Is Fidelity Metaverse ETF (FMET) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fidelity Metaverse ETF (FMET) research center and poll results.
NASDAQ : FMET
Fidelity Metaverse ETF — Technical Indicators
$36.21 USD
-$0.65 (-1.75%)
- Volume
- 1.29K
- Average Volume
- 3.89K
- Market Capitalization
- $43.58M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $40.25
- Year Low
- $30.14
- 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
36.92
2026-07-23
Close Price
$36.21
Vol: 1409
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.94
Average
28.53
Maximum
38.55
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 36.92 | $36.21 | 1409 |
| 2026-07-22 | 36.91 | $36.82 | 3811 |
| 2026-07-21 | 36.88 | $37.18 | 5454 |
| 2026-07-20 | 36.88 | $36.81 | 931 |
| 2026-07-17 | 36.92 | $36.67 | 4700 |
| 2026-07-16 | 36.93 | $36.96 | 1800 |
| 2026-07-15 | 36.95 | $37.48 | 1700 |
| 2026-07-14 | 36.97 | $37.29 | 3400 |
| 2026-07-13 | 36.95 | $37.44 | 1400 |
| 2026-07-10 | 36.92 | $37.81 | 1600 |
| 2026-07-09 | 36.83 | $37.69 | 4000 |
| 2026-07-08 | 36.80 | $37.33 | 1541 |
| 2026-07-07 | 36.84 | $37.12 | 1716 |
| 2026-07-06 | 36.87 | $37.34 | 2314 |
| 2026-07-02 | 36.99 | $36.82 | 600 |
| 2026-07-01 | 37.15 | $37.08 | 1000 |
| 2026-06-30 | 37.30 | $36.79 | 5800 |
| 2026-06-29 | 37.47 | $36.44 | 2137 |
| 2026-06-26 | 37.63 | $35.65 | 3000 |
| 2026-06-25 | 37.81 | $35.47 | 6500 |
| 2026-06-24 | 37.98 | $35.93 | 15120 |
| 2026-06-23 | 38.13 | $36.37 | 5864 |
| 2026-06-22 | 38.24 | $37.17 | 3100 |
| 2026-06-18 | 38.27 | $37.61 | 2800 |
| 2026-06-17 | 38.27 | $36.76 | 2200 |
| 2026-06-16 | 38.28 | $37.40 | 6600 |
| 2026-06-15 | 38.28 | $37.96 | 6467 |
| 2026-06-12 | 38.25 | $36.82 | 6245 |
| 2026-06-11 | 38.31 | $36.74 | 6730 |
| 2026-06-10 | 38.37 | $36.02 | 2845 |
| 2026-06-09 | 38.46 | $37.26 | 1600 |
| 2026-06-08 | 38.52 | $38.07 | 4825 |
| 2026-06-05 | 38.54 | $37.64 | 10300 |
| 2026-06-04 | 38.55 | $39.85 | 1600 |
| 2026-06-03 | 38.46 | $39.99 | 1600 |
| 2026-06-02 | 38.31 | $40.14 | 1264 |
| 2026-06-01 | 38.13 | $40.06 | 6650 |
| 2026-05-29 | 37.96 | $39.60 | 7923 |
| 2026-05-28 | 37.81 | $39.42 | 4608 |
| 2026-05-27 | 37.63 | $38.69 | 5930 |
| 2026-05-26 | 37.48 | $39.09 | 8600 |
| 2026-05-22 | 37.33 | $38.42 | 2422 |
| 2026-05-21 | 37.22 | $37.78 | 3120 |
| 2026-05-20 | 37.09 | $37.67 | 2220 |
| 2026-05-19 | 37.01 | $36.93 | 2834 |
| 2026-05-18 | 36.93 | $37.37 | 6135 |
| 2026-05-15 | 36.85 | $37.42 | 935 |
| 2026-05-14 | 36.76 | $38.04 | 4005 |
| 2026-05-13 | 36.61 | $38.02 | 3400 |
| 2026-05-12 | 36.43 | $37.68 | 4621 |
| 2026-05-11 | 36.24 | $38.58 | 9200 |
| 2026-05-08 | 35.97 | $38.42 | 1800 |
| 2026-05-07 | 35.68 | $37.84 | 4636 |
| 2026-05-06 | 35.41 | $37.94 | 2100 |
| 2026-05-05 | 35.14 | $36.99 | 4100 |
| 2026-05-04 | 34.88 | $36.58 | 2818 |
| 2026-05-01 | 34.64 | $36.68 | 4200 |
| 2026-04-30 | 34.39 | $36.54 | 2300 |
| 2026-04-29 | 34.14 | $35.89 | 2200 |
| 2026-04-28 | 33.92 | $35.65 | 1723 |
| 2026-04-27 | 33.65 | $36.17 | 3900 |
| 2026-04-24 | 33.35 | $36.19 | 2618 |
| 2026-04-23 | 33.08 | $35.23 | 2300 |
| 2026-04-22 | 32.89 | $35.99 | 1528 |
| 2026-04-21 | 32.65 | $35.38 | 7500 |
| 2026-04-20 | 32.46 | $35.73 | 3820 |
| 2026-04-17 | 32.23 | $35.59 | 5035 |
| 2026-04-16 | 32.06 | $35.12 | 6643 |
| 2026-04-15 | 31.91 | $34.42 | 4202 |
| 2026-04-14 | 31.82 | $33.78 | 2949 |
| 2026-04-13 | 31.76 | $33.33 | 10508 |
| 2026-04-10 | 31.71 | $32.60 | 1100 |
| 2026-04-09 | 31.70 | $32.47 | 1900 |
| 2026-04-08 | 31.72 | $32.55 | 6700 |
| 2026-04-07 | 31.74 | $31.69 | 2078 |
| 2026-04-06 | 31.81 | $31.78 | 6800 |
| 2026-04-02 | 31.85 | $31.67 | 4300 |
| 2026-04-01 | 31.91 | $31.65 | 3600 |
| 2026-03-31 | 31.99 | $31.42 | 3800 |
| 2026-03-30 | 32.06 | $30.14 | 9739 |
| 2026-03-27 | 32.21 | $30.30 | 4017 |
| 2026-03-26 | 32.36 | $30.69 | 2115 |
| 2026-03-25 | 32.52 | $31.55 | 1338 |
| 2026-03-24 | 32.64 | $31.12 | 2400 |
| 2026-03-23 | 32.76 | $31.57 | 5100 |
| 2026-03-20 | 32.83 | $31.21 | 535 |
| 2026-03-19 | 32.95 | $32.09 | 7100 |
| 2026-03-18 | 33.01 | $32.20 | 3300 |
| 2026-03-17 | 33.07 | $32.57 | 2300 |
| 2026-03-16 | 33.10 | $32.65 | 2500 |
| 2026-03-13 | 33.14 | $32.19 | 4400 |
| 2026-03-12 | 33.21 | $32.39 | 900 |
| 2026-03-11 | 33.29 | $32.90 | 4711 |
| 2026-03-10 | 33.38 | $32.93 | 4419 |
| 2026-03-09 | 33.46 | $33.18 | 5817 |
| 2026-03-06 | 33.51 | $32.52 | 5100 |
| 2026-03-05 | 33.53 | $32.91 | 4700 |
| 2026-03-04 | 33.58 | $33.21 | 5200 |
| 2026-03-03 | 33.64 | $32.81 | 3107 |
| 2026-03-02 | 33.77 | $33.20 | 5200 |
| 2026-02-27 | 33.88 | $33.27 | 4800 |
| 2026-02-26 | 34.04 | $33.83 | 2047 |
| 2026-02-25 | 34.18 | $34.00 | 7500 |
| 2026-02-24 | 34.32 | $33.63 | 7713 |
| 2026-02-23 | 34.47 | $32.95 | 4313 |
| 2026-02-20 | 34.64 | $33.48 | 5130 |
| 2026-02-19 | 34.77 | $33.28 | 6828 |
| 2026-02-18 | 34.89 | $33.41 | 7435 |
| 2026-02-17 | 34.99 | $33.22 | 4300 |
| 2026-02-13 | 35.14 | $33.46 | 3800 |
| 2026-02-12 | 35.28 | $33.55 | 3400 |
| 2026-02-11 | 35.42 | $34.13 | 4900 |
| 2026-02-10 | 35.54 | $34.58 | 5600 |
| 2026-02-09 | 35.64 | $34.59 | 6600 |
| 2026-02-06 | 35.73 | $34.09 | 5849 |
| 2026-02-05 | 35.84 | $33.08 | 10046 |
| 2026-02-04 | 36.01 | $33.74 | 16800 |
| 2026-02-03 | 36.16 | $34.43 | 5200 |
| 2026-02-02 | 36.27 | $35.45 | 3100 |
| 2026-01-30 | 36.32 | $35.44 | 3900 |
| 2026-01-29 | 36.35 | $36.39 | 4300 |
| 2026-01-28 | 36.35 | $36.75 | 3500 |
| 2026-01-27 | 36.32 | $36.72 | 3617 |
| 2026-01-26 | 36.31 | $36.61 | 5000 |
| 2026-01-23 | 36.30 | $36.36 | 4500 |
| 2026-01-22 | 36.29 | $36.07 | 7113 |
| 2026-01-21 | 36.31 | $35.73 | 8149 |
| 2026-01-20 | 36.33 | $35.34 | 5741 |
| 2026-01-16 | 36.35 | $36.29 | 1927 |
| 2026-01-15 | 36.31 | $36.28 | 1614 |
| 2026-01-14 | 36.30 | $36.34 | 4702 |
| 2026-01-13 | 36.28 | $36.53 | 6040 |
| 2026-01-12 | 36.27 | $36.49 | 8500 |
| 2026-01-09 | 36.29 | $36.38 | 5102 |
| 2026-01-08 | 36.31 | $36.35 | 15609 |
| 2026-01-07 | 36.33 | $36.47 | 5400 |
| 2026-01-06 | 36.34 | $36.78 | 9400 |
| 2026-01-05 | 36.33 | $36.53 | 10014 |
| 2026-01-02 | 36.32 | $36.46 | 5729 |
| 2025-12-31 | 36.31 | $36.07 | 6800 |
| 2025-12-30 | 36.31 | $36.37 | 9446 |
| 2025-12-29 | 36.29 | $36.32 | 10410 |
| 2025-12-26 | 36.26 | $36.40 | 3633 |
| 2025-12-24 | 36.23 | $36.39 | 2200 |
| 2025-12-23 | 36.19 | $36.26 | 6225 |
| 2025-12-22 | 36.14 | $36.33 | 7500 |
| 2025-12-19 | 36.07 | $36.20 | 2000 |
| 2025-12-18 | 35.97 | $35.77 | 2940 |
| 2025-12-17 | 35.94 | $35.41 | 5300 |
| 2025-12-16 | 35.95 | $36.05 | 3400 |
| 2025-12-15 | 35.92 | $36.11 | 3600 |
| 2025-12-12 | 35.93 | $36.28 | 9906 |
| 2025-12-11 | 35.93 | $36.80 | 12902 |
| 2025-12-10 | 35.95 | $36.81 | 8304 |
| 2025-12-09 | 35.96 | $36.75 | 1516 |
| 2025-12-08 | 35.98 | $36.70 | 4812 |
| 2025-12-05 | 35.97 | $36.66 | 6000 |
| 2025-12-04 | 35.96 | $36.29 | 5210 |
| 2025-12-03 | 36.02 | $36.21 | 4631 |
| 2025-12-02 | 36.07 | $36.03 | 5800 |
| 2025-12-01 | 36.18 | $35.94 | 5500 |
| 2025-11-28 | 36.31 | $35.90 | 900 |
| 2025-11-26 | 36.42 | $35.66 | 8500 |
| 2025-11-25 | 36.59 | $35.55 | 2245 |
| 2025-11-24 | 36.77 | $35.44 | 13015 |
| 2025-11-21 | 36.96 | $34.77 | 7000 |
| 2025-11-20 | 37.15 | $34.31 | 5800 |
| 2025-11-19 | 37.33 | $35.21 | 9433 |
| 2025-11-18 | 37.46 | $35.47 | 5134 |
| 2025-11-17 | 37.61 | $35.60 | 9000 |
| 2025-11-14 | 37.75 | $36.27 | 3140 |
| 2025-11-13 | 37.82 | $36.23 | 47400 |
| 2025-11-12 | 37.89 | $37.16 | 17400 |
| 2025-11-11 | 37.93 | $37.03 | 12546 |
| 2025-11-10 | 37.95 | $37.20 | 6703 |
| 2025-11-07 | 37.98 | $36.43 | 8200 |
| 2025-11-06 | 38.00 | $36.52 | 12019 |
| 2025-11-05 | 38.10 | $37.42 | 7922 |
| 2025-11-04 | 38.15 | $37.29 | 11300 |
| 2025-11-03 | 38.19 | $38.28 | 16900 |
| 2025-10-31 | 38.20 | $38.40 | 5300 |
| 2025-10-30 | 38.17 | $38.18 | 14600 |
| 2025-10-29 | 38.16 | $39.03 | 5643 |
| 2025-10-28 | 38.10 | $39.12 | 18520 |
| 2025-10-27 | 38.04 | $39.25 | 15800 |
| 2025-10-24 | 37.97 | $38.51 | 19200 |
| 2025-10-23 | 37.93 | $37.99 | 3800 |
| 2025-10-22 | 37.90 | $37.84 | 11229 |
| 2025-10-21 | 37.88 | $38.37 | 5600 |
| 2025-10-20 | 37.86 | $38.39 | 8346 |
| 2025-10-17 | 37.85 | $37.66 | 4500 |
| 2025-10-16 | 37.86 | $37.70 | 8200 |
| 2025-10-15 | 37.87 | $38.03 | 4317 |
| 2025-10-14 | 37.85 | $37.47 | 8200 |
| 2025-10-13 | 37.85 | $37.71 | 5900 |
| 2025-10-10 | 37.83 | $36.81 | 13439 |
| 2025-10-09 | 37.83 | $38.45 | 7300 |
| 2025-10-08 | 37.75 | $38.60 | 4810 |
| 2025-10-07 | 37.64 | $38.05 | 10300 |
| 2025-10-06 | 37.56 | $38.45 | 5800 |
| 2025-10-03 | 37.45 | $37.81 | 6900 |
| 2025-10-02 | 37.35 | $38.03 | 5200 |
| 2025-10-01 | 37.24 | $37.69 | 15704 |
| 2025-09-30 | 37.14 | $37.89 | 3564 |
| 2025-09-29 | 37.02 | $37.97 | 5800 |
| 2025-09-26 | 36.90 | $37.68 | 1606 |
| 2025-09-25 | 36.82 | $37.43 | 2427 |
| 2025-09-24 | 36.73 | $37.49 | 17000 |
| 2025-09-23 | 36.64 | $37.83 | 9800 |
| 2025-09-22 | 36.53 | $38.23 | 15900 |
| 2025-09-19 | 36.40 | $37.88 | 6600 |
| 2025-09-18 | 36.24 | $37.91 | 20643 |
| 2025-09-17 | 36.10 | $37.57 | 2200 |
| 2025-09-16 | 35.98 | $37.46 | 8400 |
| 2025-09-15 | 35.89 | $37.36 | 9400 |
| 2025-09-12 | 35.81 | $36.89 | 5700 |
| 2025-09-11 | 35.75 | $36.78 | 9000 |
| 2025-09-10 | 35.72 | $36.48 | 2804 |
| 2025-09-09 | 35.68 | $36.39 | 3746 |
| 2025-09-08 | 35.62 | $36.22 | 5819 |
| 2025-09-05 | 35.57 | $35.89 | 11500 |
| 2025-09-04 | 35.53 | $35.82 | 2240 |
| 2025-09-03 | 35.50 | $35.63 | 6833 |
| 2025-09-02 | 35.48 | $35.40 | 5100 |
| 2025-08-29 | 35.49 | $35.71 | 12222 |
| 2025-08-28 | 35.43 | $35.98 | 1846 |
| 2025-08-27 | 35.40 | $35.73 | 9904 |
| 2025-08-26 | 35.37 | $35.64 | 5412 |
| 2025-08-25 | 35.35 | $35.57 | 3601 |
| 2025-08-22 | 35.33 | $35.62 | 3300 |
| 2025-08-21 | 35.29 | $34.79 | 3800 |
| 2025-08-20 | 35.29 | $35.01 | 12600 |
| 2025-08-19 | 35.29 | $35.16 | 6300 |
| 2025-08-18 | 35.28 | $35.71 | 3800 |
| 2025-08-15 | 35.24 | $35.68 | 3600 |
| 2025-08-14 | 35.20 | $35.85 | 6600 |
| 2025-08-13 | 35.14 | $36.08 | 9000 |
| 2025-08-12 | 35.06 | $35.76 | 6300 |
| 2025-08-11 | 34.98 | $35.13 | 7000 |
| 2025-08-08 | 34.92 | $35.25 | 4300 |
| 2025-08-07 | 34.84 | $35.17 | 17400 |
| 2025-08-06 | 34.78 | $35.10 | 15700 |
| 2025-08-05 | 34.73 | $35.27 | 5500 |
| 2025-08-04 | 34.67 | $35.49 | 4600 |
| 2025-08-01 | 34.58 | $34.68 | 9000 |
| 2025-07-31 | 34.56 | $35.26 | 7600 |
| 2025-07-30 | 34.49 | $35.21 | 12100 |
| 2025-07-29 | 34.42 | $35.11 | 10500 |
| 2025-07-28 | 34.36 | $35.21 | 10400 |
| 2025-07-25 | 34.28 | $34.92 | 5700 |
| 2025-07-24 | 34.21 | $34.82 | 4400 |
| 2025-07-23 | 34.15 | $34.97 | 5700 |
| 2025-07-22 | 34.08 | $34.86 | 4700 |
| 2025-07-21 | 33.97 | $34.98 | 6200 |
| 2025-07-18 | 33.83 | $34.79 | 3500 |
| 2025-07-17 | 33.72 | $34.73 | 2000 |
| 2025-07-16 | 33.59 | $34.49 | 8700 |
| 2025-07-15 | 33.49 | $34.14 | 4000 |
| 2025-07-14 | 33.38 | $33.89 | 2200 |
| 2025-07-11 | 33.32 | $33.77 | 1000 |
| 2025-07-10 | 33.25 | $33.98 | 6600 |
| 2025-07-09 | 33.18 | $34.06 | 7500 |
| 2025-07-08 | 33.10 | $34.00 | 6800 |
| 2025-07-07 | 33.00 | $33.80 | 18500 |
| 2025-07-03 | 32.90 | $34.13 | 3700 |
| 2025-07-02 | 32.78 | $33.91 | 5200 |
| 2025-07-01 | 32.65 | $33.77 | 11800 |
| 2025-06-30 | 32.51 | $33.99 | 83600 |
| 2025-06-27 | 32.34 | $33.65 | 6300 |
| 2025-06-26 | 32.20 | $33.50 | 4800 |
| 2025-06-25 | 32.07 | $33.55 | 4400 |
| 2025-06-24 | 31.93 | $33.60 | 114300 |
| 2025-06-23 | 31.76 | $32.59 | 6700 |
| 2025-06-20 | 31.65 | $32.30 | 2600 |
| 2025-06-18 | 31.55 | $32.51 | 4800 |
| 2025-06-17 | 31.46 | $32.15 | 3100 |
| 2025-06-16 | 31.39 | $32.53 | 5700 |
| 2025-06-13 | 31.30 | $31.87 | 5000 |
| 2025-06-12 | 31.24 | $32.69 | 1300 |
| 2025-06-11 | 31.14 | $32.51 | 5900 |
| 2025-06-10 | 31.03 | $32.54 | 3800 |
| 2025-06-09 | 30.90 | $32.42 | 6600 |
| 2025-06-06 | 30.72 | $32.05 | 6200 |
| 2025-06-05 | 30.55 | $31.64 | 2900 |
| 2025-06-04 | 30.40 | $31.79 | 2400 |
| 2025-06-03 | 30.25 | $31.34 | 3000 |
| 2025-06-02 | 30.13 | $31.00 | 2700 |
| 2025-05-30 | 30.03 | $30.61 | 1700 |
| 2025-05-29 | 29.91 | $30.83 | 2500 |
| 2025-05-28 | 29.77 | $30.81 | 1600 |
| 2025-05-27 | 29.63 | $30.88 | 4000 |
| 2025-05-23 | 29.49 | $30.10 | 1800 |
| 2025-05-22 | 29.39 | $30.42 | 1200 |
| 2025-05-21 | 29.25 | $30.30 | 1600 |
| 2025-05-20 | 29.08 | $30.71 | 1400 |
| 2025-05-19 | 28.86 | $30.70 | 6400 |
| 2025-05-16 | 28.62 | $30.84 | 3400 |
| 2025-05-15 | 28.39 | $30.63 | 5400 |
| 2025-05-14 | 28.17 | $30.68 | 3900 |
| 2025-05-13 | 27.97 | $30.35 | 4700 |
| 2025-05-12 | 27.79 | $29.90 | 5200 |
| 2025-05-09 | 27.63 | $28.82 | 5300 |
| 2025-05-08 | 27.49 | $28.74 | 3600 |
| 2025-05-07 | 27.42 | $28.62 | 1600 |
| 2025-05-06 | 27.21 | $28.81 | 1300 |
| 2025-05-05 | 27.02 | $28.92 | 4100 |
| 2025-05-02 | 26.83 | $28.84 | 5300 |
| 2025-05-01 | 26.72 | $28.20 | 2000 |
| 2025-04-30 | 26.72 | $28.06 | 2700 |
| 2025-04-29 | 26.72 | $28.10 | 1700 |
| 2025-04-28 | 26.70 | $28.10 | 3000 |
| 2025-04-25 | 26.70 | $28.02 | 2300 |
| 2025-04-24 | 26.74 | $27.68 | 4800 |
| 2025-04-23 | 26.81 | $26.97 | 6100 |
| 2025-04-22 | 26.94 | $26.30 | 2100 |
| 2025-04-21 | 27.10 | $25.81 | 1800 |
| 2025-04-17 | 27.26 | $26.25 | 1100 |
| 2025-04-16 | 27.41 | $26.13 | 8500 |
| 2025-04-15 | 27.56 | $26.84 | 5500 |
| 2025-04-14 | 27.67 | $26.74 | 6900 |
| 2025-04-11 | 27.82 | $26.67 | 4100 |
| 2025-04-10 | 27.94 | $26.09 | 5700 |
| 2025-04-09 | 28.06 | $27.31 | 13200 |
| 2025-04-08 | 28.16 | $24.43 | 8200 |
| 2025-04-07 | 28.38 | $24.96 | 23800 |
| 2025-04-04 | 28.57 | $25.18 | 8800 |
| 2025-04-03 | 28.80 | $26.53 | 7300 |
| 2025-04-02 | 28.97 | $28.23 | 6400 |
| 2025-04-01 | 29.08 | $28.06 | 2700 |
| 2025-03-31 | 29.17 | $27.76 | 11500 |
| 2025-03-28 | 29.26 | $28.00 | 3500 |
| 2025-03-27 | 29.38 | $28.79 | 900 |
| 2025-03-26 | 29.45 | $29.09 | 2800 |
| 2025-03-25 | 29.56 | $29.64 | 2900 |
| 2025-03-24 | 29.63 | $29.57 | 7100 |
| 2025-03-21 | 29.73 | $29.01 | 1200 |
| 2025-03-20 | 29.88 | $29.07 | 4600 |
| 2025-03-19 | 30.07 | $29.32 | 4900 |
| 2025-03-18 | 30.23 | $29.00 | 6600 |
| 2025-03-17 | 30.41 | $29.60 | 5200 |
| 2025-03-14 | 30.55 | $29.19 | 14300 |
| 2025-03-13 | 30.69 | $28.48 | 2200 |
| 2025-03-12 | 30.86 | $29.22 | 7100 |
| 2025-03-11 | 30.99 | $28.95 | 12900 |
| 2025-03-10 | 31.15 | $28.72 | 13400 |
| 2025-03-07 | 31.28 | $29.84 | 6100 |
| 2025-03-06 | 31.36 | $29.81 | 3600 |
| 2025-03-05 | 31.44 | $30.53 | 4100 |
| 2025-03-04 | 31.48 | $29.75 | 10800 |
| 2025-03-03 | 31.53 | $29.59 | 8100 |
| 2025-02-28 | 31.60 | $30.33 | 10300 |
| 2025-02-27 | 31.64 | $30.30 | 3500 |
| 2025-02-26 | 31.67 | $31.32 | 3800 |
| 2025-02-25 | 31.64 | $31.09 | 5800 |
| 2025-02-24 | 31.61 | $31.46 | 8700 |
| 2025-02-21 | 31.59 | $32.05 | 5600 |
| 2025-02-20 | 31.54 | $32.75 | 5800 |
| 2025-02-19 | 31.45 | $32.71 | 6000 |
| 2025-02-18 | 31.35 | $32.53 | 4500 |
| 2025-02-14 | 31.24 | $32.31 | 1800 |
| 2025-02-13 | 31.13 | $32.03 | 4300 |
| 2025-02-12 | 31.04 | $31.86 | 6100 |
| 2025-02-11 | 30.93 | $31.94 | 2700 |
| 2025-02-10 | 30.81 | $32.01 | 6800 |
| 2025-02-07 | 30.69 | $31.42 | 7200 |
| 2025-02-06 | 30.64 | $31.42 | 4100 |
| 2025-02-05 | 30.59 | $31.48 | 7300 |
| 2025-02-04 | 30.57 | $31.34 | 4000 |
| 2025-02-03 | 30.52 | $30.71 | 6400 |
| 2025-01-31 | 30.48 | $30.90 | 7100 |
| 2025-01-30 | 30.42 | $31.15 | 3300 |
| 2025-01-29 | 30.37 | $30.83 | 4300 |
| 2025-01-28 | 30.34 | $30.88 | 6800 |
| 2025-01-27 | 30.33 | $30.37 | 12600 |
| 2025-01-24 | 30.34 | $31.17 | 3700 |
| 2025-01-23 | 30.30 | $30.99 | 4200 |
| 2025-01-22 | 30.26 | $30.93 | 9500 |
| 2025-01-21 | 30.22 | $30.82 | 6700 |
| 2025-01-17 | 30.18 | $30.29 | 6300 |
| 2025-01-16 | 30.22 | $30.06 | 6100 |
| 2025-01-15 | 30.27 | $30.32 | 10000 |
| 2025-01-14 | 30.31 | $29.54 | 4200 |
| 2025-01-13 | 30.41 | $29.61 | 3700 |
| 2025-01-10 | 30.51 | $29.62 | 9700 |
| 2025-01-08 | 30.59 | $30.30 | 3900 |
| 2025-01-07 | 30.65 | $30.49 | 16400 |
| 2025-01-06 | 30.71 | $30.99 | 8800 |
| 2025-01-03 | 30.73 | $30.47 | 4000 |
| 2025-01-02 | 30.78 | $29.80 | 9300 |
| 2024-12-31 | 30.84 | $29.86 | 7400 |
| 2024-12-30 | 30.91 | $30.02 | 8000 |
| 2024-12-27 | 30.95 | $30.32 | 4400 |
| 2024-12-26 | 30.95 | $30.65 | 3000 |
| 2024-12-24 | 30.95 | $30.60 | 1600 |
| 2024-12-23 | 30.95 | $30.33 | 18600 |
| 2024-12-20 | 30.95 | $30.21 | 20800 |
| 2024-12-19 | 30.94 | $30.00 | 7500 |
| 2024-12-18 | 30.93 | $30.03 | 11500 |
| 2024-12-17 | 30.93 | $31.09 | 5200 |
| 2024-12-16 | 30.86 | $31.12 | 6500 |
| 2024-12-13 | 30.76 | $31.10 | 7800 |
| 2024-12-12 | 30.70 | $31.53 | 4200 |
| 2024-12-11 | 30.61 | $31.59 | 9500 |
| 2024-12-10 | 30.54 | $31.20 | 2800 |
| 2024-12-09 | 30.49 | $31.62 | 7900 |
| 2024-12-06 | 30.43 | $31.68 | 8100 |
| 2024-12-05 | 30.40 | $31.31 | 6600 |
| 2024-12-04 | 30.34 | $31.52 | 5300 |
| 2024-12-03 | 30.27 | $31.05 | 6600 |
| 2024-12-02 | 30.19 | $31.19 | 8800 |
| 2024-11-29 | 30.11 | $30.76 | 7000 |
| 2024-11-27 | 30.05 | $30.40 | 9800 |
| 2024-11-26 | 30.03 | $30.60 | 9100 |
| 2024-11-25 | 30.04 | $30.68 | 14800 |
| 2024-11-22 | 30.01 | $30.23 | 17300 |
| 2024-11-21 | 30.00 | $30.12 | 19600 |
| 2024-11-20 | 29.98 | $29.82 | 9400 |
| 2024-11-19 | 29.97 | $30.03 | 7400 |
| 2024-11-18 | 29.97 | $29.59 | 3000 |
| 2024-11-15 | 29.99 | $29.25 | 3500 |
| 2024-11-14 | 30.04 | $29.77 | 10900 |
| 2024-11-13 | 30.04 | $29.85 | 10000 |
| 2024-11-12 | 30.05 | $30.12 | 11400 |
| 2024-11-11 | 30.04 | $30.25 | 16000 |
| 2024-11-08 | 30.05 | $30.39 | 11400 |
| 2024-11-07 | 30.04 | $31.04 | 9300 |
| 2024-11-06 | 29.99 | $30.21 | 13300 |
| 2024-11-05 | 29.99 | $29.96 | 10500 |
| 2024-11-04 | 30.01 | $29.53 | 6300 |
| 2024-11-01 | 30.04 | $29.56 | 3700 |
| 2024-10-31 | 30.08 | $29.55 | 3400 |
| 2024-10-30 | 30.10 | $30.14 | 2000 |
| 2024-10-29 | 30.09 | $30.63 | 4800 |
| 2024-10-28 | 30.05 | $30.23 | 3800 |
| 2024-10-25 | 30.06 | $29.92 | 1300 |
| 2024-10-24 | 30.07 | $29.66 | 4400 |
| 2024-10-23 | 30.11 | $29.72 | 2600 |
| 2024-10-22 | 30.11 | $30.06 | 3200 |
| 2024-10-21 | 30.10 | $30.05 | 5000 |
| 2024-10-18 | 30.07 | $30.06 | 3500 |
| 2024-10-17 | 30.04 | $29.83 | 11600 |
