37 | $36.24 | 2848 |
| 2023-02-10 | 48.83 | $35.96 | 1600 |
| 2023-02-09 | 50.65 | $36.30 | 5537 |
| 2023-02-08 | 50.13 | $36.20 | 3700 |
| 2023-02-07 | 50.79 | $36.33 | 6718 |
| 2023-02-06 | 50.02 | $36.17 | 13000 |
| 2023-02-03 | 52.30 | $36.64 | 10400 |
| 2023-02-02 | 55.96 | $37.35 | 2100 |
| 2023-02-01 | 56.87 | $37.52 | 6200 |
| 2023-01-31 | 54.61 | $36.97 | 12040 |
| 2023-01-30 | 54.91 | $37.03 | 10000 |
| 2023-01-27 | 58.50 | $37.74 | 600 |
| 2023-01-26 | 59.33 | $37.90 | 2600 |
| 2023-01-25 | 58.49 | $37.66 | 2400 |
| 2023-01-24 | 58.35 | $37.62 | 4019 |
| 2023-01-23 | 58.67 | $37.69 | 2718 |
| 2023-01-20 | 57.31 | $37.26 | 2000 |
| 2023-01-19 | 56.05 | $36.87 | 2920 |
| 2023-01-18 | 54.96 | $36.53 | 7800 |
| 2023-01-17 | 63.17 | $38.40 | 8000 |
| 2023-01-13 | 58.86 | $37.02 | 16949 |
| 2023-01-12 | 58.36 | $36.87 | 4830 |
| 2023-01-11 | 57.71 | $36.67 | 52800 |
| 2023-01-10 | 63.55 | $37.90 | 17100 |
| 2023-01-09 | 58.11 | $36.24 | 7228 |
| 2023-01-06 | 57.16 | $35.98 | 7842 |
| 2023-01-05 | 54.80 | $35.35 | 3800 |
| 2023-01-04 | 55.26 | $35.45 | 4500 |
| 2023-01-03 | 51.17 | $34.40 | 7232 |
| 2022-12-30 | 49.72 | $34.05 | 5625 |
| 2022-12-29 | 51.77 | $34.54 | 1831 |
| 2022-12-28 | 49.04 | $33.87 | 16300 |
| 2022-12-27 | 51.87 | $34.55 | 4319 |
| 2022-12-23 | 49.43 | $33.95 | 10400 |
| 2022-12-22 | 55.05 | $35.22 | 1301 |
| 2022-12-21 | 51.10 | $34.27 | 5600 |
| 2022-12-20 | 49.50 | $33.91 | 18614 |
| 2022-12-19 | 49.50 | $33.91 | 13500 |
| 2022-12-16 | 49.04 | $33.80 | 41600 |
| 2022-12-15 | 48.55 | $33.68 | 19100 |
| 2022-12-14 | 51.46 | $34.43 | 11700 |
| 2022-12-13 | 58.73 | $36.06 | 9000 |
| 2022-12-12 | 50.30 | $34.00 | 17800 |
| 2022-12-09 | 55.30 | $34.96 | 13115 |
| 2022-12-08 | 57.62 | $35.37 | 8829 |
| 2022-12-07 | 55.18 | $34.81 | 4900 |
| 2022-12-06 | 57.02 | $35.14 | 11223 |
| 2022-12-05 | 57.07 | $35.15 | 62618 |
| 2022-12-02 | 59.63 | $35.62 | 6641 |
| 2022-12-01 | 57.96 | $35.18 | 2000 |
| 2022-11-30 | 60.22 | $35.60 | 5109 |
| 2022-11-29 | 55.45 | $34.39 | 23900 |
| 2022-11-28 | 52.31 | $33.69 | 4814 |
| 2022-11-25 | 53.02 | $33.83 | 4200 |
| 2022-11-23 | 56.02 | $34.41 | 4635 |
| 2022-11-22 | 52.26 | $33.56 | 20426 |
| 2022-11-21 | 54.07 | $33.91 | 5400 |
| 2022-11-18 | 54.48 | $33.99 | 6400 |
| 2022-11-17 | 55.73 | $34.24 | 2103 |
| 2022-11-16 | 54.46 | $33.92 | 12529 |
| 2022-11-15 | 58.71 | $34.77 | 12049 |
| 2022-11-14 | 55.82 | $34.02 | 13400 |
| 2022-11-11 | 56.32 | $34.12 | 7300 |
| 2022-11-10 | 53.59 | $33.43 | 19300 |
| 2022-11-09 | 57.17 | $34.16 | 62606 |
| 2022-11-08 | 51.38 | $32.79 | 13100 |
| 2022-11-07 | 51.15 | $32.74 | 7000 |
| 2022-11-04 | 51.34 | $32.78 | 20347 |
| 2022-11-03 | 44.57 | $31.35 | 21700 |
| 2022-11-02 | 53.28 | $33.12 | 35702 |
| 2022-11-01 | 43.36 | $31.45 | 2000 |
| 2022-10-31 | 40.10 | $31.00 | 3500 |
| 2022-10-28 | 41.05 | $31.19 | 8600 |
| 2022-10-27 | 41.49 | $31.28 | 1703 |
| 2022-10-26 | 42.55 | $31.50 | 5800 |
| 2022-10-25 | 39.20 | $31.00 | 2600 |
| 2022-10-24 | 37.25 | $30.72 | 4100 |
| 2022-10-21 | 43.22 | $31.99 | 21100 |
| 2022-10-20 | 40.06 | $31.55 | 5900 |
| 2022-10-19 | 38.27 | $31.31 | 600 |
| 2022-10-18 | 40.97 | $31.87 | 5600 |
| 2022-10-17 | 41.12 | $31.90 | 18200 |
| 2022-10-14 | 34.88 | $31.06 | 1300 |
| 2022-10-13 | 36.91 | $31.52 | 3200 |
| 2022-10-12 | 35.43 | $31.33 | 1040 |
| 2022-10-11 | 35.48 | $31.34 | 13500 |
| 2022-10-10 | 37.66 | $31.86 | 29900 |
| 2022-10-07 | 39.34 | $32.24 | 33126 |
| 2022-10-06 | 42.37 | $32.88 | 4000 |
| 2022-10-05 | 43.82 | $33.17 | 2016 |
| 2022-10-04 | 43.87 | $33.18 | 13500 |
| 2022-10-03 | 37.39 | $32.21 | 86000 |
| 2022-09-30 | 33.32 | $31.67 | 3123 |
| 2022-09-29 | 33.86 | $31.81 | 9640 |
| 2022-09-28 | 36.65 | $32.50 | 8411 |
| 2022-09-27 | 34.26 | $32.18 | 8425 |
| 2022-09-26 | 34.81 | $32.32 | 11710 |
| 2022-09-23 | 36.09 | $32.65 | 3800 |
| 2022-09-22 | 38.12 | $33.15 | 3100 |
| 2022-09-21 | 39.56 | $33.49 | 2536 |
| 2022-09-20 | 41.85 | $34.01 | 7741 |
| 2022-09-19 | 44.00 | $34.47 | 7925 |
| 2022-09-16 | 41.78 | $34.11 | 5609 |
| 2022-09-15 | 43.32 | $34.45 | 3009 |
| 2022-09-14 | 45.18 | $34.85 | 2234 |
| 2022-09-13 | 43.74 | $34.60 | 8000 |
| 2022-09-12 | 50.28 | $35.91 | 3422 |
| 2022-09-09 | 47.19 | $35.37 | 20900 |
| 2022-09-08 | 43.48 | $34.77 | 30000 |
| 2022-09-07 | 43.29 | $34.74 | 2645 |
| 2022-09-06 | 41.56 | $34.46 | 1500 |
| 2022-09-02 | 42.71 | $34.72 | 45300 |
| 2022-09-01 | 44.65 | $35.15 | 10637 |
| 2022-08-31 | 46.29 | $35.50 | 12810 |
| 2022-08-30 | 45.25 | $35.31 | 5115 |
| 2022-08-29 | 57.80 | $37.57 | 4000 |
| 2022-08-26 | 48.93 | $36.08 | 41800 |
| 2022-08-25 | 51.92 | $36.51 | 15227 |
| 2022-08-24 | 47.06 | $35.83 | 191036 |
| 2022-08-23 | 45.68 | $35.65 | 1800 |
| 2022-08-22 | 46.19 | $35.73 | 7300 |
| 2022-08-19 | 47.45 | $35.93 | 4000 |
| 2022-08-18 | 47.88 | $36.00 | 2700 |
| 2022-08-17 | 52.63 | $36.73 | 19510 |
| 2022-08-16 | 53.46 | $36.85 | 9100 |
| 2022-08-15 | 54.27 | $36.97 | 21949 |
| 2022-08-12 | 55.13 | $37.10 | 4302 |
| 2022-08-11 | 54.17 | $36.92 | 13800 |
| 2022-08-10 | 52.57 | $36.62 | 6620 |
| 2022-08-09 | 50.26 | $36.20 | 8400 |
| 2022-08-08 | 50.76 | $36.29 | 3100 |
| 2022-08-05 | 50.18 | $36.18 | 7100 |
| 2022-08-04 | 50.44 | $36.23 | 15200 |
| 2022-08-03 | 48.80 | $35.90 | 1609 |
| 2022-08-02 | 47.19 | $35.58 | 53700 |
| 2022-08-01 | 47.59 | $35.67 | 8626 |
| 2022-07-29 | 49.17 | $36.03 | 2500 |
| 2022-07-28 | 49.79 | $36.17 | 21532 |
| 2022-07-27 | 50.47 | $36.33 | 17800 |
| 2022-07-26 | 47.16 | $35.56 | 6636 |
| 2022-07-25 | 48.23 | $35.83 | 26200 |
| 2022-07-22 | 48.23 | $35.83 | 7300 |
| 2022-07-21 | 50.02 | $36.30 | 20100 |
| 2022-07-20 | 47.87 | $35.75 | 6600 |
| 2022-07-19 | 39.83 | $33.95 | 11800 |
| 2022-07-18 | 44.71 | $35.29 | 3300 |
| 2022-07-15 | 42.67 | $34.88 | 7502 |
| 2022-07-14 | 42.67 | $34.88 | 15500 |
| 2022-07-13 | 43.02 | $34.98 | 6940 |
| 2022-07-12 | 44.08 | $35.29 | 3946 |
| 2022-07-11 | 43.99 | $35.27 | 7300 |
| 2022-07-08 | 48.58 | $36.58 | 6216 |
| 2022-07-07 | 48.73 | $36.62 | 1738 |
| 2022-07-06 | 46.01 | $35.92 | 19940 |
| 2022-07-05 | 46.75 | $36.14 | 50500 |
| 2022-07-01 | 47.14 | $36.26 | 11200 |
| 2022-06-30 | 47.55 | $36.39 | 6539 |
| 2022-06-29 | 48.17 | $36.59 | 47325 |
| 2022-06-28 | 48.98 | $36.86 | 5643 |
| 2022-06-27 | 49.90 | $37.17 | 11134 |
| 2022-06-24 | 49.73 | $37.11 | 6039 |
| 2022-06-23 | 47.30 | $36.27 | 15900 |
| 2022-06-22 | 42.77 | $34.82 | 14500 |
| 2022-06-21 | 47.81 | $36.69 | 51800 |
| 2022-06-17 | 45.05 | $35.85 | 11900 |
| 2022-06-16 | 44.48 | $35.68 | 12500 |
| 2022-06-15 | 43.24 | $35.30 | 8700 |
| 2022-06-14 | 45.99 | $36.37 | 10112 |
| 2022-06-13 | 43.51 | $35.59 | 11619 |
| 2022-06-10 | 47.38 | $37.05 | 16634 |
| 2022-06-09 | 48.44 | $37.43 | 13500 |
| 2022-06-08 | 52.10 | $38.68 | 13012 |
| 2022-06-07 | 51.15 | $38.34 | 4209 |
| 2022-06-06 | 50.99 | $38.28 | 2100 |
| 2022-06-03 | 50.14 | $37.96 | 1709 |
| 2022-06-02 | 52.17 | $38.72 | 9140 |
| 2022-06-01 | 50.36 | $38.00 | 8000 |
| 2022-05-31 | 51.39 | $38.40 | 46000 |
| 2022-05-27 | 53.38 | $39.17 | 2408 |
| 2022-05-26 | 48.42 | $37.16 | 8700 |
| 2022-05-25 | 47.58 | $36.84 | 1000 |
| 2022-05-24 | 40.41 | $34.36 | 14200 |
| 2022-05-23 | 47.62 | $37.25 | 4700 |
| 2022-05-20 | 39.53 | $34.97 | 10035 |
| 2022-05-19 | 44.48 | $36.70 | 4213 |
| 2022-05-18 | 43.03 | $36.33 | 19114 |
| 2022-05-17 | 39.03 | $35.35 | 1547 |
| 2022-05-16 | 41.31 | $36.16 | 11800 |
| 2022-05-13 | 41.83 | $36.34 | 12000 |
| 2022-05-12 | 37.59 | $35.31 | 633 |
| 2022-05-11 | 38.02 | $35.48 | 700 |
| 2022-05-10 | 38.98 | $35.86 | 9206 |
| 2022-05-09 | 37.84 | $35.57 | 14200 |
| 2022-05-06 | 40.32 | $36.58 | 11149 |
| 2022-05-05 | 46.12 | $38.62 | 3136 |
| 2022-05-04 | 41.75 | $37.50 | 4300 |
| 2022-05-03 | 50.41 | $40.00 | 53200 |
| 2022-05-02 | 41.35 | $38.04 | 11300 |
| 2022-04-29 | 41.65 | $38.12 | 48117 |
| 2022-04-28 | 41.60 | $38.11 | 12700 |
| 2022-04-27 | 39.30 | $37.64 | 5049 |
| 2022-04-26 | 36.04 | $37.00 | 4021 |
| 2022-04-25 | 44.65 | $39.42 | 10111 |
| 2022-04-22 | 37.89 | $38.26 | 25627 |
| 2022-04-21 | 38.51 | $38.42 | 7944 |
| 2022-04-20 | 41.25 | $39.11 | 5242 |
| 2022-04-19 | 41.83 | $39.25 | 3400 |
| 2022-04-18 | 42.97 | $39.53 | 6619 |
| 2022-04-14 | 44.27 | $39.85 | 25000 |
| 2022-04-13 | 46.68 | $40.42 | 3500 |
| 2022-04-12 | 44.78 | $40.04 | 16800 |
| 2022-04-11 | 46.30 | $40.41 | 1837 |
| 2022-04-08 | 47.55 | $40.71 | 5211 |
| 2022-04-07 | 47.55 | $40.71 | 626 |
| 2022-04-06 | 49.06 | $41.09 | 3400 |
| 2022-04-05 | 50.88 | $41.54 | 15200 |
| 2022-04-04 | 55.01 | $42.50 | 2624 |
| 2022-04-01 | 52.17 | $41.76 | 15732 |
| 2022-03-31 | 48.98 | $40.99 | 5800 |
| 2022-03-30 | 52.29 | $41.76 | 2343 |
| 2022-03-29 | 52.73 | $41.86 | 4611 |
| 2022-03-28 | 49.88 | $41.15 | 3600 |
| 2022-03-25 | 48.94 | $40.92 | 15400 |
| 2022-03-24 | 50.68 | $41.36 | 1400 |
| 2022-03-23 | 49.56 | $41.07 | 13700 |
| 2022-03-22 | 50.34 | $41.28 | 6200 |
| 2022-03-21 | 47.07 | $40.42 | 3300 |
| 2022-03-18 | 50.41 | $41.33 | 12900 |
| 2022-03-17 | 47.29 | $40.53 | 2500 |
| 2022-03-16 | 48.41 | $40.84 | 8542 |
| 2022-03-15 | 33.27 | $37.72 | 10830 |
| 2022-03-14 | 31.80 | $37.48 | 27515 |
| 2022-03-11 | 34.30 | $38.32 | 10911 |
| 2022-03-10 | 37.04 | $39.15 | 2300 |
| 2022-03-09 | 39.76 | $39.90 | 7600 |
| 2022-03-08 | 32.40 | $38.73 | 2100 |
| 2022-03-07 | 30.61 | $38.47 | 1400 |
| 2022-03-04 | 36.30 | $40.09 | 4208 |
| 2022-03-03 | 40.24 | $40.99 | 4000 |
| 2022-03-02 | 42.74 | $41.50 | 5100 |
| 2022-03-01 | 41.03 | $41.25 | 15802 |
| 2022-02-28 | 43.60 | $41.77 | 8700 |
| 2022-02-25 | 44.72 | $41.99 | 2900 |
| 2022-02-24 | 35.03 | $40.65 | 5726 |
| 2022-02-23 | 43.00 | $42.14 | 10603 |
| 2022-02-22 | 44.41 | $42.36 | 37700 |
| 2022-02-18 | 48.86 | $43.00 | 2400 |
| 2022-02-17 | 51.95 | $43.40 | 2026 |
| 2022-02-16 | 55.53 | $43.83 | 17100 |
| 2022-02-15 | 53.99 | $43.61 | 3400 |
| 2022-02-14 | 49.86 | $43.06 | 300 |
| 2022-02-11 | 49.86 | $43.06 | 1000 |
| 2022-02-10 | 53.40 | $43.51 | 647 |
| 2022-02-09 | 55.39 | $43.75 | 16200 |
| 2022-02-08 | 50.73 | $43.11 | 3400 |
| 2022-02-07 | 49.56 | $42.96 | 11500 |
| 2022-02-04 | 48.55 | $42.83 | 9000 |
| 2022-02-03 | 47.71 | $42.72 | 5500 |
| 2022-02-02 | 50.71 | $43.14 | 3400 |
| 2022-02-01 | 50.57 | $43.12 | 13526 |
| 2022-01-31 | 49.62 | $42.98 | 6300 |
| 2022-01-28 | 38.84 | $41.64 | 52317 |
| 2022-01-27 | 37.51 | $41.50 | 5100 |
| 2022-01-26 | 40.62 | $42.02 | 2800 |
| 2022-01-25 | 43.88 | $42.51 | 1848 |
| 2022-01-24 | 43.35 | $42.45 | 4520 |
| 2022-01-21 | 47.60 | $43.05 | 3100 |
| 2022-01-20 | 52.32 | $43.63 | 4946 |
| 2022-01-19 | 50.89 | $43.45 | 1943 |
| 2022-01-18 | 50.49 | $43.40 | 5800 |
| 2022-01-14 | 55.19 | $43.96 | 1200 |
| 2022-01-13 | 54.84 | $43.91 | 944 |
| 2022-01-12 | 58.56 | $44.33 | 6900 |
| 2022-01-11 | 53.81 | $43.66 | 6200 |
| 2022-01-10 | 45.69 | $42.74 | 1200 |
| 2022-01-07 | 45.69 | $42.74 | 6427 |
| 2022-01-06 | 42.94 | $42.46 | 1300 |
| 2022-01-05 | 42.34 | $42.40 | 2200 |
| 2022-01-04 | 47.88 | $43.10 | 5717 |
| 2022-01-03 | 49.46 | $43.28 | 2610 |
| 2021-12-31 | 47.26 | $43.04 | 15907 |
| 2021-12-30 | 48.51 | $43.19 | 12942 |
| 2021-12-29 | 43.68 | $42.68 | 25000 |
| 2021-12-28 | 45.01 | $42.85 | 40743 |
| 2021-12-27 | 45.40 | $42.90 | 26138 |
| 2021-12-23 | 44.03 | $42.75 | 34908 |
| 2021-12-22 | 41.50 | $42.48 | 36900 |
| 2021-12-21 | 39.48 | $42.27 | 47500 |
| 2021-12-20 | 33.01 | $41.65 | 47400 |
| 2021-12-17 | 36.21 | $42.19 | 4008 |
| 2021-12-16 | 37.63 | $42.41 | 10700 |
| 2021-12-15 | 36.45 | $42.30 | 1600 |
| 2021-12-14 | 37.62 | $42.49 | 10226 |
| 2021-12-13 | 38.42 | $42.62 | 5900 |
| 2021-12-10 | 47.95 | $43.90 | 11620 |
| 2021-12-09 | 47.76 | $43.88 | 600 |
| 2021-12-08 | 50.42 | $44.18 | 3440 |
| 2021-12-07 | 48.51 | $43.97 | 6600 |
| 2021-12-06 | 42.41 | $43.36 | 36100 |
| 2021-12-03 | 40.20 | $43.16 | 3200 |
| 2021-12-02 | 43.79 | $43.61 | 1400 |
| 2021-12-01 | 38.32 | $43.14 | 700 |
| 2021-11-30 | 37.83 | $43.10 | 1649 |
| 2021-11-29 | 36.64 | $43.00 | 2303 |
| 2021-11-26 | 47.12 | $44.22 | 600 |
| 2021-11-24 | 47.12 | $44.22 | 600 |
| 2021-11-23 | 47.62 | $44.27 | 900 |
| 2021-11-22 | 48.81 | $44.39 | 8601 |
| 2021-11-19 | 51.14 | $44.62 | 1916 |
| 2021-11-18 | 52.80 | $44.78 | 1643 |
| 2021-11-17 | 55.25 | $45.01 | 1916 |
| 2021-11-16 | 56.89 | $45.16 | 2300 |
| 2021-11-15 | 56.48 | $45.11 | 2400 |
| 2021-11-12 | 57.20 | $45.18 | 7200 |
| 2021-11-11 | 50.52 | $44.40 | 400 |
| 2021-11-10 | 50.52 | $44.40 | 1513 |
| 2021-11-09 | 53.11 | $44.67 | 2900 |
| 2021-11-08 | 54.48 | $44.81 | 3500 |
| 2021-11-05 | 52.04 | $44.52 | 2200 |
| 2021-11-04 | 50.74 | $44.37 | 1144 |
| 2021-11-03 | 51.44 | $44.45 | 2028 |
| 2021-11-02 | 48.55 | $44.11 | 5600 |
| 2021-11-01 | 50.57 | $44.35 | 3833 |
| 2021-10-29 | 47.54 | $44.00 | 1548 |
| 2021-10-28 | 51.85 | $44.50 | 1042 |
| 2021-10-27 | 52.12 | $44.53 | 1427 |
| 2021-10-26 | 55.11 | $44.86 | 1900 |
| 2021-10-25 | 56.23 | $44.98 | 1300 |
| 2021-10-22 | 54.85 | $44.79 | 350 |
| 2021-10-21 | 54.85 | $44.79 | 3400 |
| 2021-10-20 | 58.61 | $45.22 | 1500 |
| 2021-10-19 | 57.72 | $45.08 | 723 |
| 2021-10-18 | 54.51 | $44.60 | 416 |
| 2021-10-15 | 53.89 | $44.51 | 234 |
| 2021-10-14 | 49.98 | $43.97 | 4231 |
| 2021-10-13 | 48.76 | $43.81 | 500 |
| 2021-10-12 | 44.67 | $43.30 | 900 |
| 2021-10-11 | 45.35 | $43.40 | 4000 |
| 2021-10-08 | 46.07 | $43.51 | 2800 |
| 2021-10-07 | 48.00 | $43.80 | 6300 |
| 2021-10-06 | 40.13 | $42.84 | 1336 |
| 2021-10-05 | 40.99 | $42.98 | 514 |
| 2021-10-04 | 37.82 | $42.63 | 1400 |
| 2021-10-01 | 42.80 | $43.43 | 35200 |
| 2021-09-30 | 42.35 | $43.38 | 6800 |
| 2021-09-29 | 39.64 | $43.08 | 506 |
| 2021-09-28 | 41.37 | $43.36 | 57500 |
| 2021-09-27 | 45.32 | $43.95 | 608 |
| 2021-09-24 | 44.72 | $43.88 | 600 |
| 2021-09-23 | 46.94 | $44.20 | 900 |
| 2021-09-22 | 44.91 | $43.95 | 3244 |
| 2021-09-21 | 40.22 | $43.41 | 804 |
| 2021-09-20 | 37.41 | $43.11 | 1800 |
| 2021-09-17 | 44.98 | $44.24 | 4900 |
| 2021-09-16 | 45.76 | $44.34 | 1400 |
| 2021-09-15 | 50.13 | $44.87 | 3012 |
| 2021-09-14 | 49.95 | $44.85 | 1507 |
| 2021-09-13 | 52.52 | $45.15 | 1649 |
| 2021-09-10 | 51.66 | $45.04 | 345 |
| 2021-09-09 | 51.90 | $45.07 | 1905 |
| 2021-09-08 | 52.45 | $45.14 | 1007 |
| 2021-09-07 | 58.82 | $45.89 | 2700 |
| 2021-09-03 | 55.91 | $45.46 | 300 |
| 2021-09-02 | 55.91 | $45.46 | 5810 |
| 2021-09-01 | 57.09 | $45.60 | 1300 |
| 2021-08-31 | 55.62 | $45.37 | 15135 |
| 2021-08-30 | 50.27 | $44.61 | — |
| 2021-08-27 | 50.27 | $44.61 | 200 |
| 2021-08-26 | 46.35 | $44.10 | 914 |
| 2021-08-25 | 48.56 | $44.41 | 1411 |
| 2021-08-24 | 47.33 | $44.25 | 7049 |
| 2021-08-23 | 42.15 | $43.62 | 3400 |
| 2021-08-20 | 35.65 | $42.94 | 5800 |
| 2021-08-19 | 35.88 | $42.98 | 2100 |
| 2021-08-18 | 39.10 | $43.53 | 3409 |
| 2021-08-17 | 37.55 | $43.37 | 1344 |
| 2021-08-16 | 41.57 | $44.01 | 9600 |
| 2021-08-13 | 44.47 | $44.42 | 1414 |
| 2021-08-12 | 43.84 | $44.35 | 2800 |
| 2021-08-11 | 46.28 | $44.69 | 1821 |
| 2021-08-10 | 45.51 | $44.60 | 1100 |
| 2021-08-09 | 45.19 | $44.56 | 1040 |
| 2021-08-06 | 43.40 | $44.34 | 5100 |
| 2021-08-05 | 46.40 | $44.80 | 3600 |
| 2021-08-04 | 46.02 | $44.75 | 1433 |
| 2021-08-03 | 44.96 | $44.61 | 2800 |
| 2021-08-02 | 42.61 | $44.30 | 4903 |
| 2021-07-30 | 40.10 | $43.98 | 1800 |
| 2021-07-29 | 41.95 | $44.32 | 3542 |
| 2021-07-28 | 38.37 | $43.87 | 1700 |
| 2021-07-27 | 28.81 | $42.84 | 700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-83.75
2026-07-24
Close Price
$54.66
Vol: 9761
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.85
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -83.75 | $54.66 | 9761 |
| 2026-07-23 | -71.60 | $55.20 | 10525 |
| 2026-07-22 | -63.48 | $55.54 | 24419 |
| 2026-07-21 | -56.78 | $56.05 | 8300 |
| 2026-07-20 | -86.57 | $54.82 | 9479 |
| 2026-07-17 | -87.56 | $54.76 | 14936 |
| 2026-07-16 | -98.50 | $55.45 | 12126 |
| 2026-07-15 | -82.49 | $56.27 | 8700 |
| 2026-07-14 | -85.34 | $56.14 | 8200 |
| 2026-07-13 | -99.34 | $55.50 | 2800 |
| 2026-07-10 | -60.45 | $57.35 | 1303 |
| 2026-07-09 | -61.77 | $57.18 | 5812 |
| 2026-07-08 | -66.80 | $56.68 | 4665 |
| 2026-07-07 | -74.95 | $56.27 | 5000 |
| 2026-07-06 | -44.79 | $57.59 | 8240 |
| 2026-07-02 | -66.54 | $56.40 | 12500 |
| 2026-07-01 | -54.84 | $57.04 | 6312 |
| 2026-06-30 | -38.39 | $57.94 | 2900 |
| 2026-06-29 | -51.92 | $57.20 | 9144 |
| 2026-06-26 | -60.88 | $56.71 | 4500 |
| 2026-06-25 | -48.45 | $57.39 | 20310 |
| 2026-06-24 | -52.47 | $57.17 | 12600 |
| 2026-06-23 | -49.18 | $57.35 | 6930 |
| 2026-06-22 | -4.02 | $59.82 | 7400 |
| 2026-06-18 | -2.12 | $59.38 | 11200 |
| 2026-06-17 | -22.20 | $57.81 | 5600 |
| 2026-06-16 | -15.40 | $58.07 | 2300 |
| 2026-06-15 | -3.21 | $58.79 | 8351 |
| 2026-06-12 | -22.18 | $57.63 | 6100 |
| 2026-06-11 | -24.40 | $57.50 | 3735 |
| 2026-06-10 | -60.07 | $55.41 | 5900 |
| 2026-06-09 | -48.81 | $56.07 | 7320 |
| 2026-06-08 | -58.53 | $55.50 | 7200 |
| 2026-06-05 | -71.33 | $54.75 | 2200 |
| 2026-06-04 | -20.31 | $57.74 | 1438 |
| 2026-06-03 | -15.02 | $58.05 | 2239 |
| 2026-06-02 | -1.88 | $58.82 | 10300 |
| 2026-06-01 | -2.06 | $58.29 | 4350 |
| 2026-05-29 | -7.41 | $57.82 | 3798 |
| 2026-05-28 | -3.30 | $58.02 | 4934 |
| 2026-05-27 | -7.61 | $57.58 | 1831 |
| 2026-05-26 | -6.79 | $57.34 | 6620 |
| 2026-05-22 | -39.58 | $55.02 | 2719 |
| 2026-05-21 | -38.54 | $55.07 | 18359 |
| 2026-05-20 | -46.39 | $54.54 | 5209 |
| 2026-05-19 | -66.86 | $53.49 | 13426 |
| 2026-05-18 | -53.80 | $54.16 | 6920 |
| 2026-05-15 | -49.90 | $54.36 | 9713 |
| 2026-05-14 | -17.74 | $56.01 | 2501 |
| 2026-05-13 | -14.04 | $56.20 | 2279 |
| 2026-05-12 | -36.06 | $55.07 | 16017 |
| 2026-05-11 | -3.95 | $56.71 | 6300 |
| 2026-05-08 | -0.32 | $56.56 | 6100 |
| 2026-05-07 | -10.45 | $55.44 | 5300 |
| 2026-05-06 | -0.66 | $56.00 | 10603 |
| 2026-05-05 | -4.19 | $54.55 | 11500 |
| 2026-05-04 | -7.25 | $53.41 | 2036 |
| 2026-05-01 | -5.01 | $53.47 | 7500 |
| 2026-04-30 | -4.25 | $53.49 | 7746 |
| 2026-04-29 | -22.96 | $52.30 | 3200 |
| 2026-04-28 | -16.23 | $52.59 | 5300 |
| 2026-04-27 | -11.94 | $52.86 | 3492 |
| 2026-04-24 | -9.02 | $53.08 | 17000 |
| 2026-04-23 | -22.41 | $52.07 | 4200 |
| 2026-04-22 | -7.43 | $53.20 | 13745 |
| 2026-04-21 | -18.04 | $52.40 | 4400 |
| 2026-04-20 | -9.55 | $53.04 | 2600 |
| 2026-04-17 | -6.23 | $53.29 | 6700 |
| 2026-04-16 | -0.33 | $52.34 | 32437 |
| 2026-04-15 | -0.84 | $52.09 | 7041 |
| 2026-04-14 | 0.00 | $52.06 | 4500 |
| 2026-04-13 | -1.01 | $51.12 | 3940 |
| 2026-04-10 | -2.82 | $50.70 | 8944 |
| 2026-04-09 | -6.11 | $50.52 | 15800 |
| 2026-04-08 | -4.15 | $50.61 | 13311 |
| 2026-04-07 | -49.73 | $48.10 | 12400 |
| 2026-04-06 | -51.07 | $48.05 | 13819 |
| 2026-04-02 | -58.02 | $47.79 | 4900 |
| 2026-04-01 | -50.25 | $48.24 | 19015 |
| 2026-03-31 | -60.10 | $47.84 | 7000 |
| 2026-03-30 | -98.28 | $46.29 | 6200 |
| 2026-03-27 | -96.73 | $46.79 | 5100 |
| 2026-03-26 | -96.74 | $47.04 | 4900 |
| 2026-03-25 | -71.02 | $48.49 | 4113 |
| 2026-03-24 | -87.36 | $47.65 | 28340 |
| 2026-03-23 | -77.31 | $48.27 | 8400 |
| 2026-03-20 | -98.54 | $46.96 | 2800 |
| 2026-03-19 | -81.70 | $48.53 | 9200 |
| 2026-03-18 | -86.41 | $48.27 | 4200 |
| 2026-03-17 | -68.66 | $49.25 | 8616 |
| 2026-03-16 | -72.83 | $49.02 | 8500 |
| 2026-03-13 | -95.65 | $47.76 | 7100 |
| 2026-03-12 | -93.66 | $47.87 | 3540 |
| 2026-03-11 | -68.84 | $49.24 | 6930 |
| 2026-03-10 | -66.12 | $49.39 | 4700 |
| 2026-03-09 | -73.19 | $49.00 | 14913 |
| 2026-03-06 | -87.39 | $48.26 | 35500 |
| 2026-03-05 | -86.11 | $48.33 | 24013 |
| 2026-03-04 | -68.37 | $49.30 | 22024 |
| 2026-03-03 | -80.62 | $48.63 | 12191 |
| 2026-03-02 | -61.31 | $50.79 | 70500 |
| 2026-02-27 | -25.89 | $52.09 | 4100 |
| 2026-02-26 | -17.44 | $52.40 | 5900 |
| 2026-02-25 | -3.27 | $52.92 | 5700 |
| 2026-02-24 | -1.90 | $52.47 | 5019 |
| 2026-02-23 | -17.06 | $51.77 | 8000 |
| 2026-02-20 | 0.00 | $52.28 | 1800 |
| 2026-02-19 | -22.97 | $51.18 | 3100 |
| 2026-02-18 | -10.14 | $51.51 | 12600 |
| 2026-02-17 | -17.22 | $51.19 | 11715 |
| 2026-02-13 | -14.40 | $51.30 | 2604 |
| 2026-02-12 | -17.74 | $51.17 | 6000 |
| 2026-02-11 | -1.31 | $51.73 | 2725 |
| 2026-02-10 | -6.21 | $51.14 | 6247 |
| 2026-02-09 | -0.93 | $51.16 | 6921 |
| 2026-02-06 | -4.17 | $50.73 | 4600 |
| 2026-02-05 | -43.05 | $49.55 | 1800 |
| 2026-02-04 | -40.07 | $49.64 | 10841 |
| 2026-02-03 | -21.19 | $50.21 | 5148 |
| 2026-02-02 | -24.18 | $50.04 | 7700 |
| 2026-01-30 | -29.48 | $49.78 | 9517 |
| 2026-01-29 | -6.80 | $50.55 | 6300 |
| 2026-01-28 | -0.70 | $50.68 | 2610 |
| 2026-01-27 | -1.45 | $50.49 | 8719 |
| 2026-01-26 | -3.18 | $49.46 | 4400 |
| 2026-01-23 | -2.99 | $49.35 | 12349 |
| 2026-01-22 | -4.82 | $49.07 | 8348 |
| 2026-01-21 | -15.48 | $48.64 | 2200 |
| 2026-01-20 | -32.34 | $48.03 | 4337 |
| 2026-01-16 | -19.24 | $48.41 | 4800 |
| 2026-01-15 | -5.70 | $48.50 | 5006 |
| 2026-01-14 | -9.69 | $48.31 | 4404 |
| 2026-01-13 | -9.95 | $48.30 | 2500 |
| 2026-01-12 | -2.09 | $48.60 | 8100 |
| 2026-01-09 | -7.43 | $48.10 | 3600 |
| 2026-01-08 | -11.14 | $47.97 | 3400 |
| 2026-01-07 | -10.29 | $48.00 | 5029 |
| 2026-01-06 | -2.00 | $48.29 | 5730 |
| 2026-01-05 | -2.02 | $47.77 | 5400 |
| 2026-01-02 | -0.80 | $47.35 | 8346 |
| 2025-12-31 | -32.39 | $46.53 | 1036 |
| 2025-12-30 | -24.70 | $46.72 | 4000 |
| 2025-12-29 | -31.17 | $46.56 | 4200 |
| 2025-12-26 | -30.77 | $46.57 | 7525 |
| 2025-12-24 | -35.63 | $46.45 | 2815 |
| 2025-12-23 | -40.49 | $46.33 | 6940 |
| 2025-12-22 | -51.01 | $46.07 | 12300 |
| 2025-12-19 | -57.09 | $45.92 | 16701 |
| 2025-12-18 | -73.28 | $45.52 | 15200 |
| 2025-12-17 | -98.38 | $44.90 | 4200 |
| 2025-12-16 | -87.40 | $45.25 | 12600 |
| 2025-12-15 | -25.58 | $46.78 | 7904 |
| 2025-12-12 | -31.16 | $46.66 | 5128 |
| 2025-12-11 | -5.12 | $47.22 | 6102 |
| 2025-12-10 | -26.02 | $47.17 | 5000 |
| 2025-12-09 | -40.89 | $46.77 | 3003 |
| 2025-12-08 | -42.38 | $46.73 | 3700 |
| 2025-12-05 | -39.03 | $46.82 | 1830 |
| 2025-12-04 | -44.98 | $46.66 | 4300 |
| 2025-12-03 | -48.33 | $46.57 | 5445 |
| 2025-12-02 | -48.70 | $46.56 | 11822 |
| 2025-12-01 | -52.42 | $46.46 | 7400 |
| 2025-11-28 | -52.04 | $46.47 | 800 |
| 2025-11-26 | -54.65 | $46.40 | 6014 |
| 2025-11-25 | -69.31 | $46.03 | 4104 |
| 2025-11-24 | -75.45 | $45.86 | 2600 |
| 2025-11-21 | -88.81 | $45.49 | 3600 |
| 2025-11-20 | -100.00 | $45.45 | 2936 |
| 2025-11-19 | -92.61 | $46.07 | 7300 |
| 2025-11-18 | -97.22 | $46.20 | 2500 |
| 2025-11-17 | -86.11 | $46.40 | 5300 |
| 2025-11-14 | -53.33 | $46.99 | 1300 |
| 2025-11-13 | -55.32 | $46.91 | 3200 |
| 2025-11-12 | -28.19 | $47.42 | 57700 |
| 2025-11-11 | -9.46 | $47.74 | 1700 |
| 2025-11-10 | -8.85 | $47.68 | 1800 |
| 2025-11-07 | -33.44 | $46.93 | 1618 |
| 2025-11-06 | -23.18 | $47.06 | 9847 |
| 2025-11-05 | -15.63 | $47.35 | 3900 |
| 2025-11-04 | -28.91 | $46.84 | 2000 |
| 2025-11-03 | -11.46 | $47.51 | 7910 |
| 2025-10-31 | -25.26 | $46.98 | 3100 |
| 2025-10-30 | -20.83 | $47.15 | 7927 |
| 2025-10-29 | -6.51 | $47.70 | 10949 |
| 2025-10-28 | 0.00 | $47.47 | 2305 |
| 2025-10-27 | -1.22 | $47.35 | 2215 |
| 2025-10-24 | -2.02 | $47.02 | 3336 |
| 2025-10-23 | -3.75 | $46.68 | 2900 |
| 2025-10-22 | -16.67 | $46.31 | 4282 |
| 2025-10-21 | -13.64 | $46.39 | 802 |
| 2025-10-20 | -1.14 | $46.72 | 1900 |
| 2025-10-17 | -7.46 | $46.22 | 2300 |
| 2025-10-16 | -11.84 | $46.12 | 9200 |
| 2025-10-15 | -9.19 | $45.79 | 3700 |
| 2025-10-14 | -43.24 | $45.16 | 2839 |
| 2025-10-13 | -31.35 | $45.38 | 8200 |
| 2025-10-10 | -94.05 | $44.22 | 5400 |
| 2025-10-09 | -26.81 | $45.59 | 2305 |
| 2025-10-08 | -0.72 | $45.95 | 2500 |
| 2025-10-07 | -26.09 | $45.60 | 2300 |
| 2025-10-06 | -6.63 | $45.85 | 5018 |
| 2025-10-03 | -3.83 | $45.74 | 1319 |
| 2025-10-02 | -5.24 | $45.61 | 3700 |
| 2025-10-01 | -5.58 | $45.57 | 6310 |
| 2025-09-30 | -17.53 | $45.27 | 3700 |
| 2025-09-29 | -22.55 | $45.09 | 5227 |
| 2025-09-26 | -35.27 | $44.74 | 5042 |
| 2025-09-25 | -34.18 | $44.77 | 3900 |
| 2025-09-24 | -22.55 | $45.09 | 15100 |
| 2025-09-23 | -12.00 | $45.38 | 7209 |
| 2025-09-22 | -10.55 | $45.42 | 900 |
| 2025-09-19 | -12.00 | $45.38 | 2003 |
| 2025-09-18 | -5.82 | $45.55 | 2306 |
| 2025-09-17 | -4.00 | $45.60 | 3186 |
| 2025-09-16 | -2.70 | $45.48 | 4947 |
| 2025-09-15 | -4.18 | $45.25 | 7349 |
| 2025-09-12 | -2.78 | $45.06 | 3000 |
| 2025-09-11 | -1.85 | $45.08 | 1325 |
| 2025-09-10 | -7.65 | $44.65 | 4933 |
| 2025-09-09 | -8.84 | $44.30 | 3697 |
| 2025-09-08 | -23.13 | $44.09 | 9341 |
| 2025-09-05 | -38.10 | $43.87 | 2723 |
| 2025-09-04 | -70.75 | $43.39 | 2300 |
| 2025-09-03 | -69.39 | $43.41 | 4100 |
| 2025-09-02 | -79.59 | $43.26 | 11439 |
| 2025-08-29 | -62.89 | $43.43 | 2200 |
| 2025-08-28 | -31.66 | $43.80 | 3178 |
| 2025-08-27 | -43.72 | $43.56 | 1226 |
| 2025-08-26 | -24.62 | $43.94 | 6300 |
| 2025-08-25 | -16.58 | $44.10 | 7118 |
| 2025-08-22 | -3.02 | $44.37 | 7638 |
| 2025-08-21 | -33.86 | $43.69 | 2600 |
| 2025-08-20 | -26.98 | $43.82 | 1938 |
| 2025-08-19 | -26.46 | $43.83 | 2211 |
| 2025-08-18 | -5.82 | $44.22 | 5800 |
| 2025-08-15 | -15.87 | $44.03 | 3027 |
| 2025-08-14 | -20.63 | $43.94 | 18341 |
| 2025-08-13 | -1.06 | $44.31 | 2910 |
| 2025-08-12 | -3.21 | $43.95 | 9620 |
| 2025-08-11 | -33.33 | $43.44 | 8634 |
| 2025-08-08 | -26.00 | $43.55 | 1104 |
| 2025-08-07 | -25.33 | $43.56 | 8052 |
| 2025-08-06 | -44.00 | $43.28 | 5726 |
| 2025-08-05 | -56.00 | $43.10 | 900 |
| 2025-08-04 | -70.00 | $42.89 | 4800 |
| 2025-08-01 | -96.00 | $42.50 | 1300 |
| 2025-07-31 | -87.05 | $42.73 | 2500 |
| 2025-07-30 | -74.10 | $42.91 | 18102 |
| 2025-07-29 | -51.80 | $43.22 | 5800 |
| 2025-07-28 | -55.40 | $43.17 | 4940 |
| 2025-07-25 | -22.30 | $43.63 | 1939 |
| 2025-07-24 | -12.23 | $43.77 | 5110 |
| 2025-07-23 | -1.37 | $43.92 | 1895 |
| 2025-07-22 | -17.35 | $43.50 | 6300 |
| 2025-07-21 | -6.19 | $43.66 | 43334 |
| 2025-07-18 | -9.79 | $43.49 | 6000 |
| 2025-07-17 | 0.00 | $43.53 | 41101 |
| 2025-07-16 | -1.19 | $43.41 | 2900 |
| 2025-07-15 | -2.09 | $43.25 | 1527 |
| 2025-07-14 | -5.53 | $43.13 | 10000 |
| 2025-07-11 | -10.64 | $43.01 | 1649 |
| 2025-07-10 | -2.13 | $43.21 | 2540 |
| 2025-07-09 | -12.93 | $42.93 | 3215 |
| 2025-07-08 | -6.90 | $43.07 | 1305 |
| 2025-07-07 | -27.16 | $42.60 | 10318 |
| 2025-07-03 | 0.00 | $43.23 | 500 |
| 2025-07-02 | -1.94 | $42.90 | 1700 |
| 2025-07-01 | -7.31 | $42.77 | 3934 |
| 2025-06-30 | -2.16 | $42.88 | 1700 |
| 2025-06-27 | -12.92 | $42.62 | 8300 |
| 2025-06-26 | -3.75 | $42.84 | 3200 |
| 2025-06-25 | -2.36 | $42.60 | 3500 |
| 2025-06-24 | -8.02 | $42.48 | 5530 |
| 2025-06-23 | -60.85 | $41.36 | 17800 |
| 2025-06-20 | -82.08 | $40.91 | 5800 |
| 2025-06-18 | -64.62 | $41.28 | 3611 |
| 2025-06-17 | -65.57 | $41.26 | 1810 |
| 2025-06-16 | -32.55 | $41.96 | 3235 |
| 2025-06-13 | -36.79 | $41.87 | 2600 |
| 2025-06-12 | -2.83 | $42.59 | 15248 |
| 2025-06-11 | -7.80 | $42.42 | 6934 |
| 2025-06-10 | 0.00 | $42.32 | 1800 |
| 2025-06-09 | -3.61 | $42.13 | 7021 |
| 2025-06-06 | -4.42 | $41.61 | 1611 |
| 2025-06-05 | -4.39 | $41.48 | 9100 |
| 2025-06-04 | -4.10 | $41.31 | 2900 |
| 2025-06-03 | -21.74 | $40.88 | 6400 |
| 2025-06-02 | -28.80 | $40.75 | 5601 |
| 2025-05-30 | -34.78 | $40.64 | 2300 |
| 2025-05-29 | -6.87 | $41.10 | 3800 |
| 2025-05-28 | -12.11 | $40.93 | 4000 |
| 2025-05-27 | -10.38 | $40.98 | 9200 |
| 2025-05-23 | -11.04 | $40.95 | 3000 |
| 2025-05-22 | -17.03 | $40.74 | 1107 |
| 2025-05-21 | -15.46 | $40.79 | 18007 |
| 2025-05-20 | -6.04 | $41.08 | 1100 |
| 2025-05-19 | -2.93 | $41.17 | 8121 |
| 2025-05-16 | -3.31 | $41.00 | 7600 |
| 2025-05-15 | -0.47 | $41.12 | 2211 |
| 2025-05-14 | -3.95 | $40.91 | 1600 |
| 2025-05-13 | -0.24 | $40.86 | 1932 |
| 2025-05-12 | -1.01 | $40.71 | 4632 |
| 2025-05-09 | -6.72 | $39.97 | 13600 |
| 2025-05-08 | -15.55 | $39.52 | 2300 |
| 2025-05-07 | -10.44 | $39.60 | 3400 |
| 2025-05-06 | -5.48 | $39.90 | 4600 |
| 2025-05-05 | 0.00 | $40.24 | 3900 |
| 2025-05-02 | -1.40 | $39.65 | 900 |
| 2025-05-01 | -8.66 | $38.67 | 8600 |
| 2025-04-30 | -9.45 | $38.63 | 4700 |
| 2025-04-29 | -9.84 | $38.61 | 9203 |
| 2025-04-28 | -2.90 | $38.39 | 7100 |
| 2025-04-25 | -5.35 | $38.28 | 7308 |
| 2025-04-24 | -13.29 | $38.40 | 2521 |
| 2025-04-23 | -21.83 | $37.97 | 1000 |
| 2025-04-22 | -27.78 | $37.67 | 7816 |
| 2025-04-21 | -39.41 | $37.09 | 3328 |
| 2025-04-17 | -39.21 | $37.10 | 2940 |
| 2025-04-16 | -43.17 | $36.90 | 7800 |
| 2025-04-15 | -39.03 | $37.31 | 5800 |
| 2025-04-14 | -40.71 | $37.22 | 3546 |
| 2025-04-11 | -50.09 | $36.79 | 1917 |
| 2025-04-10 | -67.99 | $35.80 | 6000 |
| 2025-04-09 | -59.49 | $36.27 | 12100 |
| 2025-04-08 | -97.47 | $34.17 | 21100 |
| 2025-04-07 | -92.21 | $34.59 | 34700 |
| 2025-04-04 | -92.14 | $35.81 | 22500 |
| 2025-04-03 | -97.18 | $37.84 | 6545 |
| 2025-04-02 | -66.08 | $38.43 | 3100 |
| 2025-04-01 | -66.08 | $38.43 | 4226 |
| 2025-03-31 | -68.75 | $38.24 | 15300 |
| 2025-03-28 | -70.31 | $38.21 | 4142 |