| 2024-10-16 | 30.03 | $30.00 | 2800 |
| 2024-10-15 | 29.97 | $30.06 | 2800 |
| 2024-10-14 | 29.92 | $30.37 | 5700 |
| 2024-10-11 | 29.85 | $30.24 | 3100 |
| 2024-10-10 | 29.78 | $30.03 | 2500 |
| 2024-10-09 | 29.73 | $30.27 | 2700 |
| 2024-10-08 | 29.65 | $30.20 | 2200 |
| 2024-10-07 | 29.55 | $30.20 | 5200 |
| 2024-10-04 | 29.45 | $30.38 | 4100 |
| 2024-10-03 | 29.32 | $29.87 | 2100 |
| 2024-10-02 | 29.25 | $30.07 | 3700 |
| 2024-10-01 | 29.18 | $29.86 | 3600 |
| 2024-09-30 | 29.11 | $30.27 | 3500 |
| 2024-09-27 | 29.08 | $30.25 | 3200 |
| 2024-09-26 | 29.03 | $30.32 | 4800 |
| 2024-09-25 | 28.97 | $29.81 | 1700 |
| 2024-09-24 | 28.97 | $29.94 | 7000 |
| 2024-09-23 | 28.96 | $29.45 | 6400 |
| 2024-09-20 | 28.98 | $29.40 | 3300 |
| 2024-09-19 | 28.98 | $29.54 | 4400 |
| 2024-09-18 | 29.00 | $28.84 | 3600 |
| 2024-09-17 | 29.03 | $29.05 | 4000 |
| 2024-09-16 | 29.06 | $28.99 | 3600 |
| 2024-09-13 | 29.08 | $28.95 | 2300 |
| 2024-09-12 | 29.08 | $28.88 | 3400 |
| 2024-09-11 | 29.07 | $28.69 | 6600 |
| 2024-09-10 | 29.07 | $28.22 | 9000 |
| 2024-09-09 | 29.06 | $28.14 | 4000 |
| 2024-09-06 | 29.05 | $27.90 | 3500 |
| 2024-09-05 | 29.05 | $28.52 | 4600 |
| 2024-09-04 | 28.98 | $28.53 | 2900 |
| 2024-09-03 | 28.92 | $28.53 | 2400 |
| 2024-08-30 | 28.85 | $29.60 | 1300 |
| 2024-08-29 | 28.79 | $29.33 | 7400 |
| 2024-08-28 | 28.78 | $29.17 | 8500 |
| 2024-08-27 | 28.82 | $29.78 | 2400 |
| 2024-08-26 | 28.79 | $29.62 | 3900 |
| 2024-08-23 | 28.79 | $29.94 | 2900 |
| 2024-08-22 | 28.78 | $29.37 | 2900 |
| 2024-08-21 | 28.78 | $29.89 | 2800 |
| 2024-08-20 | 28.77 | $29.51 | 3500 |
| 2024-08-19 | 28.82 | $29.73 | 4300 |
| 2024-08-16 | 28.88 | $29.23 | 2900 |
| 2024-08-15 | 28.94 | $29.10 | 5400 |
| 2024-08-14 | 29.02 | $28.60 | 2700 |
| 2024-08-13 | 29.14 | $28.64 | 5900 |
| 2024-08-12 | 29.31 | $27.97 | 4100 |
| 2024-08-09 | 29.50 | $28.02 | 5000 |
| 2024-08-08 | 29.69 | $27.89 | 8600 |
| 2024-08-07 | 29.87 | $27.08 | 6000 |
| 2024-08-06 | 30.12 | $27.38 | 3000 |
| 2024-08-05 | 30.32 | $27.20 | 22700 |
| 2024-08-02 | 30.55 | $28.27 | 7600 |
| 2024-08-01 | 30.69 | $29.20 | 3800 |
| 2024-07-31 | 30.78 | $29.98 | 5500 |
| 2024-07-30 | 30.81 | $29.24 | 7500 |
| 2024-07-29 | 30.87 | $29.55 | 8500 |
| 2024-07-26 | 30.92 | $29.65 | 3300 |
| 2024-07-25 | 30.96 | $29.45 | 8300 |
| 2024-07-24 | 31.01 | $29.69 | 7400 |
| 2024-07-23 | 31.04 | $30.60 | 5500 |
| 2024-07-22 | 31.02 | $30.81 | 8800 |
| 2024-07-19 | 31.00 | $30.40 | 8100 |
| 2024-07-18 | 31.01 | $30.71 | 2700 |
| 2024-07-17 | 31.01 | $31.13 | 5200 |
| 2024-07-16 | 30.98 | $31.88 | 5100 |
| 2024-07-15 | 30.90 | $31.81 | 4500 |
| 2024-07-12 | 30.82 | $31.91 | 3800 |
| 2024-07-11 | 30.73 | $31.55 | 11200 |
| 2024-07-10 | 30.64 | $31.94 | 5400 |
| 2024-07-09 | 30.53 | $31.51 | 7000 |
| 2024-07-08 | 30.44 | $31.66 | 5300 |
| 2024-07-05 | 30.35 | $31.17 | 2100 |
| 2024-07-03 | 30.29 | $30.94 | 800 |
| 2024-07-02 | 30.21 | $30.64 | 2300 |
| 2024-07-01 | 30.14 | $30.41 | 6700 |
| 2024-06-28 | 30.08 | $30.50 | 4800 |
| 2024-06-27 | 30.01 | $30.50 | 9800 |
| 2024-06-26 | 29.96 | $30.40 | 6900 |
| 2024-06-25 | 29.93 | $30.31 | 6300 |
| 2024-06-24 | 29.90 | $30.17 | 5600 |
| 2024-06-21 | 29.86 | $30.50 | 2600 |
| 2024-06-20 | 29.81 | $30.62 | 6600 |
| 2024-06-18 | 29.77 | $30.61 | 4400 |
| 2024-06-17 | 29.74 | $30.65 | 3900 |
| 2024-06-14 | 29.70 | $30.27 | 6500 |
| 2024-06-13 | 29.68 | $30.18 | 16000 |
| 2024-06-12 | 29.67 | $30.16 | 3700 |
| 2024-06-11 | 29.63 | $29.70 | 5700 |
| 2024-06-10 | 29.59 | $29.66 | 4600 |
| 2024-06-07 | 29.55 | $29.74 | 1500 |
| 2024-06-06 | 29.52 | $29.95 | 4700 |
| 2024-06-05 | 29.46 | $29.91 | 5200 |
| 2024-06-04 | 29.42 | $29.35 | 4500 |
| 2024-06-03 | 29.40 | $29.29 | 3900 |
| 2024-05-31 | 29.37 | $29.16 | 5800 |
| 2024-05-30 | 29.32 | $29.14 | 6900 |
| 2024-05-29 | 29.24 | $29.38 | 2900 |
| 2024-05-28 | 29.15 | $29.83 | 11300 |
| 2024-05-24 | 29.06 | $29.69 | 4800 |
| 2024-05-23 | 28.98 | $29.32 | 5100 |
| 2024-05-22 | 28.89 | $29.67 | 3900 |
| 2024-05-21 | 28.79 | $29.83 | 4900 |
| 2024-05-20 | 28.67 | $30.00 | 8900 |
| 2024-05-17 | 28.53 | $29.76 | 4400 |
| 2024-05-16 | 28.37 | $29.86 | 4200 |
| 2024-05-15 | 28.24 | $29.95 | 7000 |
| 2024-05-14 | 28.11 | $29.40 | 9500 |
| 2024-05-13 | 28.01 | $28.93 | 5500 |
| 2024-05-10 | 27.93 | $28.93 | 7500 |
| 2024-05-09 | 27.88 | $28.97 | 1200 |
| 2024-05-08 | 27.87 | $28.89 | 500 |
| 2024-05-07 | 27.85 | $29.00 | 5900 |
| 2024-05-06 | 27.83 | $29.00 | 8000 |
| 2024-05-03 | 27.82 | $28.62 | 7700 |
| 2024-05-02 | 27.81 | $28.15 | 2200 |
| 2024-05-01 | 27.83 | $27.56 | 2800 |
| 2024-04-30 | 27.90 | $27.63 | 8600 |
| 2024-04-29 | 27.97 | $28.13 | 7000 |
| 2024-04-26 | 28.03 | $28.04 | 7100 |
| 2024-04-25 | 28.08 | $27.42 | 3400 |
| 2024-04-24 | 28.17 | $27.67 | 11000 |
| 2024-04-23 | 28.23 | $27.55 | 7500 |
| 2024-04-22 | 28.30 | $27.11 | 39400 |
| 2024-04-19 | 28.39 | $26.65 | 16100 |
| 2024-04-18 | 28.51 | $27.20 | 2800 |
| 2024-04-17 | 28.60 | $27.28 | 3700 |
| 2024-04-16 | 28.67 | $27.45 | 3800 |
| 2024-04-15 | 28.74 | $27.44 | 6100 |
| 2024-04-12 | 28.80 | $27.93 | 12800 |
| 2024-04-11 | 28.86 | $28.71 | 5600 |
| 2024-04-10 | 28.90 | $28.37 | 2400 |
| 2024-04-09 | 28.97 | $28.77 | 3300 |
| 2024-04-08 | 28.99 | $28.63 | 10800 |
| 2024-04-05 | 29.02 | $28.60 | 2200 |
| 2024-04-04 | 29.06 | $28.49 | 10800 |
| 2024-04-03 | 29.09 | $29.00 | 17700 |
| 2024-04-02 | 29.07 | $28.99 | 8600 |
| 2024-04-01 | 29.08 | $29.24 | 7700 |
| 2024-03-28 | 29.07 | $29.14 | 11400 |
| 2024-03-27 | 29.05 | $29.10 | 7500 |
| 2024-03-26 | 29.02 | $28.91 | 9300 |
| 2024-03-25 | 29.03 | $28.94 | 8900 |
| 2024-03-22 | 29.03 | $29.03 | 8600 |
| 2024-03-21 | 29.03 | $29.01 | 10000 |
| 2024-03-20 | 29.04 | $29.04 | 5800 |
| 2024-03-19 | 29.00 | $28.65 | 6500 |
| 2024-03-18 | 28.99 | $28.78 | 10100 |
| 2024-03-15 | 28.99 | $28.61 | 7400 |
| 2024-03-14 | 29.05 | $29.14 | 8200 |
| 2024-03-13 | 29.06 | $29.57 | 12600 |
| 2024-03-12 | 29.01 | $29.77 | 12200 |
| 2024-03-11 | 28.99 | $29.17 | 12800 |
| 2024-03-08 | 28.99 | $29.16 | 16300 |
| 2024-03-07 | 28.98 | $29.53 | 15200 |
| 2024-03-06 | 28.94 | $28.95 | 13200 |
| 2024-03-05 | 28.93 | $28.64 | 12200 |
| 2024-03-04 | 28.93 | $29.21 | 24400 |
| 2024-03-01 | 28.90 | $29.12 | 11600 |
| 2024-02-29 | 28.84 | $28.58 | 6800 |
| 2024-02-28 | 28.79 | $28.67 | 8600 |
| 2024-02-27 | 28.77 | $28.94 | 8800 |
| 2024-02-26 | 28.75 | $29.04 | 9300 |
| 2024-02-23 | 28.70 | $29.02 | 7800 |
| 2024-02-22 | 28.67 | $29.22 | 13700 |
| 2024-02-21 | 28.62 | $28.20 | 8000 |
| 2024-02-20 | 28.62 | $28.42 | 18600 |
| 2024-02-16 | 28.59 | $28.86 | 8300 |
| 2024-02-15 | 28.54 | $29.69 | 9600 |
| 2024-02-14 | 28.41 | $29.36 | 10300 |
| 2024-02-13 | 28.28 | $28.70 | 17700 |
| 2024-02-12 | 28.21 | $29.26 | 14800 |
| 2024-02-09 | 28.12 | $29.22 | 14900 |
| 2024-02-08 | 28.04 | $28.89 | 15800 |
| 2024-02-07 | 27.98 | $28.86 | 12800 |
| 2024-02-06 | 27.91 | $28.72 | 8200 |
| 2024-02-05 | 27.84 | $28.59 | 7500 |
| 2024-02-02 | 27.75 | $28.58 | 8900 |
| 2024-02-01 | 27.67 | $27.93 | 4800 |
| 2024-01-31 | 27.63 | $27.71 | 6500 |
| 2024-01-30 | 27.62 | $28.23 | 13200 |
| 2024-01-29 | 27.61 | $28.43 | 7500 |
| 2024-01-26 | 27.60 | $28.15 | 8600 |
| 2024-01-25 | 27.60 | $28.41 | 4900 |
| 2024-01-24 | 27.59 | $28.25 | 29400 |
| 2024-01-23 | 27.56 | $28.17 | 5700 |
| 2024-01-22 | 27.55 | $27.88 | 14700 |
| 2024-01-19 | 27.53 | $27.73 | 7600 |
| 2024-01-18 | 27.54 | $27.13 | 4500 |
| 2024-01-17 | 27.57 | $26.80 | 6400 |
| 2024-01-16 | 27.61 | $27.16 | 6700 |
| 2024-01-12 | 27.63 | $27.63 | 7900 |
| 2024-01-11 | 27.63 | $27.63 | 5200 |
| 2024-01-10 | 27.60 | $27.58 | 5200 |
| 2024-01-09 | 27.57 | $27.42 | 8700 |
| 2024-01-08 | 27.55 | $27.43 | 4900 |
| 2024-01-05 | 27.51 | $26.82 | 11800 |
| 2024-01-04 | 27.50 | $26.90 | 6900 |
| 2024-01-03 | 27.48 | $27.06 | 73100 |
| 2024-01-02 | 27.45 | $27.51 | 12800 |
| 2023-12-29 | 27.42 | $28.09 | 7900 |
| 2023-12-28 | 27.36 | $28.26 | 11900 |
| 2023-12-27 | 27.29 | $28.10 | 10400 |
| 2023-12-26 | 27.22 | $28.16 | 17300 |
| 2023-12-22 | 27.15 | $27.76 | 10100 |
| 2023-12-21 | 27.09 | $27.98 | 5800 |
| 2023-12-20 | 27.03 | $27.50 | 10000 |
| 2023-12-19 | 26.99 | $27.95 | 8500 |
| 2023-12-18 | 26.94 | $27.68 | 8600 |
| 2023-12-15 | 26.88 | $27.50 | 5100 |
| 2023-12-14 | 26.83 | $27.67 | 9800 |
| 2023-12-13 | 26.80 | $27.52 | 9300 |
| 2023-12-12 | 26.74 | $27.10 | 4100 |
| 2023-12-11 | 26.67 | $26.98 | 16400 |
| 2023-12-08 | 26.61 | $26.97 | 5100 |
| 2023-12-07 | 26.53 | $26.74 | 4900 |
| 2023-12-06 | 26.47 | $26.47 | 4400 |
| 2023-12-05 | 26.40 | $26.50 | 3700 |
| 2023-12-04 | 26.33 | $26.65 | 8900 |
| 2023-12-01 | 26.25 | $26.90 | 4200 |
| 2023-11-30 | 26.12 | $26.74 | 7000 |
| 2023-11-29 | 25.97 | $26.85 | 9400 |
| 2023-11-28 | 25.81 | $26.81 | 4100 |
| 2023-11-27 | 25.63 | $26.67 | 10800 |
| 2023-11-24 | 25.45 | $26.68 | 2900 |
| 2023-11-22 | 25.26 | $26.70 | 4200 |
| 2023-11-21 | 25.09 | $26.68 | 12600 |
| 2023-11-20 | 24.95 | $26.93 | 6500 |
| 2023-11-17 | 24.78 | $26.53 | 5900 |
| 2023-11-16 | 24.62 | $26.50 | 5800 |
| 2023-11-15 | 24.49 | $26.99 | 14200 |
| 2023-11-14 | 24.34 | $26.45 | 63300 |
| 2023-11-13 | 24.24 | $25.73 | 9400 |
| 2023-11-10 | 24.18 | $25.76 | 3200 |
| 2023-11-09 | 24.10 | $25.38 | 16700 |
| 2023-11-08 | 24.06 | $25.46 | 4600 |
| 2023-11-07 | 24.03 | $25.18 | 9400 |
| 2023-11-06 | 24.00 | $24.99 | 3000 |
| 2023-11-03 | 23.96 | $25.01 | 6000 |
| 2023-11-02 | 23.92 | $24.31 | 1400 |
| 2023-11-01 | 23.89 | $23.80 | 2600 |
| 2023-10-31 | 23.88 | $23.55 | 2900 |
| 2023-10-30 | 23.88 | $23.34 | 2600 |
| 2023-10-27 | 23.91 | $23.02 | 3100 |
| 2023-10-26 | 23.96 | $22.94 | 3800 |
| 2023-10-25 | 23.99 | $23.30 | 3400 |
| 2023-10-24 | 24.00 | $23.91 | 3600 |
| 2023-10-23 | 23.99 | $23.45 | 4100 |
| 2023-10-20 | 24.01 | $23.40 | 3100 |
| 2023-10-19 | 24.03 | $23.75 | 1000 |
| 2023-10-18 | 24.03 | $24.08 | 700 |
| 2023-10-17 | 24.04 | $24.46 | 4400 |
| 2023-10-16 | 24.04 | $24.45 | 2800 |
| 2023-10-13 | 24.05 | $24.14 | 1500 |
| 2023-10-12 | 24.07 | $24.62 | 7200 |
| 2023-10-11 | 24.09 | $24.82 | 7300 |
| 2023-10-10 | 24.09 | $24.58 | 2800 |
| 2023-10-09 | 24.11 | $24.24 | 4800 |
| 2023-10-06 | 24.15 | $24.20 | 1600 |
| 2023-10-05 | 24.19 | $23.80 | 2400 |
| 2023-10-04 | 24.25 | $23.63 | 1000 |
| 2023-10-03 | 24.33 | $23.46 | 2800 |
| 2023-10-02 | 24.43 | $23.92 | 2300 |
| 2023-09-29 | 24.52 | $23.96 | 3700 |
| 2023-09-28 | 24.59 | $23.71 | 4300 |
| 2023-09-27 | 24.68 | $23.50 | 4700 |
| 2023-09-26 | 24.77 | $23.56 | 5500 |
| 2023-09-25 | 24.83 | $23.89 | 2100 |
| 2023-09-22 | 24.86 | $23.90 | 1400 |
| 2023-09-21 | 24.90 | $23.63 | 4700 |
| 2023-09-20 | 24.96 | $24.26 | 1700 |
| 2023-09-19 | 24.98 | $24.49 | 4300 |
| 2023-09-18 | 24.98 | $24.61 | 4700 |
| 2023-09-15 | 24.96 | $24.66 | 3500 |
| 2023-09-14 | 24.94 | $24.95 | 2500 |
| 2023-09-13 | 24.92 | $24.79 | 1600 |
| 2023-09-12 | 24.93 | $24.97 | 2100 |
| 2023-09-11 | 24.95 | $25.17 | 2900 |
| 2023-09-08 | 24.93 | $24.90 | 500 |
| 2023-09-07 | 24.96 | $25.04 | 2300 |
| 2023-09-06 | 24.97 | $25.21 | 2600 |
| 2023-09-05 | 25.01 | $25.45 | 1900 |
| 2023-09-01 | 25.05 | $25.70 | 1000 |
| 2023-08-31 | 25.08 | $25.47 | 1900 |
| 2023-08-30 | 25.12 | $25.42 | 3200 |
| 2023-08-29 | 25.17 | $25.30 | 3000 |
| 2023-08-28 | 25.27 | $24.80 | 2400 |
| 2023-08-25 | 25.40 | $24.55 | 1500 |
| 2023-08-24 | 25.53 | $24.61 | 4800 |
| 2023-08-23 | 25.64 | $24.90 | 2700 |
| 2023-08-22 | 25.71 | $24.55 | 3300 |
| 2023-08-21 | 25.81 | $24.46 | 5600 |
| 2023-08-18 | 25.92 | $24.26 | 14500 |
| 2023-08-17 | 26.03 | $24.35 | 5700 |
| 2023-08-16 | 26.15 | $24.55 | 3100 |
| 2023-08-15 | 26.28 | $24.96 | 6000 |
| 2023-08-14 | 26.40 | $25.29 | 3000 |
| 2023-08-11 | 26.50 | $24.92 | 3100 |
| 2023-08-10 | 26.60 | $25.32 | 2200 |
| 2023-08-09 | 26.71 | $25.36 | 3000 |
| 2023-08-08 | 26.78 | $25.89 | 8000 |
| 2023-08-07 | 26.79 | $26.35 | 6400 |
| 2023-08-04 | 26.74 | $26.23 | 5700 |
| 2023-08-03 | 26.70 | $26.36 | 2300 |
| 2023-08-02 | 26.64 | $26.40 | 9300 |
| 2023-08-01 | 26.59 | $27.30 | 2400 |
| 2023-07-31 | 26.52 | $27.39 | 6400 |
| 2023-07-28 | 26.44 | $27.22 | 3600 |
| 2023-07-27 | 26.36 | $26.67 | 5600 |
| 2023-07-26 | 26.31 | $26.45 | 6300 |
| 2023-07-25 | 26.28 | $26.52 | 7200 |
| 2023-07-24 | 26.21 | $26.57 | 4900 |
| 2023-07-21 | 26.15 | $26.55 | 3100 |
| 2023-07-20 | 26.10 | $26.65 | 11400 |
| 2023-07-19 | 26.05 | $27.26 | 8900 |
| 2023-07-18 | 25.99 | $27.25 | 6000 |
| 2023-07-17 | 25.95 | $27.30 | 11800 |
| 2023-07-14 | 25.90 | $27.02 | 10000 |
| 2023-07-13 | 25.86 | $27.38 | 17600 |
| 2023-07-12 | 25.79 | $26.76 | 11600 |
| 2023-07-11 | 25.74 | $26.09 | 11100 |
| 2023-07-10 | 25.71 | $25.45 | 5400 |
| 2023-07-07 | 25.69 | $25.34 | 3900 |
| 2023-07-06 | 25.68 | $25.13 | 11700 |
| 2023-07-05 | 25.70 | $25.52 | 4000 |
| 2023-07-03 | 25.68 | $25.88 | 2200 |
| 2023-06-30 | 25.65 | $25.82 | 7400 |
| 2023-06-29 | 25.62 | $25.53 | 7400 |
| 2023-06-28 | 25.58 | $25.72 | 3300 |
| 2023-06-27 | 25.53 | $25.83 | 9100 |
| 2023-06-26 | 25.47 | $25.22 | 8900 |
| 2023-06-23 | 25.42 | $25.25 | 3000 |
| 2023-06-22 | 25.33 | $25.65 | 1500 |
| 2023-06-21 | 25.24 | $25.60 | 6500 |
| 2023-06-20 | 25.17 | $26.01 | 12000 |
| 2023-06-16 | 25.08 | $26.42 | 21200 |
| 2023-06-15 | 24.96 | $26.43 | 8300 |
| 2023-06-14 | 24.83 | $26.20 | 10900 |
| 2023-06-13 | 24.70 | $25.99 | 16800 |
| 2023-06-12 | 24.58 | $25.75 | 23800 |
| 2023-06-09 | 24.46 | $25.39 | 4000 |
| 2023-06-08 | 24.36 | $25.21 | 9100 |
| 2023-06-07 | 24.28 | $25.00 | 3500 |
| 2023-06-06 | 24.20 | $25.49 | 1200 |
| 2023-06-05 | 24.10 | $25.23 | 6500 |
| 2023-06-02 | 24.01 | $25.31 | 2500 |
| 2023-06-01 | 23.89 | $25.19 | 1400 |
| 2023-05-31 | 23.78 | $24.65 | 2900 |
| 2023-05-30 | 23.70 | $24.73 | 7200 |
| 2023-05-26 | 23.64 | $24.68 | 2500 |
| 2023-05-25 | 23.58 | $24.16 | 4600 |
| 2023-05-24 | 23.54 | $23.47 | 3300 |
| 2023-05-23 | 23.50 | $23.83 | 2300 |
| 2023-05-22 | 23.44 | $24.30 | 2400 |
| 2023-05-19 | 23.38 | $24.07 | 1300 |
| 2023-05-18 | 23.34 | $24.09 | 4100 |
| 2023-05-17 | 23.30 | $23.86 | 2000 |
| 2023-05-16 | 23.28 | $23.52 | 1100 |
| 2023-05-15 | 23.29 | $23.66 | 8900 |
| 2023-05-12 | 23.29 | $23.29 | 3100 |
| 2023-05-11 | 23.30 | $23.51 | 1500 |
| 2023-05-10 | 23.31 | $23.58 | 4900 |
| 2023-05-09 | 23.29 | $23.33 | 2900 |
| 2023-05-08 | 23.29 | $23.53 | 1500 |
| 2023-05-05 | 23.29 | $23.39 | 1200 |
| 2023-05-04 | 23.30 | $23.02 | 4300 |
| 2023-05-03 | 23.32 | $23.00 | 6400 |
| 2023-05-02 | 23.36 | $23.04 | 1100 |
| 2023-05-01 | 23.40 | $23.43 | 5300 |
| 2023-04-28 | 23.41 | $23.45 | 2300 |
| 2023-04-27 | 23.41 | $23.34 | 1000 |
| 2023-04-26 | 23.41 | $22.74 | 600 |
| 2023-04-25 | 23.42 | $22.63 | 3100 |
| 2023-04-24 | 23.44 | $23.20 | 2600 |
| 2023-04-21 | 23.45 | $23.19 | 1300 |
| 2023-04-20 | 23.45 | $23.29 | 2900 |
| 2023-04-19 | 23.42 | $23.50 | 4500 |
| 2023-04-18 | 23.40 | $23.71 | 2700 |
| 2023-04-17 | 23.35 | $23.57 | 7000 |
| 2023-04-14 | 23.30 | $23.61 | 2900 |
| 2023-04-13 | 23.25 | $23.68 | 3000 |
| 2023-04-12 | 23.16 | $23.16 | 6400 |
| 2023-04-11 | 23.11 | $23.41 | 2000 |
| 2023-04-10 | 23.03 | $23.50 | 1500 |
| 2023-04-06 | 22.94 | $23.55 | 3600 |
| 2023-04-05 | 22.85 | $23.47 | 4000 |
| 2023-04-04 | 22.80 | $23.82 | 2800 |
| 2023-04-03 | 22.73 | $23.79 | 5100 |
| 2023-03-31 | 22.67 | $23.68 | 3300 |
| 2023-03-30 | 22.63 | $23.44 | 700 |
| 2023-03-29 | 22.58 | $23.26 | 700 |
| 2023-03-28 | 22.53 | $22.97 | 7300 |
| 2023-03-27 | 22.48 | $23.06 | 2600 |
| 2023-03-24 | 22.44 | $23.24 | 1000 |
| 2023-03-23 | 22.37 | $23.21 | 7000 |
| 2023-03-22 | 22.34 | $22.80 | 5300 |
| 2023-03-21 | 22.31 | $23.06 | 3600 |
| 2023-03-20 | 22.28 | $22.67 | 2200 |
| 2023-03-17 | 22.28 | $22.54 | 3500 |
| 2023-03-16 | 22.30 | $22.61 | 3200 |
| 2023-03-15 | 22.33 | $21.94 | 1200 |
| 2023-03-14 | 22.38 | $22.22 | 700 |
| 2023-03-13 | 22.42 | $21.75 | 1700 |
| 2023-03-10 | 22.46 | $21.67 | 3900 |
| 2023-03-09 | 22.54 | $21.88 | 4000 |
| 2023-03-08 | 22.61 | $22.41 | 1700 |
| 2023-03-07 | 22.67 | $22.33 | 1700 |
| 2023-03-06 | 22.72 | $22.72 | 3400 |
| 2023-03-03 | 22.75 | $22.80 | 3100 |
| 2023-03-02 | 22.81 | $22.42 | 800 |
| 2023-03-01 | 22.84 | $22.21 | 2900 |
| 2023-02-28 | 22.86 | $22.13 | 1400 |
| 2023-02-27 | 22.87 | $22.09 | 3200 |
| 2023-02-24 | 22.91 | $21.91 | 4900 |
| 2023-02-23 | 22.95 | $22.61 | 1600 |
| 2023-02-22 | 22.94 | $22.28 | 2400 |
| 2023-02-21 | 22.94 | $22.33 | 3900 |
| 2023-02-17 | 22.94 | $22.67 | 2000 |
| 2023-02-16 | 22.90 | $23.10 | 2900 |
| 2023-02-15 | 22.81 | $23.09 | 4100 |
| 2023-02-14 | 22.74 | $22.99 | 3500 |
| 2023-02-13 | 22.68 | $22.95 | 4400 |
| 2023-02-10 | 22.61 | $22.66 | 5400 |
| 2023-02-09 | 22.53 | $23.23 | 8100 |
| 2023-02-08 | 22.43 | $23.19 | 4400 |
| 2023-02-07 | 22.31 | $23.73 | 5600 |
| 2023-02-06 | 22.17 | $23.19 | 4800 |
| 2023-02-03 | 22.04 | $23.51 | 4100 |
| 2023-02-02 | 21.87 | $23.93 | 10200 |
| 2023-02-01 | 21.71 | $23.09 | 18300 |
| 2023-01-31 | 21.55 | $22.59 | 3800 |
| 2023-01-30 | 21.44 | $22.26 | 23900 |
| 2023-01-27 | 21.33 | $22.94 | 1200 |
| 2023-01-26 | 21.15 | $22.67 | 8000 |
| 2023-01-25 | 21.01 | $22.30 | 3500 |
| 2023-01-24 | 20.88 | $22.30 | 5000 |
| 2023-01-23 | 20.75 | $22.38 | 12600 |
| 2023-01-20 | 20.63 | $21.84 | 2000 |
| 2023-01-19 | 20.52 | $21.44 | 2700 |
| 2023-01-18 | 20.44 | $21.59 | 7700 |
| 2023-01-17 | 20.36 | $21.73 | 4700 |
| 2023-01-13 | 20.25 | $21.54 | 1100 |
| 2023-01-12 | 20.20 | $21.14 | 2500 |
| 2023-01-11 | 20.15 | $21.21 | 200 |
| 2023-01-10 | 20.10 | $20.91 | 1700 |
| 2023-01-09 | 20.06 | $20.88 | 3800 |
| 2023-01-06 | 20.02 | $20.50 | 3600 |
| 2023-01-05 | 19.98 | $20.22 | 3800 |
| 2023-01-04 | 19.95 | $20.59 | 1700 |
| 2023-01-03 | 19.93 | $20.04 | 700 |
| 2022-12-30 | 19.96 | $20.28 | 7600 |
| 2022-12-29 | 19.96 | $20.10 | 2800 |
| 2022-12-28 | 19.97 | $19.42 | 2400 |
| 2022-12-27 | 19.97 | $19.70 | 2000 |
| 2022-12-23 | 19.96 | $19.75 | 2100 |
| 2022-12-22 | 19.95 | $19.73 | 3600 |