| 2025-03-27 | -27.08 | $39.04 | 4800 |
| 2025-03-26 | -42.71 | $38.74 | 18047 |
| 2025-03-25 | -30.73 | $38.97 | 1503 |
| 2025-03-24 | -29.17 | $39.00 | 5420 |
| 2025-03-21 | -40.63 | $38.78 | 19024 |
| 2025-03-20 | -29.69 | $38.99 | 10520 |
| 2025-03-19 | -8.33 | $39.40 | 4541 |
| 2025-03-18 | -17.71 | $39.22 | 3700 |
| 2025-03-17 | -5.21 | $39.46 | 1512 |
| 2025-03-14 | -22.86 | $38.99 | 10900 |
| 2025-03-13 | -65.14 | $38.25 | 6700 |
| 2025-03-12 | -56.57 | $38.40 | 59900 |
| 2025-03-11 | -66.29 | $38.23 | 2634 |
| 2025-03-10 | -81.71 | $37.96 | 4500 |
| 2025-03-07 | -30.86 | $38.85 | 1200 |
| 2025-03-06 | -40.00 | $38.69 | 2800 |
| 2025-03-05 | -25.14 | $38.95 | 9431 |
| 2025-03-04 | -84.00 | $37.92 | 2000 |
| 2025-03-03 | -98.25 | $37.71 | 2000 |
| 2025-02-28 | -86.55 | $37.91 | 1300 |
| 2025-02-27 | -58.48 | $38.39 | 1237 |
| 2025-02-26 | -18.71 | $39.07 | 6500 |
| 2025-02-25 | -43.10 | $38.64 | 17618 |
| 2025-02-24 | -43.68 | $38.63 | 7700 |
| 2025-02-21 | -24.71 | $38.96 | 2500 |
| 2025-02-20 | -8.62 | $39.24 | 3736 |
| 2025-02-19 | -17.47 | $39.02 | 2543 |
| 2025-02-18 | -8.43 | $39.17 | 3200 |
| 2025-02-14 | -4.02 | $39.10 | 11700 |
| 2025-02-13 | 0.00 | $38.92 | 2903 |
| 2025-02-12 | -7.14 | $38.71 | 12008 |
| 2025-02-11 | -6.63 | $38.56 | 6311 |
| 2025-02-10 | 0.00 | $38.69 | 3925 |
| 2025-02-07 | -9.69 | $38.35 | 1500 |
| 2025-02-06 | -5.29 | $38.45 | 1300 |
| 2025-02-05 | -9.69 | $38.35 | 7908 |
| 2025-02-04 | -6.17 | $38.43 | 3213 |
| 2025-02-03 | -26.55 | $37.96 | 8800 |
| 2025-01-31 | -22.12 | $38.06 | 4407 |
| 2025-01-30 | -3.98 | $38.47 | 8193 |
| 2025-01-29 | -22.48 | $37.99 | 13800 |
| 2025-01-28 | -20.64 | $38.03 | 6510 |
| 2025-01-27 | -31.19 | $37.80 | 2633 |
| 2025-01-24 | -6.88 | $38.33 | 3946 |
| 2025-01-23 | -2.51 | $38.24 | 3200 |
| 2025-01-22 | -3.87 | $38.04 | 2516 |
| 2025-01-21 | -58.48 | $37.99 | 15109 |
| 2025-01-17 | -72.24 | $37.43 | 5518 |
| 2025-01-16 | -75.92 | $37.28 | 10408 |
| 2025-01-15 | -79.12 | $37.15 | 2445 |
| 2025-01-14 | -86.49 | $36.85 | 6577 |
| 2025-01-13 | -96.07 | $36.46 | 6318 |
| 2025-01-10 | -97.88 | $36.67 | 1624 |
| 2025-01-08 | -95.40 | $37.26 | 2800 |
| 2025-01-07 | -91.10 | $37.40 | 34446 |
| 2025-01-06 | -82.82 | $37.67 | 6605 |
| 2025-01-03 | -92.33 | $37.36 | 5000 |
| 2025-01-02 | -98.47 | $37.16 | 8916 |
| 2024-12-31 | -97.79 | $37.27 | 4800 |
| 2024-12-30 | -92.74 | $37.43 | 3800 |
| 2024-12-27 | -85.49 | $37.66 | 3400 |
| 2024-12-26 | -78.23 | $37.89 | 2501 |
| 2024-12-24 | -77.92 | $37.90 | 1600 |
| 2024-12-23 | -79.81 | $37.84 | 13881 |
| 2024-12-20 | -84.54 | $37.69 | 25800 |
| 2024-12-19 | -85.49 | $37.66 | 27500 |
| 2024-12-18 | -100.00 | $37.20 | 5646 |
| 2024-12-17 | -90.20 | $38.25 | 5500 |
| 2024-12-16 | -53.89 | $39.19 | 12639 |
| 2024-12-13 | -46.91 | $39.18 | 4300 |
| 2024-12-12 | -46.91 | $39.18 | 1900 |
| 2024-12-11 | -33.51 | $39.44 | 1635 |
| 2024-12-10 | -38.66 | $39.34 | 6400 |
| 2024-12-09 | -9.28 | $39.91 | 2000 |
| 2024-12-06 | -47.85 | $39.00 | 6400 |
| 2024-12-05 | -61.92 | $39.14 | 4100 |
| 2024-12-04 | -70.00 | $38.93 | 5723 |
| 2024-12-03 | -71.92 | $38.88 | 20200 |
| 2024-12-02 | -75.38 | $38.79 | 12300 |
| 2024-11-29 | -80.38 | $38.66 | 700 |
| 2024-11-27 | -80.77 | $38.65 | 5809 |
| 2024-11-26 | -85.00 | $38.54 | 2833 |
| 2024-11-25 | -76.92 | $38.75 | 5100 |
| 2024-11-22 | -79.23 | $38.69 | 8414 |
| 2024-11-21 | -78.08 | $38.72 | 7900 |
| 2024-11-20 | -80.00 | $38.67 | 15625 |
| 2024-11-19 | -79.62 | $38.68 | 1700 |
| 2024-11-18 | -82.31 | $38.61 | 21816 |
| 2024-11-15 | -95.38 | $38.27 | 9800 |
| 2024-11-14 | -100.00 | $38.31 | 5528 |
| 2024-11-13 | -98.17 | $38.61 | 6300 |
| 2024-11-12 | -99.51 | $38.70 | 10300 |
| 2024-11-11 | -83.66 | $39.47 | 4400 |
| 2024-11-08 | -68.55 | $39.72 | 5737 |
| 2024-11-07 | -7.55 | $40.69 | 2700 |
| 2024-11-06 | -64.15 | $39.79 | 5343 |
| 2024-11-05 | -39.62 | $40.18 | 3700 |
| 2024-11-04 | -71.07 | $39.68 | 3800 |
| 2024-11-01 | -92.07 | $39.40 | 1300 |
| 2024-10-31 | -98.68 | $39.25 | 5000 |
| 2024-10-30 | -100.00 | $39.48 | 2512 |
| 2024-10-29 | -89.77 | $39.97 | 6100 |
| 2024-10-28 | -81.82 | $40.11 | 2200 |
| 2024-10-25 | -93.18 | $39.91 | 2347 |
| 2024-10-24 | -92.61 | $39.92 | 2000 |
| 2024-10-23 | -91.95 | $39.95 | 1124 |
| 2024-10-22 | -80.35 | $40.16 | 3426 |
| 2024-10-21 | -81.50 | $40.14 | 2045 |
| 2024-10-18 | -50.20 | $40.29 | 2300 |
| 2024-10-17 | -56.68 | $39.98 | 5240 |
| 2024-10-16 | -45.86 | $40.22 | 3523 |
| 2024-10-15 | -49.28 | $39.84 | 2800 |
| 2024-10-14 | -25.94 | $40.65 | 1809 |
| 2024-10-11 | -23.66 | $40.71 | 4500 |
| 2024-10-10 | -28.18 | $40.53 | 5000 |
| 2024-10-09 | -29.37 | $40.39 | 825 |
| 2024-10-08 | -21.88 | $40.55 | 2517 |
| 2024-10-07 | -1.97 | $41.46 | 13621 |
| 2024-10-04 | -6.35 | $41.26 | 4100 |
| 2024-10-03 | -17.86 | $40.73 | 14700 |
| 2024-10-02 | -1.53 | $41.48 | 5800 |
| 2024-10-01 | -13.04 | $40.76 | 2900 |
| 2024-09-30 | -18.54 | $40.52 | 2200 |
| 2024-09-27 | -4.58 | $41.13 | 1900 |
| 2024-09-26 | -3.45 | $41.16 | 4419 |
| 2024-09-25 | -16.86 | $39.82 | 4216 |
| 2024-09-24 | -2.03 | $40.33 | 2831 |
| 2024-09-23 | -4.41 | $39.13 | 7712 |
| 2024-09-20 | -8.00 | $38.80 | 1849 |
| 2024-09-19 | -3.00 | $38.90 | 2900 |
| 2024-09-18 | -21.13 | $38.08 | 3146 |
| 2024-09-17 | -16.90 | $38.14 | 2026 |
| 2024-09-16 | -22.54 | $38.06 | 6000 |
| 2024-09-13 | -31.69 | $37.93 | 4142 |
| 2024-09-12 | -42.25 | $37.78 | 7100 |
| 2024-09-11 | -71.20 | $37.48 | 8100 |
| 2024-09-10 | -79.50 | $37.25 | 5513 |
| 2024-09-09 | -68.84 | $37.36 | 9200 |
| 2024-09-06 | -80.00 | $36.96 | 3700 |
| 2024-09-05 | -43.49 | $37.67 | 4000 |
| 2024-09-04 | -42.72 | $37.49 | 4805 |
| 2024-09-03 | -42.41 | $37.36 | 4949 |
| 2024-08-30 | -23.28 | $37.96 | 4100 |
| 2024-08-29 | -21.96 | $38.01 | 2200 |
| 2024-08-28 | -25.66 | $37.87 | 6700 |
| 2024-08-27 | -18.52 | $38.14 | 1320 |
| 2024-08-26 | -20.90 | $38.05 | 5500 |
| 2024-08-23 | -14.55 | $38.29 | 7400 |
| 2024-08-22 | -29.89 | $37.71 | 3020 |
| 2024-08-21 | -16.67 | $38.21 | 4401 |
| 2024-08-20 | -19.05 | $38.12 | 1800 |
| 2024-08-19 | -12.96 | $38.35 | 4804 |
| 2024-08-16 | -24.60 | $37.91 | 4337 |
| 2024-08-15 | -37.57 | $37.42 | 1121 |
| 2024-08-14 | -48.15 | $37.02 | 4600 |
| 2024-08-13 | -24.16 | $37.10 | 4632 |
| 2024-08-12 | -46.08 | $36.71 | 1041 |
| 2024-08-09 | -49.84 | $36.62 | 4800 |
| 2024-08-08 | -57.65 | $36.50 | 5137 |
| 2024-08-07 | -81.76 | $35.68 | 1900 |
| 2024-08-06 | -87.35 | $35.49 | 1938 |
| 2024-08-05 | -93.53 | $35.28 | 5600 |
| 2024-08-02 | -92.31 | $36.18 | 6100 |
| 2024-08-01 | -88.56 | $36.68 | 11605 |
| 2024-07-31 | -59.70 | $37.26 | 2345 |
| 2024-07-30 | -98.51 | $36.48 | 4805 |
| 2024-07-29 | -87.44 | $36.72 | 10200 |
| 2024-07-26 | -84.92 | $36.77 | 7200 |
| 2024-07-25 | -100.00 | $36.47 | 5200 |
| 2024-07-24 | -100.00 | $36.60 | 3100 |
| 2024-07-23 | -78.33 | $37.05 | 8231 |
| 2024-07-22 | -63.33 | $37.32 | 6607 |
| 2024-07-19 | -81.11 | $37.00 | 2400 |
| 2024-07-18 | -64.44 | $37.30 | 1532 |
| 2024-07-17 | -50.56 | $37.55 | 5231 |
| 2024-07-16 | -17.91 | $38.10 | 16429 |
| 2024-07-15 | -27.88 | $37.83 | 4600 |
| 2024-07-12 | -3.54 | $38.38 | 3642 |
| 2024-07-11 | -12.06 | $37.95 | 4000 |
| 2024-07-10 | 0.00 | $37.79 | 1700 |
| 2024-07-09 | -4.27 | $37.53 | 6809 |
| 2024-07-08 | -10.98 | $37.42 | 6036 |
| 2024-07-05 | -9.38 | $37.41 | 3846 |
| 2024-07-03 | -3.31 | $37.42 | 529 |
| 2024-07-02 | -30.22 | $36.92 | 7528 |
| 2024-07-01 | -37.41 | $36.82 | 6000 |
| 2024-06-28 | -44.52 | $36.69 | 3000 |
| 2024-06-27 | -40.41 | $36.75 | 25900 |
| 2024-06-26 | -42.47 | $36.72 | 11006 |
| 2024-06-25 | -38.36 | $36.78 | 4638 |
| 2024-06-24 | -28.77 | $36.92 | 2000 |
| 2024-06-21 | -45.24 | $36.80 | 1000 |
| 2024-06-20 | -37.64 | $36.99 | 12047 |
| 2024-06-18 | -37.08 | $37.00 | 3247 |
| 2024-06-17 | -63.46 | $36.64 | 5539 |
| 2024-06-14 | -75.11 | $36.43 | 3741 |
| 2024-06-13 | -82.81 | $36.26 | 1300 |
| 2024-06-12 | -74.66 | $36.44 | 7918 |
| 2024-06-11 | -90.50 | $36.09 | 5139 |
| 2024-06-10 | -69.23 | $36.56 | 3532 |
| 2024-06-07 | -71.95 | $36.50 | 1103 |
| 2024-06-06 | -64.71 | $36.66 | 4725 |
| 2024-06-05 | -62.90 | $36.70 | 1000 |
| 2024-06-04 | -86.88 | $36.17 | 1900 |
| 2024-06-03 | -79.64 | $36.33 | 15307 |
| 2024-05-31 | -84.16 | $36.23 | 2700 |
| 2024-05-30 | -80.50 | $36.48 | 14618 |
| 2024-05-29 | -60.15 | $36.52 | 900 |
| 2024-05-28 | -41.00 | $37.02 | 10116 |
| 2024-05-24 | -29.89 | $37.31 | 9703 |
| 2024-05-23 | -41.38 | $37.01 | 95739 |
| 2024-05-22 | -23.96 | $37.34 | 2400 |
| 2024-05-21 | -14.06 | $37.65 | 2913 |
| 2024-05-20 | -9.27 | $37.80 | 3104 |
| 2024-05-17 | -0.55 | $38.07 | 6000 |
| 2024-05-16 | -1.06 | $37.90 | 4300 |
| 2024-05-15 | 0.00 | $37.56 | 11801 |
| 2024-05-14 | -6.82 | $37.05 | 1018 |
| 2024-05-13 | -1.62 | $37.21 | 9617 |
| 2024-05-10 | -1.49 | $36.83 | 4706 |
| 2024-05-09 | -5.62 | $36.70 | 5200 |
| 2024-05-08 | -16.10 | $36.42 | 8200 |
| 2024-05-07 | -10.49 | $36.57 | 3300 |
| 2024-05-06 | -20.97 | $36.78 | 500 |
| 2024-05-03 | -18.85 | $36.85 | 4445 |
| 2024-05-02 | -27.66 | $36.56 | 2200 |
| 2024-05-01 | -56.84 | $35.60 | 8649 |
| 2024-04-30 | -59.88 | $35.50 | 8116 |
| 2024-04-29 | -42.86 | $36.06 | 4520 |
| 2024-04-26 | -58.66 | $35.54 | 4623 |
| 2024-04-25 | -68.09 | $35.23 | 2200 |
| 2024-04-24 | -73.25 | $35.06 | 400 |
| 2024-04-23 | -72.34 | $35.09 | 3000 |
| 2024-04-22 | -82.07 | $34.77 | 7136 |
| 2024-04-19 | -94.83 | $34.35 | 3500 |
| 2024-04-18 | -94.75 | $34.40 | 4600 |
| 2024-04-17 | -97.22 | $34.32 | 3934 |
| 2024-04-16 | -99.04 | $34.38 | 2636 |
| 2024-04-15 | -100.00 | $34.77 | 8300 |
| 2024-04-12 | -96.51 | $35.26 | 1849 |
| 2024-04-11 | -64.84 | $36.05 | 4509 |
| 2024-04-10 | -73.06 | $35.87 | 8000 |
| 2024-04-09 | -51.60 | $36.34 | 4200 |
| 2024-04-08 | -21.65 | $36.04 | 6600 |
| 2024-04-05 | -44.33 | $35.82 | 8305 |
| 2024-04-04 | -55.67 | $35.71 | 3019 |
| 2024-04-03 | -44.68 | $35.80 | 35402 |
| 2024-04-02 | -42.45 | $35.63 | 7900 |
| 2024-04-01 | -43.88 | $35.61 | 1549 |
| 2024-03-28 | -44.60 | $35.60 | 5233 |
| 2024-03-27 | -43.88 | $35.61 | 1400 |
| 2024-03-26 | -60.43 | $35.38 | 15720 |
| 2024-03-25 | -49.64 | $35.53 | 5600 |
| 2024-03-22 | -58.99 | $35.40 | 3600 |
| 2024-03-21 | -38.85 | $35.68 | 1000 |
| 2024-03-20 | -41.73 | $35.64 | 5100 |
| 2024-03-19 | -50.97 | $35.43 | 7215 |
| 2024-03-18 | -43.87 | $35.54 | 1504 |
| 2024-03-15 | -39.35 | $35.61 | 2928 |
| 2024-03-14 | -23.87 | $35.85 | 1601 |
| 2024-03-13 | -8.75 | $36.08 | 3108 |
| 2024-03-12 | 0.00 | $36.22 | 2303 |
| 2024-03-11 | -1.34 | $35.88 | 8711 |
| 2024-03-08 | -2.55 | $35.66 | 10600 |
| 2024-03-07 | -0.24 | $35.62 | 10200 |
| 2024-03-06 | -1.99 | $35.41 | 2227 |
| 2024-03-05 | -14.21 | $34.90 | 5700 |
| 2024-03-04 | -8.48 | $35.13 | 4242 |
| 2024-03-01 | -1.50 | $35.41 | 4604 |
| 2024-02-29 | -11.97 | $34.99 | 5400 |
| 2024-02-28 | -12.47 | $34.97 | 17736 |
| 2024-02-27 | -2.99 | $35.35 | 4539 |
| 2024-02-26 | -3.02 | $35.32 | 22900 |
| 2024-02-23 | -1.51 | $35.38 | 12409 |
| 2024-02-22 | -2.55 | $35.28 | 6300 |
| 2024-02-21 | -10.97 | $34.95 | 21904 |
| 2024-02-20 | -17.09 | $34.71 | 540609 |
| 2024-02-16 | -4.21 | $35.10 | 3100 |
| 2024-02-15 | -5.99 | $34.91 | 7800 |
| 2024-02-14 | -10.08 | $34.76 | 3201 |
| 2024-02-13 | -24.52 | $34.23 | 5408 |
| 2024-02-12 | -6.81 | $34.88 | 20714 |
| 2024-02-09 | -9.94 | $34.70 | 4213 |
| 2024-02-08 | -21.12 | $34.52 | 3233 |
| 2024-02-07 | -12.42 | $34.66 | 9016 |
| 2024-02-06 | -2.48 | $34.82 | 1438 |
| 2024-02-05 | -47.83 | $34.09 | 4800 |
| 2024-02-02 | -57.87 | $34.00 | 6819 |
| 2024-02-01 | -43.26 | $34.26 | 4738 |
| 2024-01-31 | -65.73 | $33.86 | 3900 |
| 2024-01-30 | -61.75 | $33.95 | 9017 |
| 2024-01-29 | -58.61 | $34.26 | 5918 |
| 2024-01-26 | -55.33 | $34.34 | 7000 |
| 2024-01-25 | -59.84 | $34.23 | 3100 |
| 2024-01-24 | -50.82 | $34.45 | 27000 |
| 2024-01-23 | -69.67 | $33.99 | 10228 |
| 2024-01-22 | -90.16 | $33.49 | 11036 |
| 2024-01-19 | -69.67 | $33.99 | 8500 |
| 2024-01-18 | -87.30 | $33.56 | 2400 |
| 2024-01-17 | -93.85 | $33.40 | 3500 |
| 2024-01-16 | -95.94 | $33.80 | 7900 |
| 2024-01-12 | -77.93 | $34.56 | 5948 |
| 2024-01-11 | -65.64 | $34.62 | 4717 |
| 2024-01-10 | -77.30 | $34.43 | 4918 |
| 2024-01-09 | -80.37 | $34.38 | 1616 |
| 2024-01-08 | -53.37 | $34.82 | 4706 |
| 2024-01-05 | -56.44 | $34.77 | 10023 |
| 2024-01-04 | -59.51 | $34.72 | 5800 |
| 2024-01-03 | -53.37 | $34.82 | 3920 |
| 2024-01-02 | -49.69 | $34.88 | 4423 |
| 2023-12-29 | -11.66 | $35.50 | 6800 |
| 2023-12-28 | -13.66 | $35.45 | 17634 |
| 2023-12-27 | -23.42 | $35.27 | 8600 |
| 2023-12-26 | -25.95 | $35.23 | 3844 |
| 2023-12-22 | -44.94 | $34.93 | 13400 |
| 2023-12-21 | -43.04 | $34.96 | 13406 |
| 2023-12-20 | -88.61 | $34.24 | 5421 |
| 2023-12-19 | -5.06 | $35.56 | 11917 |
| 2023-12-18 | -26.58 | $35.22 | 7003 |
| 2023-12-15 | -20.25 | $35.32 | 15500 |
| 2023-12-14 | -5.59 | $35.41 | 6200 |
| 2023-12-13 | -47.68 | $34.85 | 9700 |
| 2023-12-12 | -76.87 | $34.44 | 4549 |
| 2023-12-11 | -76.51 | $34.43 | 8100 |
| 2023-12-08 | -76.16 | $34.42 | 3400 |
| 2023-12-07 | -62.42 | $34.54 | 3000 |
| 2023-12-06 | -69.09 | $34.43 | 3047 |
| 2023-12-05 | -70.30 | $34.41 | 15400 |
| 2023-12-04 | -61.82 | $34.55 | 7100 |
| 2023-12-01 | -40.00 | $34.91 | 6100 |
| 2023-11-30 | -39.47 | $34.82 | 1800 |
| 2023-11-29 | -29.53 | $34.82 | 1310 |
| 2023-11-28 | -17.96 | $35.06 | 2128 |
| 2023-11-27 | -20.42 | $34.99 | 3212 |
| 2023-11-24 | -16.49 | $35.09 | 9300 |
| 2023-11-22 | -17.53 | $35.06 | 2504 |
| 2023-11-21 | -11.00 | $35.25 | 3800 |
| 2023-11-20 | -5.84 | $35.40 | 3002 |
| 2023-11-17 | -17.87 | $35.05 | 6100 |
| 2023-11-16 | -23.71 | $34.88 | 21845 |
| 2023-11-15 | -2.75 | $35.49 | 13200 |
| 2023-11-14 | -14.18 | $35.02 | 7100 |
| 2023-11-13 | -44.00 | $34.20 | 4703 |
| 2023-11-10 | -46.91 | $34.12 | 4900 |
| 2023-11-09 | -53.09 | $33.95 | 3200 |
| 2023-11-08 | -35.64 | $34.43 | 18039 |
| 2023-11-07 | -33.45 | $34.49 | 3247 |
| 2023-11-06 | -0.99 | $34.66 | 1200 |
| 2023-11-03 | -13.57 | $34.38 | 4717 |
| 2023-11-02 | -44.72 | $33.76 | 14138 |
| 2023-11-01 | -70.85 | $33.24 | 4500 |
| 2023-10-31 | -79.40 | $33.07 | 6730 |
| 2023-10-30 | -77.39 | $33.11 | 2430 |
| 2023-10-27 | -92.96 | $32.80 | 749 |
| 2023-10-26 | -98.96 | $32.75 | 5700 |
| 2023-10-25 | -94.32 | $32.99 | 4400 |
| 2023-10-24 | -70.45 | $33.41 | 8034 |
| 2023-10-23 | -96.59 | $32.95 | 1900 |
| 2023-10-20 | -100.00 | $32.92 | 624 |