| 2022-12-21 | 19.95 | $20.00 | 3400 |
| 2022-12-20 | 19.92 | $19.70 | 1600 |
| 2022-12-19 | 19.90 | $19.72 | 2100 |
| 2022-12-16 | 19.90 | $19.97 | 9100 |
| 2022-12-15 | 19.90 | $19.57 | 3200 |
| 2022-12-14 | 19.92 | $20.53 | 2500 |
| 2022-12-13 | 19.92 | $20.24 | 3600 |
| 2022-12-12 | 19.90 | $20.20 | 1200 |
| 2022-12-09 | 19.89 | $20.09 | 700 |
| 2022-12-08 | 19.85 | $19.95 | 5700 |
| 2022-12-07 | 19.74 | $19.71 | 7500 |
| 2022-12-06 | 19.67 | $19.73 | 3500 |
| 2022-12-05 | 19.59 | $20.18 | 4800 |
| 2022-12-02 | 19.48 | $20.53 | 1900 |
| 2022-12-01 | 19.33 | $20.44 | 1800 |
| 2022-11-30 | 19.19 | $20.24 | 5500 |
| 2022-11-29 | 19.08 | $19.44 | 2200 |
| 2022-11-28 | 19.00 | $19.38 | 3800 |
| 2022-11-25 | 18.94 | $19.63 | 300 |
| 2022-11-23 | 18.84 | $19.81 | 2800 |
| 2022-11-22 | 18.77 | $19.43 | 3900 |
| 2022-11-21 | 18.71 | $19.29 | 1600 |
| 2022-11-18 | 18.63 | $19.73 | 16300 |
| 2022-11-17 | 18.55 | $19.87 | 4600 |
| 2022-11-16 | 18.45 | $20.07 | 1800 |
| 2022-11-15 | 18.34 | $20.39 | 6100 |
| 2022-11-14 | 18.25 | $19.85 | 2200 |
| 2022-11-11 | 18.16 | $20.03 | 10100 |
| 2022-11-10 | 18.03 | $19.25 | 2100 |
| 2022-11-09 | 17.96 | $17.79 | 2500 |
| 2022-11-08 | 17.96 | $18.30 | 1400 |
| 2022-11-07 | 17.94 | $18.24 | 3500 |
| 2022-11-04 | 17.94 | $17.94 | 3600 |
| 2022-11-03 | 17.97 | $17.46 | 2800 |
| 2022-11-02 | 18.06 | $17.74 | 2000 |
| 2022-11-01 | 18.13 | $18.00 | 4800 |
| 2022-10-31 | 18.20 | $17.84 | 5500 |
| 2022-10-28 | 18.24 | $18.05 | 6300 |
| 2022-10-27 | 18.26 | $17.80 | 11900 |
| 2022-10-26 | 18.29 | $18.26 | 9100 |
| 2022-10-25 | 18.32 | $18.31 | 3900 |
| 2022-10-24 | 18.34 | $17.72 | 4700 |
| 2022-10-21 | 18.39 | $18.02 | 3100 |
| 2022-10-20 | 18.42 | $17.95 | 1300 |
| 2022-10-19 | 18.48 | $17.92 | 7500 |
| 2022-10-18 | 18.56 | $18.45 | 2600 |
| 2022-10-17 | 18.62 | $18.04 | 1000 |
| 2022-10-14 | 18.72 | $17.53 | 4100 |
| 2022-10-13 | 18.84 | $17.89 | 2600 |
| 2022-10-12 | 18.97 | $17.75 | 1600 |
| 2022-10-11 | 19.11 | $17.85 | 2100 |
| 2022-10-10 | 19.26 | $18.26 | 9400 |
| 2022-10-07 | 19.43 | $18.50 | 4800 |
| 2022-10-06 | 19.58 | $19.24 | 3800 |
| 2022-10-05 | 19.67 | $19.19 | 2500 |
| 2022-10-04 | 19.75 | $19.51 | 1700 |
| 2022-10-03 | 19.82 | $18.64 | 2700 |
| 2022-09-30 | 19.94 | $18.31 | 1900 |
| 2022-09-29 | 20.09 | $18.40 | 5400 |
| 2022-09-28 | 20.25 | $18.96 | 1700 |
| 2022-09-27 | 20.38 | $18.69 | 2700 |
| 2022-09-26 | 20.52 | $18.62 | 3900 |
| 2022-09-23 | 20.68 | $18.70 | 5300 |
| 2022-09-22 | 20.88 | $19.24 | 3200 |
| 2022-09-21 | 21.02 | $19.46 | 3200 |
| 2022-09-20 | 21.14 | $19.70 | 3500 |
| 2022-09-19 | 21.25 | $19.94 | 4000 |
| 2022-09-16 | 21.37 | $20.03 | 6300 |
| 2022-09-15 | 21.53 | $20.34 | 3900 |
| 2022-09-14 | 21.68 | $20.71 | 2900 |
| 2022-09-13 | 21.82 | $20.75 | 6600 |
| 2022-09-12 | 21.96 | $21.63 | 8600 |
| 2022-09-09 | 22.05 | $21.58 | 3200 |
| 2022-09-08 | 22.13 | $20.90 | 2300 |
| 2022-09-07 | 22.24 | $20.97 | 1500 |
| 2022-09-06 | 22.33 | $20.83 | 4800 |
| 2022-09-02 | 22.44 | $20.99 | 5400 |
| 2022-09-01 | 22.54 | $21.44 | 4500 |
| 2022-08-31 | 22.63 | $21.60 | 1200 |
| 2022-08-30 | 22.70 | $21.40 | 8300 |
| 2022-08-29 | 22.75 | $21.56 | 5500 |
| 2022-08-26 | 22.79 | $21.89 | 13600 |
| 2022-08-25 | 22.82 | $22.57 | 2500 |
| 2022-08-24 | 22.82 | $22.02 | 4000 |
| 2022-08-23 | 22.83 | $21.88 | 4300 |
| 2022-08-22 | 22.82 | $21.90 | 8000 |
| 2022-08-19 | 22.82 | $22.50 | 15100 |
| 2022-08-18 | 22.81 | $23.13 | 7200 |
| 2022-08-17 | 22.79 | $23.35 | 22000 |
| 2022-08-16 | 22.75 | $23.52 | 8200 |
| 2022-08-15 | 22.67 | $23.53 | 11200 |
| 2022-08-12 | 22.57 | $23.41 | 14000 |
| 2022-08-11 | 22.46 | $23.23 | 8000 |
| 2022-08-10 | 22.37 | $23.12 | 9100 |
| 2022-08-09 | 22.28 | $22.71 | 10100 |
| 2022-08-08 | 22.21 | $22.96 | 6300 |
| 2022-08-05 | 22.14 | $23.09 | 6100 |
| 2022-08-04 | 22.09 | $23.23 | 5900 |
| 2022-08-03 | 22.05 | $22.98 | 8200 |
| 2022-08-02 | 21.99 | $22.35 | 4800 |
| 2022-08-01 | 21.96 | $22.43 | 6400 |
| 2022-07-29 | 21.91 | $22.57 | 26100 |
| 2022-07-28 | 21.85 | $22.39 | 8800 |
| 2022-07-27 | 21.82 | $22.30 | 6800 |
| 2022-07-26 | 21.80 | $21.65 | 7500 |
| 2022-07-25 | 21.84 | $22.04 | 5200 |
| 2022-07-22 | 21.88 | $22.11 | 9000 |
| 2022-07-21 | 21.87 | $22.90 | 23800 |
| 2022-07-20 | 21.81 | $22.46 | 16300 |
| 2022-07-19 | 21.79 | $22.00 | 19800 |
| 2022-07-18 | 21.76 | $21.45 | 10200 |
| 2022-07-15 | 21.75 | $21.31 | 6000 |
| 2022-07-14 | 21.80 | $21.25 | 11300 |
| 2022-07-13 | 21.82 | $21.36 | 8300 |
| 2022-07-12 | 21.84 | $21.41 | 5700 |
| 2022-07-11 | 21.92 | $21.47 | 24100 |
| 2022-07-08 | 22.02 | $22.23 | 3500 |
| 2022-07-07 | 22.12 | $22.26 | 13900 |
| 2022-07-06 | 22.21 | $21.86 | 8800 |
| 2022-07-05 | 22.32 | $21.75 | 8900 |
| 2022-07-01 | 22.41 | $21.44 | 8200 |
| 2022-06-30 | 22.56 | $21.36 | 7800 |
| 2022-06-29 | 22.67 | $21.77 | 17800 |
| 2022-06-28 | 22.78 | $21.89 | 7500 |
| 2022-06-27 | 22.87 | $22.52 | 7000 |
| 2022-06-24 | 22.90 | $22.76 | 18600 |
| 2022-06-23 | 22.90 | $21.99 | 9300 |
| 2022-06-22 | 22.91 | $21.68 | 17700 |
| 2022-06-21 | 22.99 | $21.94 | 49700 |
| 2022-06-17 | 23.04 | $21.49 | 19400 |
| 2022-06-16 | 23.11 | $21.33 | 30200 |
| 2022-06-15 | 23.17 | $22.17 | 4900 |
| 2022-06-14 | 23.22 | $21.77 | 5300 |
| 2022-06-13 | 23.26 | $21.72 | 18400 |
| 2022-06-10 | 23.31 | $22.95 | 10200 |
| 2022-06-09 | 23.25 | $23.52 | 13200 |
| 2022-06-08 | 23.15 | $24.25 | 8800 |
| 2022-06-07 | 23.04 | $24.13 | 11400 |
| 2022-06-06 | 22.93 | $23.91 | 24700 |
| 2022-06-03 | 22.88 | $23.69 | 11100 |
| 2022-06-02 | 22.88 | $24.36 | 8000 |
| 2022-06-01 | 22.89 | $23.64 | 13600 |
| 2022-05-31 | 22.91 | $23.83 | 17100 |
| 2022-05-27 | 22.91 | $23.68 | 10000 |
| 2022-05-26 | 22.91 | $23.23 | 10800 |
| 2022-05-25 | 22.93 | $22.64 | 5700 |
| 2022-05-24 | 22.95 | $22.31 | 5900 |
| 2022-05-23 | 22.99 | $23.25 | 3600 |
| 2022-05-20 | 23.03 | $22.96 | 5700 |
| 2022-05-19 | 23.08 | $22.93 | 7100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
37.01
2026-07-23
Close Price
$36.21
Vol: 1409
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.11
Average
28.53
Maximum
38.54
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 37.01 | $36.21 | 1409 |
| 2026-07-22 | 37.10 | $36.82 | 3811 |
| 2026-07-21 | 37.13 | $37.18 | 5454 |
| 2026-07-20 | 37.12 | $36.81 | 931 |
| 2026-07-17 | 37.16 | $36.67 | 4700 |
| 2026-07-16 | 37.21 | $36.96 | 1800 |
| 2026-07-15 | 37.23 | $37.48 | 1700 |
| 2026-07-14 | 37.21 | $37.29 | 3400 |
| 2026-07-13 | 37.20 | $37.44 | 1400 |
| 2026-07-10 | 37.17 | $37.81 | 1600 |
| 2026-07-09 | 37.11 | $37.69 | 4000 |
| 2026-07-08 | 37.04 | $37.33 | 1541 |
| 2026-07-07 | 37.01 | $37.12 | 1716 |
| 2026-07-06 | 37.00 | $37.34 | 2314 |
| 2026-07-02 | 36.97 | $36.82 | 600 |
| 2026-07-01 | 36.98 | $37.08 | 1000 |
| 2026-06-30 | 36.97 | $36.79 | 5800 |
| 2026-06-29 | 36.99 | $36.44 | 2137 |
| 2026-06-26 | 37.05 | $35.65 | 3000 |
| 2026-06-25 | 37.20 | $35.47 | 6500 |
| 2026-06-24 | 37.38 | $35.93 | 15120 |
| 2026-06-23 | 37.53 | $36.37 | 5864 |
| 2026-06-22 | 37.66 | $37.17 | 3100 |
| 2026-06-18 | 37.71 | $37.61 | 2800 |
| 2026-06-17 | 37.72 | $36.76 | 2200 |
| 2026-06-16 | 37.82 | $37.40 | 6600 |
| 2026-06-15 | 37.86 | $37.96 | 6467 |
| 2026-06-12 | 37.85 | $36.82 | 6245 |
| 2026-06-11 | 37.96 | $36.74 | 6730 |
| 2026-06-10 | 38.09 | $36.02 | 2845 |
| 2026-06-09 | 38.30 | $37.26 | 1600 |
| 2026-06-08 | 38.41 | $38.07 | 4825 |
| 2026-06-05 | 38.45 | $37.64 | 10300 |
| 2026-06-04 | 38.54 | $39.85 | 1600 |
| 2026-06-03 | 38.40 | $39.99 | 1600 |
| 2026-06-02 | 38.23 | $40.14 | 1264 |
| 2026-06-01 | 38.03 | $40.06 | 6650 |
| 2026-05-29 | 37.82 | $39.60 | 7923 |
| 2026-05-28 | 37.63 | $39.42 | 4608 |
| 2026-05-27 | 37.44 | $38.69 | 5930 |
| 2026-05-26 | 37.31 | $39.09 | 8600 |
| 2026-05-22 | 37.12 | $38.42 | 2422 |
| 2026-05-21 | 36.98 | $37.78 | 3120 |
| 2026-05-20 | 36.90 | $37.67 | 2220 |
| 2026-05-19 | 36.82 | $36.93 | 2834 |
| 2026-05-18 | 36.81 | $37.37 | 6135 |
| 2026-05-15 | 36.75 | $37.42 | 935 |
| 2026-05-14 | 36.68 | $38.04 | 4005 |
| 2026-05-13 | 36.53 | $38.02 | 3400 |
| 2026-05-12 | 36.38 | $37.68 | 4621 |
| 2026-05-11 | 36.24 | $38.58 | 9200 |
| 2026-05-08 | 35.99 | $38.42 | 1800 |
| 2026-05-07 | 35.74 | $37.84 | 4636 |
| 2026-05-06 | 35.52 | $37.94 | 2100 |
| 2026-05-05 | 35.26 | $36.99 | 4100 |
| 2026-05-04 | 35.08 | $36.58 | 2818 |
| 2026-05-01 | 34.92 | $36.68 | 4200 |
| 2026-04-30 | 34.74 | $36.54 | 2300 |
| 2026-04-29 | 34.55 | $35.89 | 2200 |
| 2026-04-28 | 34.40 | $35.65 | 1723 |
| 2026-04-27 | 34.27 | $36.17 | 3900 |
| 2026-04-24 | 34.07 | $36.19 | 2618 |
| 2026-04-23 | 33.85 | $35.23 | 2300 |
| 2026-04-22 | 33.70 | $35.99 | 1528 |
| 2026-04-21 | 33.46 | $35.38 | 7500 |
| 2026-04-20 | 33.26 | $35.73 | 3820 |
| 2026-04-17 | 33.00 | $35.59 | 5035 |
| 2026-04-16 | 32.73 | $35.12 | 6643 |
| 2026-04-15 | 32.48 | $34.42 | 4202 |
| 2026-04-14 | 32.27 | $33.78 | 2949 |
| 2026-04-13 | 32.12 | $33.33 | 10508 |
| 2026-04-10 | 31.99 | $32.60 | 1100 |
| 2026-04-09 | 31.92 | $32.47 | 1900 |
| 2026-04-08 | 31.87 | $32.55 | 6700 |
| 2026-04-07 | 31.80 | $31.69 | 2078 |
| 2026-04-06 | 31.81 | $31.78 | 6800 |
| 2026-04-02 | 31.81 | $31.67 | 4300 |
| 2026-04-01 | 31.82 | $31.65 | 3600 |
| 2026-03-31 | 31.84 | $31.42 | 3800 |
| 2026-03-30 | 31.89 | $30.14 | 9739 |
| 2026-03-27 | 32.07 | $30.30 | 4017 |
| 2026-03-26 | 32.26 | $30.69 | 2115 |
| 2026-03-25 | 32.42 | $31.55 | 1338 |
| 2026-03-24 | 32.51 | $31.12 | 2400 |
| 2026-03-23 | 32.66 | $31.57 | 5100 |
| 2026-03-20 | 32.77 | $31.21 | 535 |
| 2026-03-19 | 32.94 | $32.09 | 7100 |
| 2026-03-18 | 33.03 | $32.20 | 3300 |
| 2026-03-17 | 33.12 | $32.57 | 2300 |
| 2026-03-16 | 33.17 | $32.65 | 2500 |
| 2026-03-13 | 33.23 | $32.19 | 4400 |
| 2026-03-12 | 33.34 | $32.39 | 900 |
| 2026-03-11 | 33.44 | $32.90 | 4711 |
| 2026-03-10 | 33.49 | $32.93 | 4419 |
| 2026-03-09 | 33.55 | $33.18 | 5817 |
| 2026-03-06 | 33.59 | $32.52 | 5100 |
| 2026-03-05 | 33.70 | $32.91 | 4700 |
| 2026-03-04 | 33.79 | $33.21 | 5200 |
| 2026-03-03 | 33.85 | $32.81 | 3107 |
| 2026-03-02 | 33.96 | $33.20 | 5200 |
| 2026-02-27 | 34.04 | $33.27 | 4800 |
| 2026-02-26 | 34.12 | $33.83 | 2047 |
| 2026-02-25 | 34.15 | $34.00 | 7500 |
| 2026-02-24 | 34.17 | $33.63 | 7713 |
| 2026-02-23 | 34.22 | $32.95 | 4313 |
| 2026-02-20 | 34.36 | $33.48 | 5130 |
| 2026-02-19 | 34.45 | $33.28 | 6828 |
| 2026-02-18 | 34.57 | $33.41 | 7435 |
| 2026-02-17 | 34.69 | $33.22 | 4300 |
| 2026-02-13 | 34.85 | $33.46 | 3800 |
| 2026-02-12 | 34.99 | $33.55 | 3400 |
| 2026-02-11 | 35.15 | $34.13 | 4900 |
| 2026-02-10 | 35.25 | $34.58 | 5600 |
| 2026-02-09 | 35.32 | $34.59 | 6600 |
| 2026-02-06 | 35.40 | $34.09 | 5849 |
| 2026-02-05 | 35.54 | $33.08 | 10046 |
| 2026-02-04 | 35.80 | $33.74 | 16800 |
| 2026-02-03 | 36.01 | $34.43 | 5200 |
| 2026-02-02 | 36.18 | $35.45 | 3100 |
| 2026-01-30 | 36.26 | $35.44 | 3900 |
| 2026-01-29 | 36.34 | $36.39 | 4300 |
| 2026-01-28 | 36.34 | $36.75 | 3500 |
| 2026-01-27 | 36.30 | $36.72 | 3617 |
| 2026-01-26 | 36.25 | $36.61 | 5000 |
| 2026-01-23 | 36.21 | $36.36 | 4500 |
| 2026-01-22 | 36.20 | $36.07 | 7113 |
| 2026-01-21 | 36.21 | $35.73 | 8149 |
| 2026-01-20 | 36.26 | $35.34 | 5741 |
| 2026-01-16 | 36.36 | $36.29 | 1927 |
| 2026-01-15 | 36.37 | $36.28 | 1614 |
| 2026-01-14 | 36.38 | $36.34 | 4702 |
| 2026-01-13 | 36.38 | $36.53 | 6040 |
| 2026-01-12 | 36.37 | $36.49 | 8500 |
| 2026-01-09 | 36.35 | $36.38 | 5102 |
| 2026-01-08 | 36.35 | $36.35 | 15609 |
| 2026-01-07 | 36.35 | $36.47 | 5400 |
| 2026-01-06 | 36.34 | $36.78 | 9400 |
| 2026-01-05 | 36.29 | $36.53 | 10014 |
| 2026-01-02 | 36.27 | $36.46 | 5729 |
| 2025-12-31 | 36.25 | $36.07 | 6800 |
| 2025-12-30 | 36.27 | $36.37 | 9446 |
| 2025-12-29 | 36.25 | $36.32 | 10410 |
| 2025-12-26 | 36.25 | $36.40 | 3633 |
| 2025-12-24 | 36.23 | $36.39 | 2200 |
| 2025-12-23 | 36.21 | $36.26 | 6225 |
| 2025-12-22 | 36.21 | $36.33 | 7500 |
| 2025-12-19 | 36.20 | $36.20 | 2000 |
| 2025-12-18 | 36.20 | $35.77 | 2940 |
| 2025-12-17 | 36.24 | $35.41 | 5300 |
| 2025-12-16 | 36.33 | $36.05 | 3400 |
| 2025-12-15 | 36.36 | $36.11 | 3600 |
| 2025-12-12 | 36.39 | $36.28 | 9906 |
| 2025-12-11 | 36.40 | $36.80 | 12902 |
| 2025-12-10 | 36.35 | $36.81 | 8304 |
| 2025-12-09 | 36.31 | $36.75 | 1516 |
| 2025-12-08 | 36.26 | $36.70 | 4812 |
| 2025-12-05 | 36.21 | $36.66 | 6000 |
| 2025-12-04 | 36.17 | $36.29 | 5210 |
| 2025-12-03 | 36.15 | $36.21 | 4631 |
| 2025-12-02 | 36.15 | $36.03 | 5800 |
| 2025-12-01 | 36.16 | $35.94 | 5500 |
| 2025-11-28 | 36.18 | $35.90 | 900 |
| 2025-11-26 | 36.21 | $35.66 | 8500 |
| 2025-11-25 | 36.27 | $35.55 | 2245 |
| 2025-11-24 | 36.34 | $35.44 | 13015 |
| 2025-11-21 | 36.44 | $34.77 | 7000 |
| 2025-11-20 | 36.62 | $34.31 | 5800 |
| 2025-11-19 | 36.86 | $35.21 | 9433 |
| 2025-11-18 | 37.03 | $35.47 | 5134 |
| 2025-11-17 | 37.20 | $35.60 | 9000 |
| 2025-11-14 | 37.36 | $36.27 | 3140 |
| 2025-11-13 | 37.48 | $36.23 | 47400 |
| 2025-11-12 | 37.61 | $37.16 | 17400 |
| 2025-11-11 | 37.66 | $37.03 | 12546 |
| 2025-11-10 | 37.72 | $37.20 | 6703 |
| 2025-11-07 | 37.78 | $36.43 | 8200 |
| 2025-11-06 | 37.92 | $36.52 | 12019 |
| 2025-11-05 | 38.07 | $37.42 | 7922 |
| 2025-11-04 | 38.14 | $37.29 | 11300 |
| 2025-11-03 | 38.23 | $38.28 | 16900 |
| 2025-10-31 | 38.22 | $38.40 | 5300 |
| 2025-10-30 | 38.20 | $38.18 | 14600 |
| 2025-10-29 | 38.20 | $39.03 | 5643 |
| 2025-10-28 | 38.12 | $39.12 | 18520 |
| 2025-10-27 | 38.01 | $39.25 | 15800 |
| 2025-10-24 | 37.88 | $38.51 | 19200 |
| 2025-10-23 | 37.81 | $37.99 | 3800 |
| 2025-10-22 | 37.80 | $37.84 | 11229 |
| 2025-10-21 | 37.79 | $38.37 | 5600 |
| 2025-10-20 | 37.73 | $38.39 | 8346 |
| 2025-10-17 | 37.66 | $37.66 | 4500 |
| 2025-10-16 | 37.66 | $37.70 | 8200 |
| 2025-10-15 | 37.66 | $38.03 | 4317 |
| 2025-10-14 | 37.62 | $37.47 | 8200 |
| 2025-10-13 | 37.63 | $37.71 | 5900 |
| 2025-10-10 | 37.62 | $36.81 | 13439 |
| 2025-10-09 | 37.71 | $38.45 | 7300 |
| 2025-10-08 | 37.63 | $38.60 | 4810 |
| 2025-10-07 | 37.53 | $38.05 | 10300 |
| 2025-10-06 | 37.47 | $38.45 | 5800 |
| 2025-10-03 | 37.37 | $37.81 | 6900 |
| 2025-10-02 | 37.33 | $38.03 | 5200 |
| 2025-10-01 | 37.25 | $37.69 | 15704 |
| 2025-09-30 | 37.20 | $37.89 | 3564 |
| 2025-09-29 | 37.13 | $37.97 | 5800 |
| 2025-09-26 | 37.04 | $37.68 | 1606 |
| 2025-09-25 | 36.98 | $37.43 | 2427 |
| 2025-09-24 | 36.93 | $37.49 | 17000 |
| 2025-09-23 | 36.87 | $37.83 | 9800 |
| 2025-09-22 | 36.77 | $38.23 | 15900 |
| 2025-09-19 | 36.62 | $37.88 | 6600 |
| 2025-09-18 | 36.48 | $37.91 | 20643 |
| 2025-09-17 | 36.33 | $37.57 | 2200 |
| 2025-09-16 | 36.20 | $37.46 | 8400 |
| 2025-09-15 | 36.07 | $37.36 | 9400 |
| 2025-09-12 | 35.93 | $36.89 | 5700 |
| 2025-09-11 | 35.83 | $36.78 | 9000 |
| 2025-09-10 | 35.73 | $36.48 | 2804 |
| 2025-09-09 | 35.66 | $36.39 | 3746 |
| 2025-09-08 | 35.58 | $36.22 | 5819 |
| 2025-09-05 | 35.51 | $35.89 | 11500 |
| 2025-09-04 | 35.47 | $35.82 | 2240 |
| 2025-09-03 | 35.43 | $35.63 | 6833 |
| 2025-09-02 | 35.41 | $35.40 | 5100 |
| 2025-08-29 | 35.41 | $35.71 | 12222 |
| 2025-08-28 | 35.38 | $35.98 | 1846 |
| 2025-08-27 | 35.32 | $35.73 | 9904 |
| 2025-08-26 | 35.28 | $35.64 | 5412 |
| 2025-08-25 | 35.24 | $35.57 | 3601 |
| 2025-08-22 | 35.21 | $35.62 | 3300 |
| 2025-08-21 | 35.16 | $34.79 | 3800 |
| 2025-08-20 | 35.20 | $35.01 | 12600 |
| 2025-08-19 | 35.22 | $35.16 | 6300 |
| 2025-08-18 | 35.23 | $35.71 | 3800 |
| 2025-08-15 | 35.18 | $35.68 | 3600 |
| 2025-08-14 | 35.12 | $35.85 | 6600 |
| 2025-08-13 | 35.05 | $36.08 | 9000 |
| 2025-08-12 | 34.94 | $35.76 | 6300 |
| 2025-08-11 | 34.85 | $35.13 | 7000 |
| 2025-08-08 | 34.82 | $35.25 | 4300 |
| 2025-08-07 | 34.78 | $35.17 | 17400 |
| 2025-08-06 | 34.74 | $35.10 | 15700 |
| 2025-08-05 | 34.70 | $35.27 | 5500 |
| 2025-08-04 | 34.64 | $35.49 | 4600 |
| 2025-08-01 | 34.55 | $34.68 | 9000 |
| 2025-07-31 | 34.53 | $35.26 | 7600 |
| 2025-07-30 | 34.46 | $35.21 | 12100 |
| 2025-07-29 | 34.38 | $35.11 | 10500 |
| 2025-07-28 | 34.30 | $35.21 | 10400 |
| 2025-07-25 | 34.20 | $34.92 | 5700 |
| 2025-07-24 | 34.13 | $34.82 | 4400 |
| 2025-07-23 | 34.06 | $34.97 | 5700 |
| 2025-07-22 | 33.96 | $34.86 | 4700 |
| 2025-07-21 | 33.87 | $34.98 | 6200 |
| 2025-07-18 | 33.75 | $34.79 | 3500 |
| 2025-07-17 | 33.64 | $34.73 | 2000 |
| 2025-07-16 | 33.52 | $34.49 | 8700 |
| 2025-07-15 | 33.42 | $34.14 | 4000 |
| 2025-07-14 | 33.35 | $33.89 | 2200 |
| 2025-07-11 | 33.29 | $33.77 | 1000 |
| 2025-07-10 | 33.24 | $33.98 | 6600 |
| 2025-07-09 | 33.16 | $34.06 | 7500 |
| 2025-07-08 | 33.07 | $34.00 | 6800 |
| 2025-07-07 | 32.97 | $33.80 | 18500 |
| 2025-07-03 | 32.88 | $34.13 | 3700 |
| 2025-07-02 | 32.75 | $33.91 | 5200 |
| 2025-07-01 | 32.63 | $33.77 | 11800 |
| 2025-06-30 | 32.51 | $33.99 | 83600 |
| 2025-06-27 | 32.35 | $33.65 | 6300 |
| 2025-06-26 | 32.22 | $33.50 | 4800 |
| 2025-06-25 | 32.08 | $33.55 | 4400 |
| 2025-06-24 | 31.93 | $33.60 | 114300 |
| 2025-06-23 | 31.75 | $32.59 | 6700 |
| 2025-06-20 | 31.66 | $32.30 | 2600 |
| 2025-06-18 | 31.59 | $32.51 | 4800 |
| 2025-06-17 | 31.50 | $32.15 | 3100 |
| 2025-06-16 | 31.43 | $32.53 | 5700 |
| 2025-06-13 | 31.31 | $31.87 | 5000 |
| 2025-06-12 | 31.25 | $32.69 | 1300 |
| 2025-06-11 | 31.10 | $32.51 | 5900 |
| 2025-06-10 | 30.95 | $32.54 | 3800 |
| 2025-06-09 | 30.79 | $32.42 | 6600 |
| 2025-06-06 | 30.62 | $32.05 | 6200 |
| 2025-06-05 | 30.46 | $31.64 | 2900 |
| 2025-06-04 | 30.34 | $31.79 | 2400 |
| 2025-06-03 | 30.19 | $31.34 | 3000 |
| 2025-06-02 | 30.07 | $31.00 | 2700 |
| 2025-05-30 | 29.97 | $30.61 | 1700 |
| 2025-05-29 | 29.90 | $30.83 | 2500 |
| 2025-05-28 | 29.80 | $30.81 | 1600 |
| 2025-05-27 | 29.70 | $30.88 | 4000 |
| 2025-05-23 | 29.57 | $30.10 | 1800 |
| 2025-05-22 | 29.52 | $30.42 | 1200 |
| 2025-05-21 | 29.42 | $30.30 | 1600 |
| 2025-05-20 | 29.33 | $30.71 | 1400 |
| 2025-05-19 | 29.18 | $30.70 | 6400 |
| 2025-05-16 | 29.02 | $30.84 | 3400 |
| 2025-05-15 | 28.83 | $30.63 | 5400 |
| 2025-05-14 | 28.64 | $30.68 | 3900 |
| 2025-05-13 | 28.43 | $30.35 | 4700 |
| 2025-05-12 | 28.23 | $29.90 | 5200 |
| 2025-05-09 | 28.05 | $28.82 | 5300 |
| 2025-05-08 | 27.97 | $28.74 | 3600 |
| 2025-05-07 | 27.89 | $28.62 | 1600 |
| 2025-05-06 | 27.81 | $28.81 | 1300 |
| 2025-05-05 | 27.71 | $28.92 | 4100 |
| 2025-05-02 | 27.58 | $28.84 | 5300 |
| 2025-05-01 | 27.45 | $28.20 | 2000 |
| 2025-04-30 | 27.37 | $28.06 | 2700 |
| 2025-04-29 | 27.30 | $28.10 | 1700 |
| 2025-04-28 | 27.21 | $28.10 | 3000 |
| 2025-04-25 | 27.12 | $28.02 | 2300 |
| 2025-04-24 | 27.03 | $27.68 | 4800 |
| 2025-04-23 | 26.96 | $26.97 | 6100 |
| 2025-04-22 | 26.96 | $26.30 | 2100 |
| 2025-04-21 | 27.02 | $25.81 | 1800 |
| 2025-04-17 | 27.15 | $26.25 | 1100 |
| 2025-04-16 | 27.25 | $26.13 | 8500 |
| 2025-04-15 | 27.36 | $26.84 | 5500 |
| 2025-04-14 | 27.42 | $26.74 | 6900 |
| 2025-04-11 | 27.49 | $26.67 | 4100 |
| 2025-04-10 | 27.58 | $26.09 | 5700 |
| 2025-04-09 | 27.73 | $27.31 | 13200 |
| 2025-04-08 | 27.78 | $24.43 | 8200 |
| 2025-04-07 | 28.13 | $24.96 | 23800 |
| 2025-04-04 | 28.47 | $25.18 | 8800 |
| 2025-04-03 | 28.81 | $26.53 | 7300 |
| 2025-04-02 | 29.05 | $28.23 | 6400 |
| 2025-04-01 | 29.14 | $28.06 | 2700 |
| 2025-03-31 | 29.25 | $27.76 | 11500 |
| 2025-03-28 | 29.41 | $28.00 | 3500 |
| 2025-03-27 | 29.56 | $28.79 | 900 |
| 2025-03-26 | 29.64 | $29.09 | 2800 |
| 2025-03-25 | 29.69 | $29.64 | 2900 |
| 2025-03-24 | 29.70 | $29.57 | 7100 |
| 2025-03-21 | 29.71 | $29.01 | 1200 |
| 2025-03-20 | 29.79 | $29.07 | 4600 |
| 2025-03-19 | 29.86 | $29.32 | 4900 |
| 2025-03-18 | 29.92 | $29.00 | 6600 |
| 2025-03-17 | 30.02 | $29.60 | 5200 |
| 2025-03-14 | 30.06 | $29.19 | 14300 |
| 2025-03-13 | 30.15 | $28.48 | 2200 |
| 2025-03-12 | 30.33 | $29.22 | 7100 |
| 2025-03-11 | 30.44 | $28.95 | 12900 |
| 2025-03-10 | 30.60 | $28.72 | 13400 |
| 2025-03-07 | 30.80 | $29.84 | 6100 |
| 2025-03-06 | 30.90 | $29.81 | 3600 |
| 2025-03-05 | 31.02 | $30.53 | 4100 |
| 2025-03-04 | 31.07 | $29.75 | 10800 |
| 2025-03-03 | 31.21 | $29.59 | 8100 |
| 2025-02-28 | 31.38 | $30.33 | 10300 |
| 2025-02-27 | 31.49 | $30.30 | 3500 |
| 2025-02-26 | 31.61 | $31.32 | 3800 |
| 2025-02-25 | 31.64 | $31.09 | 5800 |
| 2025-02-24 | 31.70 | $31.46 | 8700 |
| 2025-02-21 | 31.73 | $32.05 | 5600 |
| 2025-02-20 | 31.69 | $32.75 | 5800 |
| 2025-02-19 | 31.58 | $32.71 | 6000 |
| 2025-02-18 | 31.46 | $32.53 | 4500 |
| 2025-02-14 | 31.35 | $32.31 | 1800 |
| 2025-02-13 | 31.25 | $32.03 | 4300 |
| 2025-02-12 | 31.17 | $31.86 | 6100 |
| 2025-02-11 | 31.09 | $31.94 | 2700 |
| 2025-02-10 | 31.00 | $32.01 | 6800 |
| 2025-02-07 | 30.90 | $31.42 | 7200 |
| 2025-02-06 | 30.84 | $31.42 | 4100 |
| 2025-02-05 | 30.78 | $31.48 | 7300 |
| 2025-02-04 | 30.71 | $31.34 | 4000 |
| 2025-02-03 | 30.64 | $30.71 | 6400 |
| 2025-01-31 | 30.63 | $30.90 | 7100 |
| 2025-01-30 | 30.61 | $31.15 | 3300 |
| 2025-01-29 | 30.55 | $30.83 | 4300 |
| 2025-01-28 | 30.52 | $30.88 | 6800 |
| 2025-01-27 | 30.48 | $30.37 | 12600 |
| 2025-01-24 | 30.49 | $31.17 | 3700 |
| 2025-01-23 | 30.42 | $30.99 | 4200 |
| 2025-01-22 | 30.36 | $30.93 | 9500 |
| 2025-01-21 | 30.30 | $30.82 | 6700 |
| 2025-01-17 | 30.25 | $30.29 | 6300 |
| 2025-01-16 | 30.24 | $30.06 | 6100 |
| 2025-01-15 | 30.26 | $30.32 | 10000 |
| 2025-01-14 | 30.25 | $29.54 | 4200 |
| 2025-01-13 | 30.33 | $29.61 | 3700 |
| 2025-01-10 | 30.40 | $29.62 | 9700 |
| 2025-01-08 | 30.49 | $30.30 | 3900 |
| 2025-01-07 | 30.51 | $30.49 | 16400 |
| 2025-01-06 | 30.51 | $30.99 | 8800 |
| 2025-01-03 | 30.46 | $30.47 | 4000 |
| 2025-01-02 | 30.46 | $29.80 | 9300 |
| 2024-12-31 | 30.52 | $29.86 | 7400 |
| 2024-12-30 | 30.59 | $30.02 | 8000 |
| 2024-12-27 | 30.65 | $30.32 | 4400 |
| 2024-12-26 | 30.69 | $30.65 | 3000 |
| 2024-12-24 | 30.69 | $30.60 | 1600 |
| 2024-12-23 | 30.70 | $30.33 | 18600 |
| 2024-12-20 | 30.74 | $30.21 | 20800 |
| 2024-12-19 | 30.80 | $30.00 | 7500 |
| 2024-12-18 | 30.88 | $30.03 | 11500 |
| 2024-12-17 | 30.97 | $31.09 | 5200 |
| 2024-12-16 | 30.96 | $31.12 | 6500 |
| 2024-12-13 | 30.94 | $31.10 | 7800 |
| 2024-12-12 | 30.93 | $31.53 | 4200 |
| 2024-12-11 | 30.86 | $31.59 | 9500 |
| 2024-12-10 | 30.79 | $31.20 | 2800 |
| 2024-12-09 | 30.74 | $31.62 | 7900 |
| 2024-12-06 | 30.65 | $31.68 | 8100 |
| 2024-12-05 | 30.54 | $31.31 | 6600 |
| 2024-12-04 | 30.46 | $31.52 | 5300 |
| 2024-12-03 | 30.35 | $31.05 | 6600 |
| 2024-12-02 | 30.28 | $31.19 | 8800 |
| 2024-11-29 | 30.18 | $30.76 | 7000 |
| 2024-11-27 | 30.12 | $30.40 | 9800 |
| 2024-11-26 | 30.09 | $30.60 | 9100 |
| 2024-11-25 | 30.04 | $30.68 | 14800 |
| 2024-11-22 | 29.97 | $30.23 | 17300 |
| 2024-11-21 | 29.95 | $30.12 | 19600 |
| 2024-11-20 | 29.93 | $29.82 | 9400 |
| 2024-11-19 | 29.94 | $30.03 | 7400 |
| 2024-11-18 | 29.93 | $29.59 | 3000 |
| 2024-11-15 | 29.96 | $29.25 | 3500 |
| 2024-11-14 | 30.04 | $29.77 | 10900 |
| 2024-11-13 | 30.07 | $29.85 | 10000 |
| 2024-11-12 | 30.09 | $30.12 | 11400 |
| 2024-11-11 | 30.09 | $30.25 | 16000 |
| 2024-11-08 | 30.07 | $30.39 | 11400 |
| 2024-11-07 | 30.04 | $31.04 | 9300 |
| 2024-11-06 | 29.93 | $30.21 | 13300 |
| 2024-11-05 | 29.90 | $29.96 | 10500 |
| 2024-11-04 | 29.90 | $29.53 | 6300 |
| 2024-11-01 | 29.94 | $29.56 | 3700 |
| 2024-10-31 | 29.98 | $29.55 | 3400 |
| 2024-10-30 | 30.02 | $30.14 | 2000 |
| 2024-10-29 | 30.01 | $30.63 | 4800 |
| 2024-10-28 | 29.94 | $30.23 | 3800 |
| 2024-10-25 | 29.91 | $29.92 | 1300 |
| 2024-10-24 | 29.91 | $29.66 | 4400 |
| 2024-10-23 | 29.94 | $29.72 | 2600 |
| 2024-10-22 | 29.96 | $30.06 | 3200 |
| 2024-10-21 | 29.95 | $30.05 | 5000 |
| 2024-10-18 | 29.94 | $30.06 | 3500 |
| 2024-10-17 | 29.93 | $29.83 | 11600 |
| 2024-10-16 | 29.94 | $30.00 | 2800 |
| 2024-10-15 | 29.93 | $30.06 | 2800 |
| 2024-10-14 | 29.92 | $30.37 | 5700 |
| 2024-10-11 | 29.87 | $30.24 | 3100 |
| 2024-10-10 | 29.83 | $30.03 | 2500 |
| 2024-10-09 | 29.81 | $30.27 | 2700 |
| 2024-10-08 | 29.76 | $30.20 | 2200 |
| 2024-10-07 | 29.72 | $30.20 | 5200 |
| 2024-10-04 | 29.66 | $30.38 | 4100 |
| 2024-10-03 | 29.59 | $29.87 | 2100 |
| 2024-10-02 | 29.56 | $30.07 | 3700 |
| 2024-10-01 | 29.51 | $29.86 | 3600 |
| 2024-09-30 | 29.47 | $30.27 | 3500 |
| 2024-09-27 | 29.38 | $30.25 | 3200 |
| 2024-09-26 | 29.29 | $30.32 | 4800 |
| 2024-09-25 | 29.18 | $29.81 | 1700 |
| 2024-09-24 | 29.12 | $29.94 | 7000 |
| 2024-09-23 | 29.03 | $29.45 | 6400 |
| 2024-09-20 | 28.99 | $29.40 | 3300 |
| 2024-09-19 | 28.95 | $29.54 | 4400 |
| 2024-09-18 | 28.88 | $28.84 | 3600 |
| 2024-09-17 | 28.89 | $29.05 | 4000 |
| 2024-09-16 | 28.87 | $28.99 | 3600 |
| 2024-09-13 | 28.86 | $28.95 | 2300 |
| 2024-09-12 | 28.85 | $28.88 | 3400 |
| 2024-09-11 | 28.84 | $28.69 | 6600 |
| 2024-09-10 | 28.86 | $28.22 | 9000 |
| 2024-09-09 | 28.93 | $28.14 | 4000 |
| 2024-09-06 | 29.01 | $27.90 | 3500 |
| 2024-09-05 | 29.13 | $28.52 | 4600 |
| 2024-09-04 | 29.19 | $28.53 | 2900 |
| 2024-09-03 | 29.26 | $28.53 | 2400 |
| 2024-08-30 | 29.34 | $29.60 | 1300 |
| 2024-08-29 | 29.31 | $29.33 | 7400 |
| 2024-08-28 | 29.31 | $29.17 | 8500 |
| 2024-08-27 | 29.32 | $29.78 | 2400 |
| 2024-08-26 | 29.28 | $29.62 | 3900 |
| 2024-08-23 | 29.24 | $29.94 | 2900 |
| 2024-08-22 | 29.17 | $29.37 | 2900 |
| 2024-08-21 | 29.14 | $29.89 | 2800 |
| 2024-08-20 | 29.07 | $29.51 | 3500 |
| 2024-08-19 | 29.02 | $29.73 | 4300 |
| 2024-08-16 | 28.94 | $29.23 | 2900 |
| 2024-08-15 | 28.91 | $29.10 | 5400 |
| 2024-08-14 | 28.90 | $28.60 | 2700 |
| 2024-08-13 | 28.93 | $28.64 | 5900 |
| 2024-08-12 | 28.96 | $27.97 | 4100 |
| 2024-08-09 | 29.06 | $28.02 | 5000 |
| 2024-08-08 | 29.17 | $27.89 | 8600 |
| 2024-08-07 | 29.30 | $27.08 | 6000 |
| 2024-08-06 | 29.54 | $27.38 | 3000 |
| 2024-08-05 | 29.77 | $27.20 | 22700 |
| 2024-08-02 | 30.04 | $28.27 | 7600 |
| 2024-08-01 | 30.22 | $29.20 | 3800 |
| 2024-07-31 | 30.33 | $29.98 | 5500 |
| 2024-07-30 | 30.37 | $29.24 | 7500 |
| 2024-07-29 | 30.48 | $29.55 | 8500 |
| 2024-07-26 | 30.58 | $29.65 | 3300 |
| 2024-07-25 | 30.68 | $29.45 | 8300 |
| 2024-07-24 | 30.81 | $29.69 | 7400 |
| 2024-07-23 | 30.93 | $30.60 | 5500 |
| 2024-07-22 | 30.96 | $30.81 | 8800 |
| 2024-07-19 | 30.98 | $30.40 | 8100 |
| 2024-07-18 | 31.04 | $30.71 | 2700 |
| 2024-07-17 | 31.08 | $31.13 | 5200 |
| 2024-07-16 | 31.07 | $31.88 | 5100 |
| 2024-07-15 | 30.98 | $31.81 | 4500 |
| 2024-07-12 | 30.90 | $31.91 | 3800 |
| 2024-07-11 | 30.79 | $31.55 | 11200 |
| 2024-07-10 | 30.71 | $31.94 | 5400 |
| 2024-07-09 | 30.58 | $31.51 | 7000 |
| 2024-07-08 | 30.48 | $31.66 | 5300 |
| 2024-07-05 | 30.36 | $31.17 | 2100 |
| 2024-07-03 | 30.27 | $30.94 | 800 |
| 2024-07-02 | 30.20 | $30.64 | 2300 |
| 2024-07-01 | 30.16 | $30.41 | 6700 |
| 2024-06-28 | 30.13 | $30.50 | 4800 |
| 2024-06-27 | 30.09 | $30.50 | 9800 |
| 2024-06-26 | 30.05 | $30.40 | 6900 |
| 2024-06-25 | 30.01 | $30.31 | 6300 |
| 2024-06-24 | 29.98 | $30.17 | 5600 |
| 2024-06-21 | 29.96 | $30.50 | 2600 |
| 2024-06-20 | 29.91 | $30.62 | 6600 |
| 2024-06-18 | 29.83 | $30.61 | 4400 |
| 2024-06-17 | 29.75 | $30.65 | 3900 |
| 2024-06-14 | 29.65 | $30.27 | 6500 |
| 2024-06-13 | 29.59 | $30.18 | 16000 |
| 2024-06-12 | 29.53 | $30.16 | 3700 |
| 2024-06-11 | 29.46 | $29.70 | 5700 |
| 2024-06-10 | 29.43 | $29.66 | 4600 |
| 2024-06-07 | 29.41 | $29.74 | 1500 |
| 2024-06-06 | 29.37 | $29.95 | 4700 |
| 2024-06-05 | 29.31 | $29.91 | 5200 |
| 2024-06-04 | 29.25 | $29.35 | 4500 |
| 2024-06-03 | 29.24 | $29.29 | 3900 |
| 2024-05-31 | 29.24 | $29.16 | 5800 |
| 2024-05-30 | 29.24 | $29.14 | 6900 |
| 2024-05-29 | 29.25 | $29.38 | 2900 |
| 2024-05-28 | 29.24 | $29.83 | 11300 |
| 2024-05-24 | 29.18 | $29.69 | 4800 |
| 2024-05-23 | 29.13 | $29.32 | 5100 |
| 2024-05-22 | 29.11 | $29.67 | 3900 |
| 2024-05-21 | 29.05 | $29.83 | 4900 |
| 2024-05-20 | 28.96 | $30.00 | 8900 |
| 2024-05-17 | 28.85 | $29.76 | 4400 |
| 2024-05-16 | 28.76 | $29.86 | 4200 |
| 2024-05-15 | 28.64 | $29.95 | 7000 |
| 2024-05-14 | 28.51 | $29.40 | 9500 |
| 2024-05-13 | 28.41 | $28.93 | 5500 |
| 2024-05-10 | 28.36 | $28.93 | 7500 |
| 2024-05-09 | 28.30 | $28.97 | 1200 |
| 2024-05-08 | 28.22 | $28.89 | 500 |
| 2024-05-07 | 28.15 | $29.00 | 5900 |
| 2024-05-06 | 28.07 | $29.00 | 8000 |
| 2024-05-03 | 27.97 | $28.62 | 7700 |
| 2024-05-02 | 27.90 | $28.15 | 2200 |
| 2024-05-01 | 27.87 | $27.56 | 2800 |
| 2024-04-30 | 27.91 | $27.63 | 8600 |
| 2024-04-29 | 27.93 | $28.13 | 7000 |
| 2024-04-26 | 27.91 | $28.04 | 7100 |
| 2024-04-25 | 27.90 | $27.42 | 3400 |
| 2024-04-24 | 27.95 | $27.67 | 11000 |
| 2024-04-23 | 27.98 | $27.55 | 7500 |
| 2024-04-22 | 28.03 | $27.11 | 39400 |
| 2024-04-19 | 28.12 | $26.65 | 16100 |
| 2024-04-18 | 28.28 | $27.20 | 2800 |
| 2024-04-17 | 28.39 | $27.28 | 3700 |
| 2024-04-16 | 28.51 | $27.45 | 3800 |
| 2024-04-15 | 28.62 | $27.44 | 6100 |
| 2024-04-12 | 28.74 | $27.93 | 12800 |
| 2024-04-11 | 28.83 | $28.71 | 5600 |
| 2024-04-10 | 28.84 | $28.37 | 2400 |
| 2024-04-09 | 28.89 | $28.77 | 3300 |
| 2024-04-08 | 28.90 | $28.63 | 10800 |
| 2024-04-05 | 28.93 | $28.60 | 2200 |
| 2024-04-04 | 28.97 | $28.49 | 10800 |
| 2024-04-03 | 29.02 | $29.00 | 17700 |
| 2024-04-02 | 29.02 | $28.99 | 8600 |
| 2024-04-01 | 29.02 | $29.24 | 7700 |
| 2024-03-28 | 29.00 | $29.14 | 11400 |
| 2024-03-27 | 28.98 | $29.10 | 7500 |
| 2024-03-26 | 28.97 | $28.91 | 9300 |
| 2024-03-25 | 28.98 | $28.94 | 8900 |
| 2024-03-22 | 28.98 | $29.03 | 8600 |
| 2024-03-21 | 28.97 | $29.01 | 10000 |
| 2024-03-20 | 28.97 | $29.04 | 5800 |
| 2024-03-19 | 28.96 | $28.65 | 6500 |
| 2024-03-18 | 29.00 | $28.78 | 10100 |
| 2024-03-15 | 29.02 | $28.61 | 7400 |
| 2024-03-14 | 29.06 | $29.14 | 8200 |
| 2024-03-13 | 29.05 | $29.57 | 12600 |
| 2024-03-12 | 29.00 | $29.77 | 12200 |
| 2024-03-11 | 28.92 | $29.17 | 12800 |
| 2024-03-08 | 28.89 | $29.16 | 16300 |
| 2024-03-07 | 28.86 | $29.53 | 15200 |
| 2024-03-06 | 28.79 | $28.95 | 13200 |
| 2024-03-05 | 28.78 | $28.64 | 12200 |
| 2024-03-04 | 28.79 | $29.21 | 24400 |
| 2024-03-01 | 28.75 | $29.12 | 11600 |
| 2024-02-29 | 28.71 | $28.58 | 6800 |
| 2024-02-28 | 28.72 | $28.67 | 8600 |
| 2024-02-27 | 28.73 | $28.94 | 8800 |
| 2024-02-26 | 28.71 | $29.04 | 9300 |
| 2024-02-23 | 28.67 | $29.02 | 7800 |
| 2024-02-22 | 28.63 | $29.22 | 13700 |
| 2024-02-21 | 28.57 | $28.20 | 8000 |
| 2024-02-20 | 28.61 | $28.42 | 18600 |
| 2024-02-16 | 28.63 | $28.86 | 8300 |
| 2024-02-15 | 28.61 | $29.69 | 9600 |
| 2024-02-14 | 28.49 | $29.36 | 10300 |
| 2024-02-13 | 28.40 | $28.70 | 17700 |
| 2024-02-12 | 28.37 | $29.26 | 14800 |
| 2024-02-09 | 28.28 | $29.22 | 14900 |
| 2024-02-08 | 28.18 | $28.89 | 15800 |
| 2024-02-07 | 28.10 | $28.86 | 12800 |
| 2024-02-06 | 28.02 | $28.72 | 8200 |
| 2024-02-05 | 27.95 | $28.59 | 7500 |
| 2024-02-02 | 27.88 | $28.58 | 8900 |
| 2024-02-01 | 27.81 | $27.93 | 4800 |
| 2024-01-31 | 27.79 | $27.71 | 6500 |
| 2024-01-30 | 27.80 | $28.23 | 13200 |
| 2024-01-29 | 27.76 | $28.43 | 7500 |
| 2024-01-26 | 27.69 | $28.15 | 8600 |
| 2024-01-25 | 27.64 | $28.41 | 4900 |
| 2024-01-24 | 27.56 | $28.25 | 29400 |
| 2024-01-23 | 27.48 | $28.17 | 5700 |
| 2024-01-22 | 27.41 | $27.88 | 14700 |
| 2024-01-19 | 27.36 | $27.73 | 7600 |
| 2024-01-18 | 27.32 | $27.13 | 4500 |
| 2024-01-17 | 27.34 | $26.80 | 6400 |
| 2024-01-16 | 27.40 | $27.16 | 6700 |
| 2024-01-12 | 27.43 | $27.63 | 7900 |
| 2024-01-11 | 27.40 | $27.63 | 5200 |
| 2024-01-10 | 27.38 | $27.58 | 5200 |
| 2024-01-09 | 27.36 | $27.42 | 8700 |
| 2024-01-08 | 27.35 | $27.43 | 4900 |
| 2024-01-05 | 27.34 | $26.82 | 11800 |
| 2024-01-04 | 27.40 | $26.90 | 6900 |
| 2024-01-03 | 27.45 | $27.06 | 73100 |
| 2024-01-02 | 27.49 | $27.51 | 12800 |
| 2023-12-29 | 27.49 | $28.09 | 7900 |
| 2023-12-28 | 27.43 | $28.26 | 11900 |
| 2023-12-27 | 27.34 | $28.10 | 10400 |
| 2023-12-26 | 27.26 | $28.16 | 17300 |
| 2023-12-22 | 27.17 | $27.76 | 10100 |
| 2023-12-21 | 27.10 | $27.98 | 5800 |
| 2023-12-20 | 27.01 | $27.50 | 10000 |
| 2023-12-19 | 26.96 | $27.95 | 8500 |
| 2023-12-18 | 26.86 | $27.68 | 8600 |
| 2023-12-15 | 26.77 | $27.50 | 5100 |
| 2023-12-14 | 26.69 | $27.67 | 9800 |
| 2023-12-13 | 26.59 | $27.52 | 9300 |
| 2023-12-12 | 26.49 | $27.10 | 4100 |
| 2023-12-11 | 26.43 | $26.98 | 16400 |
| 2023-12-08 | 26.37 | $26.97 | 5100 |
| 2023-12-07 | 26.31 | $26.74 | 4900 |
| 2023-12-06 | 26.26 | $26.47 | 4400 |
| 2023-12-05 | 26.24 | $26.50 | 3700 |
| 2023-12-04 | 26.21 | $26.65 | 8900 |
| 2023-12-01 | 26.17 | $26.90 | 4200 |
| 2023-11-30 | 26.09 | $26.74 | 7000 |
| 2023-11-29 | 26.02 | $26.85 | 9400 |
| 2023-11-28 | 25.94 | $26.81 | 4100 |
| 2023-11-27 | 25.84 | $26.67 | 10800 |
| 2023-11-24 | 25.76 | $26.68 | 2900 |
| 2023-11-22 | 25.66 | $26.70 | 4200 |
| 2023-11-21 | 25.55 | $26.68 | 12600 |
| 2023-11-20 | 25.43 | $26.93 | 6500 |
| 2023-11-17 | 25.27 | $26.53 | 5900 |
| 2023-11-16 | 25.14 | $26.50 | 5800 |
| 2023-11-15 | 25.00 | $26.99 | 14200 |
| 2023-11-14 | 24.79 | $26.45 | 63300 |
| 2023-11-13 | 24.61 | $25.73 | 9400 |
| 2023-11-10 | 24.50 | $25.76 | 3200 |
| 2023-11-09 | 24.36 | $25.38 | 16700 |
| 2023-11-08 | 24.26 | $25.46 | 4600 |
| 2023-11-07 | 24.13 | $25.18 | 9400 |
| 2023-11-06 | 24.02 | $24.99 | 3000 |
| 2023-11-03 | 23.92 | $25.01 | 6000 |
| 2023-11-02 | 23.80 | $24.31 | 1400 |
| 2023-11-01 | 23.75 | $23.80 | 2600 |
| 2023-10-31 | 23.74 | $23.55 | 2900 |
| 2023-10-30 | 23.76 | $23.34 | 2600 |
| 2023-10-27 | 23.81 | $23.02 | 3100 |
| 2023-10-26 | 23.89 | $22.94 | 3800 |
| 2023-10-25 | 23.99 | $23.30 | 3400 |
| 2023-10-24 | 24.07 | $23.91 | 3600 |
| 2023-10-23 | 24.08 | $23.45 | 4100 |
| 2023-10-20 | 24.15 | $23.40 | 3100 |
| 2023-10-19 | 24.23 | $23.75 | 1000 |
| 2023-10-18 | 24.28 | $24.08 | 700 |
| 2023-10-17 | 24.30 | $24.46 | 4400 |
| 2023-10-16 | 24.28 | $24.45 | 2800 |
| 2023-10-13 | 24.26 | $24.14 | 1500 |
| 2023-10-12 | 24.28 | $24.62 | 7200 |
| 2023-10-11 | 24.24 | $24.82 | 7300 |
| 2023-10-10 | 24.18 | $24.58 | 2800 |
| 2023-10-09 | 24.14 | $24.24 | 4800 |
| 2023-10-06 | 24.13 | $24.20 | 1600 |
| 2023-10-05 | 24.12 | $23.80 | 2400 |
| 2023-10-04 | 24.15 | $23.63 | 1000 |
| 2023-10-03 | 24.21 | $23.46 | 2800 |
| 2023-10-02 | 24.29 | $23.92 | 2300 |
| 2023-09-29 | 24.33 | $23.96 | 3700 |
| 2023-09-28 | 24.36 | $23.71 | 4300 |
| 2023-09-27 | 24.43 | $23.50 | 4700 |
| 2023-09-26 | 24.53 | $23.56 | 5500 |
| 2023-09-25 | 24.63 | $23.89 | 2100 |
| 2023-09-22 | 24.71 | $23.90 | 1400 |
| 2023-09-21 | 24.80 | $23.63 | 4700 |
| 2023-09-20 | 24.92 | $24.26 | 1700 |
| 2023-09-19 | 24.99 | $24.49 | 4300 |
| 2023-09-18 | 25.04 | $24.61 | 4700 |
| 2023-09-15 | 25.09 | $24.66 | 3500 |
| 2023-09-14 | 25.13 | $24.95 | 2500 |
| 2023-09-13 | 25.15 | $24.79 | 1600 |
| 2023-09-12 | 25.19 | $24.97 | 2100 |
| 2023-09-11 | 25.21 | $25.17 | 2900 |
| 2023-09-08 | 25.21 | $24.90 | 500 |
| 2023-09-07 | 25.25 | $25.04 | 2300 |
| 2023-09-06 | 25.27 | $25.21 | 2600 |
| 2023-09-05 | 25.28 | $25.45 | 1900 |
| 2023-09-01 | 25.26 | $25.70 | 1000 |
| 2023-08-31 | 25.21 | $25.47 | 1900 |
| 2023-08-30 | 25.18 | $25.42 | 3200 |
| 2023-08-29 | 25.16 | $25.30 | 3000 |
| 2023-08-28 | 25.14 | $24.80 | 2400 |
| 2023-08-25 | 25.18 | $24.55 | 1500 |
| 2023-08-24 | 25.25 | $24.61 | 4800 |
| 2023-08-23 | 25.31 | $24.90 | 2700 |
| 2023-08-22 | 25.36 | $24.55 | 3300 |
| 2023-08-21 | 25.44 | $24.46 | 5600 |
| 2023-08-18 | 25.55 | $24.26 | 14500 |
| 2023-08-17 | 25.68 | $24.35 | 5700 |
| 2023-08-16 | 25.82 | $24.55 | 3100 |
| 2023-08-15 | 25.95 | $24.96 | 6000 |
| 2023-08-14 | 26.06 | $25.29 | 3000 |
| 2023-08-11 | 26.14 | $24.92 | 3100 |
| 2023-08-10 | 26.27 | $25.32 | 2200 |
| 2023-08-09 | 26.37 | $25.36 | 3000 |
| 2023-08-08 | 26.47 | $25.89 | 8000 |
| 2023-08-07 | 26.54 | $26.35 | 6400 |
| 2023-08-04 | 26.56 | $26.23 | 5700 |
| 2023-08-03 | 26.59 | $26.36 | 2300 |
| 2023-08-02 | 26.61 | $26.40 | 9300 |
| 2023-08-01 | 26.64 | $27.30 | 2400 |
| 2023-07-31 | 26.57 | $27.39 | 6400 |
| 2023-07-28 | 26.48 | $27.22 | 3600 |
| 2023-07-27 | 26.40 | $26.67 | 5600 |
| 2023-07-26 | 26.37 | $26.45 | 6300 |
| 2023-07-25 | 26.37 | $26.52 | 7200 |
| 2023-07-24 | 26.35 | $26.57 | 4900 |
| 2023-07-21 | 26.33 | $26.55 | 3100 |
| 2023-07-20 | 26.30 | $26.65 | 11400 |
| 2023-07-19 | 26.27 | $27.26 | 8900 |
| 2023-07-18 | 26.16 | $27.25 | 6000 |
| 2023-07-17 | 26.05 | $27.30 | 11800 |