| 2023-10-19 | -88.59 | $33.33 | 286200 |
| 2023-10-18 | -85.23 | $33.38 | 2220 |
| 2023-10-17 | -51.48 | $33.98 | 2100 |
| 2023-10-16 | -37.87 | $34.21 | 1419 |
| 2023-10-13 | -55.49 | $33.93 | 3900 |
| 2023-10-12 | -46.96 | $34.12 | 13000 |
| 2023-10-11 | -34.87 | $34.43 | 10933 |
| 2023-10-10 | -38.46 | $34.36 | 7025 |
| 2023-10-09 | -67.18 | $33.80 | 4701 |
| 2023-10-06 | -61.03 | $33.92 | 3500 |
| 2023-10-05 | -72.82 | $33.69 | 18100 |
| 2023-10-04 | -91.28 | $33.33 | 21928 |
| 2023-10-03 | -91.28 | $33.33 | 59300 |
| 2023-10-02 | -98.74 | $33.58 | 4413 |
| 2023-09-29 | -88.36 | $33.86 | 2100 |
| 2023-09-28 | -95.24 | $33.73 | 6744 |
| 2023-09-27 | -92.47 | $33.81 | 2200 |
| 2023-09-26 | -100.00 | $33.76 | 723 |
| 2023-09-25 | -75.98 | $34.28 | 6104 |
| 2023-09-22 | -68.16 | $34.42 | 902 |
| 2023-09-21 | -100.00 | $33.85 | 2100 |
| 2023-09-20 | -85.94 | $34.54 | 8447 |
| 2023-09-19 | -76.12 | $34.62 | 8104 |
| 2023-09-18 | -55.00 | $34.87 | 3900 |
| 2023-09-15 | -48.57 | $34.96 | 7109 |
| 2023-09-14 | -49.29 | $34.95 | 10300 |
| 2023-09-13 | -55.71 | $34.86 | 2900 |
| 2023-09-12 | -62.14 | $34.77 | 4942 |
| 2023-09-11 | -52.14 | $34.91 | 3400 |
| 2023-09-08 | -85.00 | $34.45 | 8200 |
| 2023-09-07 | -91.56 | $34.44 | 3500 |
| 2023-09-06 | -74.68 | $34.84 | 1636 |
| 2023-09-05 | -64.98 | $35.07 | 5648 |
| 2023-09-01 | -50.63 | $35.41 | 8234 |
| 2023-08-31 | -67.70 | $35.07 | 3100 |
| 2023-08-30 | -54.09 | $35.42 | 821 |
| 2023-08-29 | -45.53 | $35.64 | 26218 |
| 2023-08-28 | -71.38 | $35.15 | 3839 |
| 2023-08-25 | -82.32 | $34.88 | 1327 |
| 2023-08-24 | -82.87 | $34.86 | 1227 |
| 2023-08-23 | -81.49 | $34.91 | 800 |
| 2023-08-22 | -94.48 | $34.44 | 17307 |
| 2023-08-21 | -93.37 | $34.48 | 2200 |
| 2023-08-18 | -98.33 | $34.32 | 1609 |
| 2023-08-17 | -100.00 | $34.54 | 1646 |
| 2023-08-16 | -100.00 | $34.58 | 4200 |
| 2023-08-15 | -100.00 | $34.82 | 29300 |
| 2023-08-14 | -93.26 | $35.37 | 2900 |
| 2023-08-11 | -100.00 | $35.54 | 330 |
| 2023-08-10 | -84.26 | $36.20 | 3900 |
| 2023-08-09 | -92.89 | $36.03 | 1735 |
| 2023-08-08 | -93.91 | $36.01 | 2400 |
| 2023-08-07 | -56.90 | $36.54 | 1444 |
| 2023-08-04 | -53.75 | $36.50 | 3919 |
| 2023-08-03 | -49.08 | $36.52 | 1800 |
| 2023-08-02 | -49.32 | $36.40 | 3600 |
| 2023-08-01 | -19.93 | $37.27 | 3000 |
| 2023-07-31 | -1.01 | $37.83 | 5339 |
| 2023-07-28 | -1.04 | $37.75 | 7600 |
| 2023-07-27 | -16.82 | $36.73 | 1600 |
| 2023-07-26 | 0.00 | $37.10 | 5810 |
| 2023-07-25 | -4.48 | $36.82 | 3231 |
| 2023-07-24 | -12.12 | $36.64 | 2529 |
| 2023-07-21 | -41.41 | $36.06 | 7200 |
| 2023-07-20 | -41.92 | $36.05 | 9900 |
| 2023-07-19 | -23.74 | $36.41 | 2247 |
| 2023-07-18 | -20.71 | $36.47 | 2700 |
| 2023-07-17 | -13.50 | $36.63 | 10510 |
| 2023-07-14 | -17.50 | $36.55 | 8700 |
| 2023-07-13 | -5.00 | $36.80 | 14841 |
| 2023-07-12 | -23.50 | $36.43 | 1701 |
| 2023-07-11 | -63.00 | $35.64 | 8011 |
| 2023-07-10 | -69.00 | $35.52 | 43937 |
| 2023-07-07 | -71.00 | $35.48 | 1429 |
| 2023-07-06 | -100.00 | $34.90 | 500 |
| 2023-07-05 | -59.80 | $35.71 | 3010 |
| 2023-07-03 | -50.75 | $35.89 | 700 |
| 2023-06-30 | -70.85 | $35.49 | 1700 |
| 2023-06-29 | -67.04 | $35.09 | 1000 |
| 2023-06-28 | -54.46 | $35.25 | 200 |
| 2023-06-27 | -46.20 | $35.50 | 4024 |
| 2023-06-26 | -58.75 | $35.12 | 2200 |
| 2023-06-23 | -63.37 | $34.98 | 13500 |
| 2023-06-22 | -42.57 | $35.61 | 2414 |
| 2023-06-21 | -39.27 | $35.71 | 5932 |
| 2023-06-20 | -35.97 | $35.81 | 2000 |
| 2023-06-16 | -12.21 | $36.53 | 16603 |
| 2023-06-15 | -1.75 | $36.68 | 400 |
| 2023-06-14 | -11.83 | $36.33 | 3900 |
| 2023-06-13 | -24.37 | $35.98 | 4900 |
| 2023-06-12 | -36.92 | $35.63 | 423 |
| 2023-06-09 | -40.50 | $35.53 | 7100 |
| 2023-06-08 | -44.80 | $35.41 | 1547 |
| 2023-06-07 | -35.00 | $35.17 | 3300 |
| 2023-06-06 | -19.50 | $35.48 | 2600 |
| 2023-06-05 | 0.00 | $35.87 | 1100 |
| 2023-06-02 | -12.24 | $35.16 | 400 |
| 2023-06-01 | -46.26 | $34.66 | 1629 |
| 2023-05-31 | -87.76 | $34.05 | 5340 |
| 2023-05-30 | -88.43 | $34.27 | 5417 |
| 2023-05-26 | -46.28 | $34.78 | 11000 |
| 2023-05-25 | -94.21 | $34.20 | 5315 |
| 2023-05-24 | -92.44 | $34.24 | 3300 |
| 2023-05-23 | -62.70 | $34.55 | 3200 |
| 2023-05-22 | -16.89 | $35.09 | 2804 |
| 2023-05-19 | -43.24 | $34.70 | 3900 |
| 2023-05-18 | -35.81 | $34.81 | 2205 |
| 2023-05-17 | -25.00 | $34.97 | 4748 |
| 2023-05-16 | -33.78 | $34.84 | 25200 |
| 2023-05-15 | -21.48 | $35.03 | 3110 |
| 2023-05-12 | -61.75 | $34.43 | 8400 |
| 2023-05-11 | -36.24 | $34.81 | 1800 |
| 2023-05-10 | -35.06 | $34.86 | 3202 |
| 2023-05-09 | -31.17 | $34.92 | 1449 |
| 2023-05-08 | -16.88 | $35.14 | 2634 |
| 2023-05-05 | -22.08 | $35.06 | 2300 |
| 2023-05-04 | -52.60 | $34.59 | 7025 |
| 2023-05-03 | -75.97 | $34.23 | 5008 |
| 2023-05-02 | -75.97 | $34.23 | 3000 |
| 2023-05-01 | -52.60 | $34.59 | 2548 |
| 2023-04-28 | -44.16 | $34.72 | 3337 |
| 2023-04-27 | -55.19 | $34.55 | 3500 |
| 2023-04-26 | -85.71 | $34.08 | 4030 |
| 2023-04-25 | -100.00 | $33.86 | 11400 |
| 2023-04-24 | -70.99 | $34.47 | 2044 |
| 2023-04-21 | -67.18 | $34.52 | 835 |
| 2023-04-20 | -43.51 | $34.83 | 5803 |
| 2023-04-19 | -35.25 | $34.91 | 2400 |
| 2023-04-18 | -7.19 | $35.28 | 1914 |
| 2023-04-17 | -4.78 | $35.30 | 2736 |
| 2023-04-14 | -11.96 | $35.15 | 6841 |
| 2023-04-13 | -3.96 | $35.31 | 4141 |
| 2023-04-12 | -18.22 | $34.83 | 4900 |
| 2023-04-11 | -7.20 | $35.09 | 5920 |
| 2023-04-10 | -18.22 | $34.83 | 5909 |
| 2023-04-06 | -16.95 | $34.86 | 3427 |
| 2023-04-05 | -23.73 | $34.70 | 2136 |
| 2023-04-04 | -11.02 | $35.00 | 2500 |
| 2023-04-03 | -8.05 | $35.07 | 8301 |
| 2023-03-31 | -11.89 | $35.05 | 500 |
| 2023-03-30 | -4.92 | $35.22 | 1104 |
| 2023-03-29 | -20.49 | $34.84 | 3300 |
| 2023-03-28 | -25.41 | $34.72 | 3518 |
| 2023-03-27 | -46.31 | $34.21 | 4900 |
| 2023-03-24 | -39.34 | $34.38 | 2233 |
| 2023-03-23 | -35.66 | $34.47 | 2744 |
| 2023-03-22 | -54.51 | $34.01 | 6919 |
| 2023-03-21 | -59.02 | $33.90 | 5100 |
| 2023-03-20 | -74.59 | $33.52 | 5600 |
| 2023-03-17 | -77.61 | $33.48 | 18300 |
| 2023-03-16 | -76.85 | $33.62 | 600 |
| 2023-03-15 | -94.21 | $33.08 | 5237 |
| 2023-03-14 | -93.16 | $33.72 | 11200 |
| 2023-03-13 | -98.46 | $33.71 | 1600 |
| 2023-03-10 | -100.00 | $33.72 | 1200 |
| 2023-03-09 | -100.00 | $33.96 | 3600 |
| 2023-03-08 | -80.32 | $34.69 | 4109 |
| 2023-03-07 | -82.68 | $34.63 | 2804 |
| 2023-03-06 | -63.78 | $35.11 | 2329 |
| 2023-03-03 | -62.59 | $35.23 | 15200 |
| 2023-03-02 | -76.34 | $34.94 | 7816 |
| 2023-03-01 | -81.61 | $34.83 | 2300 |
| 2023-02-28 | -100.00 | $34.19 | 7700 |
| 2023-02-27 | -93.97 | $34.40 | 2100 |
| 2023-02-24 | -100.00 | $34.19 | 1600 |
| 2023-02-23 | -93.99 | $35.04 | 3000 |
| 2023-02-22 | -99.37 | $34.87 | 8700 |
| 2023-02-21 | -100.00 | $35.06 | 9614 |
| 2023-02-17 | -95.09 | $35.49 | 1633 |
| 2023-02-16 | -92.08 | $35.80 | 6500 |
| 2023-02-15 | -91.10 | $35.86 | 3000 |
| 2023-02-14 | -88.21 | $36.14 | 3348 |
| 2023-02-13 | -86.06 | $36.24 | 2848 |
| 2023-02-10 | -97.21 | $35.96 | 1600 |
| 2023-02-09 | -86.42 | $36.30 | 5537 |
| 2023-02-08 | -90.54 | $36.20 | 3700 |
| 2023-02-07 | -85.19 | $36.33 | 6718 |
| 2023-02-06 | -91.77 | $36.17 | 13000 |
| 2023-02-03 | -59.66 | $36.64 | 10400 |
| 2023-02-02 | -33.76 | $37.35 | 2100 |
| 2023-02-01 | -26.04 | $37.52 | 6200 |
| 2023-01-31 | -34.96 | $36.97 | 12040 |
| 2023-01-30 | -31.21 | $37.03 | 10000 |
| 2023-01-27 | -15.03 | $37.74 | 600 |
| 2023-01-26 | -11.04 | $37.90 | 2600 |
| 2023-01-25 | -16.34 | $37.66 | 2400 |
| 2023-01-24 | -17.22 | $37.62 | 4019 |
| 2023-01-23 | -15.33 | $37.69 | 2718 |
| 2023-01-20 | -24.62 | $37.26 | 2000 |
| 2023-01-19 | -33.05 | $36.87 | 2920 |
| 2023-01-18 | -40.04 | $36.53 | 7800 |
| 2023-01-17 | 0.00 | $38.40 | 8000 |
| 2023-01-13 | -20.56 | $37.02 | 16949 |
| 2023-01-12 | -24.07 | $36.87 | 4830 |
| 2023-01-11 | -28.74 | $36.67 | 52800 |
| 2023-01-10 | 0.00 | $37.90 | 17100 |
| 2023-01-09 | -9.03 | $36.24 | 7228 |
| 2023-01-06 | -3.28 | $35.98 | 7842 |
| 2023-01-05 | -29.10 | $35.35 | 3800 |
| 2023-01-04 | -25.00 | $35.45 | 4500 |
| 2023-01-03 | -68.03 | $34.40 | 7232 |
| 2022-12-30 | -82.38 | $34.05 | 5625 |
| 2022-12-29 | -62.30 | $34.54 | 1831 |
| 2022-12-28 | -89.75 | $33.87 | 16300 |
| 2022-12-27 | -61.89 | $34.55 | 4319 |
| 2022-12-23 | -86.48 | $33.95 | 10400 |
| 2022-12-22 | -34.43 | $35.22 | 1301 |
| 2022-12-21 | -73.36 | $34.27 | 5600 |
| 2022-12-20 | -78.47 | $33.91 | 18614 |
| 2022-12-19 | -78.47 | $33.91 | 13500 |
| 2022-12-16 | -82.48 | $33.80 | 41600 |
| 2022-12-15 | -86.86 | $33.68 | 19100 |
| 2022-12-14 | -59.49 | $34.43 | 11700 |
| 2022-12-13 | 0.00 | $36.06 | 9000 |
| 2022-12-12 | -70.94 | $34.00 | 17800 |
| 2022-12-09 | -29.91 | $34.96 | 13115 |
| 2022-12-08 | -11.69 | $35.37 | 8829 |
| 2022-12-07 | -25.22 | $34.81 | 4900 |
| 2022-12-06 | -15.43 | $35.14 | 11223 |
| 2022-12-05 | -15.13 | $35.15 | 62618 |
| 2022-12-02 | -1.19 | $35.62 | 6641 |
| 2022-12-01 | -9.69 | $35.18 | 2000 |
| 2022-11-30 | -0.44 | $35.60 | 5109 |
| 2022-11-29 | -13.80 | $34.39 | 23900 |
| 2022-11-28 | -29.85 | $33.69 | 4814 |
| 2022-11-25 | -26.46 | $33.83 | 4200 |
| 2022-11-23 | -12.38 | $34.41 | 4635 |
| 2022-11-22 | -33.01 | $33.56 | 20426 |
| 2022-11-21 | -24.51 | $33.91 | 5400 |
| 2022-11-18 | -21.48 | $33.99 | 6400 |
| 2022-11-17 | -15.70 | $34.24 | 2103 |
| 2022-11-16 | -23.09 | $33.92 | 12529 |
| 2022-11-15 | -3.46 | $34.77 | 12049 |
| 2022-11-14 | -6.54 | $34.02 | 13400 |
| 2022-11-11 | -3.81 | $34.12 | 7300 |
| 2022-11-10 | -20.45 | $33.43 | 19300 |
| 2022-11-09 | 0.00 | $34.16 | 62606 |
| 2022-11-08 | -13.04 | $32.79 | 13100 |
| 2022-11-07 | -15.02 | $32.74 | 7000 |
| 2022-11-04 | -13.44 | $32.78 | 20347 |
| 2022-11-03 | -69.96 | $31.35 | 21700 |
| 2022-11-02 | 0.00 | $33.12 | 35702 |
| 2022-11-01 | -67.67 | $31.45 | 2000 |
| 2022-10-31 | -84.76 | $31.00 | 3500 |
| 2022-10-28 | -77.70 | $31.19 | 8600 |
| 2022-10-27 | -74.35 | $31.28 | 1703 |
| 2022-10-26 | -66.17 | $31.50 | 5800 |
| 2022-10-25 | -84.76 | $31.00 | 2600 |
| 2022-10-24 | -95.17 | $30.72 | 4100 |
| 2022-10-21 | -50.00 | $31.99 | 21100 |
| 2022-10-20 | -67.05 | $31.55 | 5900 |
| 2022-10-19 | -78.89 | $31.31 | 600 |
| 2022-10-18 | -62.50 | $31.87 | 5600 |
| 2022-10-17 | -66.10 | $31.90 | 18200 |
| 2022-10-14 | -90.45 | $31.06 | 1300 |
| 2022-10-13 | -78.25 | $31.52 | 3200 |
| 2022-10-12 | -98.48 | $31.33 | 1040 |
| 2022-10-11 | -99.15 | $31.34 | 13500 |
| 2022-10-10 | -91.06 | $31.86 | 29900 |
| 2022-10-07 | -83.98 | $32.24 | 33126 |
| 2022-10-06 | -69.34 | $32.88 | 4000 |
| 2022-10-05 | -62.70 | $33.17 | 2016 |
| 2022-10-04 | -62.47 | $33.18 | 13500 |
| 2022-10-03 | -84.67 | $32.21 | 86000 |
| 2022-09-30 | -97.03 | $31.67 | 3123 |
| 2022-09-29 | -93.82 | $31.81 | 9640 |
| 2022-09-28 | -86.99 | $32.50 | 8411 |
| 2022-09-27 | -98.96 | $32.18 | 8425 |
| 2022-09-26 | -98.68 | $32.32 | 11710 |
| 2022-09-23 | -96.66 | $32.65 | 3800 |
| 2022-09-22 | -100.00 | $33.15 | 3100 |
| 2022-09-21 | -99.76 | $33.49 | 2536 |
| 2022-09-20 | -98.62 | $34.01 | 7741 |
| 2022-09-19 | -85.87 | $34.47 | 7925 |
| 2022-09-16 | -96.11 | $34.11 | 5609 |
| 2022-09-15 | -94.26 | $34.45 | 3009 |
| 2022-09-14 | -82.18 | $34.85 | 2234 |
| 2022-09-13 | -89.73 | $34.60 | 8000 |
| 2022-09-12 | -50.15 | $35.91 | 3422 |
| 2022-09-09 | -66.47 | $35.37 | 20900 |
| 2022-09-08 | -84.59 | $34.77 | 30000 |
| 2022-09-07 | -85.50 | $34.74 | 2645 |
| 2022-09-06 | -97.80 | $34.46 | 1500 |
| 2022-09-02 | -98.96 | $34.72 | 45300 |
| 2022-09-01 | -87.05 | $35.15 | 10637 |
| 2022-08-31 | -88.84 | $35.50 | 12810 |
| 2022-08-30 | -97.00 | $35.31 | 5115 |
| 2022-08-29 | 0.00 | $37.57 | 4000 |
| 2022-08-26 | -61.85 | $36.08 | 41800 |
| 2022-08-25 | -36.99 | $36.51 | 15227 |
| 2022-08-24 | -76.30 | $35.83 | 191036 |
| 2022-08-23 | -86.71 | $35.65 | 1800 |
| 2022-08-22 | -82.08 | $35.73 | 7300 |
| 2022-08-19 | -70.52 | $35.93 | 4000 |
| 2022-08-18 | -66.47 | $36.00 | 2700 |
| 2022-08-17 | -24.28 | $36.73 | 19510 |
| 2022-08-16 | -17.34 | $36.85 | 9100 |
| 2022-08-15 | -5.63 | $36.97 | 21949 |
| 2022-08-12 | -1.56 | $37.10 | 4302 |
| 2022-08-11 | -4.50 | $36.92 | 13800 |
| 2022-08-10 | -0.37 | $36.62 | 6620 |
| 2022-08-09 | -9.64 | $36.20 | 8400 |
| 2022-08-08 | -6.02 | $36.29 | 3100 |
| 2022-08-05 | -6.30 | $36.18 | 7100 |
| 2022-08-04 | -13.96 | $36.23 | 15200 |
| 2022-08-03 | -30.85 | $35.90 | 1609 |
| 2022-08-02 | -42.20 | $35.58 | 53700 |
| 2022-08-01 | -39.01 | $35.67 | 8626 |
| 2022-07-29 | -26.24 | $36.03 | 2500 |
| 2022-07-28 | -21.28 | $36.17 | 21532 |
| 2022-07-27 | -15.60 | $36.33 | 17800 |
| 2022-07-26 | -51.80 | $35.56 | 6636 |
| 2022-07-25 | -43.71 | $35.83 | 26200 |
| 2022-07-22 | -43.71 | $35.83 | 7300 |
| 2022-07-21 | -29.64 | $36.30 | 20100 |
| 2022-07-20 | -46.11 | $35.75 | 6600 |
| 2022-07-19 | -100.00 | $33.95 | 11800 |
| 2022-07-18 | -72.73 | $35.29 | 3300 |
| 2022-07-15 | -87.64 | $34.88 | 7502 |
| 2022-07-14 | -87.64 | $34.88 | 15500 |
| 2022-07-13 | -93.52 | $34.98 | 6940 |
| 2022-07-12 | -80.97 | $35.29 | 3946 |
| 2022-07-11 | -82.49 | $35.27 | 7300 |
| 2022-07-08 | -45.17 | $36.58 | 6216 |
| 2022-07-07 | -54.89 | $36.62 | 1738 |
| 2022-07-06 | -72.43 | $35.92 | 19940 |
| 2022-07-05 | -66.92 | $36.14 | 50500 |
| 2022-07-01 | -63.91 | $36.26 | 11200 |
| 2022-06-30 | -60.65 | $36.39 | 6539 |
| 2022-06-29 | -55.64 | $36.59 | 47325 |
| 2022-06-28 | -48.87 | $36.86 | 5643 |
| 2022-06-27 | -45.98 | $37.17 | 11134 |
| 2022-06-24 | -47.36 | $37.11 | 6039 |
| 2022-06-23 | -66.67 | $36.27 | 15900 |
| 2022-06-22 | -90.44 | $34.82 | 14500 |
| 2022-06-21 | -51.56 | $36.69 | 51800 |
| 2022-06-17 | -69.02 | $35.85 | 11900 |
| 2022-06-16 | -72.56 | $35.68 | 12500 |
| 2022-06-15 | -80.46 | $35.30 | 8700 |
| 2022-06-14 | -58.21 | $36.37 | 10112 |
| 2022-06-13 | -74.43 | $35.59 | 11619 |
| 2022-06-10 | -44.07 | $37.05 | 16634 |
| 2022-06-09 | -36.17 | $37.43 | 13500 |
| 2022-06-08 | -10.19 | $38.68 | 13012 |
| 2022-06-07 | -17.26 | $38.34 | 4209 |
| 2022-06-06 | -18.50 | $38.28 | 2100 |
| 2022-06-03 | -25.16 | $37.96 | 1709 |
| 2022-06-02 | -9.36 | $38.72 | 9140 |
| 2022-06-01 | -24.32 | $38.00 | 8000 |
| 2022-05-31 | -28.37 | $38.40 | 46000 |
| 2022-05-27 | -14.72 | $39.17 | 2408 |
| 2022-05-26 | -50.35 | $37.16 | 8700 |
| 2022-05-25 | -56.03 | $36.84 | 1000 |
| 2022-05-24 | -100.00 | $34.36 | 14200 |
| 2022-05-23 | -54.67 | $37.25 | 4700 |
| 2022-05-20 | -100.00 | $34.97 | 10035 |
| 2022-05-19 | -70.36 | $36.70 | 4213 |
| 2022-05-18 | -78.25 | $36.33 | 19114 |
| 2022-05-17 | -99.15 | $35.35 | 1547 |
| 2022-05-16 | -81.88 | $36.16 | 11800 |
| 2022-05-13 | -78.04 | $36.34 | 12000 |
| 2022-05-12 | -100.00 | $35.31 | 633 |
| 2022-05-11 | -100.00 | $35.48 | 700 |
| 2022-05-10 | -93.78 | $35.86 | 9206 |
| 2022-05-09 | -99.60 | $35.57 | 14200 |
| 2022-05-06 | -97.55 | $36.58 | 11149 |
| 2022-05-05 | -57.64 | $38.62 | 3136 |
| 2022-05-04 | -88.10 | $37.50 | 4300 |
| 2022-05-03 | -40.24 | $40.00 | 53200 |
| 2022-05-02 | -81.13 | $38.04 | 11300 |
| 2022-04-29 | -79.67 | $38.12 | 48117 |
| 2022-04-28 | -79.85 | $38.11 | 12700 |
| 2022-04-27 | -88.38 | $37.64 | 5049 |
| 2022-04-26 | -100.00 | $37.00 | 4021 |
| 2022-04-25 | -63.06 | $39.42 | 10111 |
| 2022-04-22 | -100.00 | $38.26 | 25627 |
| 2022-04-21 | -99.03 | $38.42 | 7944 |
| 2022-04-20 | -99.71 | $39.11 | 5242 |
| 2022-04-19 | -100.00 | $39.25 | 3400 |
| 2022-04-18 | -97.07 | $39.53 | 6619 |
| 2022-04-14 | -100.00 | $39.85 | 25000 |
| 2022-04-13 | -81.64 | $40.42 | 3500 |
| 2022-04-12 | -82.06 | $40.04 | 16800 |
| 2022-04-11 | -39.11 | $40.41 | 1837 |
| 2022-04-08 | -33.52 | $40.71 | 5211 |
| 2022-04-07 | -33.52 | $40.71 | 626 |
| 2022-04-06 | -26.44 | $41.09 | 3400 |
| 2022-04-05 | -18.06 | $41.54 | 15200 |
| 2022-04-04 | -0.19 | $42.50 | 2624 |
| 2022-04-01 | -6.29 | $41.76 | 15732 |
| 2022-03-31 | -21.91 | $40.99 | 5800 |
| 2022-03-30 | -6.29 | $41.76 | 2343 |
| 2022-03-29 | -0.63 | $41.86 | 4611 |
| 2022-03-28 | -16.63 | $41.15 | 3600 |
| 2022-03-25 | -21.41 | $40.92 | 15400 |
| 2022-03-24 | -14.23 | $41.36 | 1400 |
| 2022-03-23 | -20.12 | $41.07 | 13700 |
| 2022-03-22 | -25.67 | $41.28 | 6200 |
| 2022-03-21 | -41.11 | $40.42 | 3300 |
| 2022-03-18 | -30.17 | $41.33 | 12900 |
| 2022-03-17 | -49.25 | $40.53 | 2500 |
| 2022-03-16 | -45.99 | $40.84 | 8542 |
| 2022-03-15 | -91.53 | $37.72 | 10830 |
| 2022-03-14 | -98.19 | $37.48 | 27515 |
| 2022-03-11 | -100.00 | $38.32 | 10911 |
| 2022-03-10 | -86.43 | $39.15 | 2300 |
| 2022-03-09 | -73.04 | $39.90 | 7600 |
| 2022-03-08 | -93.93 | $38.73 | 2100 |
| 2022-03-07 | -98.57 | $38.47 | 1400 |
| 2022-03-04 | -82.63 | $40.09 | 4208 |
| 2022-03-03 | -63.56 | $40.99 | 4000 |
| 2022-03-02 | -52.75 | $41.50 | 5100 |
| 2022-03-01 | -58.05 | $41.25 | 15802 |
| 2022-02-28 | -47.03 | $41.77 | 8700 |
| 2022-02-25 | -42.37 | $41.99 | 2900 |
| 2022-02-24 | -70.76 | $40.65 | 5726 |
| 2022-02-23 | -65.37 | $42.14 | 10603 |
| 2022-02-22 | -57.60 | $42.36 | 37700 |
| 2022-02-18 | -34.98 | $43.00 | 2400 |
| 2022-02-17 | -20.85 | $43.40 | 2026 |
| 2022-02-16 | -14.15 | $43.83 | 17100 |
| 2022-02-15 | -21.22 | $43.61 | 3400 |
| 2022-02-14 | -38.91 | $43.06 | 300 |
| 2022-02-11 | -38.91 | $43.06 | 1000 |
| 2022-02-10 | -24.44 | $43.51 | 647 |
| 2022-02-09 | -19.06 | $43.75 | 16200 |
| 2022-02-08 | -39.06 | $43.11 | 3400 |
| 2022-02-07 | -43.75 | $42.96 | 11500 |
| 2022-02-04 | -47.81 | $42.83 | 9000 |
| 2022-02-03 | -51.25 | $42.72 | 5500 |
| 2022-02-02 | -38.13 | $43.14 | 3400 |
| 2022-02-01 | -38.75 | $43.12 | 13526 |
| 2022-01-31 | -43.13 | $42.98 | 6300 |
| 2022-01-28 | -85.00 | $41.64 | 52317 |
| 2022-01-27 | -100.00 | $41.50 | 5100 |
| 2022-01-26 | -86.03 | $42.02 | 2800 |
| 2022-01-25 | -68.01 | $42.51 | 1848 |
| 2022-01-24 | -70.22 | $42.45 | 4520 |
| 2022-01-21 | -65.17 | $43.05 | 3100 |
| 2022-01-20 | -33.64 | $43.63 | 4946 |
| 2022-01-19 | -38.24 | $43.45 | 1943 |
| 2022-01-18 | -33.57 | $43.40 | 5800 |
| 2022-01-14 | -13.99 | $43.96 | 1200 |
| 2022-01-13 | -15.73 | $43.91 | 944 |
| 2022-01-12 | -1.05 | $44.33 | 6900 |
| 2022-01-11 | 0.00 | $43.66 | 6200 |
| 2022-01-10 | -35.08 | $42.74 | 1200 |
| 2022-01-07 | -48.55 | $42.74 | 6427 |
| 2022-01-06 | -60.49 | $42.46 | 1300 |
| 2022-01-05 | -67.15 | $42.40 | 2200 |
| 2022-01-04 | -41.61 | $43.10 | 5717 |
| 2022-01-03 | -35.04 | $43.28 | 2610 |
| 2021-12-31 | -43.80 | $43.04 | 15907 |
| 2021-12-30 | -38.32 | $43.19 | 12942 |
| 2021-12-29 | -56.93 | $42.68 | 25000 |
| 2021-12-28 | -50.73 | $42.85 | 40743 |
| 2021-12-27 | -48.91 | $42.90 | 26138 |
| 2021-12-23 | -54.38 | $42.75 | 34908 |
| 2021-12-22 | -64.23 | $42.48 | 36900 |
| 2021-12-21 | -72.79 | $42.27 | 47500 |
| 2021-12-20 | -95.36 | $41.65 | 47400 |
| 2021-12-17 | -88.59 | $42.19 | 4008 |
| 2021-12-16 | -81.21 | $42.41 | 10700 |
| 2021-12-15 | -86.11 | $42.30 | 1600 |
| 2021-12-14 | -95.49 | $42.49 | 10226 |
| 2021-12-13 | -100.00 | $42.62 | 5900 |
| 2021-12-10 | -57.77 | $43.90 | 11620 |
| 2021-12-09 | -58.57 | $43.88 | 600 |
| 2021-12-08 | -46.61 | $44.18 | 3440 |
| 2021-12-07 | -54.98 | $43.97 | 6600 |
| 2021-12-06 | -79.28 | $43.36 | 36100 |
| 2021-12-03 | -87.25 | $43.16 | 3200 |
| 2021-12-02 | -69.32 | $43.61 | 1400 |
| 2021-12-01 | -88.05 | $43.14 | 700 |
| 2021-11-30 | -89.64 | $43.10 | 1649 |
| 2021-11-29 | -93.63 | $43.00 | 2303 |
| 2021-11-26 | -79.58 | $44.22 | 600 |
| 2021-11-24 | -79.58 | $44.22 | 600 |
| 2021-11-23 | -76.06 | $44.27 | 900 |
| 2021-11-22 | -67.61 | $44.39 | 8601 |
| 2021-11-19 | -51.41 | $44.62 | 1916 |
| 2021-11-18 | -40.14 | $44.78 | 1643 |
| 2021-11-17 | -23.94 | $45.01 | 1916 |
| 2021-11-16 | -13.38 | $45.16 | 2300 |
| 2021-11-15 | -16.90 | $45.11 | 2400 |
| 2021-11-12 | -3.10 | $45.18 | 7200 |
| 2021-11-11 | -63.57 | $44.40 | 400 |
| 2021-11-10 | -63.57 | $44.40 | 1513 |
| 2021-11-09 | -39.01 | $44.67 | 2900 |
| 2021-11-08 | -21.35 | $44.81 | 3500 |
| 2021-11-05 | -36.46 | $44.52 | 2200 |
| 2021-11-04 | -44.27 | $44.37 | 1144 |
| 2021-11-03 | -40.10 | $44.45 | 2028 |
| 2021-11-02 | -38.14 | $44.11 | 5600 |
| 2021-11-01 | -29.90 | $44.35 | 3833 |
| 2021-10-29 | -41.92 | $44.00 | 1548 |
| 2021-10-28 | -24.74 | $44.50 | 1042 |
| 2021-10-27 | -23.71 | $44.53 | 1427 |
| 2021-10-26 | -12.37 | $44.86 | 1900 |
| 2021-10-25 | -8.25 | $44.98 | 1300 |
| 2021-10-22 | -14.78 | $44.79 | 350 |
| 2021-10-21 | -14.78 | $44.79 | 3400 |
| 2021-10-20 | 0.00 | $45.22 | 1500 |
| 2021-10-19 | 0.00 | $45.08 | 723 |
| 2021-10-18 | -6.53 | $44.60 | 416 |
| 2021-10-15 | -10.20 | $44.51 | 234 |
| 2021-10-14 | -32.24 | $43.97 | 4231 |
| 2021-10-13 | -38.78 | $43.81 | 500 |
| 2021-10-12 | -61.78 | $43.30 | 900 |
| 2021-10-11 | -61.48 | $43.40 | 4000 |
| 2021-10-08 | -58.76 | $43.51 | 2800 |
| 2021-10-07 | -48.80 | $43.80 | 6300 |
| 2021-10-06 | -81.79 | $42.84 | 1336 |
| 2021-10-05 | -84.85 | $42.98 | 514 |
| 2021-10-04 | -98.53 | $42.63 | 1400 |
| 2021-10-01 | -84.44 | $43.43 | 35200 |
| 2021-09-30 | -86.09 | $43.38 | 6800 |
| 2021-09-29 | -96.03 | $43.08 | 506 |
| 2021-09-28 | -86.76 | $43.36 | 57500 |
| 2021-09-27 | -67.22 | $43.95 | 608 |
| 2021-09-24 | -69.54 | $43.88 | 600 |
| 2021-09-23 | -58.94 | $44.20 | 900 |
| 2021-09-22 | -67.22 | $43.95 | 3244 |
| 2021-09-21 | -85.10 | $43.41 | 804 |
| 2021-09-20 | -95.03 | $43.11 | 1800 |
| 2021-09-17 | -55.06 | $44.24 | 4900 |
| 2021-09-16 | -51.90 | $44.34 | 1400 |
| 2021-09-15 | -35.13 | $44.87 | 3012 |
| 2021-09-14 | -35.76 | $44.85 | 1507 |
| 2021-09-13 | -26.27 | $45.15 | 1649 |
| 2021-09-10 | -29.75 | $45.04 | 345 |
| 2021-09-09 | -28.80 | $45.07 | 1905 |
| 2021-09-08 | -26.58 | $45.14 | 1007 |
| 2021-09-07 | -2.85 | $45.89 | 2700 |
| 2021-09-03 | -8.65 | $45.46 | 300 |
| 2021-09-02 | -8.65 | $45.46 | 5810 |
| 2021-09-01 | -3.81 | $45.60 | 1300 |
| 2021-08-31 | -3.04 | $45.37 | 15135 |
| 2021-08-30 | -15.96 | $44.61 | — |
| 2021-08-27 | -15.96 | $44.61 | 200 |
| 2021-08-26 | -39.91 | $44.10 | 914 |
| 2021-08-25 | -25.35 | $44.41 | 1411 |
| 2021-08-24 | -32.86 | $44.25 | 7049 |
| 2021-08-23 | -58.08 | $43.62 | 3400 |
| 2021-08-20 | -87.77 | $42.94 | 5800 |
| 2021-08-19 | -86.03 | $42.98 | 2100 |
| 2021-08-18 | -65.20 | $43.53 | 3409 |
| 2021-08-17 | -71.60 | $43.37 | 1344 |
| 2021-08-16 | -46.00 | $44.01 | 9600 |
| 2021-08-13 | -29.60 | $44.42 | 1414 |
| 2021-08-12 | -42.91 | $44.35 | 2800 |
| 2021-08-11 | -33.22 | $44.69 | 1821 |
| 2021-08-10 | -44.73 | $44.60 | 1100 |
| 2021-08-09 | -45.87 | $44.56 | 1040 |
| 2021-08-06 | -52.14 | $44.34 | 5100 |
| 2021-08-05 | -39.03 | $44.80 | 3600 |
| 2021-08-04 | -40.46 | $44.75 | 1433 |
| 2021-08-03 | -44.44 | $44.61 | 2800 |
| 2021-08-02 | -53.28 | $44.30 | 4903 |
| 2021-07-30 | -62.39 | $43.98 | 1800 |
| 2021-07-29 | -56.20 | $44.32 | 3542 |
| 2021-07-28 | -69.29 | $43.87 | 1700 |
| 2021-07-27 | -95.48 | $42.84 | 700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.68
2026-07-24
Close Price
$54.66
Vol: 9761Average Directional Index - Detailed Analysis
Minimum
6.70
Average
18.00
Maximum
53.92
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 12.68 | $54.66 | 9761 |
| 2026-07-23 | 12.51 | $55.20 | 10525 |
| 2026-07-22 | 12.35 | $55.54 | 24419 |
| 2026-07-21 | 12.41 | $56.05 | 8300 |
| 2026-07-20 | 12.56 | $54.82 | 9479 |
| 2026-07-17 | 12.15 | $54.76 | 14936 |
| 2026-07-16 | 11.62 | $55.45 | 12126 |
| 2026-07-15 | 11.48 | $56.27 | 8700 |
| 2026-07-14 | 11.50 | $56.14 | 8200 |
| 2026-07-13 | 11.17 | $55.50 | 2800 |
| 2026-07-10 | 10.80 | $57.35 | 1303 |
| 2026-07-09 | 11.03 | $57.18 | 5812 |
| 2026-07-08 | 11.23 | $56.68 | 4665 |
| 2026-07-07 | 11.17 | $56.27 | 5000 |
| 2026-07-06 | 11.25 | $57.59 | 8240 |
| 2026-07-02 | 11.75 | $56.40 | 12500 |
| 2026-07-01 | 12.19 | $57.04 | 6312 |
| 2026-06-30 | 12.66 | $57.94 | 2900 |
| 2026-06-29 | 12.95 | $57.20 | 9144 |
| 2026-06-26 | 13.51 | $56.71 | 4500 |
| 2026-06-25 | 14.20 | $57.39 | 20310 |
| 2026-06-24 | 14.67 | $57.17 | 12600 |
| 2026-06-23 | 15.42 | $57.35 | 6930 |
| 2026-06-22 | 16.01 | $59.82 | 7400 |
| 2026-06-18 | 15.66 | $59.38 | 11200 |
| 2026-06-17 | 15.46 | $57.81 | 5600 |
| 2026-06-16 | 15.41 | $58.07 | 2300 |
| 2026-06-15 | 15.55 | $58.79 | 8351 |
| 2026-06-12 | 15.39 | $57.63 | 6100 |
| 2026-06-11 | 15.59 | $57.50 | 3735 |
| 2026-06-10 | 15.90 | $55.41 | 5900 |
| 2026-06-09 | 16.71 | $56.07 | 7320 |
| 2026-06-08 | 17.56 | $55.50 | 7200 |
| 2026-06-05 | 18.07 | $54.75 | 2200 |
| 2026-06-04 | 18.60 | $57.74 | 1438 |
| 2026-06-03 | 18.80 | $58.05 | 2239 |
| 2026-06-02 | 18.75 | $58.82 | 10300 |
| 2026-06-01 | 18.37 | $58.29 | 4350 |
| 2026-05-29 | 18.15 | $57.82 | 3798 |
| 2026-05-28 | 18.01 | $58.02 | 4934 |
| 2026-05-27 | 17.87 | $57.58 | 1831 |
| 2026-05-26 | 17.50 | $57.34 | 6620 |
| 2026-05-22 | 17.21 | $55.02 | 2719 |
| 2026-05-21 | 17.75 | $55.07 | 18359 |
| 2026-05-20 | 18.37 | $54.54 | 5209 |
| 2026-05-19 | 19.27 | $53.49 | 13426 |
| 2026-05-18 | 20.06 | $54.16 | 6920 |
| 2026-05-15 | 20.94 | $54.36 | 9713 |
| 2026-05-14 | 21.79 | $56.01 | 2501 |
| 2026-05-13 | 21.86 | $56.20 | 2279 |
| 2026-05-12 | 21.92 | $55.07 | 16017 |
| 2026-05-11 | 22.25 | $56.71 | 6300 |
| 2026-05-08 | 21.32 | $56.56 | 6100 |
| 2026-05-07 | 20.44 | $55.44 | 5300 |
| 2026-05-06 | 19.68 | $56.00 | 10603 |
| 2026-05-05 | 18.88 | $54.55 | 11500 |
| 2026-05-04 | 18.47 | $53.41 | 2036 |
| 2026-05-01 | 18.38 | $53.47 | 7500 |
| 2026-04-30 | 18.31 | $53.49 | 7746 |
| 2026-04-29 | 18.32 | $52.30 | 3200 |
| 2026-04-28 | 18.80 | $52.59 | 5300 |
| 2026-04-27 | 19.17 | $52.86 | 3492 |
| 2026-04-24 | 19.35 | $53.08 | 17000 |
| 2026-04-23 | 19.54 | $52.07 | 4200 |
| 2026-04-22 | 19.98 | $53.20 | 13745 |
| 2026-04-21 | 19.91 | $52.40 | 4400 |
| 2026-04-20 | 19.84 | $53.04 | 2600 |
| 2026-04-17 | 19.42 | $53.29 | 6700 |
| 2026-04-16 | 18.84 | $52.34 | 32437 |
| 2026-04-15 | 18.70 | $52.09 | 7041 |
| 2026-04-14 | 18.63 | $52.06 | 4500 |
| 2026-04-13 | 18.58 | $51.12 | 3940 |
| 2026-04-10 | 18.85 | $50.70 | 8944 |
| 2026-04-09 | 19.27 | $50.52 | 15800 |
| 2026-04-08 | 19.76 | $50.61 | 13311 |
| 2026-04-07 | 20.16 | $48.10 | 12400 |
| 2026-04-06 | 20.71 | $48.05 | 13819 |
| 2026-04-02 | 21.35 | $47.79 | 4900 |
| 2026-04-01 | 21.87 | $48.24 | 19015 |
| 2026-03-31 | 22.53 | $47.84 | 7000 |
| 2026-03-30 | 22.95 | $46.29 | 6200 |
| 2026-03-27 | 22.71 | $46.79 | 5100 |
| 2026-03-26 | 22.60 | $47.04 | 4900 |
| 2026-03-25 | 22.60 | $48.49 | 4113 |
| 2026-03-24 | 23.15 | $47.65 | 28340 |
| 2026-03-23 | 23.22 | $48.27 | 8400 |
| 2026-03-20 | 23.34 | $46.96 | 2800 |
| 2026-03-19 | 23.04 | $48.53 | 9200 |
| 2026-03-18 | 22.99 | $48.27 | 4200 |
| 2026-03-17 | 23.19 | $49.25 | 8616 |
| 2026-03-16 | 23.81 | $49.02 | 8500 |
| 2026-03-13 | 24.22 | $47.76 | 7100 |
| 2026-03-12 | 24.33 | $47.87 | 3540 |
| 2026-03-11 | 24.48 | $49.24 | 6930 |
| 2026-03-10 | 25.13 | $49.39 | 4700 |
| 2026-03-09 | 25.85 | $49.00 | 14913 |
| 2026-03-06 | 26.23 | $48.26 | 35500 |
| 2026-03-05 | 26.11 | $48.33 | 24013 |
| 2026-03-04 | 26.04 | $49.30 | 22024 |
| 2026-03-03 | 26.31 | $48.63 | 12191 |
| 2026-03-02 | 26.46 | $50.79 | 70500 |
| 2026-02-27 | 27.69 | $52.09 | 4100 |
| 2026-02-26 | 27.75 | $52.40 | 5900 |
| 2026-02-25 | 27.71 | $52.92 | 5700 |
| 2026-02-24 | 26.92 | $52.47 | 5019 |
| 2026-02-23 | 26.31 | $51.77 | 8000 |
| 2026-02-20 | 25.89 | $52.28 | 1800 |
| 2026-02-19 | 25.44 | $51.18 | 3100 |
| 2026-02-18 | 25.56 | $51.51 | 12600 |
| 2026-02-17 | 25.38 | $51.19 | 11715 |
| 2026-02-13 | 25.19 | $51.30 | 2604 |
| 2026-02-12 | 25.22 | $51.17 | 6000 |
| 2026-02-11 | 24.92 | $51.73 | 2725 |
| 2026-02-10 | 24.11 | $51.14 | 6247 |
| 2026-02-09 | 23.47 | $51.16 | 6921 |
| 2026-02-06 | 22.87 | $50.73 | 4600 |
| 2026-02-05 | 22.49 | $49.55 | 1800 |
| 2026-02-04 | 22.60 | $49.64 | 10841 |
| 2026-02-03 | 22.67 | $50.21 | 5148 |
| 2026-02-02 | 22.41 | $50.04 | 7700 |
| 2026-01-30 | 22.34 | $49.78 | 9517 |
| 2026-01-29 | 21.92 | $50.55 | 6300 |
| 2026-01-28 | 21.06 | $50.68 | 2610 |
| 2026-01-27 | 19.69 | $50.49 | 8719 |
| 2026-01-26 | 18.33 | $49.46 | 4400 |
| 2026-01-23 | 17.40 | $49.35 | 12349 |
| 2026-01-22 | 16.49 | $49.07 | 8348 |
| 2026-01-21 | 15.68 | $48.64 | 2200 |
| 2026-01-20 | 15.15 | $48.03 | 4337 |
| 2026-01-16 | 14.78 | $48.41 | 4800 |
| 2026-01-15 | 14.04 | $48.50 | 5006 |
| 2026-01-14 | 13.53 | $48.31 | 4404 |
| 2026-01-13 | 13.29 | $48.30 | 2500 |
| 2026-01-12 | 12.91 | $48.60 | 8100 |
| 2026-01-09 | 12.48 | $48.10 | 3600 |
| 2026-01-08 | 12.44 | $47.97 | 3400 |
| 2026-01-07 | 12.52 | $48.00 | 5029 |
| 2026-01-06 | 12.50 | $48.29 | 5730 |
| 2026-01-05 | 12.25 | $47.77 | 5400 |
| 2026-01-02 | 12.38 | $47.35 | 8346 |
| 2025-12-31 | 12.92 | $46.53 | 1036 |
| 2025-12-30 | 12.86 | $46.72 | 4000 |
| 2025-12-29 | 12.98 | $46.56 | 4200 |
| 2025-12-26 | 12.88 | $46.57 | 7525 |
| 2025-12-24 | 12.74 | $46.45 | 2815 |
| 2025-12-23 | 12.83 | $46.33 | 6940 |
| 2025-12-22 | 12.76 | $46.07 | 12300 |
| 2025-12-19 | 12.43 | $45.92 | 16701 |
| 2025-12-18 | 12.07 | $45.52 | 15200 |
| 2025-12-17 | 11.26 | $44.90 | 4200 |
| 2025-12-16 | 10.18 | $45.25 | 12600 |