| 2023-07-14 | 25.92 | $27.02 | 10000 |
| 2023-07-13 | 25.80 | $27.38 | 17600 |
| 2023-07-12 | 25.64 | $26.76 | 11600 |
| 2023-07-11 | 25.52 | $26.09 | 11100 |
| 2023-07-10 | 25.46 | $25.45 | 5400 |
| 2023-07-07 | 25.46 | $25.34 | 3900 |
| 2023-07-06 | 25.47 | $25.13 | 11700 |
| 2023-07-05 | 25.51 | $25.52 | 4000 |
| 2023-07-03 | 25.50 | $25.88 | 2200 |
| 2023-06-30 | 25.46 | $25.82 | 7400 |
| 2023-06-29 | 25.43 | $25.53 | 7400 |
| 2023-06-28 | 25.42 | $25.72 | 3300 |
| 2023-06-27 | 25.38 | $25.83 | 9100 |
| 2023-06-26 | 25.34 | $25.22 | 8900 |
| 2023-06-23 | 25.35 | $25.25 | 3000 |
| 2023-06-22 | 25.36 | $25.65 | 1500 |
| 2023-06-21 | 25.33 | $25.60 | 6500 |
| 2023-06-20 | 25.30 | $26.01 | 12000 |
| 2023-06-16 | 25.23 | $26.42 | 21200 |
| 2023-06-15 | 25.10 | $26.43 | 8300 |
| 2023-06-14 | 24.96 | $26.20 | 10900 |
| 2023-06-13 | 24.83 | $25.99 | 16800 |
| 2023-06-12 | 24.71 | $25.75 | 23800 |
| 2023-06-09 | 24.60 | $25.39 | 4000 |
| 2023-06-08 | 24.52 | $25.21 | 9100 |
| 2023-06-07 | 24.44 | $25.00 | 3500 |
| 2023-06-06 | 24.38 | $25.49 | 1200 |
| 2023-06-05 | 24.27 | $25.23 | 6500 |
| 2023-06-02 | 24.17 | $25.31 | 2500 |
| 2023-06-01 | 24.05 | $25.19 | 1400 |
| 2023-05-31 | 23.93 | $24.65 | 2900 |
| 2023-05-30 | 23.85 | $24.73 | 7200 |
| 2023-05-26 | 23.76 | $24.68 | 2500 |
| 2023-05-25 | 23.66 | $24.16 | 4600 |
| 2023-05-24 | 23.61 | $23.47 | 3300 |
| 2023-05-23 | 23.62 | $23.83 | 2300 |
| 2023-05-22 | 23.60 | $24.30 | 2400 |
| 2023-05-19 | 23.53 | $24.07 | 1300 |
| 2023-05-18 | 23.47 | $24.09 | 4100 |
| 2023-05-17 | 23.40 | $23.86 | 2000 |
| 2023-05-16 | 23.36 | $23.52 | 1100 |
| 2023-05-15 | 23.34 | $23.66 | 8900 |
| 2023-05-12 | 23.30 | $23.29 | 3100 |
| 2023-05-11 | 23.31 | $23.51 | 1500 |
| 2023-05-10 | 23.28 | $23.58 | 4900 |
| 2023-05-09 | 23.25 | $23.33 | 2900 |
| 2023-05-08 | 23.24 | $23.53 | 1500 |
| 2023-05-05 | 23.21 | $23.39 | 1200 |
| 2023-05-04 | 23.20 | $23.02 | 4300 |
| 2023-05-03 | 23.21 | $23.00 | 6400 |
| 2023-05-02 | 23.24 | $23.04 | 1100 |
| 2023-05-01 | 23.26 | $23.43 | 5300 |
| 2023-04-28 | 23.24 | $23.45 | 2300 |
| 2023-04-27 | 23.22 | $23.34 | 1000 |
| 2023-04-26 | 23.20 | $22.74 | 600 |
| 2023-04-25 | 23.25 | $22.63 | 3100 |
| 2023-04-24 | 23.32 | $23.20 | 2600 |
| 2023-04-21 | 23.33 | $23.19 | 1300 |
| 2023-04-20 | 23.35 | $23.29 | 2900 |
| 2023-04-19 | 23.35 | $23.50 | 4500 |
| 2023-04-18 | 23.34 | $23.71 | 2700 |
| 2023-04-17 | 23.30 | $23.57 | 7000 |
| 2023-04-14 | 23.27 | $23.61 | 2900 |
| 2023-04-13 | 23.23 | $23.68 | 3000 |
| 2023-04-12 | 23.19 | $23.16 | 6400 |
| 2023-04-11 | 23.19 | $23.41 | 2000 |
| 2023-04-10 | 23.17 | $23.50 | 1500 |
| 2023-04-06 | 23.13 | $23.55 | 3600 |
| 2023-04-05 | 23.09 | $23.47 | 4000 |
| 2023-04-04 | 23.05 | $23.82 | 2800 |
| 2023-04-03 | 22.96 | $23.79 | 5100 |
| 2023-03-31 | 22.88 | $23.68 | 3300 |
| 2023-03-30 | 22.79 | $23.44 | 700 |
| 2023-03-29 | 22.73 | $23.26 | 700 |
| 2023-03-28 | 22.67 | $22.97 | 7300 |
| 2023-03-27 | 22.64 | $23.06 | 2600 |
| 2023-03-24 | 22.59 | $23.24 | 1000 |
| 2023-03-23 | 22.52 | $23.21 | 7000 |
| 2023-03-22 | 22.45 | $22.80 | 5300 |
| 2023-03-21 | 22.42 | $23.06 | 3600 |
| 2023-03-20 | 22.35 | $22.67 | 2200 |
| 2023-03-17 | 22.31 | $22.54 | 3500 |
| 2023-03-16 | 22.29 | $22.61 | 3200 |
| 2023-03-15 | 22.26 | $21.94 | 1200 |
| 2023-03-14 | 22.29 | $22.22 | 700 |
| 2023-03-13 | 22.30 | $21.75 | 1700 |
| 2023-03-10 | 22.36 | $21.67 | 3900 |
| 2023-03-09 | 22.43 | $21.88 | 4000 |
| 2023-03-08 | 22.48 | $22.41 | 1700 |
| 2023-03-07 | 22.49 | $22.33 | 1700 |
| 2023-03-06 | 22.51 | $22.72 | 3400 |
| 2023-03-03 | 22.49 | $22.80 | 3100 |
| 2023-03-02 | 22.45 | $22.42 | 800 |
| 2023-03-01 | 22.46 | $22.21 | 2900 |
| 2023-02-28 | 22.48 | $22.13 | 1400 |
| 2023-02-27 | 22.52 | $22.09 | 3200 |
| 2023-02-24 | 22.57 | $21.91 | 4900 |
| 2023-02-23 | 22.64 | $22.61 | 1600 |
| 2023-02-22 | 22.64 | $22.28 | 2400 |
| 2023-02-21 | 22.68 | $22.33 | 3900 |
| 2023-02-17 | 22.71 | $22.67 | 2000 |
| 2023-02-16 | 22.72 | $23.10 | 2900 |
| 2023-02-15 | 22.68 | $23.09 | 4100 |
| 2023-02-14 | 22.63 | $22.99 | 3500 |
| 2023-02-13 | 22.60 | $22.95 | 4400 |
| 2023-02-10 | 22.56 | $22.66 | 5400 |
| 2023-02-09 | 22.55 | $23.23 | 8100 |
| 2023-02-08 | 22.48 | $23.19 | 4400 |
| 2023-02-07 | 22.40 | $23.73 | 5600 |
| 2023-02-06 | 22.26 | $23.19 | 4800 |
| 2023-02-03 | 22.16 | $23.51 | 4100 |
| 2023-02-02 | 22.02 | $23.93 | 10200 |
| 2023-02-01 | 21.82 | $23.09 | 18300 |
| 2023-01-31 | 21.69 | $22.59 | 3800 |
| 2023-01-30 | 21.59 | $22.26 | 23900 |
| 2023-01-27 | 21.52 | $22.94 | 1200 |
| 2023-01-26 | 21.38 | $22.67 | 8000 |
| 2023-01-25 | 21.24 | $22.30 | 3500 |
| 2023-01-24 | 21.13 | $22.30 | 5000 |
| 2023-01-23 | 21.00 | $22.38 | 12600 |
| 2023-01-20 | 20.86 | $21.84 | 2000 |
| 2023-01-19 | 20.76 | $21.44 | 2700 |
| 2023-01-18 | 20.68 | $21.59 | 7700 |
| 2023-01-17 | 20.59 | $21.73 | 4700 |
| 2023-01-13 | 20.47 | $21.54 | 1100 |
| 2023-01-12 | 20.36 | $21.14 | 2500 |
| 2023-01-11 | 20.27 | $21.21 | 200 |
| 2023-01-10 | 20.17 | $20.91 | 1700 |
| 2023-01-09 | 20.10 | $20.88 | 3800 |
| 2023-01-06 | 20.01 | $20.50 | 3600 |
| 2023-01-05 | 19.96 | $20.22 | 3800 |
| 2023-01-04 | 19.94 | $20.59 | 1700 |
| 2023-01-03 | 19.87 | $20.04 | 700 |
| 2022-12-30 | 19.85 | $20.28 | 7600 |
| 2022-12-29 | 19.80 | $20.10 | 2800 |
| 2022-12-28 | 19.77 | $19.42 | 2400 |
| 2022-12-27 | 19.81 | $19.70 | 2000 |
| 2022-12-23 | 19.82 | $19.75 | 2100 |
| 2022-12-22 | 19.83 | $19.73 | 3600 |
| 2022-12-21 | 19.84 | $20.00 | 3400 |
| 2022-12-20 | 19.82 | $19.70 | 1600 |
| 2022-12-19 | 19.83 | $19.72 | 2100 |
| 2022-12-16 | 19.85 | $19.97 | 9100 |
| 2022-12-15 | 19.83 | $19.57 | 3200 |
| 2022-12-14 | 19.86 | $20.53 | 2500 |
| 2022-12-13 | 19.79 | $20.24 | 3600 |
| 2022-12-12 | 19.74 | $20.20 | 1200 |
| 2022-12-09 | 19.69 | $20.09 | 700 |
| 2022-12-08 | 19.65 | $19.95 | 5700 |
| 2022-12-07 | 19.62 | $19.71 | 7500 |
| 2022-12-06 | 19.61 | $19.73 | 3500 |
| 2022-12-05 | 19.60 | $20.18 | 4800 |
| 2022-12-02 | 19.54 | $20.53 | 1900 |
| 2022-12-01 | 19.43 | $20.44 | 1800 |
| 2022-11-30 | 19.33 | $20.24 | 5500 |
| 2022-11-29 | 19.23 | $19.44 | 2200 |
| 2022-11-28 | 19.21 | $19.38 | 3800 |
| 2022-11-25 | 19.19 | $19.63 | 300 |
| 2022-11-23 | 19.15 | $19.81 | 2800 |
| 2022-11-22 | 19.08 | $19.43 | 3900 |
| 2022-11-21 | 19.04 | $19.29 | 1600 |
| 2022-11-18 | 19.01 | $19.73 | 16300 |
| 2022-11-17 | 18.94 | $19.87 | 4600 |
| 2022-11-16 | 18.84 | $20.07 | 1800 |
| 2022-11-15 | 18.71 | $20.39 | 6100 |
| 2022-11-14 | 18.53 | $19.85 | 2200 |
| 2022-11-11 | 18.39 | $20.03 | 10100 |
| 2022-11-10 | 18.22 | $19.25 | 2100 |
| 2022-11-09 | 18.11 | $17.79 | 2500 |
| 2022-11-08 | 18.14 | $18.30 | 1400 |
| 2022-11-07 | 18.13 | $18.24 | 3500 |
| 2022-11-04 | 18.12 | $17.94 | 3600 |
| 2022-11-03 | 18.14 | $17.46 | 2800 |
| 2022-11-02 | 18.21 | $17.74 | 2000 |
| 2022-11-01 | 18.26 | $18.00 | 4800 |
| 2022-10-31 | 18.28 | $17.84 | 5500 |
| 2022-10-28 | 18.33 | $18.05 | 6300 |
| 2022-10-27 | 18.36 | $17.80 | 11900 |
| 2022-10-26 | 18.42 | $18.26 | 9100 |
| 2022-10-25 | 18.43 | $18.31 | 3900 |
| 2022-10-24 | 18.45 | $17.72 | 4700 |
| 2022-10-21 | 18.52 | $18.02 | 3100 |
| 2022-10-20 | 18.58 | $17.95 | 1300 |
| 2022-10-19 | 18.64 | $17.92 | 7500 |
| 2022-10-18 | 18.72 | $18.45 | 2600 |
| 2022-10-17 | 18.75 | $18.04 | 1000 |
| 2022-10-14 | 18.82 | $17.53 | 4100 |
| 2022-10-13 | 18.96 | $17.89 | 2600 |
| 2022-10-12 | 19.07 | $17.75 | 1600 |
| 2022-10-11 | 19.21 | $17.85 | 2100 |
| 2022-10-10 | 19.35 | $18.26 | 9400 |
| 2022-10-07 | 19.47 | $18.50 | 4800 |
| 2022-10-06 | 19.57 | $19.24 | 3800 |
| 2022-10-05 | 19.60 | $19.19 | 2500 |
| 2022-10-04 | 19.65 | $19.51 | 1700 |
| 2022-10-03 | 19.66 | $18.64 | 2700 |
| 2022-09-30 | 19.77 | $18.31 | 1900 |
| 2022-09-29 | 19.92 | $18.40 | 5400 |
| 2022-09-28 | 20.08 | $18.96 | 1700 |
| 2022-09-27 | 20.20 | $18.69 | 2700 |
| 2022-09-26 | 20.36 | $18.62 | 3900 |
| 2022-09-23 | 20.54 | $18.70 | 5300 |
| 2022-09-22 | 20.73 | $19.24 | 3200 |
| 2022-09-21 | 20.89 | $19.46 | 3200 |
| 2022-09-20 | 21.04 | $19.70 | 3500 |
| 2022-09-19 | 21.18 | $19.94 | 4000 |
| 2022-09-16 | 21.31 | $20.03 | 6300 |
| 2022-09-15 | 21.45 | $20.34 | 3900 |
| 2022-09-14 | 21.56 | $20.71 | 2900 |
| 2022-09-13 | 21.65 | $20.75 | 6600 |
| 2022-09-12 | 21.75 | $21.63 | 8600 |
| 2022-09-09 | 21.76 | $21.58 | 3200 |
| 2022-09-08 | 21.78 | $20.90 | 2300 |
| 2022-09-07 | 21.87 | $20.97 | 1500 |
| 2022-09-06 | 21.97 | $20.83 | 4800 |
| 2022-09-02 | 22.09 | $20.99 | 5400 |
| 2022-09-01 | 22.20 | $21.44 | 4500 |
| 2022-08-31 | 22.28 | $21.60 | 1200 |
| 2022-08-30 | 22.36 | $21.40 | 8300 |
| 2022-08-29 | 22.46 | $21.56 | 5500 |
| 2022-08-26 | 22.55 | $21.89 | 13600 |
| 2022-08-25 | 22.62 | $22.57 | 2500 |
| 2022-08-24 | 22.62 | $22.02 | 4000 |
| 2022-08-23 | 22.69 | $21.88 | 4300 |
| 2022-08-22 | 22.77 | $21.90 | 8000 |
| 2022-08-19 | 22.87 | $22.50 | 15100 |
| 2022-08-18 | 22.90 | $23.13 | 7200 |
| 2022-08-17 | 22.88 | $23.35 | 22000 |
| 2022-08-16 | 22.83 | $23.52 | 8200 |
| 2022-08-15 | 22.76 | $23.53 | 11200 |
| 2022-08-12 | 22.68 | $23.41 | 14000 |
| 2022-08-11 | 22.60 | $23.23 | 8000 |
| 2022-08-10 | 22.53 | $23.12 | 9100 |
| 2022-08-09 | 22.47 | $22.71 | 10100 |
| 2022-08-08 | 22.45 | $22.96 | 6300 |
| 2022-08-05 | 22.39 | $23.09 | 6100 |
| 2022-08-04 | 22.32 | $23.23 | 5900 |
| 2022-08-03 | 22.22 | $22.98 | 8200 |
| 2022-08-02 | 22.14 | $22.35 | 4800 |
| 2022-08-01 | 22.12 | $22.43 | 6400 |
| 2022-07-29 | 22.09 | $22.57 | 26100 |
| 2022-07-28 | 22.04 | $22.39 | 8800 |
| 2022-07-27 | 22.00 | $22.30 | 6800 |
| 2022-07-26 | 21.97 | $21.65 | 7500 |
| 2022-07-25 | 22.00 | $22.04 | 5200 |
| 2022-07-22 | 22.00 | $22.11 | 9000 |
| 2022-07-21 | 21.99 | $22.90 | 23800 |
| 2022-07-20 | 21.89 | $22.46 | 16300 |
| 2022-07-19 | 21.83 | $22.00 | 19800 |
| 2022-07-18 | 21.81 | $21.45 | 10200 |
| 2022-07-15 | 21.85 | $21.31 | 6000 |
| 2022-07-14 | 21.91 | $21.25 | 11300 |
| 2022-07-13 | 21.97 | $21.36 | 8300 |
| 2022-07-12 | 22.04 | $21.41 | 5700 |
| 2022-07-11 | 22.11 | $21.47 | 24100 |
| 2022-07-08 | 22.17 | $22.23 | 3500 |
| 2022-07-07 | 22.17 | $22.26 | 13900 |
| 2022-07-06 | 22.16 | $21.86 | 8800 |
| 2022-07-05 | 22.19 | $21.75 | 8900 |
| 2022-07-01 | 22.23 | $21.44 | 8200 |
| 2022-06-30 | 22.32 | $21.36 | 7800 |
| 2022-06-29 | 22.42 | $21.77 | 17800 |
| 2022-06-28 | 22.49 | $21.89 | 7500 |
| 2022-06-27 | 22.55 | $22.52 | 7000 |
| 2022-06-24 | 22.55 | $22.76 | 18600 |
| 2022-06-23 | 22.53 | $21.99 | 9300 |
| 2022-06-22 | 22.59 | $21.68 | 17700 |
| 2022-06-21 | 22.68 | $21.94 | 49700 |
| 2022-06-17 | 22.76 | $21.49 | 19400 |
| 2022-06-16 | 22.89 | $21.33 | 30200 |
| 2022-06-15 | 23.06 | $22.17 | 4900 |
| 2022-06-14 | 23.15 | $21.77 | 5300 |
| 2022-06-13 | 23.30 | $21.72 | 18400 |
| 2022-06-10 | 23.46 | $22.95 | 10200 |
| 2022-06-09 | 23.52 | $23.52 | 13200 |
| 2022-06-08 | 23.52 | $24.25 | 8800 |
| 2022-06-07 | 23.44 | $24.13 | 11400 |
| 2022-06-06 | 23.37 | $23.91 | 24700 |
| 2022-06-03 | 23.31 | $23.69 | 11100 |
| 2022-06-02 | 23.27 | $24.36 | 8000 |
| 2022-06-01 | 23.16 | $23.64 | 13600 |
| 2022-05-31 | 23.11 | $23.83 | 17100 |
| 2022-05-27 | 23.03 | $23.68 | 10000 |
| 2022-05-26 | 22.96 | $23.23 | 10800 |
| 2022-05-25 | 22.93 | $22.64 | 5700 |
| 2022-05-24 | 22.96 | $22.31 | 5900 |
| 2022-05-23 | 23.03 | $23.25 | 3600 |
| 2022-05-20 | 23.01 | $22.96 | 5700 |
| 2022-05-19 | 23.02 | $22.93 | 7100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
37.03
2026-07-23
Close Price
$36.21
Vol: 1409
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.92
Average
28.57
Maximum
38.96
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 37.03 | $36.21 | 1409 |
| 2026-07-22 | 37.09 | $36.82 | 3811 |
| 2026-07-21 | 37.10 | $37.18 | 5454 |
| 2026-07-20 | 37.07 | $36.81 | 931 |
| 2026-07-17 | 37.08 | $36.67 | 4700 |
| 2026-07-16 | 37.10 | $36.96 | 1800 |
| 2026-07-15 | 37.10 | $37.48 | 1700 |
| 2026-07-14 | 37.06 | $37.29 | 3400 |
| 2026-07-13 | 37.02 | $37.44 | 1400 |
| 2026-07-10 | 36.97 | $37.81 | 1600 |
| 2026-07-09 | 36.88 | $37.69 | 4000 |
| 2026-07-08 | 36.80 | $37.33 | 1541 |
| 2026-07-07 | 36.75 | $37.12 | 1716 |
| 2026-07-06 | 36.72 | $37.34 | 2314 |
| 2026-07-02 | 36.69 | $36.82 | 600 |
| 2026-07-01 | 36.72 | $37.08 | 1000 |
| 2026-06-30 | 36.74 | $36.79 | 5800 |
| 2026-06-29 | 36.81 | $36.44 | 2137 |
| 2026-06-26 | 36.92 | $35.65 | 3000 |
| 2026-06-25 | 37.13 | $35.47 | 6500 |
| 2026-06-24 | 37.37 | $35.93 | 15120 |
| 2026-06-23 | 37.58 | $36.37 | 5864 |
| 2026-06-22 | 37.75 | $37.17 | 3100 |
| 2026-06-18 | 37.86 | $37.61 | 2800 |
| 2026-06-17 | 37.92 | $36.76 | 2200 |
| 2026-06-16 | 38.07 | $37.40 | 6600 |
| 2026-06-15 | 38.15 | $37.96 | 6467 |
| 2026-06-12 | 38.18 | $36.82 | 6245 |
| 2026-06-11 | 38.32 | $36.74 | 6730 |
| 2026-06-10 | 38.47 | $36.02 | 2845 |
| 2026-06-09 | 38.71 | $37.26 | 1600 |
| 2026-06-08 | 38.83 | $38.07 | 4825 |
| 2026-06-05 | 38.87 | $37.64 | 10300 |
| 2026-06-04 | 38.96 | $39.85 | 1600 |
| 2026-06-03 | 38.83 | $39.99 | 1600 |
| 2026-06-02 | 38.66 | $40.14 | 1264 |
| 2026-06-01 | 38.47 | $40.06 | 6650 |
| 2026-05-29 | 38.27 | $39.60 | 7923 |
| 2026-05-28 | 38.10 | $39.42 | 4608 |
| 2026-05-27 | 37.93 | $38.69 | 5930 |
| 2026-05-26 | 37.82 | $39.09 | 8600 |
| 2026-05-22 | 37.65 | $38.42 | 2422 |
| 2026-05-21 | 37.53 | $37.78 | 3120 |
| 2026-05-20 | 37.47 | $37.67 | 2220 |
| 2026-05-19 | 37.40 | $36.93 | 2834 |
| 2026-05-18 | 37.40 | $37.37 | 6135 |
| 2026-05-15 | 37.36 | $37.42 | 935 |
| 2026-05-14 | 37.29 | $38.04 | 4005 |
| 2026-05-13 | 37.16 | $38.02 | 3400 |
| 2026-05-12 | 37.00 | $37.68 | 4621 |
| 2026-05-11 | 36.87 | $38.58 | 9200 |
| 2026-05-08 | 36.62 | $38.42 | 1800 |
| 2026-05-07 | 36.36 | $37.84 | 4636 |
| 2026-05-06 | 36.13 | $37.94 | 2100 |
| 2026-05-05 | 35.86 | $36.99 | 4100 |
| 2026-05-04 | 35.66 | $36.58 | 2818 |
| 2026-05-01 | 35.47 | $36.68 | 4200 |
| 2026-04-30 | 35.26 | $36.54 | 2300 |
| 2026-04-29 | 35.03 | $35.89 | 2200 |
| 2026-04-28 | 34.84 | $35.65 | 1723 |
| 2026-04-27 | 34.65 | $36.17 | 3900 |
| 2026-04-24 | 34.38 | $36.19 | 2618 |
| 2026-04-23 | 34.08 | $35.23 | 2300 |
| 2026-04-22 | 33.86 | $35.99 | 1528 |
| 2026-04-21 | 33.54 | $35.38 | 7500 |
| 2026-04-20 | 33.27 | $35.73 | 3820 |
| 2026-04-17 | 32.93 | $35.59 | 5035 |
| 2026-04-16 | 32.60 | $35.12 | 6643 |
| 2026-04-15 | 32.29 | $34.42 | 4202 |
| 2026-04-14 | 32.04 | $33.78 | 2949 |
| 2026-04-13 | 31.85 | $33.33 | 10508 |
| 2026-04-10 | 31.70 | $32.60 | 1100 |
| 2026-04-09 | 31.61 | $32.47 | 1900 |
| 2026-04-08 | 31.54 | $32.55 | 6700 |
| 2026-04-07 | 31.46 | $31.69 | 2078 |
| 2026-04-06 | 31.47 | $31.78 | 6800 |
| 2026-04-02 | 31.48 | $31.67 | 4300 |
| 2026-04-01 | 31.50 | $31.65 | 3600 |
| 2026-03-31 | 31.53 | $31.42 | 3800 |
| 2026-03-30 | 31.59 | $30.14 | 9739 |
| 2026-03-27 | 31.79 | $30.30 | 4017 |
| 2026-03-26 | 31.99 | $30.69 | 2115 |
| 2026-03-25 | 32.16 | $31.55 | 1338 |
| 2026-03-24 | 32.26 | $31.12 | 2400 |
| 2026-03-23 | 32.42 | $31.57 | 5100 |
| 2026-03-20 | 32.54 | $31.21 | 535 |
| 2026-03-19 | 32.71 | $32.09 | 7100 |
| 2026-03-18 | 32.79 | $32.20 | 3300 |
| 2026-03-17 | 32.88 | $32.57 | 2300 |
| 2026-03-16 | 32.93 | $32.65 | 2500 |
| 2026-03-13 | 32.97 | $32.19 | 4400 |
| 2026-03-12 | 33.07 | $32.39 | 900 |
| 2026-03-11 | 33.16 | $32.90 | 4711 |
| 2026-03-10 | 33.20 | $32.93 | 4419 |
| 2026-03-09 | 33.25 | $33.18 | 5817 |
| 2026-03-06 | 33.28 | $32.52 | 5100 |
| 2026-03-05 | 33.38 | $32.91 | 4700 |
| 2026-03-04 | 33.44 | $33.21 | 5200 |
| 2026-03-03 | 33.48 | $32.81 | 3107 |
| 2026-03-02 | 33.57 | $33.20 | 5200 |
| 2026-02-27 | 33.64 | $33.27 | 4800 |
| 2026-02-26 | 33.71 | $33.83 | 2047 |
| 2026-02-25 | 33.75 | $34.00 | 7500 |
| 2026-02-24 | 33.78 | $33.63 | 7713 |
| 2026-02-23 | 33.86 | $32.95 | 4313 |
| 2026-02-20 | 34.02 | $33.48 | 5130 |
| 2026-02-19 | 34.14 | $33.28 | 6828 |
| 2026-02-18 | 34.29 | $33.41 | 7435 |
| 2026-02-17 | 34.44 | $33.22 | 4300 |
| 2026-02-13 | 34.63 | $33.46 | 3800 |
| 2026-02-12 | 34.80 | $33.55 | 3400 |
| 2026-02-11 | 34.98 | $34.13 | 4900 |
| 2026-02-10 | 35.11 | $34.58 | 5600 |
| 2026-02-09 | 35.21 | $34.59 | 6600 |
| 2026-02-06 | 35.32 | $34.09 | 5849 |
| 2026-02-05 | 35.49 | $33.08 | 10046 |
| 2026-02-04 | 35.77 | $33.74 | 16800 |
| 2026-02-03 | 36.00 | $34.43 | 5200 |
| 2026-02-02 | 36.17 | $35.45 | 3100 |
| 2026-01-30 | 36.25 | $35.44 | 3900 |
| 2026-01-29 | 36.34 | $36.39 | 4300 |
| 2026-01-28 | 36.34 | $36.75 | 3500 |
| 2026-01-27 | 36.29 | $36.72 | 3617 |
| 2026-01-26 | 36.26 | $36.61 | 5000 |
| 2026-01-23 | 36.23 | $36.36 | 4500 |
| 2026-01-22 | 36.22 | $36.07 | 7113 |
| 2026-01-21 | 36.24 | $35.73 | 8149 |
| 2026-01-20 | 36.30 | $35.34 | 5741 |
| 2026-01-16 | 36.40 | $36.29 | 1927 |
| 2026-01-15 | 36.40 | $36.28 | 1614 |
| 2026-01-14 | 36.40 | $36.34 | 4702 |
| 2026-01-13 | 36.39 | $36.53 | 6040 |
| 2026-01-12 | 36.37 | $36.49 | 8500 |
| 2026-01-09 | 36.35 | $36.38 | 5102 |
| 2026-01-08 | 36.34 | $36.35 | 15609 |
| 2026-01-07 | 36.34 | $36.47 | 5400 |
| 2026-01-06 | 36.33 | $36.78 | 9400 |
| 2026-01-05 | 36.28 | $36.53 | 10014 |
| 2026-01-02 | 36.26 | $36.46 | 5729 |
| 2025-12-31 | 36.25 | $36.07 | 6800 |
| 2025-12-30 | 36.27 | $36.37 | 9446 |
| 2025-12-29 | 36.27 | $36.32 | 10410 |
| 2025-12-26 | 36.26 | $36.40 | 3633 |
| 2025-12-24 | 36.24 | $36.39 | 2200 |
| 2025-12-23 | 36.22 | $36.26 | 6225 |
| 2025-12-22 | 36.21 | $36.33 | 7500 |
| 2025-12-19 | 36.19 | $36.20 | 2000 |
| 2025-12-18 | 36.17 | $35.77 | 2940 |
| 2025-12-17 | 36.18 | $35.41 | 5300 |
| 2025-12-16 | 36.23 | $36.05 | 3400 |
| 2025-12-15 | 36.22 | $36.11 | 3600 |
| 2025-12-12 | 36.20 | $36.28 | 9906 |
| 2025-12-11 | 36.17 | $36.80 | 12902 |
| 2025-12-10 | 36.09 | $36.81 | 8304 |
| 2025-12-09 | 36.01 | $36.75 | 1516 |
| 2025-12-08 | 35.94 | $36.70 | 4812 |
| 2025-12-05 | 35.87 | $36.66 | 6000 |
| 2025-12-04 | 35.80 | $36.29 | 5210 |
| 2025-12-03 | 35.77 | $36.21 | 4631 |
| 2025-12-02 | 35.76 | $36.03 | 5800 |
| 2025-12-01 | 35.78 | $35.94 | 5500 |
| 2025-11-28 | 35.81 | $35.90 | 900 |