| 2025-12-15 | 9.10 | $46.78 | 7904 |
| 2025-12-12 | 9.42 | $46.66 | 5128 |
| 2025-12-11 | 9.75 | $47.22 | 6102 |
| 2025-12-10 | 9.95 | $47.17 | 5000 |
| 2025-12-09 | 10.19 | $46.77 | 3003 |
| 2025-12-08 | 10.52 | $46.73 | 3700 |
| 2025-12-05 | 10.87 | $46.82 | 1830 |
| 2025-12-04 | 11.41 | $46.66 | 4300 |
| 2025-12-03 | 11.99 | $46.57 | 5445 |
| 2025-12-02 | 12.25 | $46.56 | 11822 |
| 2025-12-01 | 12.45 | $46.46 | 7400 |
| 2025-11-28 | 12.55 | $46.47 | 800 |
| 2025-11-26 | 12.70 | $46.40 | 6014 |
| 2025-11-25 | 12.81 | $46.03 | 4104 |
| 2025-11-24 | 12.51 | $45.86 | 2600 |
| 2025-11-21 | 12.00 | $45.49 | 3600 |
| 2025-11-20 | 11.30 | $45.45 | 2936 |
| 2025-11-19 | 10.73 | $46.07 | 7300 |
| 2025-11-18 | 10.44 | $46.20 | 2500 |
| 2025-11-17 | 10.32 | $46.40 | 5300 |
| 2025-11-14 | 10.32 | $46.99 | 1300 |
| 2025-11-13 | 10.78 | $46.91 | 3200 |
| 2025-11-12 | 11.26 | $47.42 | 57700 |
| 2025-11-11 | 11.59 | $47.74 | 1700 |
| 2025-11-10 | 11.64 | $47.68 | 1800 |
| 2025-11-07 | 11.76 | $46.93 | 1618 |
| 2025-11-06 | 12.28 | $47.06 | 9847 |
| 2025-11-05 | 12.60 | $47.35 | 3900 |
| 2025-11-04 | 12.68 | $46.84 | 2000 |
| 2025-11-03 | 13.05 | $47.51 | 7910 |
| 2025-10-31 | 12.96 | $46.98 | 3100 |
| 2025-10-30 | 13.25 | $47.15 | 7927 |
| 2025-10-29 | 13.35 | $47.70 | 10949 |
| 2025-10-28 | 12.92 | $47.47 | 2305 |
| 2025-10-27 | 12.83 | $47.35 | 2215 |
| 2025-10-24 | 12.82 | $47.02 | 3336 |
| 2025-10-23 | 13.06 | $46.68 | 2900 |
| 2025-10-22 | 13.58 | $46.31 | 4282 |
| 2025-10-21 | 14.22 | $46.39 | 802 |
| 2025-10-20 | 14.85 | $46.72 | 1900 |
| 2025-10-17 | 15.21 | $46.22 | 2300 |
| 2025-10-16 | 15.98 | $46.12 | 9200 |
| 2025-10-15 | 16.79 | $45.79 | 3700 |
| 2025-10-14 | 17.20 | $45.16 | 2839 |
| 2025-10-13 | 17.10 | $45.38 | 8200 |
| 2025-10-10 | 17.27 | $44.22 | 5400 |
| 2025-10-09 | 17.45 | $45.59 | 2305 |
| 2025-10-08 | 17.67 | $45.95 | 2500 |
| 2025-10-07 | 17.44 | $45.60 | 2300 |
| 2025-10-06 | 17.31 | $45.85 | 5018 |
| 2025-10-03 | 16.81 | $45.74 | 1319 |
| 2025-10-02 | 16.42 | $45.61 | 3700 |
| 2025-10-01 | 16.15 | $45.57 | 6310 |
| 2025-09-30 | 15.92 | $45.27 | 3700 |
| 2025-09-29 | 15.96 | $45.09 | 5227 |
| 2025-09-26 | 16.04 | $44.74 | 5042 |
| 2025-09-25 | 16.63 | $44.77 | 3900 |
| 2025-09-24 | 17.14 | $45.09 | 15100 |
| 2025-09-23 | 17.17 | $45.38 | 7209 |
| 2025-09-22 | 16.78 | $45.42 | 900 |
| 2025-09-19 | 16.50 | $45.38 | 2003 |
| 2025-09-18 | 16.09 | $45.55 | 2306 |
| 2025-09-17 | 15.46 | $45.60 | 3186 |
| 2025-09-16 | 14.68 | $45.48 | 4947 |
| 2025-09-15 | 13.99 | $45.25 | 7349 |
| 2025-09-12 | 13.41 | $45.06 | 3000 |
| 2025-09-11 | 12.99 | $45.08 | 1325 |
| 2025-09-10 | 12.55 | $44.65 | 4933 |
| 2025-09-09 | 12.35 | $44.30 | 3697 |
| 2025-09-08 | 12.50 | $44.09 | 9341 |
| 2025-09-05 | 12.91 | $43.87 | 2723 |
| 2025-09-04 | 13.40 | $43.39 | 2300 |
| 2025-09-03 | 13.64 | $43.41 | 4100 |
| 2025-09-02 | 14.03 | $43.26 | 11439 |
| 2025-08-29 | 14.22 | $43.43 | 2200 |
| 2025-08-28 | 14.80 | $43.80 | 3178 |
| 2025-08-27 | 15.35 | $43.56 | 1226 |
| 2025-08-26 | 16.07 | $43.94 | 6300 |
| 2025-08-25 | 16.48 | $44.10 | 7118 |
| 2025-08-22 | 16.91 | $44.37 | 7638 |
| 2025-08-21 | 16.70 | $43.69 | 2600 |
| 2025-08-20 | 17.12 | $43.82 | 1938 |
| 2025-08-19 | 17.55 | $43.83 | 2211 |
| 2025-08-18 | 17.79 | $44.22 | 5800 |
| 2025-08-15 | 17.56 | $44.03 | 3027 |
| 2025-08-14 | 17.47 | $43.94 | 18341 |
| 2025-08-13 | 17.48 | $44.31 | 2910 |
| 2025-08-12 | 17.03 | $43.95 | 9620 |
| 2025-08-11 | 16.84 | $43.44 | 8634 |
| 2025-08-08 | 17.10 | $43.55 | 1104 |
| 2025-08-07 | 17.21 | $43.56 | 8052 |
| 2025-08-06 | 17.37 | $43.28 | 5726 |
| 2025-08-05 | 17.80 | $43.10 | 900 |
| 2025-08-04 | 18.39 | $42.89 | 4800 |
| 2025-08-01 | 19.26 | $42.50 | 1300 |
| 2025-07-31 | 19.86 | $42.73 | 2500 |
| 2025-07-30 | 20.82 | $42.91 | 18102 |
| 2025-07-29 | 21.87 | $43.22 | 5800 |
| 2025-07-28 | 22.52 | $43.17 | 4940 |
| 2025-07-25 | 23.23 | $43.63 | 1939 |
| 2025-07-24 | 23.47 | $43.77 | 5110 |
| 2025-07-23 | 23.37 | $43.92 | 1895 |
| 2025-07-22 | 23.17 | $43.50 | 6300 |
| 2025-07-21 | 23.35 | $43.66 | 43334 |
| 2025-07-18 | 23.00 | $43.49 | 6000 |
| 2025-07-17 | 22.70 | $43.53 | 41101 |
| 2025-07-16 | 22.58 | $43.41 | 2900 |
| 2025-07-15 | 22.54 | $43.25 | 1527 |
| 2025-07-14 | 22.62 | $43.13 | 10000 |
| 2025-07-11 | 22.83 | $43.01 | 1649 |
| 2025-07-10 | 23.12 | $43.21 | 2540 |
| 2025-07-09 | 23.34 | $42.93 | 3215 |
| 2025-07-08 | 23.75 | $43.07 | 1305 |
| 2025-07-07 | 24.15 | $42.60 | 10318 |
| 2025-07-03 | 24.69 | $43.23 | 500 |
| 2025-07-02 | 24.45 | $42.90 | 1700 |
| 2025-07-01 | 24.42 | $42.77 | 3934 |
| 2025-06-30 | 24.28 | $42.88 | 1700 |
| 2025-06-27 | 24.14 | $42.62 | 8300 |
| 2025-06-26 | 24.10 | $42.84 | 3200 |
| 2025-06-25 | 23.82 | $42.60 | 3500 |
| 2025-06-24 | 23.75 | $42.48 | 5530 |
| 2025-06-23 | 23.71 | $41.36 | 17800 |
| 2025-06-20 | 24.60 | $40.91 | 5800 |
| 2025-06-18 | 25.53 | $41.28 | 3611 |
| 2025-06-17 | 26.15 | $41.26 | 1810 |
| 2025-06-16 | 26.79 | $41.96 | 3235 |
| 2025-06-13 | 26.63 | $41.87 | 2600 |
| 2025-06-12 | 26.55 | $42.59 | 15248 |
| 2025-06-11 | 25.54 | $42.42 | 6934 |
| 2025-06-10 | 24.52 | $42.32 | 1800 |
| 2025-06-09 | 23.60 | $42.13 | 7021 |
| 2025-06-06 | 22.70 | $41.61 | 1611 |
| 2025-06-05 | 22.07 | $41.48 | 9100 |
| 2025-06-04 | 21.49 | $41.31 | 2900 |
| 2025-06-03 | 21.00 | $40.88 | 6400 |
| 2025-06-02 | 20.83 | $40.75 | 5601 |
| 2025-05-30 | 20.75 | $40.64 | 2300 |
| 2025-05-29 | 20.78 | $41.10 | 3800 |
| 2025-05-28 | 20.28 | $40.93 | 4000 |
| 2025-05-27 | 19.84 | $40.98 | 9200 |
| 2025-05-23 | 19.37 | $40.95 | 3000 |
| 2025-05-22 | 18.99 | $40.74 | 1107 |
| 2025-05-21 | 18.74 | $40.79 | 18007 |
| 2025-05-20 | 18.46 | $41.08 | 1100 |
| 2025-05-19 | 17.86 | $41.17 | 8121 |
| 2025-05-16 | 17.22 | $41.00 | 7600 |
| 2025-05-15 | 16.67 | $41.12 | 2211 |
| 2025-05-14 | 15.99 | $40.91 | 1600 |
| 2025-05-13 | 15.30 | $40.86 | 1932 |
| 2025-05-12 | 14.69 | $40.71 | 4632 |
| 2025-05-09 | 14.11 | $39.97 | 13600 |
| 2025-05-08 | 13.92 | $39.52 | 2300 |
| 2025-05-07 | 13.94 | $39.60 | 3400 |
| 2025-05-06 | 13.96 | $39.90 | 4600 |
| 2025-05-05 | 13.72 | $40.24 | 3900 |
| 2025-05-02 | 13.25 | $39.65 | 900 |
| 2025-05-01 | 13.04 | $38.67 | 8600 |
| 2025-04-30 | 13.38 | $38.63 | 4700 |
| 2025-04-29 | 13.81 | $38.61 | 9203 |
| 2025-04-28 | 14.16 | $38.39 | 7100 |
| 2025-04-25 | 14.84 | $38.28 | 7308 |
| 2025-04-24 | 15.43 | $38.40 | 2521 |
| 2025-04-23 | 16.11 | $37.97 | 1000 |
| 2025-04-22 | 16.69 | $37.67 | 7816 |
| 2025-04-21 | 16.97 | $37.09 | 3328 |
| 2025-04-17 | 16.74 | $37.10 | 2940 |
| 2025-04-16 | 16.60 | $36.90 | 7800 |
| 2025-04-15 | 16.43 | $37.31 | 5800 |
| 2025-04-14 | 16.50 | $37.22 | 3546 |
| 2025-04-11 | 16.50 | $36.79 | 1917 |
| 2025-04-10 | 16.13 | $35.80 | 6000 |
| 2025-04-09 | 15.17 | $36.27 | 12100 |
| 2025-04-08 | 14.17 | $34.17 | 21100 |
| 2025-04-07 | 12.16 | $34.59 | 34700 |
| 2025-04-04 | 10.08 | $35.81 | 22500 |
| 2025-04-03 | 8.35 | $37.84 | 6545 |
| 2025-04-02 | 7.79 | $38.43 | 3100 |
| 2025-04-01 | 7.69 | $38.43 | 4226 |
| 2025-03-31 | 7.47 | $38.24 | 15300 |
| 2025-03-28 | 7.05 | $38.21 | 4142 |
| 2025-03-27 | 6.84 | $39.04 | 4800 |
| 2025-03-26 | 7.11 | $38.74 | 18047 |
| 2025-03-25 | 7.44 | $38.97 | 1503 |
| 2025-03-24 | 7.64 | $39.00 | 5420 |
| 2025-03-21 | 7.82 | $38.78 | 19024 |
| 2025-03-20 | 8.23 | $38.99 | 10520 |
| 2025-03-19 | 8.40 | $39.40 | 4541 |
| 2025-03-18 | 8.25 | $39.22 | 3700 |
| 2025-03-17 | 8.09 | $39.46 | 1512 |
| 2025-03-14 | 7.58 | $38.99 | 10900 |
| 2025-03-13 | 7.49 | $38.25 | 6700 |
| 2025-03-12 | 7.80 | $38.40 | 59900 |
| 2025-03-11 | 8.13 | $38.23 | 2634 |
| 2025-03-10 | 8.27 | $37.96 | 4500 |
| 2025-03-07 | 8.39 | $38.85 | 1200 |
| 2025-03-06 | 8.41 | $38.69 | 2800 |
| 2025-03-05 | 8.39 | $38.95 | 9431 |
| 2025-03-04 | 8.38 | $37.92 | 2000 |
| 2025-03-03 | 8.57 | $37.71 | 2000 |
| 2025-02-28 | 8.83 | $37.91 | 1300 |
| 2025-02-27 | 8.83 | $38.39 | 1237 |
| 2025-02-26 | 9.18 | $39.07 | 6500 |
| 2025-02-25 | 8.96 | $38.64 | 17618 |
| 2025-02-24 | 9.33 | $38.63 | 7700 |
| 2025-02-21 | 9.62 | $38.96 | 2500 |
| 2025-02-20 | 9.56 | $39.24 | 3736 |
| 2025-02-19 | 9.23 | $39.02 | 2543 |
| 2025-02-18 | 9.13 | $39.17 | 3200 |
| 2025-02-14 | 8.82 | $39.10 | 11700 |
| 2025-02-13 | 8.63 | $38.92 | 2903 |
| 2025-02-12 | 8.66 | $38.71 | 12008 |
| 2025-02-11 | 8.78 | $38.56 | 6311 |
| 2025-02-10 | 8.67 | $38.69 | 3925 |
| 2025-02-07 | 8.48 | $38.35 | 1500 |
| 2025-02-06 | 8.59 | $38.45 | 1300 |
| 2025-02-05 | 8.56 | $38.35 | 7908 |
| 2025-02-04 | 8.58 | $38.43 | 3213 |
| 2025-02-03 | 8.48 | $37.96 | 8800 |
| 2025-01-31 | 8.75 | $38.06 | 4407 |
| 2025-01-30 | 8.66 | $38.47 | 8193 |
| 2025-01-29 | 8.28 | $37.99 | 13800 |
| 2025-01-28 | 8.24 | $38.03 | 6510 |
| 2025-01-27 | 8.21 | $37.80 | 2633 |
| 2025-01-24 | 8.38 | $38.33 | 3946 |
| 2025-01-23 | 8.04 | $38.24 | 3200 |
| 2025-01-22 | 7.83 | $38.04 | 2516 |
| 2025-01-21 | 7.75 | $37.99 | 15109 |
| 2025-01-17 | 7.72 | $37.43 | 5518 |
| 2025-01-16 | 8.00 | $37.28 | 10408 |
| 2025-01-15 | 8.27 | $37.15 | 2445 |
| 2025-01-14 | 8.55 | $36.85 | 6577 |
| 2025-01-13 | 8.37 | $36.46 | 6318 |
| 2025-01-10 | 7.90 | $36.67 | 1624 |
| 2025-01-08 | 7.62 | $37.26 | 2800 |
| 2025-01-07 | 7.75 | $37.40 | 34446 |
| 2025-01-06 | 8.08 | $37.67 | 6605 |
| 2025-01-03 | 8.33 | $37.36 | 5000 |
| 2025-01-02 | 8.60 | $37.16 | 8916 |
| 2024-12-31 | 8.75 | $37.27 | 4800 |
| 2024-12-30 | 8.99 | $37.43 | 3800 |
| 2024-12-27 | 9.36 | $37.66 | 3400 |
| 2024-12-26 | 9.75 | $37.89 | 2501 |
| 2024-12-24 | 10.00 | $37.90 | 1600 |
| 2024-12-23 | 10.23 | $37.84 | 13881 |
| 2024-12-20 | 10.51 | $37.69 | 25800 |
| 2024-12-19 | 10.83 | $37.66 | 27500 |
| 2024-12-18 | 11.10 | $37.20 | 5646 |
| 2024-12-17 | 10.18 | $38.25 | 5500 |
| 2024-12-16 | 9.78 | $39.19 | 12639 |
| 2024-12-13 | 10.22 | $39.18 | 4300 |
| 2024-12-12 | 10.65 | $39.18 | 1900 |
| 2024-12-11 | 11.11 | $39.44 | 1635 |
| 2024-12-10 | 11.44 | $39.34 | 6400 |
| 2024-12-09 | 11.80 | $39.91 | 2000 |
| 2024-12-06 | 11.58 | $39.00 | 6400 |
| 2024-12-05 | 12.12 | $39.14 | 4100 |
| 2024-12-04 | 12.68 | $38.93 | 5723 |
| 2024-12-03 | 13.12 | $38.88 | 20200 |
| 2024-12-02 | 13.46 | $38.79 | 12300 |
| 2024-11-29 | 13.72 | $38.66 | 700 |
| 2024-11-27 | 13.84 | $38.65 | 5809 |
| 2024-11-26 | 14.11 | $38.54 | 2833 |
| 2024-11-25 | 14.09 | $38.75 | 5100 |
| 2024-11-22 | 14.16 | $38.69 | 8414 |
| 2024-11-21 | 14.16 | $38.72 | 7900 |
| 2024-11-20 | 14.15 | $38.67 | 15625 |
| 2024-11-19 | 14.11 | $38.68 | 1700 |
| 2024-11-18 | 14.20 | $38.61 | 21816 |
| 2024-11-15 | 14.20 | $38.27 | 9800 |
| 2024-11-14 | 13.85 | $38.31 | 5528 |
| 2024-11-13 | 13.57 | $38.61 | 6300 |
| 2024-11-12 | 13.45 | $38.70 | 10300 |
| 2024-11-11 | 13.40 | $39.47 | 4400 |
| 2024-11-08 | 13.81 | $39.72 | 5737 |
| 2024-11-07 | 14.40 | $40.69 | 2700 |
| 2024-11-06 | 14.57 | $39.79 | 5343 |
| 2024-11-05 | 15.20 | $40.18 | 3700 |
| 2024-11-04 | 15.47 | $39.68 | 3800 |
| 2024-11-01 | 16.10 | $39.40 | 1300 |
| 2024-10-31 | 16.84 | $39.25 | 5000 |
| 2024-10-30 | 17.41 | $39.48 | 2512 |
| 2024-10-29 | 18.24 | $39.97 | 6100 |
| 2024-10-28 | 18.78 | $40.11 | 2200 |
| 2024-10-25 | 19.36 | $39.91 | 2347 |
| 2024-10-24 | 19.98 | $39.92 | 2000 |
| 2024-10-23 | 20.73 | $39.95 | 1124 |
| 2024-10-22 | 21.49 | $40.16 | 3426 |
| 2024-10-21 | 22.03 | $40.14 | 2045 |
| 2024-10-18 | 22.59 | $40.29 | 2300 |
| 2024-10-17 | 23.02 | $39.98 | 5240 |
| 2024-10-16 | 23.87 | $40.22 | 3523 |
| 2024-10-15 | 24.52 | $39.84 | 2800 |
| 2024-10-14 | 25.27 | $40.65 | 1809 |
| 2024-10-11 | 25.28 | $40.71 | 4500 |
| 2024-10-10 | 25.33 | $40.53 | 5000 |
| 2024-10-09 | 25.50 | $40.39 | 825 |
| 2024-10-08 | 25.73 | $40.55 | 2517 |
| 2024-10-07 | 25.90 | $41.46 | 13621 |
| 2024-10-04 | 25.32 | $41.26 | 4100 |
| 2024-10-03 | 24.83 | $40.73 | 14700 |
| 2024-10-02 | 24.46 | $41.48 | 5800 |
| 2024-10-01 | 23.61 | $40.76 | 2900 |
| 2024-09-30 | 23.07 | $40.52 | 2200 |
| 2024-09-27 | 22.40 | $41.13 | 1900 |
| 2024-09-26 | 21.01 | $41.16 | 4419 |
| 2024-09-25 | 19.56 | $39.82 | 4216 |
| 2024-09-24 | 18.62 | $40.33 | 2831 |
| 2024-09-23 | 17.28 | $39.13 | 7712 |
| 2024-09-20 | 16.55 | $38.80 | 1849 |
| 2024-09-19 | 16.01 | $38.90 | 2900 |
| 2024-09-18 | 15.44 | $38.08 | 3146 |
| 2024-09-17 | 15.33 | $38.14 | 2026 |
| 2024-09-16 | 15.14 | $38.06 | 6000 |
| 2024-09-13 | 15.07 | $37.93 | 4142 |
| 2024-09-12 | 15.10 | $37.78 | 7100 |
| 2024-09-11 | 15.29 | $37.48 | 8100 |
| 2024-09-10 | 15.78 | $37.25 | 5513 |
| 2024-09-09 | 16.47 | $37.36 | 9200 |
| 2024-09-06 | 17.01 | $36.96 | 3700 |
| 2024-09-05 | 17.87 | $37.67 | 4000 |
| 2024-09-04 | 18.21 | $37.49 | 4805 |
| 2024-09-03 | 18.66 | $37.36 | 4949 |
| 2024-08-30 | 19.13 | $37.96 | 4100 |
| 2024-08-29 | 18.97 | $38.01 | 2200 |
| 2024-08-28 | 18.75 | $37.87 | 6700 |
| 2024-08-27 | 18.56 | $38.14 | 1320 |
| 2024-08-26 | 18.05 | $38.05 | 5500 |
| 2024-08-23 | 17.51 | $38.29 | 7400 |
| 2024-08-22 | 16.97 | $37.71 | 3020 |
| 2024-08-21 | 16.48 | $38.21 | 4401 |
| 2024-08-20 | 15.41 | $38.12 | 1800 |
| 2024-08-19 | 14.38 | $38.35 | 4804 |
| 2024-08-16 | 13.25 | $37.91 | 4337 |
| 2024-08-15 | 12.30 | $37.42 | 1121 |
| 2024-08-14 | 11.51 | $37.02 | 4600 |
| 2024-08-13 | 10.69 | $37.10 | 4632 |
| 2024-08-12 | 10.96 | $36.71 | 1041 |
| 2024-08-09 | 11.54 | $36.62 | 4800 |
| 2024-08-08 | 12.04 | $36.50 | 5137 |
| 2024-08-07 | 12.39 | $35.68 | 1900 |
| 2024-08-06 | 12.03 | $35.49 | 1938 |
| 2024-08-05 | 11.46 | $35.28 | 5600 |
| 2024-08-02 | 10.74 | $36.18 | 6100 |
| 2024-08-01 | 10.67 | $36.68 | 11605 |
| 2024-07-31 | 11.12 | $37.26 | 2345 |
| 2024-07-30 | 11.08 | $36.48 | 4805 |
| 2024-07-29 | 11.62 | $36.72 | 10200 |
| 2024-07-26 | 12.01 | $36.77 | 7200 |
| 2024-07-25 | 12.29 | $36.47 | 5200 |
| 2024-07-24 | 12.77 | $36.60 | 3100 |
| 2024-07-23 | 13.12 | $37.05 | 8231 |
| 2024-07-22 | 13.56 | $37.32 | 6607 |
| 2024-07-19 | 14.18 | $37.00 | 2400 |
| 2024-07-18 | 14.82 | $37.30 | 1532 |
| 2024-07-17 | 15.38 | $37.55 | 5231 |
| 2024-07-16 | 15.69 | $38.10 | 16429 |
| 2024-07-15 | 15.40 | $37.83 | 4600 |
| 2024-07-12 | 15.11 | $38.38 | 3642 |
| 2024-07-11 | 14.09 | $37.95 | 4000 |
| 2024-07-10 | 13.26 | $37.79 | 1700 |
| 2024-07-09 | 12.78 | $37.53 | 6809 |
| 2024-07-08 | 12.49 | $37.42 | 6036 |
| 2024-07-05 | 12.15 | $37.41 | 3846 |
| 2024-07-03 | 11.83 | $37.42 | 529 |
| 2024-07-02 | 11.19 | $36.92 | 7528 |
| 2024-07-01 | 11.06 | $36.82 | 6000 |
| 2024-06-28 | 11.08 | $36.69 | 3000 |
| 2024-06-27 | 11.11 | $36.75 | 25900 |