| 2025-11-26 | 35.86 | $35.66 | 8500 |
| 2025-11-25 | 35.95 | $35.55 | 2245 |
| 2025-11-24 | 36.06 | $35.44 | 13015 |
| 2025-11-21 | 36.21 | $34.77 | 7000 |
| 2025-11-20 | 36.44 | $34.31 | 5800 |
| 2025-11-19 | 36.72 | $35.21 | 9433 |
| 2025-11-18 | 36.94 | $35.47 | 5134 |
| 2025-11-17 | 37.14 | $35.60 | 9000 |
| 2025-11-14 | 37.35 | $36.27 | 3140 |
| 2025-11-13 | 37.49 | $36.23 | 47400 |
| 2025-11-12 | 37.65 | $37.16 | 17400 |
| 2025-11-11 | 37.72 | $37.03 | 12546 |
| 2025-11-10 | 37.81 | $37.20 | 6703 |
| 2025-11-07 | 37.89 | $36.43 | 8200 |
| 2025-11-06 | 38.04 | $36.52 | 12019 |
| 2025-11-05 | 38.19 | $37.42 | 7922 |
| 2025-11-04 | 38.26 | $37.29 | 11300 |
| 2025-11-03 | 38.34 | $38.28 | 16900 |
| 2025-10-31 | 38.33 | $38.40 | 5300 |
| 2025-10-30 | 38.31 | $38.18 | 14600 |
| 2025-10-29 | 38.31 | $39.03 | 5643 |
| 2025-10-28 | 38.22 | $39.12 | 18520 |
| 2025-10-27 | 38.12 | $39.25 | 15800 |
| 2025-10-24 | 38.00 | $38.51 | 19200 |
| 2025-10-23 | 37.94 | $37.99 | 3800 |
| 2025-10-22 | 37.93 | $37.84 | 11229 |
| 2025-10-21 | 37.94 | $38.37 | 5600 |
| 2025-10-20 | 37.89 | $38.39 | 8346 |
| 2025-10-17 | 37.84 | $37.66 | 4500 |
| 2025-10-16 | 37.86 | $37.70 | 8200 |
| 2025-10-15 | 37.87 | $38.03 | 4317 |
| 2025-10-14 | 37.85 | $37.47 | 8200 |
| 2025-10-13 | 37.89 | $37.71 | 5900 |
| 2025-10-10 | 37.90 | $36.81 | 13439 |
| 2025-10-09 | 38.00 | $38.45 | 7300 |
| 2025-10-08 | 37.93 | $38.60 | 4810 |
| 2025-10-07 | 37.84 | $38.05 | 10300 |
| 2025-10-06 | 37.79 | $38.45 | 5800 |
| 2025-10-03 | 37.70 | $37.81 | 6900 |
| 2025-10-02 | 37.66 | $38.03 | 5200 |
| 2025-10-01 | 37.58 | $37.69 | 15704 |
| 2025-09-30 | 37.53 | $37.89 | 3564 |
| 2025-09-29 | 37.45 | $37.97 | 5800 |
| 2025-09-26 | 37.34 | $37.68 | 1606 |
| 2025-09-25 | 37.26 | $37.43 | 2427 |
| 2025-09-24 | 37.20 | $37.49 | 17000 |
| 2025-09-23 | 37.11 | $37.83 | 9800 |
| 2025-09-22 | 36.99 | $38.23 | 15900 |
| 2025-09-19 | 36.82 | $37.88 | 6600 |
| 2025-09-18 | 36.66 | $37.91 | 20643 |
| 2025-09-17 | 36.49 | $37.57 | 2200 |
| 2025-09-16 | 36.33 | $37.46 | 8400 |
| 2025-09-15 | 36.19 | $37.36 | 9400 |
| 2025-09-12 | 36.04 | $36.89 | 5700 |
| 2025-09-11 | 35.93 | $36.78 | 9000 |
| 2025-09-10 | 35.83 | $36.48 | 2804 |
| 2025-09-09 | 35.75 | $36.39 | 3746 |
| 2025-09-08 | 35.68 | $36.22 | 5819 |
| 2025-09-05 | 35.62 | $35.89 | 11500 |
| 2025-09-04 | 35.58 | $35.82 | 2240 |
| 2025-09-03 | 35.55 | $35.63 | 6833 |
| 2025-09-02 | 35.54 | $35.40 | 5100 |
| 2025-08-29 | 35.55 | $35.71 | 12222 |
| 2025-08-28 | 35.52 | $35.98 | 1846 |
| 2025-08-27 | 35.46 | $35.73 | 9904 |
| 2025-08-26 | 35.43 | $35.64 | 5412 |
| 2025-08-25 | 35.40 | $35.57 | 3601 |
| 2025-08-22 | 35.38 | $35.62 | 3300 |
| 2025-08-21 | 35.35 | $34.79 | 3800 |
| 2025-08-20 | 35.40 | $35.01 | 12600 |
| 2025-08-19 | 35.42 | $35.16 | 6300 |
| 2025-08-18 | 35.43 | $35.71 | 3800 |
| 2025-08-15 | 35.39 | $35.68 | 3600 |
| 2025-08-14 | 35.34 | $35.85 | 6600 |
| 2025-08-13 | 35.27 | $36.08 | 9000 |
| 2025-08-12 | 35.18 | $35.76 | 6300 |
| 2025-08-11 | 35.10 | $35.13 | 7000 |
| 2025-08-08 | 35.08 | $35.25 | 4300 |
| 2025-08-07 | 35.04 | $35.17 | 17400 |
| 2025-08-06 | 35.01 | $35.10 | 15700 |
| 2025-08-05 | 34.97 | $35.27 | 5500 |
| 2025-08-04 | 34.91 | $35.49 | 4600 |
| 2025-08-01 | 34.83 | $34.68 | 9000 |
| 2025-07-31 | 34.82 | $35.26 | 7600 |
| 2025-07-30 | 34.74 | $35.21 | 12100 |
| 2025-07-29 | 34.67 | $35.11 | 10500 |
| 2025-07-28 | 34.60 | $35.21 | 10400 |
| 2025-07-25 | 34.51 | $34.92 | 5700 |
| 2025-07-24 | 34.44 | $34.82 | 4400 |
| 2025-07-23 | 34.38 | $34.97 | 5700 |
| 2025-07-22 | 34.29 | $34.86 | 4700 |
| 2025-07-21 | 34.21 | $34.98 | 6200 |
| 2025-07-18 | 34.10 | $34.79 | 3500 |
| 2025-07-17 | 34.00 | $34.73 | 2000 |
| 2025-07-16 | 33.89 | $34.49 | 8700 |
| 2025-07-15 | 33.79 | $34.14 | 4000 |
| 2025-07-14 | 33.72 | $33.89 | 2200 |
| 2025-07-11 | 33.66 | $33.77 | 1000 |
| 2025-07-10 | 33.62 | $33.98 | 6600 |
| 2025-07-09 | 33.54 | $34.06 | 7500 |
| 2025-07-08 | 33.45 | $34.00 | 6800 |
| 2025-07-07 | 33.35 | $33.80 | 18500 |
| 2025-07-03 | 33.27 | $34.13 | 3700 |
| 2025-07-02 | 33.14 | $33.91 | 5200 |
| 2025-07-01 | 33.02 | $33.77 | 11800 |
| 2025-06-30 | 32.90 | $33.99 | 83600 |
| 2025-06-27 | 32.74 | $33.65 | 6300 |
| 2025-06-26 | 32.60 | $33.50 | 4800 |
| 2025-06-25 | 32.47 | $33.55 | 4400 |
| 2025-06-24 | 32.31 | $33.60 | 114300 |
| 2025-06-23 | 32.14 | $32.59 | 6700 |
| 2025-06-20 | 32.05 | $32.30 | 2600 |
| 2025-06-18 | 31.98 | $32.51 | 4800 |
| 2025-06-17 | 31.88 | $32.15 | 3100 |
| 2025-06-16 | 31.80 | $32.53 | 5700 |
| 2025-06-13 | 31.69 | $31.87 | 5000 |
| 2025-06-12 | 31.63 | $32.69 | 1300 |
| 2025-06-11 | 31.48 | $32.51 | 5900 |
| 2025-06-10 | 31.34 | $32.54 | 3800 |
| 2025-06-09 | 31.18 | $32.42 | 6600 |
| 2025-06-06 | 31.02 | $32.05 | 6200 |
| 2025-06-05 | 30.88 | $31.64 | 2900 |
| 2025-06-04 | 30.76 | $31.79 | 2400 |
| 2025-06-03 | 30.61 | $31.34 | 3000 |
| 2025-06-02 | 30.50 | $31.00 | 2700 |
| 2025-05-30 | 30.41 | $30.61 | 1700 |
| 2025-05-29 | 30.34 | $30.83 | 2500 |
| 2025-05-28 | 30.24 | $30.81 | 1600 |
| 2025-05-27 | 30.13 | $30.88 | 4000 |
| 2025-05-23 | 29.99 | $30.10 | 1800 |
| 2025-05-22 | 29.93 | $30.42 | 1200 |
| 2025-05-21 | 29.81 | $30.30 | 1600 |
| 2025-05-20 | 29.70 | $30.71 | 1400 |
| 2025-05-19 | 29.52 | $30.70 | 6400 |
| 2025-05-16 | 29.32 | $30.84 | 3400 |
| 2025-05-15 | 29.09 | $30.63 | 5400 |
| 2025-05-14 | 28.86 | $30.68 | 3900 |
| 2025-05-13 | 28.60 | $30.35 | 4700 |
| 2025-05-12 | 28.35 | $29.90 | 5200 |
| 2025-05-09 | 28.14 | $28.82 | 5300 |
| 2025-05-08 | 28.01 | $28.74 | 3600 |
| 2025-05-07 | 27.89 | $28.62 | 1600 |
| 2025-05-06 | 27.75 | $28.81 | 1300 |
| 2025-05-05 | 27.58 | $28.92 | 4100 |
| 2025-05-02 | 27.38 | $28.84 | 5300 |
| 2025-05-01 | 27.18 | $28.20 | 2000 |
| 2025-04-30 | 27.04 | $28.06 | 2700 |
| 2025-04-29 | 26.91 | $28.10 | 1700 |
| 2025-04-28 | 26.78 | $28.10 | 3000 |
| 2025-04-25 | 26.65 | $28.02 | 2300 |
| 2025-04-24 | 26.52 | $27.68 | 4800 |
| 2025-04-23 | 26.44 | $26.97 | 6100 |
| 2025-04-22 | 26.44 | $26.30 | 2100 |
| 2025-04-21 | 26.52 | $25.81 | 1800 |
| 2025-04-17 | 26.65 | $26.25 | 1100 |
| 2025-04-16 | 26.76 | $26.13 | 8500 |
| 2025-04-15 | 26.90 | $26.84 | 5500 |
| 2025-04-14 | 26.98 | $26.74 | 6900 |
| 2025-04-11 | 27.08 | $26.67 | 4100 |
| 2025-04-10 | 27.20 | $26.09 | 5700 |
| 2025-04-09 | 27.39 | $27.31 | 13200 |
| 2025-04-08 | 27.47 | $24.43 | 8200 |
| 2025-04-07 | 27.85 | $24.96 | 23800 |
| 2025-04-04 | 28.19 | $25.18 | 8800 |
| 2025-04-03 | 28.54 | $26.53 | 7300 |
| 2025-04-02 | 28.77 | $28.23 | 6400 |
| 2025-04-01 | 28.85 | $28.06 | 2700 |
| 2025-03-31 | 28.96 | $27.76 | 11500 |
| 2025-03-28 | 29.10 | $28.00 | 3500 |
| 2025-03-27 | 29.23 | $28.79 | 900 |
| 2025-03-26 | 29.29 | $29.09 | 2800 |
| 2025-03-25 | 29.34 | $29.64 | 2900 |
| 2025-03-24 | 29.34 | $29.57 | 7100 |
| 2025-03-21 | 29.35 | $29.01 | 1200 |
| 2025-03-20 | 29.43 | $29.07 | 4600 |
| 2025-03-19 | 29.53 | $29.32 | 4900 |
| 2025-03-18 | 29.62 | $29.00 | 6600 |
| 2025-03-17 | 29.75 | $29.60 | 5200 |
| 2025-03-14 | 29.84 | $29.19 | 14300 |
| 2025-03-13 | 29.98 | $28.48 | 2200 |
| 2025-03-12 | 30.21 | $29.22 | 7100 |
| 2025-03-11 | 30.38 | $28.95 | 12900 |
| 2025-03-10 | 30.59 | $28.72 | 13400 |
| 2025-03-07 | 30.83 | $29.84 | 6100 |
| 2025-03-06 | 30.98 | $29.81 | 3600 |
| 2025-03-05 | 31.13 | $30.53 | 4100 |
| 2025-03-04 | 31.22 | $29.75 | 10800 |
| 2025-03-03 | 31.39 | $29.59 | 8100 |
| 2025-02-28 | 31.58 | $30.33 | 10300 |
| 2025-02-27 | 31.71 | $30.30 | 3500 |
| 2025-02-26 | 31.84 | $31.32 | 3800 |
| 2025-02-25 | 31.87 | $31.09 | 5800 |
| 2025-02-24 | 31.92 | $31.46 | 8700 |
| 2025-02-21 | 31.93 | $32.05 | 5600 |
| 2025-02-20 | 31.88 | $32.75 | 5800 |
| 2025-02-19 | 31.76 | $32.71 | 6000 |
| 2025-02-18 | 31.63 | $32.53 | 4500 |
| 2025-02-14 | 31.51 | $32.31 | 1800 |
| 2025-02-13 | 31.40 | $32.03 | 4300 |
| 2025-02-12 | 31.30 | $31.86 | 6100 |
| 2025-02-11 | 31.21 | $31.94 | 2700 |
| 2025-02-10 | 31.11 | $32.01 | 6800 |
| 2025-02-07 | 30.98 | $31.42 | 7200 |
| 2025-02-06 | 30.91 | $31.42 | 4100 |
| 2025-02-05 | 30.83 | $31.48 | 7300 |
| 2025-02-04 | 30.74 | $31.34 | 4000 |
| 2025-02-03 | 30.66 | $30.71 | 6400 |
| 2025-01-31 | 30.64 | $30.90 | 7100 |
| 2025-01-30 | 30.59 | $31.15 | 3300 |
| 2025-01-29 | 30.52 | $30.83 | 4300 |
| 2025-01-28 | 30.47 | $30.88 | 6800 |
| 2025-01-27 | 30.42 | $30.37 | 12600 |
| 2025-01-24 | 30.42 | $31.17 | 3700 |
| 2025-01-23 | 30.34 | $30.99 | 4200 |
| 2025-01-22 | 30.27 | $30.93 | 9500 |
| 2025-01-21 | 30.20 | $30.82 | 6700 |
| 2025-01-17 | 30.14 | $30.29 | 6300 |
| 2025-01-16 | 30.13 | $30.06 | 6100 |
| 2025-01-15 | 30.15 | $30.32 | 10000 |
| 2025-01-14 | 30.15 | $29.54 | 4200 |
| 2025-01-13 | 30.23 | $29.61 | 3700 |
| 2025-01-10 | 30.32 | $29.62 | 9700 |
| 2025-01-08 | 30.41 | $30.30 | 3900 |
| 2025-01-07 | 30.44 | $30.49 | 16400 |
| 2025-01-06 | 30.46 | $30.99 | 8800 |
| 2025-01-03 | 30.44 | $30.47 | 4000 |
| 2025-01-02 | 30.47 | $29.80 | 9300 |
| 2024-12-31 | 30.57 | $29.86 | 7400 |
| 2024-12-30 | 30.67 | $30.02 | 8000 |
| 2024-12-27 | 30.75 | $30.32 | 4400 |
| 2024-12-26 | 30.81 | $30.65 | 3000 |
| 2024-12-24 | 30.84 | $30.60 | 1600 |
| 2024-12-23 | 30.87 | $30.33 | 18600 |
| 2024-12-20 | 30.93 | $30.21 | 20800 |
| 2024-12-19 | 31.00 | $30.00 | 7500 |
| 2024-12-18 | 31.09 | $30.03 | 11500 |
| 2024-12-17 | 31.18 | $31.09 | 5200 |
| 2024-12-16 | 31.16 | $31.12 | 6500 |
| 2024-12-13 | 31.12 | $31.10 | 7800 |
| 2024-12-12 | 31.08 | $31.53 | 4200 |
| 2024-12-11 | 31.00 | $31.59 | 9500 |
| 2024-12-10 | 30.90 | $31.20 | 2800 |
| 2024-12-09 | 30.83 | $31.62 | 7900 |
| 2024-12-06 | 30.72 | $31.68 | 8100 |
| 2024-12-05 | 30.59 | $31.31 | 6600 |
| 2024-12-04 | 30.50 | $31.52 | 5300 |
| 2024-12-03 | 30.38 | $31.05 | 6600 |
| 2024-12-02 | 30.30 | $31.19 | 8800 |
| 2024-11-29 | 30.20 | $30.76 | 7000 |
| 2024-11-27 | 30.13 | $30.40 | 9800 |
| 2024-11-26 | 30.09 | $30.60 | 9100 |
| 2024-11-25 | 30.04 | $30.68 | 14800 |
| 2024-11-22 | 29.98 | $30.23 | 17300 |
| 2024-11-21 | 29.95 | $30.12 | 19600 |
| 2024-11-20 | 29.94 | $29.82 | 9400 |
| 2024-11-19 | 29.96 | $30.03 | 7400 |
| 2024-11-18 | 29.95 | $29.59 | 3000 |
| 2024-11-15 | 29.99 | $29.25 | 3500 |
| 2024-11-14 | 30.06 | $29.77 | 10900 |
| 2024-11-13 | 30.09 | $29.85 | 10000 |
| 2024-11-12 | 30.11 | $30.12 | 11400 |
| 2024-11-11 | 30.10 | $30.25 | 16000 |
| 2024-11-08 | 30.08 | $30.39 | 11400 |
| 2024-11-07 | 30.05 | $31.04 | 9300 |
| 2024-11-06 | 29.95 | $30.21 | 13300 |
| 2024-11-05 | 29.93 | $29.96 | 10500 |
| 2024-11-04 | 29.93 | $29.53 | 6300 |
| 2024-11-01 | 29.98 | $29.56 | 3700 |
| 2024-10-31 | 30.03 | $29.55 | 3400 |
| 2024-10-30 | 30.08 | $30.14 | 2000 |
| 2024-10-29 | 30.08 | $30.63 | 4800 |
| 2024-10-28 | 30.02 | $30.23 | 3800 |
| 2024-10-25 | 30.01 | $29.92 | 1300 |
| 2024-10-24 | 30.02 | $29.66 | 4400 |
| 2024-10-23 | 30.06 | $29.72 | 2600 |
| 2024-10-22 | 30.10 | $30.06 | 3200 |
| 2024-10-21 | 30.10 | $30.05 | 5000 |
| 2024-10-18 | 30.11 | $30.06 | 3500 |
| 2024-10-17 | 30.10 | $29.83 | 11600 |
| 2024-10-16 | 30.12 | $30.00 | 2800 |
| 2024-10-15 | 30.12 | $30.06 | 2800 |
| 2024-10-14 | 30.11 | $30.37 | 5700 |
| 2024-10-11 | 30.06 | $30.24 | 3100 |
| 2024-10-10 | 30.01 | $30.03 | 2500 |
| 2024-10-09 | 29.98 | $30.27 | 2700 |
| 2024-10-08 | 29.92 | $30.20 | 2200 |
| 2024-10-07 | 29.86 | $30.20 | 5200 |
| 2024-10-04 | 29.79 | $30.38 | 4100 |
| 2024-10-03 | 29.69 | $29.87 | 2100 |
| 2024-10-02 | 29.63 | $30.07 | 3700 |
| 2024-10-01 | 29.55 | $29.86 | 3600 |
| 2024-09-30 | 29.48 | $30.27 | 3500 |
| 2024-09-27 | 29.36 | $30.25 | 3200 |
| 2024-09-26 | 29.25 | $30.32 | 4800 |
| 2024-09-25 | 29.12 | $29.81 | 1700 |
| 2024-09-24 | 29.04 | $29.94 | 7000 |
| 2024-09-23 | 28.94 | $29.45 | 6400 |
| 2024-09-20 | 28.90 | $29.40 | 3300 |
| 2024-09-19 | 28.86 | $29.54 | 4400 |
| 2024-09-18 | 28.81 | $28.84 | 3600 |
| 2024-09-17 | 28.83 | $29.05 | 4000 |
| 2024-09-16 | 28.83 | $28.99 | 3600 |
| 2024-09-13 | 28.84 | $28.95 | 2300 |
| 2024-09-12 | 28.85 | $28.88 | 3400 |
| 2024-09-11 | 28.87 | $28.69 | 6600 |
| 2024-09-10 | 28.90 | $28.22 | 9000 |
| 2024-09-09 | 28.98 | $28.14 | 4000 |
| 2024-09-06 | 29.07 | $27.90 | 3500 |
| 2024-09-05 | 29.18 | $28.52 | 4600 |
| 2024-09-04 | 29.22 | $28.53 | 2900 |
| 2024-09-03 | 29.26 | $28.53 | 2400 |
| 2024-08-30 | 29.29 | $29.60 | 1300 |
| 2024-08-29 | 29.21 | $29.33 | 7400 |
| 2024-08-28 | 29.16 | $29.17 | 8500 |
| 2024-08-27 | 29.13 | $29.78 | 2400 |
| 2024-08-26 | 29.03 | $29.62 | 3900 |
| 2024-08-23 | 28.95 | $29.94 | 2900 |
| 2024-08-22 | 28.84 | $29.37 | 2900 |
| 2024-08-21 | 28.79 | $29.89 | 2800 |
| 2024-08-20 | 28.68 | $29.51 | 3500 |
| 2024-08-19 | 28.61 | $29.73 | 4300 |
| 2024-08-16 | 28.53 | $29.23 | 2900 |
| 2024-08-15 | 28.50 | $29.10 | 5400 |
| 2024-08-14 | 28.50 | $28.60 | 2700 |
| 2024-08-13 | 28.55 | $28.64 | 5900 |
| 2024-08-12 | 28.61 | $27.97 | 4100 |
| 2024-08-09 | 28.76 | $28.02 | 5000 |
| 2024-08-08 | 28.92 | $27.89 | 8600 |
| 2024-08-07 | 29.10 | $27.08 | 6000 |
| 2024-08-06 | 29.39 | $27.38 | 3000 |
| 2024-08-05 | 29.67 | $27.20 | 22700 |
| 2024-08-02 | 29.99 | $28.27 | 7600 |
| 2024-08-01 | 30.22 | $29.20 | 3800 |
| 2024-07-31 | 30.37 | $29.98 | 5500 |
| 2024-07-30 | 30.45 | $29.24 | 7500 |
| 2024-07-29 | 30.61 | $29.55 | 8500 |
| 2024-07-26 | 30.74 | $29.65 | 3300 |
| 2024-07-25 | 30.86 | $29.45 | 8300 |
| 2024-07-24 | 31.01 | $29.69 | 7400 |
| 2024-07-23 | 31.14 | $30.60 | 5500 |
| 2024-07-22 | 31.18 | $30.81 | 8800 |
| 2024-07-19 | 31.20 | $30.40 | 8100 |
| 2024-07-18 | 31.26 | $30.71 | 2700 |
| 2024-07-17 | 31.29 | $31.13 | 5200 |
| 2024-07-16 | 31.27 | $31.88 | 5100 |
| 2024-07-15 | 31.18 | $31.81 | 4500 |
| 2024-07-12 | 31.08 | $31.91 | 3800 |
| 2024-07-11 | 30.97 | $31.55 | 11200 |
| 2024-07-10 | 30.89 | $31.94 | 5400 |
| 2024-07-09 | 30.75 | $31.51 | 7000 |
| 2024-07-08 | 30.65 | $31.66 | 5300 |
| 2024-07-05 | 30.53 | $31.17 | 2100 |
| 2024-07-03 | 30.44 | $30.94 | 800 |
| 2024-07-02 | 30.37 | $30.64 | 2300 |
| 2024-07-01 | 30.32 | $30.41 | 6700 |
| 2024-06-28 | 30.29 | $30.50 | 4800 |
| 2024-06-27 | 30.25 | $30.50 | 9800 |
| 2024-06-26 | 30.20 | $30.40 | 6900 |
| 2024-06-25 | 30.15 | $30.31 | 6300 |
| 2024-06-24 | 30.11 | $30.17 | 5600 |
| 2024-06-21 | 30.08 | $30.50 | 2600 |
| 2024-06-20 | 30.02 | $30.62 | 6600 |
| 2024-06-18 | 29.94 | $30.61 | 4400 |
| 2024-06-17 | 29.85 | $30.65 | 3900 |
| 2024-06-14 | 29.76 | $30.27 | 6500 |
| 2024-06-13 | 29.71 | $30.18 | 16000 |
| 2024-06-12 | 29.66 | $30.16 | 3700 |
| 2024-06-11 | 29.61 | $29.70 | 5700 |
| 2024-06-10 | 29.60 | $29.66 | 4600 |
| 2024-06-07 | 29.59 | $29.74 | 1500 |
| 2024-06-06 | 29.57 | $29.95 | 4700 |
| 2024-06-05 | 29.52 | $29.91 | 5200 |
| 2024-06-04 | 29.47 | $29.35 | 4500 |
| 2024-06-03 | 29.48 | $29.29 | 3900 |
| 2024-05-31 | 29.48 | $29.16 | 5800 |
| 2024-05-30 | 29.50 | $29.14 | 6900 |
| 2024-05-29 | 29.51 | $29.38 | 2900 |
| 2024-05-28 | 29.49 | $29.83 | 11300 |
| 2024-05-24 | 29.41 | $29.69 | 4800 |
| 2024-05-23 | 29.35 | $29.32 | 5100 |
| 2024-05-22 | 29.30 | $29.67 | 3900 |
| 2024-05-21 | 29.22 | $29.83 | 4900 |
| 2024-05-20 | 29.11 | $30.00 | 8900 |
| 2024-05-17 | 28.97 | $29.76 | 4400 |
| 2024-05-16 | 28.84 | $29.86 | 4200 |
| 2024-05-15 | 28.68 | $29.95 | 7000 |
| 2024-05-14 | 28.51 | $29.40 | 9500 |
| 2024-05-13 | 28.38 | $28.93 | 5500 |
| 2024-05-10 | 28.28 | $28.93 | 7500 |
| 2024-05-09 | 28.18 | $28.97 | 1200 |
| 2024-05-08 | 28.08 | $28.89 | 500 |
| 2024-05-07 | 27.98 | $29.00 | 5900 |
| 2024-05-06 | 27.87 | $29.00 | 8000 |
| 2024-05-03 | 27.75 | $28.62 | 7700 |
| 2024-05-02 | 27.68 | $28.15 | 2200 |
| 2024-05-01 | 27.65 | $27.56 | 2800 |
| 2024-04-30 | 27.68 | $27.63 | 8600 |
| 2024-04-29 | 27.71 | $28.13 | 7000 |
| 2024-04-26 | 27.70 | $28.04 | 7100 |
| 2024-04-25 | 27.71 | $27.42 | 3400 |
| 2024-04-24 | 27.78 | $27.67 | 11000 |
| 2024-04-23 | 27.83 | $27.55 | 7500 |
| 2024-04-22 | 27.90 | $27.11 | 39400 |
| 2024-04-19 | 28.02 | $26.65 | 16100 |
| 2024-04-18 | 28.20 | $27.20 | 2800 |
| 2024-04-17 | 28.33 | $27.28 | 3700 |
| 2024-04-16 | 28.47 | $27.45 | 3800 |
| 2024-04-15 | 28.59 | $27.44 | 6100 |
| 2024-04-12 | 28.72 | $27.93 | 12800 |
| 2024-04-11 | 28.81 | $28.71 | 5600 |
| 2024-04-10 | 28.83 | $28.37 | 2400 |
| 2024-04-09 | 28.88 | $28.77 | 3300 |
| 2024-04-08 | 28.90 | $28.63 | 10800 |
| 2024-04-05 | 28.94 | $28.60 | 2200 |
| 2024-04-04 | 28.98 | $28.49 | 10800 |
| 2024-04-03 | 29.04 | $29.00 | 17700 |
| 2024-04-02 | 29.05 | $28.99 | 8600 |
| 2024-04-01 | 29.06 | $29.24 | 7700 |
| 2024-03-28 | 29.04 | $29.14 | 11400 |
| 2024-03-27 | 29.03 | $29.10 | 7500 |
| 2024-03-26 | 29.02 | $28.91 | 9300 |
| 2024-03-25 | 29.04 | $28.94 | 8900 |
| 2024-03-22 | 29.04 | $29.03 | 8600 |
| 2024-03-21 | 29.04 | $29.01 | 10000 |
| 2024-03-20 | 29.05 | $29.04 | 5800 |
| 2024-03-19 | 29.04 | $28.65 | 6500 |
| 2024-03-18 | 29.08 | $28.78 | 10100 |
| 2024-03-15 | 29.10 | $28.61 | 7400 |
| 2024-03-14 | 29.14 | $29.14 | 8200 |
| 2024-03-13 | 29.13 | $29.57 | 12600 |
| 2024-03-12 | 29.08 | $29.77 | 12200 |
| 2024-03-11 | 29.00 | $29.17 | 12800 |
| 2024-03-08 | 28.98 | $29.16 | 16300 |
| 2024-03-07 | 28.97 | $29.53 | 15200 |
| 2024-03-06 | 28.91 | $28.95 | 13200 |
| 2024-03-05 | 28.91 | $28.64 | 12200 |
| 2024-03-04 | 28.94 | $29.21 | 24400 |
| 2024-03-01 | 28.91 | $29.12 | 11600 |
| 2024-02-29 | 28.88 | $28.58 | 6800 |
| 2024-02-28 | 28.90 | $28.67 | 8600 |
| 2024-02-27 | 28.91 | $28.94 | 8800 |
| 2024-02-26 | 28.89 | $29.04 | 9300 |
| 2024-02-23 | 28.86 | $29.02 | 7800 |
| 2024-02-22 | 28.83 | $29.22 | 13700 |
| 2024-02-21 | 28.77 | $28.20 | 8000 |
| 2024-02-20 | 28.81 | $28.42 | 18600 |
| 2024-02-16 | 28.83 | $28.86 | 8300 |
| 2024-02-15 | 28.79 | $29.69 | 9600 |
| 2024-02-14 | 28.67 | $29.36 | 10300 |
| 2024-02-13 | 28.57 | $28.70 | 17700 |
| 2024-02-12 | 28.52 | $29.26 | 14800 |
| 2024-02-09 | 28.41 | $29.22 | 14900 |
| 2024-02-08 | 28.30 | $28.89 | 15800 |
| 2024-02-07 | 28.22 | $28.86 | 12800 |
| 2024-02-06 | 28.13 | $28.72 | 8200 |
| 2024-02-05 | 28.04 | $28.59 | 7500 |