| 2024-06-26 | 11.21 | $36.72 | 11006 |
| 2024-06-25 | 11.32 | $36.78 | 4638 |
| 2024-06-24 | 11.54 | $36.92 | 2000 |
| 2024-06-21 | 11.55 | $36.80 | 1000 |
| 2024-06-20 | 11.56 | $36.99 | 12047 |
| 2024-06-18 | 11.48 | $37.00 | 3247 |
| 2024-06-17 | 11.67 | $36.64 | 5539 |
| 2024-06-14 | 12.21 | $36.43 | 3741 |
| 2024-06-13 | 12.64 | $36.26 | 1300 |
| 2024-06-12 | 13.16 | $36.44 | 7918 |
| 2024-06-11 | 13.82 | $36.09 | 5139 |
| 2024-06-10 | 14.07 | $36.56 | 3532 |
| 2024-06-07 | 14.80 | $36.50 | 1103 |
| 2024-06-06 | 15.58 | $36.66 | 4725 |
| 2024-06-05 | 16.17 | $36.70 | 1000 |
| 2024-06-04 | 16.97 | $36.17 | 1900 |
| 2024-06-03 | 17.36 | $36.33 | 15307 |
| 2024-05-31 | 18.06 | $36.23 | 2700 |
| 2024-05-30 | 18.58 | $36.48 | 14618 |
| 2024-05-29 | 19.53 | $36.52 | 900 |
| 2024-05-28 | 20.32 | $37.02 | 10116 |
| 2024-05-24 | 20.64 | $37.31 | 9703 |
| 2024-05-23 | 20.91 | $37.01 | 95739 |
| 2024-05-22 | 21.21 | $37.34 | 2400 |
| 2024-05-21 | 21.05 | $37.65 | 2913 |
| 2024-05-20 | 20.62 | $37.80 | 3104 |
| 2024-05-17 | 19.81 | $38.07 | 6000 |
| 2024-05-16 | 18.76 | $37.90 | 4300 |
| 2024-05-15 | 17.73 | $37.56 | 11801 |
| 2024-05-14 | 16.89 | $37.05 | 1018 |
| 2024-05-13 | 16.29 | $37.21 | 9617 |
| 2024-05-10 | 15.52 | $36.83 | 4706 |
| 2024-05-09 | 14.98 | $36.70 | 5200 |
| 2024-05-08 | 14.54 | $36.42 | 8200 |
| 2024-05-07 | 14.22 | $36.57 | 3300 |
| 2024-05-06 | 13.73 | $36.78 | 500 |
| 2024-05-03 | 12.89 | $36.85 | 4445 |
| 2024-05-02 | 12.01 | $36.56 | 2200 |
| 2024-05-01 | 11.23 | $35.60 | 8649 |
| 2024-04-30 | 10.91 | $35.50 | 8116 |
| 2024-04-29 | 10.67 | $36.06 | 4520 |
| 2024-04-26 | 9.93 | $35.54 | 4623 |
| 2024-04-25 | 9.48 | $35.23 | 2200 |
| 2024-04-24 | 9.32 | $35.06 | 400 |
| 2024-04-23 | 9.30 | $35.09 | 3000 |
| 2024-04-22 | 9.28 | $34.77 | 7136 |
| 2024-04-19 | 9.53 | $34.35 | 3500 |
| 2024-04-18 | 10.02 | $34.40 | 4600 |
| 2024-04-17 | 10.42 | $34.32 | 3934 |
| 2024-04-16 | 10.81 | $34.38 | 2636 |
| 2024-04-15 | 11.31 | $34.77 | 8300 |
| 2024-04-12 | 11.59 | $35.26 | 1849 |
| 2024-04-11 | 11.49 | $36.05 | 4509 |
| 2024-04-10 | 10.75 | $35.87 | 8000 |
| 2024-04-09 | 10.21 | $36.34 | 4200 |
| 2024-04-08 | 8.92 | $36.04 | 6600 |
| 2024-04-05 | 8.75 | $35.82 | 8305 |
| 2024-04-04 | 8.89 | $35.71 | 3019 |
| 2024-04-03 | 8.97 | $35.80 | 35402 |
| 2024-04-02 | 9.31 | $35.63 | 7900 |
| 2024-04-01 | 9.78 | $35.61 | 1549 |
| 2024-03-28 | 10.07 | $35.60 | 5233 |
| 2024-03-27 | 10.37 | $35.61 | 1400 |
| 2024-03-26 | 10.45 | $35.38 | 15720 |
| 2024-03-25 | 10.48 | $35.53 | 5600 |
| 2024-03-22 | 10.61 | $35.40 | 3600 |
| 2024-03-21 | 10.73 | $35.68 | 1000 |
| 2024-03-20 | 11.14 | $35.64 | 5100 |
| 2024-03-19 | 11.40 | $35.43 | 7215 |
| 2024-03-18 | 11.39 | $35.54 | 1504 |
| 2024-03-15 | 11.58 | $35.61 | 2928 |
| 2024-03-14 | 11.89 | $35.85 | 1601 |
| 2024-03-13 | 12.41 | $36.08 | 3108 |
| 2024-03-12 | 12.92 | $36.22 | 2303 |
| 2024-03-11 | 13.44 | $35.88 | 8711 |
| 2024-03-08 | 14.04 | $35.66 | 10600 |
| 2024-03-07 | 14.51 | $35.62 | 10200 |
| 2024-03-06 | 14.86 | $35.41 | 2227 |
| 2024-03-05 | 15.09 | $34.90 | 5700 |
| 2024-03-04 | 14.88 | $35.13 | 4242 |
| 2024-03-01 | 14.89 | $35.41 | 4604 |
| 2024-02-29 | 15.02 | $34.99 | 5400 |
| 2024-02-28 | 14.80 | $34.97 | 17736 |
| 2024-02-27 | 14.56 | $35.35 | 4539 |
| 2024-02-26 | 14.61 | $35.32 | 22900 |
| 2024-02-23 | 14.55 | $35.38 | 12409 |
| 2024-02-22 | 14.54 | $35.28 | 6300 |
| 2024-02-21 | 14.44 | $34.95 | 21904 |
| 2024-02-20 | 13.99 | $34.71 | 540609 |
| 2024-02-16 | 13.51 | $35.10 | 3100 |
| 2024-02-15 | 13.21 | $34.91 | 7800 |
| 2024-02-14 | 12.64 | $34.76 | 3201 |
| 2024-02-13 | 11.87 | $34.23 | 5408 |
| 2024-02-12 | 10.66 | $34.88 | 20714 |
| 2024-02-09 | 9.39 | $34.70 | 4213 |
| 2024-02-08 | 9.51 | $34.52 | 3233 |
| 2024-02-07 | 9.76 | $34.66 | 9016 |
| 2024-02-06 | 9.92 | $34.82 | 1438 |
| 2024-02-05 | 10.02 | $34.09 | 4800 |
| 2024-02-02 | 10.20 | $34.00 | 6819 |
| 2024-02-01 | 10.28 | $34.26 | 4738 |
| 2024-01-31 | 10.67 | $33.86 | 3900 |
| 2024-01-30 | 10.86 | $33.95 | 9017 |
| 2024-01-29 | 10.96 | $34.26 | 5918 |
| 2024-01-26 | 11.33 | $34.34 | 7000 |
| 2024-01-25 | 11.90 | $34.23 | 3100 |
| 2024-01-24 | 12.49 | $34.45 | 27000 |
| 2024-01-23 | 13.00 | $33.99 | 10228 |
| 2024-01-22 | 13.16 | $33.49 | 11036 |
| 2024-01-19 | 12.92 | $33.99 | 8500 |
| 2024-01-18 | 12.77 | $33.56 | 2400 |
| 2024-01-17 | 12.16 | $33.40 | 3500 |
| 2024-01-16 | 11.25 | $33.80 | 7900 |
| 2024-01-12 | 10.64 | $34.56 | 5948 |
| 2024-01-11 | 10.77 | $34.62 | 4717 |
| 2024-01-10 | 10.74 | $34.43 | 4918 |
| 2024-01-09 | 10.47 | $34.38 | 1616 |
| 2024-01-08 | 10.20 | $34.82 | 4706 |
| 2024-01-05 | 10.17 | $34.77 | 10023 |
| 2024-01-04 | 10.26 | $34.72 | 5800 |
| 2024-01-03 | 10.12 | $34.82 | 3920 |
| 2024-01-02 | 10.05 | $34.88 | 4423 |
| 2023-12-29 | 10.17 | $35.50 | 6800 |
| 2023-12-28 | 10.29 | $35.45 | 17634 |
| 2023-12-27 | 10.35 | $35.27 | 8600 |
| 2023-12-26 | 10.68 | $35.23 | 3844 |
| 2023-12-22 | 11.17 | $34.93 | 13400 |
| 2023-12-21 | 11.49 | $34.96 | 13406 |
| 2023-12-20 | 11.85 | $34.24 | 5421 |
| 2023-12-19 | 12.23 | $35.56 | 11917 |
| 2023-12-18 | 11.91 | $35.22 | 7003 |
| 2023-12-15 | 11.85 | $35.32 | 15500 |
| 2023-12-14 | 11.50 | $35.41 | 6200 |
| 2023-12-13 | 11.28 | $34.85 | 9700 |
| 2023-12-12 | 11.72 | $34.44 | 4549 |
| 2023-12-11 | 12.05 | $34.43 | 8100 |
| 2023-12-08 | 12.39 | $34.42 | 3400 |
| 2023-12-07 | 13.00 | $34.54 | 3000 |
| 2023-12-06 | 13.50 | $34.43 | 3047 |
| 2023-12-05 | 14.12 | $34.41 | 15400 |
| 2023-12-04 | 14.84 | $34.55 | 7100 |
| 2023-12-01 | 15.39 | $34.91 | 6100 |
| 2023-11-30 | 15.79 | $34.82 | 1800 |
| 2023-11-29 | 15.94 | $34.82 | 1310 |
| 2023-11-28 | 16.10 | $35.06 | 2128 |
| 2023-11-27 | 16.00 | $34.99 | 3212 |
| 2023-11-24 | 16.00 | $35.09 | 9300 |
| 2023-11-22 | 15.91 | $35.06 | 2504 |
| 2023-11-21 | 15.66 | $35.25 | 3800 |
| 2023-11-20 | 15.30 | $35.40 | 3002 |
| 2023-11-17 | 14.82 | $35.05 | 6100 |
| 2023-11-16 | 14.60 | $34.88 | 21845 |
| 2023-11-15 | 14.40 | $35.49 | 13200 |
| 2023-11-14 | 13.58 | $35.02 | 7100 |
| 2023-11-13 | 13.02 | $34.20 | 4703 |
| 2023-11-10 | 13.04 | $34.12 | 4900 |
| 2023-11-09 | 13.10 | $33.95 | 3200 |
| 2023-11-08 | 13.16 | $34.43 | 18039 |
| 2023-11-07 | 12.80 | $34.49 | 3247 |
| 2023-11-06 | 12.40 | $34.66 | 1200 |
| 2023-11-03 | 12.53 | $34.38 | 4717 |
| 2023-11-02 | 12.84 | $33.76 | 14138 |
| 2023-11-01 | 13.22 | $33.24 | 4500 |
| 2023-10-31 | 13.04 | $33.07 | 6730 |
| 2023-10-30 | 12.75 | $33.11 | 2430 |
| 2023-10-27 | 12.76 | $32.80 | 749 |
| 2023-10-26 | 12.24 | $32.75 | 5700 |
| 2023-10-25 | 11.75 | $32.99 | 4400 |
| 2023-10-24 | 11.40 | $33.41 | 8034 |
| 2023-10-23 | 11.35 | $32.95 | 1900 |
| 2023-10-20 | 10.86 | $32.92 | 624 |
| 2023-10-19 | 10.25 | $33.33 | 286200 |
| 2023-10-18 | 9.93 | $33.38 | 2220 |
| 2023-10-17 | 9.64 | $33.98 | 2100 |
| 2023-10-16 | 9.90 | $34.21 | 1419 |
| 2023-10-13 | 10.17 | $33.93 | 3900 |
| 2023-10-12 | 10.45 | $34.12 | 13000 |
| 2023-10-11 | 10.77 | $34.43 | 10933 |
| 2023-10-10 | 11.16 | $34.36 | 7025 |
| 2023-10-09 | 11.69 | $33.80 | 4701 |
| 2023-10-06 | 11.64 | $33.92 | 3500 |
| 2023-10-05 | 12.04 | $33.69 | 18100 |
| 2023-10-04 | 11.97 | $33.33 | 21928 |
| 2023-10-03 | 11.57 | $33.33 | 59300 |
| 2023-10-02 | 11.07 | $33.58 | 4413 |
| 2023-09-29 | 10.88 | $33.86 | 2100 |
| 2023-09-28 | 10.85 | $33.73 | 6744 |
| 2023-09-27 | 10.32 | $33.81 | 2200 |
| 2023-09-26 | 9.79 | $33.76 | 723 |
| 2023-09-25 | 9.31 | $34.28 | 6104 |
| 2023-09-22 | 9.11 | $34.42 | 902 |
| 2023-09-21 | 9.11 | $33.85 | 2100 |
| 2023-09-20 | 8.70 | $34.54 | 8447 |
| 2023-09-19 | 8.93 | $34.62 | 8104 |
| 2023-09-18 | 8.99 | $34.87 | 3900 |
| 2023-09-15 | 9.31 | $34.96 | 7109 |
| 2023-09-14 | 9.74 | $34.95 | 10300 |
| 2023-09-13 | 10.23 | $34.86 | 2900 |
| 2023-09-12 | 10.57 | $34.77 | 4942 |
| 2023-09-11 | 10.99 | $34.91 | 3400 |
| 2023-09-08 | 11.31 | $34.45 | 8200 |
| 2023-09-07 | 11.25 | $34.44 | 3500 |
| 2023-09-06 | 11.10 | $34.84 | 1636 |
| 2023-09-05 | 11.36 | $35.07 | 5648 |
| 2023-09-01 | 11.76 | $35.41 | 8234 |
| 2023-08-31 | 12.22 | $35.07 | 3100 |
| 2023-08-30 | 12.66 | $35.42 | 821 |
| 2023-08-29 | 13.15 | $35.64 | 26218 |
| 2023-08-28 | 13.56 | $35.15 | 3839 |
| 2023-08-25 | 14.21 | $34.88 | 1327 |
| 2023-08-24 | 14.50 | $34.86 | 1227 |
| 2023-08-23 | 14.88 | $34.91 | 800 |
| 2023-08-22 | 15.42 | $34.44 | 17307 |
| 2023-08-21 | 15.40 | $34.48 | 2200 |
| 2023-08-18 | 15.39 | $34.32 | 1609 |
| 2023-08-17 | 15.27 | $34.54 | 1646 |
| 2023-08-16 | 15.35 | $34.58 | 4200 |
| 2023-08-15 | 15.47 | $34.82 | 29300 |
| 2023-08-14 | 15.77 | $35.37 | 2900 |
| 2023-08-11 | 16.38 | $35.54 | 330 |
| 2023-08-10 | 17.17 | $36.20 | 3900 |
| 2023-08-09 | 17.44 | $36.03 | 1735 |
| 2023-08-08 | 18.08 | $36.01 | 2400 |
| 2023-08-07 | 18.86 | $36.54 | 1444 |
| 2023-08-04 | 19.24 | $36.50 | 3919 |
| 2023-08-03 | 19.49 | $36.52 | 1800 |
| 2023-08-02 | 19.96 | $36.40 | 3600 |
| 2023-08-01 | 20.53 | $37.27 | 3000 |
| 2023-07-31 | 20.19 | $37.83 | 5339 |
| 2023-07-28 | 19.43 | $37.75 | 7600 |
| 2023-07-27 | 18.69 | $36.73 | 1600 |
| 2023-07-26 | 18.38 | $37.10 | 5810 |
| 2023-07-25 | 17.85 | $36.82 | 3231 |
| 2023-07-24 | 17.43 | $36.64 | 2529 |
| 2023-07-21 | 17.12 | $36.06 | 7200 |
| 2023-07-20 | 17.19 | $36.05 | 9900 |
| 2023-07-19 | 17.29 | $36.41 | 2247 |
| 2023-07-18 | 17.02 | $36.47 | 2700 |
| 2023-07-17 | 16.73 | $36.63 | 10510 |
| 2023-07-14 | 16.42 | $36.55 | 8700 |
| 2023-07-13 | 15.87 | $36.80 | 14841 |
| 2023-07-12 | 15.13 | $36.43 | 1701 |
| 2023-07-11 | 14.58 | $35.64 | 8011 |
| 2023-07-10 | 14.45 | $35.52 | 43937 |
| 2023-07-07 | 14.51 | $35.48 | 1429 |
| 2023-07-06 | 14.58 | $34.90 | 500 |
| 2023-07-05 | 15.30 | $35.71 | 3010 |
| 2023-07-03 | 15.36 | $35.89 | 700 |
| 2023-06-30 | 15.13 | $35.49 | 1700 |
| 2023-06-29 | 15.21 | $35.09 | 1000 |
| 2023-06-28 | 15.61 | $35.25 | 200 |
| 2023-06-27 | 15.85 | $35.50 | 4024 |
| 2023-06-26 | 16.05 | $35.12 | 2200 |
| 2023-06-23 | 16.51 | $34.98 | 13500 |
| 2023-06-22 | 17.13 | $35.61 | 2414 |
| 2023-06-21 | 17.21 | $35.71 | 5932 |
| 2023-06-20 | 17.12 | $35.81 | 2000 |
| 2023-06-16 | 16.83 | $36.53 | 16603 |
| 2023-06-15 | 15.77 | $36.68 | 400 |
| 2023-06-14 | 14.34 | $36.33 | 3900 |
| 2023-06-13 | 13.07 | $35.98 | 4900 |
| 2023-06-12 | 11.84 | $35.63 | 423 |
| 2023-06-09 | 10.84 | $35.53 | 7100 |
| 2023-06-08 | 9.84 | $35.41 | 1547 |
| 2023-06-07 | 8.78 | $35.17 | 3300 |
| 2023-06-06 | 8.48 | $35.48 | 2600 |
| 2023-06-05 | 8.11 | $35.87 | 1100 |
| 2023-06-02 | 7.73 | $35.16 | 400 |
| 2023-06-01 | 7.85 | $34.66 | 1629 |
| 2023-05-31 | 7.90 | $34.05 | 5340 |
| 2023-05-30 | 7.37 | $34.27 | 5417 |
| 2023-05-26 | 7.12 | $34.78 | 11000 |
| 2023-05-25 | 7.24 | $34.20 | 5315 |
| 2023-05-24 | 6.95 | $34.24 | 3300 |
| 2023-05-23 | 6.70 | $34.55 | 3200 |
| 2023-05-22 | 6.82 | $35.09 | 2804 |
| 2023-05-19 | 6.72 | $34.70 | 3900 |
| 2023-05-18 | 7.04 | $34.81 | 2205 |
| 2023-05-17 | 7.33 | $34.97 | 4748 |
| 2023-05-16 | 7.70 | $34.84 | 25200 |
| 2023-05-15 | 8.03 | $35.03 | 3110 |
| 2023-05-12 | 8.37 | $34.43 | 8400 |
| 2023-05-11 | 8.49 | $34.81 | 1800 |
| 2023-05-10 | 8.88 | $34.86 | 3202 |
| 2023-05-09 | 9.18 | $34.92 | 1449 |
| 2023-05-08 | 9.40 | $35.14 | 2634 |
| 2023-05-05 | 9.37 | $35.06 | 2300 |
| 2023-05-04 | 9.55 | $34.59 | 7025 |
| 2023-05-03 | 9.92 | $34.23 | 5008 |
| 2023-05-02 | 9.99 | $34.23 | 3000 |
| 2023-05-01 | 9.82 | $34.59 | 2548 |
| 2023-04-28 | 10.11 | $34.72 | 3337 |
| 2023-04-27 | 10.57 | $34.55 | 3500 |
| 2023-04-26 | 10.86 | $34.08 | 4030 |
| 2023-04-25 | 10.75 | $33.86 | 11400 |
| 2023-04-24 | 10.22 | $34.47 | 2044 |
| 2023-04-21 | 10.31 | $34.52 | 835 |
| 2023-04-20 | 10.44 | $34.83 | 5803 |
| 2023-04-19 | 10.95 | $34.91 | 2400 |
| 2023-04-18 | 11.41 | $35.28 | 1914 |
| 2023-04-17 | 11.48 | $35.30 | 2736 |
| 2023-04-14 | 11.57 | $35.15 | 6841 |
| 2023-04-13 | 11.68 | $35.31 | 4141 |
| 2023-04-12 | 11.73 | $34.83 | 4900 |
| 2023-04-11 | 12.07 | $35.09 | 5920 |
| 2023-04-10 | 12.16 | $34.83 | 5909 |
| 2023-04-06 | 12.58 | $34.86 | 3427 |
| 2023-04-05 | 13.03 | $34.70 | 2136 |
| 2023-04-04 | 13.49 | $35.00 | 2500 |
| 2023-04-03 | 13.70 | $35.07 | 8301 |
| 2023-03-31 | 13.82 | $35.05 | 500 |
| 2023-03-30 | 13.91 | $35.22 | 1104 |
| 2023-03-29 | 13.89 | $34.84 | 3300 |
| 2023-03-28 | 14.20 | $34.72 | 3518 |
| 2023-03-27 | 14.63 | $34.21 | 4900 |
| 2023-03-24 | 15.30 | $34.38 | 2233 |
| 2023-03-23 | 16.09 | $34.47 | 2744 |
| 2023-03-22 | 16.77 | $34.01 | 6919 |
| 2023-03-21 | 17.54 | $33.90 | 5100 |
| 2023-03-20 | 17.92 | $33.52 | 5600 |
| 2023-03-17 | 18.04 | $33.48 | 18300 |
| 2023-03-16 | 18.25 | $33.62 | 600 |
| 2023-03-15 | 18.47 | $33.08 | 5237 |
| 2023-03-14 | 18.14 | $33.72 | 11200 |
| 2023-03-13 | 18.26 | $33.71 | 1600 |
| 2023-03-10 | 18.49 | $33.72 | 1200 |
| 2023-03-09 | 18.77 | $33.96 | 3600 |
| 2023-03-08 | 19.24 | $34.69 | 4109 |
| 2023-03-07 | 20.25 | $34.63 | 2804 |
| 2023-03-06 | 21.31 | $35.11 | 2329 |
| 2023-03-03 | 21.96 | $35.23 | 15200 |
| 2023-03-02 | 22.69 | $34.94 | 7816 |
| 2023-03-01 | 23.66 | $34.83 | 2300 |
| 2023-02-28 | 24.82 | $34.19 | 7700 |
| 2023-02-27 | 25.84 | $34.40 | 2100 |
| 2023-02-24 | 27.05 | $34.19 | 1600 |
| 2023-02-23 | 28.22 | $35.04 | 3000 |
| 2023-02-22 | 29.29 | $34.87 | 8700 |
| 2023-02-21 | 30.58 | $35.06 | 9614 |
| 2023-02-17 | 31.75 | $35.49 | 1633 |
| 2023-02-16 | 32.72 | $35.80 | 6500 |
| 2023-02-15 | 33.50 | $35.86 | 3000 |
| 2023-02-14 | 34.41 | $36.14 | 3348 |
| 2023-02-13 | 35.02 | $36.24 | 2848 |
| 2023-02-10 | 35.59 | $35.96 | 1600 |
| 2023-02-09 | 36.35 | $36.30 | 5537 |
| 2023-02-08 | 36.87 | $36.20 | 3700 |
| 2023-02-07 | 37.66 | $36.33 | 6718 |
| 2023-02-06 | 38.49 | $36.17 | 13000 |
| 2023-02-03 | 39.39 | $36.64 | 10400 |
| 2023-02-02 | 39.79 | $37.35 | 2100 |
| 2023-02-01 | 39.60 | $37.52 | 6200 |
| 2023-01-31 | 39.40 | $36.97 | 12040 |
| 2023-01-30 | 39.48 | $37.03 | 10000 |
| 2023-01-27 | 39.34 | $37.74 | 600 |
| 2023-01-26 | 38.46 | $37.90 | 2600 |
| 2023-01-25 | 37.33 | $37.66 | 2400 |
| 2023-01-24 | 36.23 | $37.62 | 4019 |
| 2023-01-23 | 35.09 | $37.69 | 2718 |
| 2023-01-20 | 33.88 | $37.26 | 2000 |
| 2023-01-19 | 32.73 | $36.87 | 2920 |
| 2023-01-18 | 31.64 | $36.53 | 7800 |
| 2023-01-17 | 30.49 | $38.40 | 8000 |
| 2023-01-13 | 29.06 | $37.02 | 16949 |
| 2023-01-12 | 27.95 | $36.87 | 4830 |
| 2023-01-11 | 26.84 | $36.67 | 52800 |
| 2023-01-10 | 25.74 | $37.90 | 17100 |
| 2023-01-09 | 24.58 | $36.24 | 7228 |
| 2023-01-06 | 23.85 | $35.98 | 7842 |