| 2024-02-02 | 27.96 | $28.58 | 8900 |
| 2024-02-01 | 27.88 | $27.93 | 4800 |
| 2024-01-31 | 27.85 | $27.71 | 6500 |
| 2024-01-30 | 27.84 | $28.23 | 13200 |
| 2024-01-29 | 27.78 | $28.43 | 7500 |
| 2024-01-26 | 27.70 | $28.15 | 8600 |
| 2024-01-25 | 27.65 | $28.41 | 4900 |
| 2024-01-24 | 27.57 | $28.25 | 29400 |
| 2024-01-23 | 27.50 | $28.17 | 5700 |
| 2024-01-22 | 27.44 | $27.88 | 14700 |
| 2024-01-19 | 27.41 | $27.73 | 7600 |
| 2024-01-18 | 27.39 | $27.13 | 4500 |
| 2024-01-17 | 27.43 | $26.80 | 6400 |
| 2024-01-16 | 27.51 | $27.16 | 6700 |
| 2024-01-12 | 27.56 | $27.63 | 7900 |
| 2024-01-11 | 27.56 | $27.63 | 5200 |
| 2024-01-10 | 27.55 | $27.58 | 5200 |
| 2024-01-09 | 27.55 | $27.42 | 8700 |
| 2024-01-08 | 27.56 | $27.43 | 4900 |
| 2024-01-05 | 27.57 | $26.82 | 11800 |
| 2024-01-04 | 27.64 | $26.90 | 6900 |
| 2024-01-03 | 27.69 | $27.06 | 73100 |
| 2024-01-02 | 27.73 | $27.51 | 12800 |
| 2023-12-29 | 27.72 | $28.09 | 7900 |
| 2023-12-28 | 27.65 | $28.26 | 11900 |
| 2023-12-27 | 27.56 | $28.10 | 10400 |
| 2023-12-26 | 27.47 | $28.16 | 17300 |
| 2023-12-22 | 27.38 | $27.76 | 10100 |
| 2023-12-21 | 27.31 | $27.98 | 5800 |
| 2023-12-20 | 27.22 | $27.50 | 10000 |
| 2023-12-19 | 27.17 | $27.95 | 8500 |
| 2023-12-18 | 27.08 | $27.68 | 8600 |
| 2023-12-15 | 27.00 | $27.50 | 5100 |
| 2023-12-14 | 26.94 | $27.67 | 9800 |
| 2023-12-13 | 26.85 | $27.52 | 9300 |
| 2023-12-12 | 26.78 | $27.10 | 4100 |
| 2023-12-11 | 26.74 | $26.98 | 16400 |
| 2023-12-08 | 26.71 | $26.97 | 5100 |
| 2023-12-07 | 26.66 | $26.74 | 4900 |
| 2023-12-06 | 26.64 | $26.47 | 4400 |
| 2023-12-05 | 26.63 | $26.50 | 3700 |
| 2023-12-04 | 26.62 | $26.65 | 8900 |
| 2023-12-01 | 26.58 | $26.90 | 4200 |
| 2023-11-30 | 26.50 | $26.74 | 7000 |
| 2023-11-29 | 26.43 | $26.85 | 9400 |
| 2023-11-28 | 26.33 | $26.81 | 4100 |
| 2023-11-27 | 26.22 | $26.67 | 10800 |
| 2023-11-24 | 26.10 | $26.68 | 2900 |
| 2023-11-22 | 25.97 | $26.70 | 4200 |
| 2023-11-21 | 25.81 | $26.68 | 12600 |
| 2023-11-20 | 25.65 | $26.93 | 6500 |
| 2023-11-17 | 25.44 | $26.53 | 5900 |
| 2023-11-16 | 25.26 | $26.50 | 5800 |
| 2023-11-15 | 25.07 | $26.99 | 14200 |
| 2023-11-14 | 24.82 | $26.45 | 63300 |
| 2023-11-13 | 24.61 | $25.73 | 9400 |
| 2023-11-10 | 24.46 | $25.76 | 3200 |
| 2023-11-09 | 24.30 | $25.38 | 16700 |
| 2023-11-08 | 24.18 | $25.46 | 4600 |
| 2023-11-07 | 24.04 | $25.18 | 9400 |
| 2023-11-06 | 23.93 | $24.99 | 3000 |
| 2023-11-03 | 23.83 | $25.01 | 6000 |
| 2023-11-02 | 23.72 | $24.31 | 1400 |
| 2023-11-01 | 23.68 | $23.80 | 2600 |
| 2023-10-31 | 23.69 | $23.55 | 2900 |
| 2023-10-30 | 23.72 | $23.34 | 2600 |
| 2023-10-27 | 23.78 | $23.02 | 3100 |
| 2023-10-26 | 23.87 | $22.94 | 3800 |
| 2023-10-25 | 23.97 | $23.30 | 3400 |
| 2023-10-24 | 24.03 | $23.91 | 3600 |
| 2023-10-23 | 24.04 | $23.45 | 4100 |
| 2023-10-20 | 24.09 | $23.40 | 3100 |
| 2023-10-19 | 24.16 | $23.75 | 1000 |
| 2023-10-18 | 24.18 | $24.08 | 700 |
| 2023-10-17 | 24.18 | $24.46 | 4400 |
| 2023-10-16 | 24.14 | $24.45 | 2800 |
| 2023-10-13 | 24.10 | $24.14 | 1500 |
| 2023-10-12 | 24.09 | $24.62 | 7200 |
| 2023-10-11 | 24.04 | $24.82 | 7300 |
| 2023-10-10 | 23.97 | $24.58 | 2800 |
| 2023-10-09 | 23.93 | $24.24 | 4800 |
| 2023-10-06 | 23.92 | $24.20 | 1600 |
| 2023-10-05 | 23.92 | $23.80 | 2400 |
| 2023-10-04 | 23.96 | $23.63 | 1000 |
| 2023-10-03 | 24.03 | $23.46 | 2800 |
| 2023-10-02 | 24.12 | $23.92 | 2300 |
| 2023-09-29 | 24.18 | $23.96 | 3700 |
| 2023-09-28 | 24.24 | $23.71 | 4300 |
| 2023-09-27 | 24.33 | $23.50 | 4700 |
| 2023-09-26 | 24.45 | $23.56 | 5500 |
| 2023-09-25 | 24.57 | $23.89 | 2100 |
| 2023-09-22 | 24.66 | $23.90 | 1400 |
| 2023-09-21 | 24.76 | $23.63 | 4700 |
| 2023-09-20 | 24.88 | $24.26 | 1700 |
| 2023-09-19 | 24.95 | $24.49 | 4300 |
| 2023-09-18 | 25.00 | $24.61 | 4700 |
| 2023-09-15 | 25.03 | $24.66 | 3500 |
| 2023-09-14 | 25.06 | $24.95 | 2500 |
| 2023-09-13 | 25.06 | $24.79 | 1600 |
| 2023-09-12 | 25.07 | $24.97 | 2100 |
| 2023-09-11 | 25.07 | $25.17 | 2900 |
| 2023-09-08 | 25.05 | $24.90 | 500 |
| 2023-09-07 | 25.05 | $25.04 | 2300 |
| 2023-09-06 | 25.04 | $25.21 | 2600 |
| 2023-09-05 | 25.02 | $25.45 | 1900 |
| 2023-09-01 | 24.99 | $25.70 | 1000 |
| 2023-08-31 | 24.93 | $25.47 | 1900 |
| 2023-08-30 | 24.89 | $25.42 | 3200 |
| 2023-08-29 | 24.87 | $25.30 | 3000 |
| 2023-08-28 | 24.87 | $24.80 | 2400 |
| 2023-08-25 | 24.92 | $24.55 | 1500 |
| 2023-08-24 | 25.02 | $24.61 | 4800 |
| 2023-08-23 | 25.12 | $24.90 | 2700 |
| 2023-08-22 | 25.19 | $24.55 | 3300 |
| 2023-08-21 | 25.31 | $24.46 | 5600 |
| 2023-08-18 | 25.45 | $24.26 | 14500 |
| 2023-08-17 | 25.62 | $24.35 | 5700 |
| 2023-08-16 | 25.79 | $24.55 | 3100 |
| 2023-08-15 | 25.96 | $24.96 | 6000 |
| 2023-08-14 | 26.09 | $25.29 | 3000 |
| 2023-08-11 | 26.21 | $24.92 | 3100 |
| 2023-08-10 | 26.37 | $25.32 | 2200 |
| 2023-08-09 | 26.50 | $25.36 | 3000 |
| 2023-08-08 | 26.64 | $25.89 | 8000 |
| 2023-08-07 | 26.72 | $26.35 | 6400 |
| 2023-08-04 | 26.76 | $26.23 | 5700 |
| 2023-08-03 | 26.80 | $26.36 | 2300 |
| 2023-08-02 | 26.83 | $26.40 | 9300 |
| 2023-08-01 | 26.85 | $27.30 | 2400 |
| 2023-07-31 | 26.77 | $27.39 | 6400 |
| 2023-07-28 | 26.68 | $27.22 | 3600 |
| 2023-07-27 | 26.60 | $26.67 | 5600 |
| 2023-07-26 | 26.57 | $26.45 | 6300 |
| 2023-07-25 | 26.55 | $26.52 | 7200 |
| 2023-07-24 | 26.52 | $26.57 | 4900 |
| 2023-07-21 | 26.48 | $26.55 | 3100 |
| 2023-07-20 | 26.44 | $26.65 | 11400 |
| 2023-07-19 | 26.38 | $27.26 | 8900 |
| 2023-07-18 | 26.26 | $27.25 | 6000 |
| 2023-07-17 | 26.14 | $27.30 | 11800 |
| 2023-07-14 | 26.00 | $27.02 | 10000 |
| 2023-07-13 | 25.89 | $27.38 | 17600 |
| 2023-07-12 | 25.74 | $26.76 | 11600 |
| 2023-07-11 | 25.64 | $26.09 | 11100 |
| 2023-07-10 | 25.61 | $25.45 | 5400 |
| 2023-07-07 | 25.63 | $25.34 | 3900 |
| 2023-07-06 | 25.66 | $25.13 | 11700 |
| 2023-07-05 | 25.72 | $25.52 | 4000 |
| 2023-07-03 | 25.73 | $25.88 | 2200 |
| 2023-06-30 | 25.71 | $25.82 | 7400 |
| 2023-06-29 | 25.69 | $25.53 | 7400 |
| 2023-06-28 | 25.70 | $25.72 | 3300 |
| 2023-06-27 | 25.68 | $25.83 | 9100 |
| 2023-06-26 | 25.64 | $25.22 | 8900 |
| 2023-06-23 | 25.66 | $25.25 | 3000 |
| 2023-06-22 | 25.67 | $25.65 | 1500 |
| 2023-06-21 | 25.63 | $25.60 | 6500 |
| 2023-06-20 | 25.59 | $26.01 | 12000 |
| 2023-06-16 | 25.50 | $26.42 | 21200 |
| 2023-06-15 | 25.36 | $26.43 | 8300 |
| 2023-06-14 | 25.21 | $26.20 | 10900 |
| 2023-06-13 | 25.07 | $25.99 | 16800 |
| 2023-06-12 | 24.93 | $25.75 | 23800 |
| 2023-06-09 | 24.81 | $25.39 | 4000 |
| 2023-06-08 | 24.71 | $25.21 | 9100 |
| 2023-06-07 | 24.62 | $25.00 | 3500 |
| 2023-06-06 | 24.55 | $25.49 | 1200 |
| 2023-06-05 | 24.41 | $25.23 | 6500 |
| 2023-06-02 | 24.30 | $25.31 | 2500 |
| 2023-06-01 | 24.16 | $25.19 | 1400 |
| 2023-05-31 | 24.03 | $24.65 | 2900 |
| 2023-05-30 | 23.94 | $24.73 | 7200 |
| 2023-05-26 | 23.83 | $24.68 | 2500 |
| 2023-05-25 | 23.73 | $24.16 | 4600 |
| 2023-05-24 | 23.67 | $23.47 | 3300 |
| 2023-05-23 | 23.67 | $23.83 | 2300 |
| 2023-05-22 | 23.64 | $24.30 | 2400 |
| 2023-05-19 | 23.55 | $24.07 | 1300 |
| 2023-05-18 | 23.48 | $24.09 | 4100 |
| 2023-05-17 | 23.40 | $23.86 | 2000 |
| 2023-05-16 | 23.35 | $23.52 | 1100 |
| 2023-05-15 | 23.33 | $23.66 | 8900 |
| 2023-05-12 | 23.29 | $23.29 | 3100 |
| 2023-05-11 | 23.29 | $23.51 | 1500 |
| 2023-05-10 | 23.27 | $23.58 | 4900 |
| 2023-05-09 | 23.25 | $23.33 | 2900 |
| 2023-05-08 | 23.24 | $23.53 | 1500 |
| 2023-05-05 | 23.22 | $23.39 | 1200 |
| 2023-05-04 | 23.21 | $23.02 | 4300 |
| 2023-05-03 | 23.24 | $23.00 | 6400 |
| 2023-05-02 | 23.27 | $23.04 | 1100 |
| 2023-05-01 | 23.31 | $23.43 | 5300 |
| 2023-04-28 | 23.31 | $23.45 | 2300 |
| 2023-04-27 | 23.30 | $23.34 | 1000 |
| 2023-04-26 | 23.31 | $22.74 | 600 |
| 2023-04-25 | 23.38 | $22.63 | 3100 |
| 2023-04-24 | 23.45 | $23.20 | 2600 |
| 2023-04-21 | 23.48 | $23.19 | 1300 |
| 2023-04-20 | 23.50 | $23.29 | 2900 |
| 2023-04-19 | 23.51 | $23.50 | 4500 |
| 2023-04-18 | 23.50 | $23.71 | 2700 |
| 2023-04-17 | 23.47 | $23.57 | 7000 |
| 2023-04-14 | 23.44 | $23.61 | 2900 |
| 2023-04-13 | 23.41 | $23.68 | 3000 |
| 2023-04-12 | 23.36 | $23.16 | 6400 |
| 2023-04-11 | 23.35 | $23.41 | 2000 |
| 2023-04-10 | 23.32 | $23.50 | 1500 |
| 2023-04-06 | 23.26 | $23.55 | 3600 |
| 2023-04-05 | 23.20 | $23.47 | 4000 |
| 2023-04-04 | 23.13 | $23.82 | 2800 |
| 2023-04-03 | 23.03 | $23.79 | 5100 |
| 2023-03-31 | 22.92 | $23.68 | 3300 |
| 2023-03-30 | 22.82 | $23.44 | 700 |
| 2023-03-29 | 22.74 | $23.26 | 700 |
| 2023-03-28 | 22.67 | $22.97 | 7300 |
| 2023-03-27 | 22.63 | $23.06 | 2600 |
| 2023-03-24 | 22.57 | $23.24 | 1000 |
| 2023-03-23 | 22.48 | $23.21 | 7000 |
| 2023-03-22 | 22.40 | $22.80 | 5300 |
| 2023-03-21 | 22.35 | $23.06 | 3600 |
| 2023-03-20 | 22.28 | $22.67 | 2200 |
| 2023-03-17 | 22.24 | $22.54 | 3500 |
| 2023-03-16 | 22.22 | $22.61 | 3200 |
| 2023-03-15 | 22.19 | $21.94 | 1200 |
| 2023-03-14 | 22.23 | $22.22 | 700 |
| 2023-03-13 | 22.25 | $21.75 | 1700 |
| 2023-03-10 | 22.32 | $21.67 | 3900 |
| 2023-03-09 | 22.40 | $21.88 | 4000 |
| 2023-03-08 | 22.47 | $22.41 | 1700 |
| 2023-03-07 | 22.50 | $22.33 | 1700 |
| 2023-03-06 | 22.53 | $22.72 | 3400 |
| 2023-03-03 | 22.54 | $22.80 | 3100 |
| 2023-03-02 | 22.54 | $22.42 | 800 |
| 2023-03-01 | 22.58 | $22.21 | 2900 |
| 2023-02-28 | 22.64 | $22.13 | 1400 |
| 2023-02-27 | 22.71 | $22.09 | 3200 |
| 2023-02-24 | 22.79 | $21.91 | 4900 |
| 2023-02-23 | 22.89 | $22.61 | 1600 |
| 2023-02-22 | 22.92 | $22.28 | 2400 |
| 2023-02-21 | 22.98 | $22.33 | 3900 |
| 2023-02-17 | 23.04 | $22.67 | 2000 |
| 2023-02-16 | 23.06 | $23.10 | 2900 |
| 2023-02-15 | 23.04 | $23.09 | 4100 |
| 2023-02-14 | 23.00 | $22.99 | 3500 |
| 2023-02-13 | 22.97 | $22.95 | 4400 |
| 2023-02-10 | 22.94 | $22.66 | 5400 |
| 2023-02-09 | 22.93 | $23.23 | 8100 |
| 2023-02-08 | 22.85 | $23.19 | 4400 |
| 2023-02-07 | 22.77 | $23.73 | 5600 |
| 2023-02-06 | 22.62 | $23.19 | 4800 |
| 2023-02-03 | 22.51 | $23.51 | 4100 |
| 2023-02-02 | 22.35 | $23.93 | 10200 |
| 2023-02-01 | 22.14 | $23.09 | 18300 |
| 2023-01-31 | 21.99 | $22.59 | 3800 |
| 2023-01-30 | 21.88 | $22.26 | 23900 |
| 2023-01-27 | 21.80 | $22.94 | 1200 |
| 2023-01-26 | 21.63 | $22.67 | 8000 |
| 2023-01-25 | 21.47 | $22.30 | 3500 |
| 2023-01-24 | 21.33 | $22.30 | 5000 |
| 2023-01-23 | 21.18 | $22.38 | 12600 |
| 2023-01-20 | 21.02 | $21.84 | 2000 |
| 2023-01-19 | 20.89 | $21.44 | 2700 |
| 2023-01-18 | 20.80 | $21.59 | 7700 |
| 2023-01-17 | 20.68 | $21.73 | 4700 |
| 2023-01-13 | 20.54 | $21.54 | 1100 |
| 2023-01-12 | 20.41 | $21.14 | 2500 |
| 2023-01-11 | 20.32 | $21.21 | 200 |
| 2023-01-10 | 20.21 | $20.91 | 1700 |
| 2023-01-09 | 20.13 | $20.88 | 3800 |
| 2023-01-06 | 20.05 | $20.50 | 3600 |
| 2023-01-05 | 20.00 | $20.22 | 3800 |
| 2023-01-04 | 19.97 | $20.59 | 1700 |
| 2023-01-03 | 19.91 | $20.04 | 700 |
| 2022-12-30 | 19.90 | $20.28 | 7600 |
| 2022-12-29 | 19.87 | $20.10 | 2800 |
| 2022-12-28 | 19.86 | $19.42 | 2400 |
| 2022-12-27 | 19.91 | $19.70 | 2000 |
| 2022-12-23 | 19.94 | $19.75 | 2100 |
| 2022-12-22 | 19.95 | $19.73 | 3600 |
| 2022-12-21 | 19.98 | $20.00 | 3400 |
| 2022-12-20 | 19.97 | $19.70 | 1600 |
| 2022-12-19 | 19.99 | $19.72 | 2100 |
| 2022-12-16 | 20.01 | $19.97 | 9100 |
| 2022-12-15 | 20.00 | $19.57 | 3200 |
| 2022-12-14 | 20.03 | $20.53 | 2500 |
| 2022-12-13 | 19.97 | $20.24 | 3600 |
| 2022-12-12 | 19.94 | $20.20 | 1200 |
| 2022-12-09 | 19.91 | $20.09 | 700 |
| 2022-12-08 | 19.89 | $19.95 | 5700 |
| 2022-12-07 | 19.87 | $19.71 | 7500 |
| 2022-12-06 | 19.87 | $19.73 | 3500 |
| 2022-12-05 | 19.85 | $20.18 | 4800 |
| 2022-12-02 | 19.79 | $20.53 | 1900 |
| 2022-12-01 | 19.67 | $20.44 | 1800 |
| 2022-11-30 | 19.55 | $20.24 | 5500 |
| 2022-11-29 | 19.44 | $19.44 | 2200 |
| 2022-11-28 | 19.40 | $19.38 | 3800 |
| 2022-11-25 | 19.36 | $19.63 | 300 |
| 2022-11-23 | 19.28 | $19.81 | 2800 |
| 2022-11-22 | 19.18 | $19.43 | 3900 |
| 2022-11-21 | 19.12 | $19.29 | 1600 |
| 2022-11-18 | 19.05 | $19.73 | 16300 |
| 2022-11-17 | 18.94 | $19.87 | 4600 |
| 2022-11-16 | 18.81 | $20.07 | 1800 |
| 2022-11-15 | 18.64 | $20.39 | 6100 |
| 2022-11-14 | 18.44 | $19.85 | 2200 |
| 2022-11-11 | 18.28 | $20.03 | 10100 |
| 2022-11-10 | 18.08 | $19.25 | 2100 |
| 2022-11-09 | 17.96 | $17.79 | 2500 |
| 2022-11-08 | 17.98 | $18.30 | 1400 |
| 2022-11-07 | 17.94 | $18.24 | 3500 |
| 2022-11-04 | 17.92 | $17.94 | 3600 |
| 2022-11-03 | 17.92 | $17.46 | 2800 |
| 2022-11-02 | 17.97 | $17.74 | 2000 |
| 2022-11-01 | 18.01 | $18.00 | 4800 |
| 2022-10-31 | 18.03 | $17.84 | 5500 |
| 2022-10-28 | 18.07 | $18.05 | 6300 |
| 2022-10-27 | 18.09 | $17.80 | 11900 |
| 2022-10-26 | 18.14 | $18.26 | 9100 |
| 2022-10-25 | 18.14 | $18.31 | 3900 |
| 2022-10-24 | 18.14 | $17.72 | 4700 |
| 2022-10-21 | 18.21 | $18.02 | 3100 |
| 2022-10-20 | 18.25 | $17.95 | 1300 |
| 2022-10-19 | 18.30 | $17.92 | 7500 |
| 2022-10-18 | 18.36 | $18.45 | 2600 |
| 2022-10-17 | 18.37 | $18.04 | 1000 |
| 2022-10-14 | 18.44 | $17.53 | 4100 |
| 2022-10-13 | 18.56 | $17.89 | 2600 |
| 2022-10-12 | 18.67 | $17.75 | 1600 |
| 2022-10-11 | 18.80 | $17.85 | 2100 |
| 2022-10-10 | 18.93 | $18.26 | 9400 |
| 2022-10-07 | 19.04 | $18.50 | 4800 |
| 2022-10-06 | 19.15 | $19.24 | 3800 |
| 2022-10-05 | 19.19 | $19.19 | 2500 |
| 2022-10-04 | 19.24 | $19.51 | 1700 |
| 2022-10-03 | 19.27 | $18.64 | 2700 |
| 2022-09-30 | 19.39 | $18.31 | 1900 |
| 2022-09-29 | 19.56 | $18.40 | 5400 |
| 2022-09-28 | 19.74 | $18.96 | 1700 |
| 2022-09-27 | 19.87 | $18.69 | 2700 |
| 2022-09-26 | 20.05 | $18.62 | 3900 |
| 2022-09-23 | 20.24 | $18.70 | 5300 |
| 2022-09-22 | 20.45 | $19.24 | 3200 |
| 2022-09-21 | 20.62 | $19.46 | 3200 |
| 2022-09-20 | 20.78 | $19.70 | 3500 |
| 2022-09-19 | 20.93 | $19.94 | 4000 |
| 2022-09-16 | 21.06 | $20.03 | 6300 |
| 2022-09-15 | 21.21 | $20.34 | 3900 |
| 2022-09-14 | 21.34 | $20.71 | 2900 |
| 2022-09-13 | 21.44 | $20.75 | 6600 |
| 2022-09-12 | 21.56 | $21.63 | 8600 |
| 2022-09-09 | 21.60 | $21.58 | 3200 |
| 2022-09-08 | 21.65 | $20.90 | 2300 |
| 2022-09-07 | 21.78 | $20.97 | 1500 |
| 2022-09-06 | 21.91 | $20.83 | 4800 |
| 2022-09-02 | 22.06 | $20.99 | 5400 |
| 2022-09-01 | 22.21 | $21.44 | 4500 |
| 2022-08-31 | 22.32 | $21.60 | 1200 |
| 2022-08-30 | 22.42 | $21.40 | 8300 |
| 2022-08-29 | 22.55 | $21.56 | 5500 |
| 2022-08-26 | 22.67 | $21.89 | 13600 |
| 2022-08-25 | 22.76 | $22.57 | 2500 |
| 2022-08-24 | 22.78 | $22.02 | 4000 |
| 2022-08-23 | 22.86 | $21.88 | 4300 |
| 2022-08-22 | 22.95 | $21.90 | 8000 |
| 2022-08-19 | 23.04 | $22.50 | 15100 |
| 2022-08-18 | 23.07 | $23.13 | 7200 |
| 2022-08-17 | 23.03 | $23.35 | 22000 |
| 2022-08-16 | 22.98 | $23.52 | 8200 |
| 2022-08-15 | 22.90 | $23.53 | 11200 |
| 2022-08-12 | 22.80 | $23.41 | 14000 |
| 2022-08-11 | 22.71 | $23.23 | 8000 |
| 2022-08-10 | 22.63 | $23.12 | 9100 |
| 2022-08-09 | 22.55 | $22.71 | 10100 |
| 2022-08-08 | 22.50 | $22.96 | 6300 |
| 2022-08-05 | 22.43 | $23.09 | 6100 |
| 2022-08-04 | 22.33 | $23.23 | 5900 |
| 2022-08-03 | 22.22 | $22.98 | 8200 |
| 2022-08-02 | 22.12 | $22.35 | 4800 |
| 2022-08-01 | 22.09 | $22.43 | 6400 |
| 2022-07-29 | 22.04 | $22.57 | 26100 |
| 2022-07-28 | 21.97 | $22.39 | 8800 |
| 2022-07-27 | 21.91 | $22.30 | 6800 |
| 2022-07-26 | 21.87 | $21.65 | 7500 |
| 2022-07-25 | 21.88 | $22.04 | 5200 |
| 2022-07-22 | 21.87 | $22.11 | 9000 |
| 2022-07-21 | 21.85 | $22.90 | 23800 |
| 2022-07-20 | 21.74 | $22.46 | 16300 |
| 2022-07-19 | 21.68 | $22.00 | 19800 |
| 2022-07-18 | 21.66 | $21.45 | 10200 |
| 2022-07-15 | 21.68 | $21.31 | 6000 |
| 2022-07-14 | 21.73 | $21.25 | 11300 |
| 2022-07-13 | 21.79 | $21.36 | 8300 |
| 2022-07-12 | 21.83 | $21.41 | 5700 |
| 2022-07-11 | 21.88 | $21.47 | 24100 |
| 2022-07-08 | 21.93 | $22.23 | 3500 |
| 2022-07-07 | 21.92 | $22.26 | 13900 |
| 2022-07-06 | 21.92 | $21.86 | 8800 |
| 2022-07-05 | 21.96 | $21.75 | 8900 |
| 2022-07-01 | 22.02 | $21.44 | 8200 |
| 2022-06-30 | 22.13 | $21.36 | 7800 |
| 2022-06-29 | 22.26 | $21.77 | 17800 |
| 2022-06-28 | 22.35 | $21.89 | 7500 |
| 2022-06-27 | 22.44 | $22.52 | 7000 |
| 2022-06-24 | 22.48 | $22.76 | 18600 |
| 2022-06-23 | 22.49 | $21.99 | 9300 |
| 2022-06-22 | 22.58 | $21.68 | 17700 |
| 2022-06-21 | 22.71 | $21.94 | 49700 |
| 2022-06-17 | 22.81 | $21.49 | 19400 |
| 2022-06-16 | 22.97 | $21.33 | 30200 |
| 2022-06-15 | 23.14 | $22.17 | 4900 |
| 2022-06-14 | 23.24 | $21.77 | 5300 |
| 2022-06-13 | 23.38 | $21.72 | 18400 |
| 2022-06-10 | 23.53 | $22.95 | 10200 |
| 2022-06-09 | 23.56 | $23.52 | 13200 |
| 2022-06-08 | 23.53 | $24.25 | 8800 |
| 2022-06-07 | 23.41 | $24.13 | 11400 |
| 2022-06-06 | 23.30 | $23.91 | 24700 |
| 2022-06-03 | 23.20 | $23.69 | 11100 |
| 2022-06-02 | 23.12 | $24.36 | 8000 |
| 2022-06-01 | 22.98 | $23.64 | 13600 |
| 2022-05-31 | 22.91 | $23.83 | 17100 |
| 2022-05-27 | 22.83 | $23.68 | 10000 |
| 2022-05-26 | 22.75 | $23.23 | 10800 |
| 2022-05-25 | 22.72 | $22.64 | 5700 |
| 2022-05-24 | 22.75 | $22.31 | 5900 |
| 2022-05-23 | 22.82 | $23.25 | 3600 |
| 2022-05-20 | 22.80 | $22.96 | 5700 |
| 2022-05-19 | 22.81 | $22.93 | 7100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
36.85
2026-07-23
Close Price
$36.21
Vol: 1409
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.54
Average
28.65
Maximum
40.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 36.85 | $36.21 | 1409 |
| 2026-07-22 | 37.01 | $36.82 | 3811 |
| 2026-07-21 | 37.05 | $37.18 | 5454 |
| 2026-07-20 | 37.04 | $36.81 | 931 |
| 2026-07-17 | 37.09 | $36.67 | 4700 |
| 2026-07-16 | 37.19 | $36.96 | 1800 |
| 2026-07-15 | 37.24 | $37.48 | 1700 |
| 2026-07-14 | 37.19 | $37.29 | 3400 |
| 2026-07-13 | 37.17 | $37.44 | 1400 |
| 2026-07-10 | 37.11 | $37.81 | 1600 |
| 2026-07-09 | 36.97 | $37.69 | 4000 |
| 2026-07-08 | 36.84 | $37.33 | 1541 |
| 2026-07-07 | 36.75 | $37.12 | 1716 |
| 2026-07-06 | 36.70 | $37.34 | 2314 |
| 2026-07-02 | 36.60 | $36.82 | 600 |
| 2026-07-01 | 36.59 | $37.08 | 1000 |
| 2026-06-30 | 36.53 | $36.79 | 5800 |
| 2026-06-29 | 36.53 | $36.44 | 2137 |
| 2026-06-26 | 36.59 | $35.65 | 3000 |
| 2026-06-25 | 36.84 | $35.47 | 6500 |
| 2026-06-24 | 37.17 | $35.93 | 15120 |
| 2026-06-23 | 37.45 | $36.37 | 5864 |