| 2023-01-05 | 23.30 | $35.35 | 3800 |
| 2023-01-04 | 22.97 | $35.45 | 4500 |
| 2023-01-03 | 22.63 | $34.40 | 7232 |
| 2022-12-30 | 22.75 | $34.05 | 5625 |
| 2022-12-29 | 23.06 | $34.54 | 1831 |
| 2022-12-28 | 23.00 | $33.87 | 16300 |
| 2022-12-27 | 23.11 | $34.55 | 4319 |
| 2022-12-23 | 22.85 | $33.95 | 10400 |
| 2022-12-22 | 22.80 | $35.22 | 1301 |
| 2022-12-21 | 22.75 | $34.27 | 5600 |
| 2022-12-20 | 23.21 | $33.91 | 18614 |
| 2022-12-19 | 23.88 | $33.91 | 13500 |
| 2022-12-16 | 24.59 | $33.80 | 41600 |
| 2022-12-15 | 25.34 | $33.68 | 19100 |
| 2022-12-14 | 26.12 | $34.43 | 11700 |
| 2022-12-13 | 26.40 | $36.06 | 9000 |
| 2022-12-12 | 26.60 | $34.00 | 17800 |
| 2022-12-09 | 27.43 | $34.96 | 13115 |
| 2022-12-08 | 27.52 | $35.37 | 8829 |
| 2022-12-07 | 27.37 | $34.81 | 4900 |
| 2022-12-06 | 27.43 | $35.14 | 11223 |
| 2022-12-05 | 27.07 | $35.15 | 62618 |
| 2022-12-02 | 26.70 | $35.62 | 6641 |
| 2022-12-01 | 26.04 | $35.18 | 2000 |
| 2022-11-30 | 25.45 | $35.60 | 5109 |
| 2022-11-29 | 24.82 | $34.39 | 23900 |
| 2022-11-28 | 24.67 | $33.69 | 4814 |
| 2022-11-25 | 24.80 | $33.83 | 4200 |
| 2022-11-23 | 24.82 | $34.41 | 4635 |
| 2022-11-22 | 24.85 | $33.56 | 20426 |
| 2022-11-21 | 25.27 | $33.91 | 5400 |
| 2022-11-18 | 25.57 | $33.99 | 6400 |
| 2022-11-17 | 25.55 | $34.24 | 2103 |
| 2022-11-16 | 25.34 | $33.92 | 12529 |
| 2022-11-15 | 25.12 | $34.77 | 12049 |
| 2022-11-14 | 24.46 | $34.02 | 13400 |
| 2022-11-11 | 24.05 | $34.12 | 7300 |
| 2022-11-10 | 23.61 | $33.43 | 19300 |
| 2022-11-09 | 23.51 | $34.16 | 62606 |
| 2022-11-08 | 23.40 | $32.79 | 13100 |
| 2022-11-07 | 23.85 | $32.74 | 7000 |
| 2022-11-04 | 24.35 | $32.78 | 20347 |
| 2022-11-03 | 24.98 | $31.35 | 21700 |
| 2022-11-02 | 26.21 | $33.12 | 35702 |
| 2022-11-01 | 27.40 | $31.45 | 2000 |
| 2022-10-31 | 27.93 | $31.00 | 3500 |
| 2022-10-28 | 27.93 | $31.19 | 8600 |
| 2022-10-27 | 27.97 | $31.28 | 1703 |
| 2022-10-26 | 28.25 | $31.50 | 5800 |
| 2022-10-25 | 28.66 | $31.00 | 2600 |
| 2022-10-24 | 28.61 | $30.72 | 4100 |
| 2022-10-21 | 28.33 | $31.99 | 21100 |
| 2022-10-20 | 28.55 | $31.55 | 5900 |
| 2022-10-19 | 28.67 | $31.31 | 600 |
| 2022-10-18 | 28.35 | $31.87 | 5600 |
| 2022-10-17 | 28.25 | $31.90 | 18200 |
| 2022-10-14 | 28.15 | $31.06 | 1300 |
| 2022-10-13 | 27.36 | $31.52 | 3200 |
| 2022-10-12 | 26.53 | $31.33 | 1040 |
| 2022-10-11 | 25.93 | $31.34 | 13500 |
| 2022-10-10 | 25.31 | $31.86 | 29900 |
| 2022-10-07 | 24.84 | $32.24 | 33126 |
| 2022-10-06 | 24.62 | $32.88 | 4000 |
| 2022-10-05 | 24.79 | $33.17 | 2016 |
| 2022-10-04 | 25.00 | $33.18 | 13500 |
| 2022-10-03 | 25.35 | $32.21 | 86000 |
| 2022-09-30 | 24.73 | $31.67 | 3123 |
| 2022-09-29 | 23.65 | $31.81 | 9640 |
| 2022-09-28 | 22.52 | $32.50 | 8411 |
| 2022-09-27 | 21.53 | $32.18 | 8425 |
| 2022-09-26 | 20.57 | $32.32 | 11710 |
| 2022-09-23 | 19.61 | $32.65 | 3800 |
| 2022-09-22 | 18.71 | $33.15 | 3100 |
| 2022-09-21 | 18.11 | $33.49 | 2536 |
| 2022-09-20 | 17.67 | $34.01 | 7741 |
| 2022-09-19 | 17.51 | $34.47 | 7925 |
| 2022-09-16 | 17.34 | $34.11 | 5609 |
| 2022-09-15 | 16.92 | $34.45 | 3009 |
| 2022-09-14 | 16.77 | $34.85 | 2234 |
| 2022-09-13 | 16.84 | $34.60 | 8000 |
| 2022-09-12 | 16.92 | $35.91 | 3422 |
| 2022-09-09 | 17.80 | $35.37 | 20900 |
| 2022-09-08 | 18.25 | $34.77 | 30000 |
| 2022-09-07 | 18.11 | $34.74 | 2645 |
| 2022-09-06 | 17.93 | $34.46 | 1500 |
| 2022-09-02 | 17.82 | $34.72 | 45300 |
| 2022-09-01 | 17.92 | $35.15 | 10637 |
| 2022-08-31 | 18.09 | $35.50 | 12810 |
| 2022-08-30 | 18.78 | $35.31 | 5115 |
| 2022-08-29 | 19.51 | $37.57 | 4000 |
| 2022-08-26 | 20.30 | $36.08 | 41800 |
| 2022-08-25 | 21.14 | $36.51 | 15227 |
| 2022-08-24 | 21.54 | $35.83 | 191036 |
| 2022-08-23 | 21.31 | $35.65 | 1800 |
| 2022-08-22 | 21.20 | $35.73 | 7300 |
| 2022-08-19 | 21.04 | $35.93 | 4000 |
| 2022-08-18 | 20.98 | $36.00 | 2700 |
| 2022-08-17 | 21.02 | $36.73 | 19510 |
| 2022-08-16 | 21.54 | $36.85 | 9100 |
| 2022-08-15 | 22.21 | $36.97 | 21949 |
| 2022-08-12 | 22.98 | $37.10 | 4302 |
| 2022-08-11 | 23.78 | $36.92 | 13800 |
| 2022-08-10 | 24.70 | $36.62 | 6620 |
| 2022-08-09 | 25.29 | $36.20 | 8400 |
| 2022-08-08 | 25.55 | $36.29 | 3100 |
| 2022-08-05 | 25.92 | $36.18 | 7100 |
| 2022-08-04 | 26.14 | $36.23 | 15200 |
| 2022-08-03 | 26.42 | $35.90 | 1609 |
| 2022-08-02 | 26.38 | $35.58 | 53700 |
| 2022-08-01 | 26.33 | $35.67 | 8626 |
| 2022-07-29 | 26.33 | $36.03 | 2500 |
| 2022-07-28 | 26.40 | $36.17 | 21532 |
| 2022-07-27 | 26.54 | $36.33 | 17800 |
| 2022-07-26 | 26.69 | $35.56 | 6636 |
| 2022-07-25 | 26.41 | $35.83 | 26200 |
| 2022-07-22 | 26.24 | $35.83 | 7300 |
| 2022-07-21 | 26.06 | $36.30 | 20100 |
| 2022-07-20 | 25.97 | $35.75 | 6600 |
| 2022-07-19 | 25.52 | $33.95 | 11800 |
| 2022-07-18 | 25.00 | $35.29 | 3300 |
| 2022-07-15 | 24.91 | $34.88 | 7502 |
| 2022-07-14 | 24.34 | $34.88 | 15500 |
| 2022-07-13 | 23.67 | $34.98 | 6940 |
| 2022-07-12 | 23.05 | $35.29 | 3946 |
| 2022-07-11 | 22.52 | $35.27 | 7300 |
| 2022-07-08 | 22.01 | $36.58 | 6216 |
| 2022-07-07 | 21.93 | $36.62 | 1738 |
| 2022-07-06 | 21.92 | $35.92 | 19940 |
| 2022-07-05 | 21.39 | $36.14 | 50500 |
| 2022-07-01 | 20.85 | $36.26 | 11200 |
| 2022-06-30 | 20.41 | $36.39 | 6539 |
| 2022-06-29 | 20.00 | $36.59 | 47325 |
| 2022-06-28 | 19.78 | $36.86 | 5643 |
| 2022-06-27 | 19.63 | $37.17 | 11134 |
| 2022-06-24 | 19.58 | $37.11 | 6039 |
| 2022-06-23 | 19.45 | $36.27 | 15900 |
| 2022-06-22 | 18.83 | $34.82 | 14500 |
| 2022-06-21 | 18.17 | $36.69 | 51800 |
| 2022-06-17 | 18.06 | $35.85 | 11900 |
| 2022-06-16 | 17.56 | $35.68 | 12500 |
| 2022-06-15 | 16.85 | $35.30 | 8700 |
| 2022-06-14 | 16.10 | $36.37 | 10112 |
| 2022-06-13 | 15.55 | $35.59 | 11619 |
| 2022-06-10 | 14.90 | $37.05 | 16634 |
| 2022-06-09 | 14.70 | $37.43 | 13500 |
| 2022-06-08 | 14.68 | $38.68 | 13012 |
| 2022-06-07 | 15.13 | $38.34 | 4209 |
| 2022-06-06 | 15.35 | $38.28 | 2100 |
| 2022-06-03 | 15.66 | $37.96 | 1709 |
| 2022-06-02 | 15.85 | $38.72 | 9140 |
| 2022-06-01 | 16.12 | $38.00 | 8000 |
| 2022-05-31 | 16.13 | $38.40 | 46000 |
| 2022-05-27 | 16.34 | $39.17 | 2408 |
| 2022-05-26 | 16.56 | $37.16 | 8700 |
| 2022-05-25 | 15.84 | $36.84 | 1000 |
| 2022-05-24 | 14.78 | $34.36 | 14200 |
| 2022-05-23 | 13.51 | $37.25 | 4700 |
| 2022-05-20 | 13.04 | $34.97 | 10035 |
| 2022-05-19 | 12.31 | $36.70 | 4213 |
| 2022-05-18 | 12.31 | $36.33 | 19114 |
| 2022-05-17 | 12.31 | $35.35 | 1547 |
| 2022-05-16 | 12.31 | $36.16 | 11800 |
| 2022-05-13 | 12.68 | $36.34 | 12000 |
| 2022-05-12 | 13.04 | $35.31 | 633 |
| 2022-05-11 | 12.79 | $35.48 | 700 |
| 2022-05-10 | 12.61 | $35.86 | 9206 |
| 2022-05-09 | 12.46 | $35.57 | 14200 |
| 2022-05-06 | 12.21 | $36.58 | 11149 |
| 2022-05-05 | 12.34 | $38.62 | 3136 |
| 2022-05-04 | 12.69 | $37.50 | 4300 |
| 2022-05-03 | 13.34 | $40.00 | 53200 |
| 2022-05-02 | 13.77 | $38.04 | 11300 |
| 2022-04-29 | 13.69 | $38.12 | 48117 |
| 2022-04-28 | 13.87 | $38.11 | 12700 |
| 2022-04-27 | 13.76 | $37.64 | 5049 |
| 2022-04-26 | 13.38 | $37.00 | 4021 |
| 2022-04-25 | 12.97 | $39.42 | 10111 |
| 2022-04-22 | 12.83 | $38.26 | 25627 |
| 2022-04-21 | 12.08 | $38.42 | 7944 |
| 2022-04-20 | 11.35 | $39.11 | 5242 |
| 2022-04-19 | 10.90 | $39.25 | 3400 |
| 2022-04-18 | 10.50 | $39.53 | 6619 |
| 2022-04-14 | 10.16 | $39.85 | 25000 |
| 2022-04-13 | 10.00 | $40.42 | 3500 |
| 2022-04-12 | 10.06 | $40.04 | 16800 |
| 2022-04-11 | 10.14 | $40.41 | 1837 |
| 2022-04-08 | 10.36 | $40.71 | 5211 |
| 2022-04-07 | 10.77 | $40.71 | 626 |
| 2022-04-06 | 11.14 | $41.09 | 3400 |
| 2022-04-05 | 11.67 | $41.54 | 15200 |
| 2022-04-04 | 12.10 | $42.50 | 2624 |
| 2022-04-01 | 12.22 | $41.76 | 15732 |
| 2022-03-31 | 12.65 | $40.99 | 5800 |
| 2022-03-30 | 13.30 | $41.76 | 2343 |
| 2022-03-29 | 13.69 | $41.86 | 4611 |
| 2022-03-28 | 14.18 | $41.15 | 3600 |
| 2022-03-25 | 14.84 | $40.92 | 15400 |
| 2022-03-24 | 15.42 | $41.36 | 1400 |
| 2022-03-23 | 16.21 | $41.07 | 13700 |
| 2022-03-22 | 17.04 | $41.28 | 6200 |
| 2022-03-21 | 17.81 | $40.42 | 3300 |
| 2022-03-18 | 18.47 | $41.33 | 12900 |
| 2022-03-17 | 19.38 | $40.53 | 2500 |
| 2022-03-16 | 20.00 | $40.84 | 8542 |
| 2022-03-15 | 20.64 | $37.72 | 10830 |
| 2022-03-14 | 19.60 | $37.48 | 27515 |
| 2022-03-11 | 18.57 | $38.32 | 10911 |
| 2022-03-10 | 17.79 | $39.15 | 2300 |
| 2022-03-09 | 17.21 | $39.90 | 7600 |
| 2022-03-08 | 16.75 | $38.73 | 2100 |
| 2022-03-07 | 15.49 | $38.47 | 1400 |
| 2022-03-04 | 14.16 | $40.09 | 4208 |
| 2022-03-03 | 13.07 | $40.99 | 4000 |
| 2022-03-02 | 12.58 | $41.50 | 5100 |
| 2022-03-01 | 12.14 | $41.25 | 15802 |
| 2022-02-28 | 11.68 | $41.77 | 8700 |
| 2022-02-25 | 11.25 | $41.99 | 2900 |
| 2022-02-24 | 10.98 | $40.65 | 5726 |
| 2022-02-23 | 9.72 | $42.14 | 10603 |
| 2022-02-22 | 9.93 | $42.36 | 37700 |
| 2022-02-18 | 10.28 | $43.00 | 2400 |
| 2022-02-17 | 10.44 | $43.40 | 2026 |
| 2022-02-16 | 10.24 | $43.83 | 17100 |
| 2022-02-15 | 10.03 | $43.61 | 3400 |
| 2022-02-14 | 10.04 | $43.06 | 300 |
| 2022-02-11 | 10.51 | $43.06 | 1000 |
| 2022-02-10 | 10.99 | $43.51 | 647 |
| 2022-02-09 | 11.14 | $43.75 | 16200 |
| 2022-02-08 | 11.40 | $43.11 | 3400 |
| 2022-02-07 | 11.79 | $42.96 | 11500 |
| 2022-02-04 | 12.20 | $42.83 | 9000 |
| 2022-02-03 | 12.56 | $42.72 | 5500 |
| 2022-02-02 | 12.84 | $43.14 | 3400 |
| 2022-02-01 | 13.36 | $43.12 | 13526 |
| 2022-01-31 | 13.90 | $42.98 | 6300 |
| 2022-01-28 | 14.37 | $41.64 | 52317 |
| 2022-01-27 | 13.78 | $41.50 | 5100 |
| 2022-01-26 | 13.36 | $42.02 | 2800 |
| 2022-01-25 | 13.16 | $42.51 | 1848 |
| 2022-01-24 | 13.17 | $42.45 | 4520 |
| 2022-01-21 | 13.08 | $43.05 | 3100 |
| 2022-01-20 | 13.52 | $43.63 | 4946 |
| 2022-01-19 | 13.44 | $43.45 | 1943 |
| 2022-01-18 | 13.96 | $43.40 | 5800 |
| 2022-01-14 | 14.51 | $43.96 | 1200 |
| 2022-01-13 | 14.64 | $43.91 | 944 |
| 2022-01-12 | 14.73 | $44.33 | 6900 |
| 2022-01-11 | 14.62 | $43.66 | 6200 |
| 2022-01-10 | 15.07 | $42.74 | 1200 |
| 2022-01-07 | 15.25 | $42.74 | 6427 |
| 2022-01-06 | 15.45 | $42.46 | 1300 |
| 2022-01-05 | 15.46 | $42.40 | 2200 |
| 2022-01-04 | 15.46 | $43.10 | 5717 |
| 2022-01-03 | 16.10 | $43.28 | 2610 |
| 2021-12-31 | 16.77 | $43.04 | 15907 |
| 2021-12-30 | 17.47 | $43.19 | 12942 |
| 2021-12-29 | 18.12 | $42.68 | 25000 |
| 2021-12-28 | 18.23 | $42.85 | 40743 |
| 2021-12-27 | 18.43 | $42.90 | 26138 |
| 2021-12-23 | 18.65 | $42.75 | 34908 |
| 2021-12-22 | 18.74 | $42.48 | 36900 |
| 2021-12-21 | 18.63 | $42.27 | 47500 |
| 2021-12-20 | 18.21 | $41.65 | 47400 |
| 2021-12-17 | 17.55 | $42.19 | 4008 |
| 2021-12-16 | 17.23 | $42.41 | 10700 |
| 2021-12-15 | 17.08 | $42.30 | 1600 |
| 2021-12-14 | 16.52 | $42.49 | 10226 |
| 2021-12-13 | 16.25 | $42.62 | 5900 |
| 2021-12-10 | 16.15 | $43.90 | 11620 |
| 2021-12-09 | 16.97 | $43.88 | 600 |
| 2021-12-08 | 17.74 | $44.18 | 3440 |
| 2021-12-07 | 18.53 | $43.97 | 6600 |
| 2021-12-06 | 19.42 | $43.36 | 36100 |
| 2021-12-03 | 19.78 | $43.16 | 3200 |
| 2021-12-02 | 20.16 | $43.61 | 1400 |
| 2021-12-01 | 21.03 | $43.14 | 700 |
| 2021-11-30 | 21.79 | $43.10 | 1649 |
| 2021-11-29 | 22.05 | $43.00 | 2303 |
| 2021-11-26 | 22.32 | $44.22 | 600 |
| 2021-11-24 | 23.02 | $44.22 | 600 |
| 2021-11-23 | 23.75 | $44.27 | 900 |
| 2021-11-22 | 24.52 | $44.39 | 8601 |
| 2021-11-19 | 25.10 | $44.62 | 1916 |
| 2021-11-18 | 25.43 | $44.78 | 1643 |
| 2021-11-17 | 25.70 | $45.01 | 1916 |
| 2021-11-16 | 25.58 | $45.16 | 2300 |
| 2021-11-15 | 25.31 | $45.11 | 2400 |
| 2021-11-12 | 25.02 | $45.18 | 7200 |
| 2021-11-11 | 24.82 | $44.40 | 400 |
| 2021-11-10 | 25.18 | $44.40 | 1513 |
| 2021-11-09 | 25.55 | $44.67 | 2900 |
| 2021-11-08 | 25.72 | $44.81 | 3500 |
| 2021-11-05 | 25.89 | $44.52 | 2200 |
| 2021-11-04 | 26.26 | $44.37 | 1144 |
| 2021-11-03 | 26.77 | $44.45 | 2028 |
| 2021-11-02 | 27.30 | $44.11 | 5600 |
| 2021-11-01 | 27.97 | $44.35 | 3833 |
| 2021-10-29 | 28.61 | $44.00 | 1548 |
| 2021-10-28 | 29.52 | $44.50 | 1042 |
| 2021-10-27 | 30.05 | $44.53 | 1427 |
| 2021-10-26 | 30.60 | $44.86 | 1900 |
| 2021-10-25 | 30.74 | $44.98 | 1300 |
| 2021-10-22 | 30.96 | $44.79 | 350 |
| 2021-10-21 | 31.30 | $44.79 | 3400 |
| 2021-10-20 | 31.65 | $45.22 | 1500 |
| 2021-10-19 | 31.60 | $45.08 | 723 |
| 2021-10-18 | 31.61 | $44.60 | 416 |
| 2021-10-15 | 31.84 | $44.51 | 234 |
| 2021-10-14 | 32.13 | $43.97 | 4231 |
| 2021-10-13 | 32.62 | $43.81 | 500 |
| 2021-10-12 | 33.27 | $43.30 | 900 |
| 2021-10-11 | 34.17 | $43.40 | 4000 |
| 2021-10-08 | 35.06 | $43.51 | 2800 |
| 2021-10-07 | 36.15 | $43.80 | 6300 |
| 2021-10-06 | 37.20 | $42.84 | 1336 |
| 2021-10-05 | 38.81 | $42.98 | 514 |
| 2021-10-04 | 40.13 | $42.63 | 1400 |
| 2021-10-01 | 41.52 | $43.43 | 35200 |
| 2021-09-30 | 42.58 | $43.38 | 6800 |
| 2021-09-29 | 43.55 | $43.08 | 506 |
| 2021-09-28 | 44.76 | $43.36 | 57500 |
| 2021-09-27 | 45.95 | $43.95 | 608 |
| 2021-09-24 | 46.68 | $43.88 | 600 |
| 2021-09-23 | 47.48 | $44.20 | 900 |
| 2021-09-22 | 48.20 | $43.95 | 3244 |
| 2021-09-21 | 49.23 | $43.41 | 804 |
| 2021-09-20 | 50.52 | $43.11 | 1800 |
| 2021-09-17 | 51.90 | $44.24 | 4900 |
| 2021-09-16 | 52.52 | $44.34 | 1400 |
| 2021-09-15 | 53.15 | $44.87 | 3012 |
| 2021-09-14 | 53.47 | $44.85 | 1507 |
| 2021-09-13 | 53.66 | $45.15 | 1649 |
| 2021-09-10 | 53.75 | $45.04 | 345 |
| 2021-09-09 | 53.81 | $45.07 | 1905 |
| 2021-09-08 | 53.90 | $45.14 | 1007 |
| 2021-09-07 | 53.92 | $45.89 | 2700 |
| 2021-09-03 | 53.64 | $45.46 | 300 |
| 2021-09-02 | 53.43 | $45.46 | 5810 |
| 2021-09-01 | 53.20 | $45.60 | 1300 |
| 2021-08-31 | 52.94 | $45.37 | 15135 |
| 2021-08-30 | 52.70 | $44.61 | — |
| 2021-08-27 | 52.58 | $44.61 | 200 |
| 2021-08-26 | 52.46 | $44.10 | 914 |
| 2021-08-25 | 52.41 | $44.41 | 1411 |
| 2021-08-24 | 52.23 | $44.25 | 7049 |
| 2021-08-23 | 52.05 | $43.62 | 3400 |
| 2021-08-20 | 51.95 | $42.94 | 5800 |
| 2021-08-19 | 51.96 | $42.98 | 2100 |
| 2021-08-18 | 51.90 | $43.53 | 3409 |
| 2021-08-17 | 51.58 | $43.37 | 1344 |
| 2021-08-16 | 51.31 | $44.01 | 9600 |
| 2021-08-13 | 50.79 | $44.42 | 1414 |
| 2021-08-12 | 50.01 | $44.35 | 2800 |
| 2021-08-11 | 49.19 | $44.69 | 1821 |
| 2021-08-10 | 48.14 | $44.60 | 1100 |
| 2021-08-09 | 47.05 | $44.56 | 1040 |
| 2021-08-06 | 45.90 | $44.34 | 5100 |
| 2021-08-05 | 44.70 | $44.80 | 3600 |
| 2021-08-04 | 43.32 | $44.75 | 1433 |
| 2021-08-03 | 41.84 | $44.61 | 2800 |
| 2021-08-02 | 40.29 | $44.30 | 4903 |
| 2021-07-30 | 38.67 | $43.98 | 1800 |
| 2021-07-29 | 36.98 | $44.32 | 3542 |
| 2021-07-28 | 35.09 | $43.87 | 1700 |
| 2021-07-27 | 33.12 | $42.84 | 700 |
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