| 2026-06-22 | 37.68 | $37.17 | 3100 |
| 2026-06-18 | 37.79 | $37.61 | 2800 |
| 2026-06-17 | 37.82 | $36.76 | 2200 |
| 2026-06-16 | 38.03 | $37.40 | 6600 |
| 2026-06-15 | 38.14 | $37.96 | 6467 |
| 2026-06-12 | 38.15 | $36.82 | 6245 |
| 2026-06-11 | 38.40 | $36.74 | 6730 |
| 2026-06-10 | 38.70 | $36.02 | 2845 |
| 2026-06-09 | 39.20 | $37.26 | 1600 |
| 2026-06-08 | 39.51 | $38.07 | 4825 |
| 2026-06-05 | 39.70 | $37.64 | 10300 |
| 2026-06-04 | 40.00 | $39.85 | 1600 |
| 2026-06-03 | 39.88 | $39.99 | 1600 |
| 2026-06-02 | 39.70 | $40.14 | 1264 |
| 2026-06-01 | 39.46 | $40.06 | 6650 |
| 2026-05-29 | 39.18 | $39.60 | 7923 |
| 2026-05-28 | 38.95 | $39.42 | 4608 |
| 2026-05-27 | 38.71 | $38.69 | 5930 |
| 2026-05-26 | 38.58 | $39.09 | 8600 |
| 2026-05-22 | 38.34 | $38.42 | 2422 |
| 2026-05-21 | 38.19 | $37.78 | 3120 |
| 2026-05-20 | 38.15 | $37.67 | 2220 |
| 2026-05-19 | 38.12 | $36.93 | 2834 |
| 2026-05-18 | 38.24 | $37.37 | 6135 |
| 2026-05-15 | 38.27 | $37.42 | 935 |
| 2026-05-14 | 38.29 | $38.04 | 4005 |
| 2026-05-13 | 38.17 | $38.02 | 3400 |
| 2026-05-12 | 38.03 | $37.68 | 4621 |
| 2026-05-11 | 37.93 | $38.58 | 9200 |
| 2026-05-08 | 37.61 | $38.42 | 1800 |
| 2026-05-07 | 37.27 | $37.84 | 4636 |
| 2026-05-06 | 36.99 | $37.94 | 2100 |
| 2026-05-05 | 36.64 | $36.99 | 4100 |
| 2026-05-04 | 36.42 | $36.58 | 2818 |
| 2026-05-01 | 36.24 | $36.68 | 4200 |
| 2026-04-30 | 36.01 | $36.54 | 2300 |
| 2026-04-29 | 35.76 | $35.89 | 2200 |
| 2026-04-28 | 35.61 | $35.65 | 1723 |
| 2026-04-27 | 35.47 | $36.17 | 3900 |
| 2026-04-24 | 35.20 | $36.19 | 2618 |
| 2026-04-23 | 34.87 | $35.23 | 2300 |
| 2026-04-22 | 34.69 | $35.99 | 1528 |
| 2026-04-21 | 34.31 | $35.38 | 7500 |
| 2026-04-20 | 34.00 | $35.73 | 3820 |
| 2026-04-17 | 33.56 | $35.59 | 5035 |
| 2026-04-16 | 33.07 | $35.12 | 6643 |
| 2026-04-15 | 32.60 | $34.42 | 4202 |
| 2026-04-14 | 32.21 | $33.78 | 2949 |
| 2026-04-13 | 31.88 | $33.33 | 10508 |
| 2026-04-10 | 31.60 | $32.60 | 1100 |
| 2026-04-09 | 31.43 | $32.47 | 1900 |
| 2026-04-08 | 31.27 | $32.55 | 6700 |
| 2026-04-07 | 31.06 | $31.69 | 2078 |
| 2026-04-06 | 31.00 | $31.78 | 6800 |
| 2026-04-02 | 30.92 | $31.67 | 4300 |
| 2026-04-01 | 30.86 | $31.65 | 3600 |
| 2026-03-31 | 30.80 | $31.42 | 3800 |
| 2026-03-30 | 30.77 | $30.14 | 9739 |
| 2026-03-27 | 31.02 | $30.30 | 4017 |
| 2026-03-26 | 31.29 | $30.69 | 2115 |
| 2026-03-25 | 31.52 | $31.55 | 1338 |
| 2026-03-24 | 31.60 | $31.12 | 2400 |
| 2026-03-23 | 31.80 | $31.57 | 5100 |
| 2026-03-20 | 31.94 | $31.21 | 535 |
| 2026-03-19 | 32.18 | $32.09 | 7100 |
| 2026-03-18 | 32.28 | $32.20 | 3300 |
| 2026-03-17 | 32.38 | $32.57 | 2300 |
| 2026-03-16 | 32.41 | $32.65 | 2500 |
| 2026-03-13 | 32.44 | $32.19 | 4400 |
| 2026-03-12 | 32.58 | $32.39 | 900 |
| 2026-03-11 | 32.70 | $32.90 | 4711 |
| 2026-03-10 | 32.73 | $32.93 | 4419 |
| 2026-03-09 | 32.77 | $33.18 | 5817 |
| 2026-03-06 | 32.77 | $32.52 | 5100 |
| 2026-03-05 | 32.91 | $32.91 | 4700 |
| 2026-03-04 | 32.99 | $33.21 | 5200 |
| 2026-03-03 | 33.03 | $32.81 | 3107 |
| 2026-03-02 | 33.16 | $33.20 | 5200 |
| 2026-02-27 | 33.24 | $33.27 | 4800 |
| 2026-02-26 | 33.31 | $33.83 | 2047 |
| 2026-02-25 | 33.29 | $34.00 | 7500 |
| 2026-02-24 | 33.23 | $33.63 | 7713 |
| 2026-02-23 | 33.25 | $32.95 | 4313 |
| 2026-02-20 | 33.41 | $33.48 | 5130 |
| 2026-02-19 | 33.50 | $33.28 | 6828 |
| 2026-02-18 | 33.64 | $33.41 | 7435 |
| 2026-02-17 | 33.79 | $33.22 | 4300 |
| 2026-02-13 | 34.00 | $33.46 | 3800 |
| 2026-02-12 | 34.21 | $33.55 | 3400 |
| 2026-02-11 | 34.43 | $34.13 | 4900 |
| 2026-02-10 | 34.57 | $34.58 | 5600 |
| 2026-02-09 | 34.64 | $34.59 | 6600 |
| 2026-02-06 | 34.72 | $34.09 | 5849 |
| 2026-02-05 | 34.92 | $33.08 | 10046 |
| 2026-02-04 | 35.38 | $33.74 | 16800 |
| 2026-02-03 | 35.76 | $34.43 | 5200 |
| 2026-02-02 | 36.07 | $35.45 | 3100 |
| 2026-01-30 | 36.21 | $35.44 | 3900 |
| 2026-01-29 | 36.38 | $36.39 | 4300 |
| 2026-01-28 | 36.38 | $36.75 | 3500 |
| 2026-01-27 | 36.29 | $36.72 | 3617 |
| 2026-01-26 | 36.20 | $36.61 | 5000 |
| 2026-01-23 | 36.12 | $36.36 | 4500 |
| 2026-01-22 | 36.08 | $36.07 | 7113 |
| 2026-01-21 | 36.10 | $35.73 | 8149 |
| 2026-01-20 | 36.19 | $35.34 | 5741 |
| 2026-01-16 | 36.37 | $36.29 | 1927 |
| 2026-01-15 | 36.39 | $36.28 | 1614 |
| 2026-01-14 | 36.41 | $36.34 | 4702 |
| 2026-01-13 | 36.42 | $36.53 | 6040 |
| 2026-01-12 | 36.40 | $36.49 | 8500 |
| 2026-01-09 | 36.37 | $36.38 | 5102 |
| 2026-01-08 | 36.37 | $36.35 | 15609 |
| 2026-01-07 | 36.37 | $36.47 | 5400 |
| 2026-01-06 | 36.35 | $36.78 | 9400 |
| 2026-01-05 | 36.26 | $36.53 | 10014 |
| 2026-01-02 | 36.21 | $36.46 | 5729 |
| 2025-12-31 | 36.16 | $36.07 | 6800 |
| 2025-12-30 | 36.19 | $36.37 | 9446 |
| 2025-12-29 | 36.16 | $36.32 | 10410 |
| 2025-12-26 | 36.13 | $36.40 | 3633 |
| 2025-12-24 | 36.09 | $36.39 | 2200 |
| 2025-12-23 | 36.04 | $36.26 | 6225 |
| 2025-12-22 | 36.01 | $36.33 | 7500 |
| 2025-12-19 | 35.97 | $36.20 | 2000 |
| 2025-12-18 | 35.94 | $35.77 | 2940 |
| 2025-12-17 | 36.00 | $35.41 | 5300 |
| 2025-12-16 | 36.15 | $36.05 | 3400 |
| 2025-12-15 | 36.19 | $36.11 | 3600 |
| 2025-12-12 | 36.23 | $36.28 | 9906 |
| 2025-12-11 | 36.23 | $36.80 | 12902 |
| 2025-12-10 | 36.13 | $36.81 | 8304 |
| 2025-12-09 | 36.01 | $36.75 | 1516 |
| 2025-12-08 | 35.89 | $36.70 | 4812 |
| 2025-12-05 | 35.76 | $36.66 | 6000 |
| 2025-12-04 | 35.61 | $36.29 | 5210 |
| 2025-12-03 | 35.53 | $36.21 | 4631 |
| 2025-12-02 | 35.45 | $36.03 | 5800 |
| 2025-12-01 | 35.40 | $35.94 | 5500 |
| 2025-11-28 | 35.37 | $35.90 | 900 |
| 2025-11-26 | 35.34 | $35.66 | 8500 |
| 2025-11-25 | 35.37 | $35.55 | 2245 |
| 2025-11-24 | 35.43 | $35.44 | 13015 |
| 2025-11-21 | 35.52 | $34.77 | 7000 |
| 2025-11-20 | 35.77 | $34.31 | 5800 |
| 2025-11-19 | 36.17 | $35.21 | 9433 |
| 2025-11-18 | 36.45 | $35.47 | 5134 |
| 2025-11-17 | 36.71 | $35.60 | 9000 |
| 2025-11-14 | 37.00 | $36.27 | 3140 |
| 2025-11-13 | 37.19 | $36.23 | 47400 |
| 2025-11-12 | 37.42 | $37.16 | 17400 |
| 2025-11-11 | 37.50 | $37.03 | 12546 |
| 2025-11-10 | 37.61 | $37.20 | 6703 |
| 2025-11-07 | 37.71 | $36.43 | 8200 |
| 2025-11-06 | 37.99 | $36.52 | 12019 |
| 2025-11-05 | 38.29 | $37.42 | 7922 |
| 2025-11-04 | 38.45 | $37.29 | 11300 |
| 2025-11-03 | 38.66 | $38.28 | 16900 |
| 2025-10-31 | 38.69 | $38.40 | 5300 |
| 2025-10-30 | 38.70 | $38.18 | 14600 |
| 2025-10-29 | 38.76 | $39.03 | 5643 |
| 2025-10-28 | 38.65 | $39.12 | 18520 |
| 2025-10-27 | 38.49 | $39.25 | 15800 |
| 2025-10-24 | 38.28 | $38.51 | 19200 |
| 2025-10-23 | 38.19 | $37.99 | 3800 |
| 2025-10-22 | 38.19 | $37.84 | 11229 |
| 2025-10-21 | 38.23 | $38.37 | 5600 |
| 2025-10-20 | 38.15 | $38.39 | 8346 |
| 2025-10-17 | 38.05 | $37.66 | 4500 |
| 2025-10-16 | 38.10 | $37.70 | 8200 |
| 2025-10-15 | 38.13 | $38.03 | 4317 |
| 2025-10-14 | 38.10 | $37.47 | 8200 |
| 2025-10-13 | 38.19 | $37.71 | 5900 |
| 2025-10-10 | 38.23 | $36.81 | 13439 |
| 2025-10-09 | 38.46 | $38.45 | 7300 |
| 2025-10-08 | 38.39 | $38.60 | 4810 |
| 2025-10-07 | 38.26 | $38.05 | 10300 |
| 2025-10-06 | 38.23 | $38.45 | 5800 |
| 2025-10-03 | 38.10 | $37.81 | 6900 |
| 2025-10-02 | 38.09 | $38.03 | 5200 |
| 2025-10-01 | 38.02 | $37.69 | 15704 |
| 2025-09-30 | 38.01 | $37.89 | 3564 |
| 2025-09-29 | 37.95 | $37.97 | 5800 |
| 2025-09-26 | 37.86 | $37.68 | 1606 |
| 2025-09-25 | 37.81 | $37.43 | 2427 |
| 2025-09-24 | 37.80 | $37.49 | 17000 |
| 2025-09-23 | 37.78 | $37.83 | 9800 |
| 2025-09-22 | 37.67 | $38.23 | 15900 |
| 2025-09-19 | 37.46 | $37.88 | 6600 |
| 2025-09-18 | 37.28 | $37.91 | 20643 |
| 2025-09-17 | 37.06 | $37.57 | 2200 |
| 2025-09-16 | 36.88 | $37.46 | 8400 |
| 2025-09-15 | 36.68 | $37.36 | 9400 |
| 2025-09-12 | 36.48 | $36.89 | 5700 |
| 2025-09-11 | 36.33 | $36.78 | 9000 |
| 2025-09-10 | 36.19 | $36.48 | 2804 |
| 2025-09-09 | 36.08 | $36.39 | 3746 |
| 2025-09-08 | 35.97 | $36.22 | 5819 |
| 2025-09-05 | 35.87 | $35.89 | 11500 |
| 2025-09-04 | 35.83 | $35.82 | 2240 |
| 2025-09-03 | 35.80 | $35.63 | 6833 |
| 2025-09-02 | 35.79 | $35.40 | 5100 |
| 2025-08-29 | 35.84 | $35.71 | 12222 |
| 2025-08-28 | 35.82 | $35.98 | 1846 |
| 2025-08-27 | 35.74 | $35.73 | 9904 |
| 2025-08-26 | 35.69 | $35.64 | 5412 |
| 2025-08-25 | 35.66 | $35.57 | 3601 |
| 2025-08-22 | 35.64 | $35.62 | 3300 |
| 2025-08-21 | 35.60 | $34.79 | 3800 |
| 2025-08-20 | 35.72 | $35.01 | 12600 |
| 2025-08-19 | 35.81 | $35.16 | 6300 |
| 2025-08-18 | 35.89 | $35.71 | 3800 |
| 2025-08-15 | 35.86 | $35.68 | 3600 |
| 2025-08-14 | 35.82 | $35.85 | 6600 |
| 2025-08-13 | 35.74 | $36.08 | 9000 |
| 2025-08-12 | 35.60 | $35.76 | 6300 |
| 2025-08-11 | 35.50 | $35.13 | 7000 |
| 2025-08-08 | 35.51 | $35.25 | 4300 |
| 2025-08-07 | 35.49 | $35.17 | 17400 |
| 2025-08-06 | 35.48 | $35.10 | 15700 |
| 2025-08-05 | 35.48 | $35.27 | 5500 |
| 2025-08-04 | 35.44 | $35.49 | 4600 |
| 2025-08-01 | 35.35 | $34.68 | 9000 |
| 2025-07-31 | 35.41 | $35.26 | 7600 |
| 2025-07-30 | 35.34 | $35.21 | 12100 |
| 2025-07-29 | 35.28 | $35.11 | 10500 |
| 2025-07-28 | 35.22 | $35.21 | 10400 |
| 2025-07-25 | 35.13 | $34.92 | 5700 |
| 2025-07-24 | 35.07 | $34.82 | 4400 |
| 2025-07-23 | 35.03 | $34.97 | 5700 |
| 2025-07-22 | 34.94 | $34.86 | 4700 |
| 2025-07-21 | 34.85 | $34.98 | 6200 |
| 2025-07-18 | 34.72 | $34.79 | 3500 |
| 2025-07-17 | 34.60 | $34.73 | 2000 |
| 2025-07-16 | 34.47 | $34.49 | 8700 |
| 2025-07-15 | 34.37 | $34.14 | 4000 |
| 2025-07-14 | 34.32 | $33.89 | 2200 |
| 2025-07-11 | 34.31 | $33.77 | 1000 |
| 2025-07-10 | 34.31 | $33.98 | 6600 |
| 2025-07-09 | 34.27 | $34.06 | 7500 |
| 2025-07-08 | 34.20 | $34.00 | 6800 |
| 2025-07-07 | 34.12 | $33.80 | 18500 |
| 2025-07-03 | 34.06 | $34.13 | 3700 |
| 2025-07-02 | 33.93 | $33.91 | 5200 |
| 2025-07-01 | 33.80 | $33.77 | 11800 |
| 2025-06-30 | 33.69 | $33.99 | 83600 |
| 2025-06-27 | 33.50 | $33.65 | 6300 |
| 2025-06-26 | 33.35 | $33.50 | 4800 |
| 2025-06-25 | 33.20 | $33.55 | 4400 |
| 2025-06-24 | 33.00 | $33.60 | 114300 |
| 2025-06-23 | 32.77 | $32.59 | 6700 |
| 2025-06-20 | 32.70 | $32.30 | 2600 |
| 2025-06-18 | 32.67 | $32.51 | 4800 |
| 2025-06-17 | 32.59 | $32.15 | 3100 |
| 2025-06-16 | 32.57 | $32.53 | 5700 |
| 2025-06-13 | 32.46 | $31.87 | 5000 |
| 2025-06-12 | 32.46 | $32.69 | 1300 |
| 2025-06-11 | 32.28 | $32.51 | 5900 |
| 2025-06-10 | 32.11 | $32.54 | 3800 |
| 2025-06-09 | 31.90 | $32.42 | 6600 |
| 2025-06-06 | 31.67 | $32.05 | 6200 |
| 2025-06-05 | 31.48 | $31.64 | 2900 |
| 2025-06-04 | 31.34 | $31.79 | 2400 |
| 2025-06-03 | 31.14 | $31.34 | 3000 |
| 2025-06-02 | 31.00 | $31.00 | 2700 |
| 2025-05-30 | 30.90 | $30.61 | 1700 |
| 2025-05-29 | 30.87 | $30.83 | 2500 |
| 2025-05-28 | 30.77 | $30.81 | 1600 |
| 2025-05-27 | 30.66 | $30.88 | 4000 |
| 2025-05-23 | 30.51 | $30.10 | 1800 |
| 2025-05-22 | 30.50 | $30.42 | 1200 |
| 2025-05-21 | 30.42 | $30.30 | 1600 |
| 2025-05-20 | 30.34 | $30.71 | 1400 |
| 2025-05-19 | 30.15 | $30.70 | 6400 |
| 2025-05-16 | 29.93 | $30.84 | 3400 |
| 2025-05-15 | 29.65 | $30.63 | 5400 |
| 2025-05-14 | 29.35 | $30.68 | 3900 |
| 2025-05-13 | 29.00 | $30.35 | 4700 |
| 2025-05-12 | 28.66 | $29.90 | 5200 |
| 2025-05-09 | 28.35 | $28.82 | 5300 |
| 2025-05-08 | 28.22 | $28.74 | 3600 |
| 2025-05-07 | 28.08 | $28.62 | 1600 |
| 2025-05-06 | 27.95 | $28.81 | 1300 |
| 2025-05-05 | 27.75 | $28.92 | 4100 |
| 2025-05-02 | 27.50 | $28.84 | 5300 |
| 2025-05-01 | 27.23 | $28.20 | 2000 |
| 2025-04-30 | 27.05 | $28.06 | 2700 |
| 2025-04-29 | 26.87 | $28.10 | 1700 |
| 2025-04-28 | 26.66 | $28.10 | 3000 |
| 2025-04-25 | 26.41 | $28.02 | 2300 |
| 2025-04-24 | 26.15 | $27.68 | 4800 |
| 2025-04-23 | 25.92 | $26.97 | 6100 |
| 2025-04-22 | 25.81 | $26.30 | 2100 |
| 2025-04-21 | 25.82 | $25.81 | 1800 |
| 2025-04-17 | 25.95 | $26.25 | 1100 |
| 2025-04-16 | 26.02 | $26.13 | 8500 |
| 2025-04-15 | 26.12 | $26.84 | 5500 |
| 2025-04-14 | 26.10 | $26.74 | 6900 |
| 2025-04-11 | 26.11 | $26.67 | 4100 |
| 2025-04-10 | 26.13 | $26.09 | 5700 |
| 2025-04-09 | 26.30 | $27.31 | 13200 |
| 2025-04-08 | 26.23 | $24.43 | 8200 |
| 2025-04-07 | 26.78 | $24.96 | 23800 |
| 2025-04-04 | 27.30 | $25.18 | 8800 |
| 2025-04-03 | 27.87 | $26.53 | 7300 |
| 2025-04-02 | 28.25 | $28.23 | 6400 |
| 2025-04-01 | 28.34 | $28.06 | 2700 |
| 2025-03-31 | 28.48 | $27.76 | 11500 |
| 2025-03-28 | 28.72 | $28.00 | 3500 |
| 2025-03-27 | 28.94 | $28.79 | 900 |
| 2025-03-26 | 29.04 | $29.09 | 2800 |
| 2025-03-25 | 29.09 | $29.64 | 2900 |
| 2025-03-24 | 29.04 | $29.57 | 7100 |
| 2025-03-21 | 28.99 | $29.01 | 1200 |
| 2025-03-20 | 29.07 | $29.07 | 4600 |
| 2025-03-19 | 29.14 | $29.32 | 4900 |
| 2025-03-18 | 29.18 | $29.00 | 6600 |
| 2025-03-17 | 29.29 | $29.60 | 5200 |
| 2025-03-14 | 29.31 | $29.19 | 14300 |
| 2025-03-13 | 29.41 | $28.48 | 2200 |
| 2025-03-12 | 29.68 | $29.22 | 7100 |
| 2025-03-11 | 29.85 | $28.95 | 12900 |
| 2025-03-10 | 30.10 | $28.72 | 13400 |
| 2025-03-07 | 30.44 | $29.84 | 6100 |
| 2025-03-06 | 30.61 | $29.81 | 3600 |
| 2025-03-05 | 30.81 | $30.53 | 4100 |
| 2025-03-04 | 30.89 | $29.75 | 10800 |
| 2025-03-03 | 31.15 | $29.59 | 8100 |
| 2025-02-28 | 31.48 | $30.33 | 10300 |
| 2025-02-27 | 31.71 | $30.30 | 3500 |
| 2025-02-26 | 31.99 | $31.32 | 3800 |
| 2025-02-25 | 32.09 | $31.09 | 5800 |
| 2025-02-24 | 32.25 | $31.46 | 8700 |
| 2025-02-21 | 32.36 | $32.05 | 5600 |
| 2025-02-20 | 32.36 | $32.75 | 5800 |
| 2025-02-19 | 32.20 | $32.71 | 6000 |
| 2025-02-18 | 32.03 | $32.53 | 4500 |
| 2025-02-14 | 31.87 | $32.31 | 1800 |
| 2025-02-13 | 31.72 | $32.03 | 4300 |
| 2025-02-12 | 31.60 | $31.86 | 6100 |
| 2025-02-11 | 31.50 | $31.94 | 2700 |
| 2025-02-10 | 31.37 | $32.01 | 6800 |
| 2025-02-07 | 31.19 | $31.42 | 7200 |
| 2025-02-06 | 31.11 | $31.42 | 4100 |
| 2025-02-05 | 31.02 | $31.48 | 7300 |
| 2025-02-04 | 30.90 | $31.34 | 4000 |
| 2025-02-03 | 30.79 | $30.71 | 6400 |
| 2025-01-31 | 30.79 | $30.90 | 7100 |
| 2025-01-30 | 30.75 | $31.15 | 3300 |
| 2025-01-29 | 30.65 | $30.83 | 4300 |
| 2025-01-28 | 30.60 | $30.88 | 6800 |
| 2025-01-27 | 30.53 | $30.37 | 12600 |
| 2025-01-24 | 30.56 | $31.17 | 3700 |
| 2025-01-23 | 30.42 | $30.99 | 4200 |
| 2025-01-22 | 30.30 | $30.93 | 9500 |
| 2025-01-21 | 30.17 | $30.82 | 6700 |
| 2025-01-17 | 30.05 | $30.29 | 6300 |
| 2025-01-16 | 30.02 | $30.06 | 6100 |
| 2025-01-15 | 30.04 | $30.32 | 10000 |
| 2025-01-14 | 30.00 | $29.54 | 4200 |
| 2025-01-13 | 30.12 | $29.61 | 3700 |
| 2025-01-10 | 30.25 | $29.62 | 9700 |
| 2025-01-08 | 30.40 | $30.30 | 3900 |
| 2025-01-07 | 30.43 | $30.49 | 16400 |
| 2025-01-06 | 30.43 | $30.99 | 8800 |
| 2025-01-03 | 30.32 | $30.47 | 4000 |
| 2025-01-02 | 30.30 | $29.80 | 9300 |
| 2024-12-31 | 30.43 | $29.86 | 7400 |
| 2024-12-30 | 30.55 | $30.02 | 8000 |
| 2024-12-27 | 30.67 | $30.32 | 4400 |
| 2024-12-26 | 30.74 | $30.65 | 3000 |
| 2024-12-24 | 30.76 | $30.60 | 1600 |
| 2024-12-23 | 30.78 | $30.33 | 18600 |
| 2024-12-20 | 30.87 | $30.21 | 20800 |
| 2024-12-19 | 31.00 | $30.00 | 7500 |
| 2024-12-18 | 31.19 | $30.03 | 11500 |
| 2024-12-17 | 31.40 | $31.09 | 5200 |
| 2024-12-16 | 31.42 | $31.12 | 6500 |
| 2024-12-13 | 31.43 | $31.10 | 7800 |
| 2024-12-12 | 31.45 | $31.53 | 4200 |
| 2024-12-11 | 31.38 | $31.59 | 9500 |
| 2024-12-10 | 31.28 | $31.20 | 2800 |
| 2024-12-09 | 31.24 | $31.62 | 7900 |
| 2024-12-06 | 31.11 | $31.68 | 8100 |
| 2024-12-05 | 30.95 | $31.31 | 6600 |
| 2024-12-04 | 30.83 | $31.52 | 5300 |
| 2024-12-03 | 30.64 | $31.05 | 6600 |
| 2024-12-02 | 30.53 | $31.19 | 8800 |
| 2024-11-29 | 30.36 | $30.76 | 7000 |
| 2024-11-27 | 30.26 | $30.40 | 9800 |
| 2024-11-26 | 30.21 | $30.60 | 9100 |
| 2024-11-25 | 30.12 | $30.68 | 14800 |
| 2024-11-22 | 29.99 | $30.23 | 17300 |
| 2024-11-21 | 29.94 | $30.12 | 19600 |
| 2024-11-20 | 29.90 | $29.82 | 9400 |
| 2024-11-19 | 29.92 | $30.03 | 7400 |
| 2024-11-18 | 29.90 | $29.59 | 3000 |
| 2024-11-15 | 29.97 | $29.25 | 3500 |
| 2024-11-14 | 30.12 | $29.77 | 10900 |
| 2024-11-13 | 30.19 | $29.85 | 10000 |
| 2024-11-12 | 30.25 | $30.12 | 11400 |
| 2024-11-11 | 30.26 | $30.25 | 16000 |
| 2024-11-08 | 30.24 | $30.39 | 11400 |
| 2024-11-07 | 30.19 | $31.04 | 9300 |
| 2024-11-06 | 30.00 | $30.21 | 13300 |
| 2024-11-05 | 29.95 | $29.96 | 10500 |
| 2024-11-04 | 29.94 | $29.53 | 6300 |
| 2024-11-01 | 30.02 | $29.56 | 3700 |
| 2024-10-31 | 30.11 | $29.55 | 3400 |
| 2024-10-30 | 30.21 | $30.14 | 2000 |
| 2024-10-29 | 30.21 | $30.63 | 4800 |
| 2024-10-28 | 30.10 | $30.23 | 3800 |
| 2024-10-25 | 30.05 | $29.92 | 1300 |
| 2024-10-24 | 30.07 | $29.66 | 4400 |
| 2024-10-23 | 30.14 | $29.72 | 2600 |
| 2024-10-22 | 30.20 | $30.06 | 3200 |
| 2024-10-21 | 30.21 | $30.05 | 5000 |
| 2024-10-18 | 30.21 | $30.06 | 3500 |
| 2024-10-17 | 30.22 | $29.83 | 11600 |
| 2024-10-16 | 30.27 | $30.00 | 2800 |
| 2024-10-15 | 30.29 | $30.06 | 2800 |
| 2024-10-14 | 30.30 | $30.37 | 5700 |
| 2024-10-11 | 30.25 | $30.24 | 3100 |
| 2024-10-10 | 30.21 | $30.03 | 2500 |
| 2024-10-09 | 30.20 | $30.27 | 2700 |
| 2024-10-08 | 30.15 | $30.20 | 2200 |
| 2024-10-07 | 30.10 | $30.20 | 5200 |
| 2024-10-04 | 30.04 | $30.38 | 4100 |
| 2024-10-03 | 29.92 | $29.87 | 2100 |
| 2024-10-02 | 29.90 | $30.07 | 3700 |
| 2024-10-01 | 29.83 | $29.86 | 3600 |
| 2024-09-30 | 29.79 | $30.27 | 3500 |
| 2024-09-27 | 29.65 | $30.25 | 3200 |
| 2024-09-26 | 29.50 | $30.32 | 4800 |
| 2024-09-25 | 29.31 | $29.81 | 1700 |
| 2024-09-24 | 29.19 | $29.94 | 7000 |
| 2024-09-23 | 29.02 | $29.45 | 6400 |
| 2024-09-20 | 28.93 | $29.40 | 3300 |
| 2024-09-19 | 28.84 | $29.54 | 4400 |
| 2024-09-18 | 28.70 | $28.84 | 3600 |
| 2024-09-17 | 28.69 | $29.05 | 4000 |
| 2024-09-16 | 28.64 | $28.99 | 3600 |
| 2024-09-13 | 28.59 | $28.95 | 2300 |
| 2024-09-12 | 28.54 | $28.88 | 3400 |
| 2024-09-11 | 28.50 | $28.69 | 6600 |
| 2024-09-10 | 28.50 | $28.22 | 9000 |
| 2024-09-09 | 28.59 | $28.14 | 4000 |
| 2024-09-06 | 28.72 | $27.90 | 3500 |
| 2024-09-05 | 28.93 | $28.52 | 4600 |
| 2024-09-04 | 29.04 | $28.53 | 2900 |
| 2024-09-03 | 29.16 | $28.53 | 2400 |
| 2024-08-30 | 29.30 | $29.60 | 1300 |
| 2024-08-29 | 29.24 | $29.33 | 7400 |
| 2024-08-28 | 29.23 | $29.17 | 8500 |
| 2024-08-27 | 29.25 | $29.78 | 2400 |
| 2024-08-26 | 29.15 | $29.62 | 3900 |
| 2024-08-23 | 29.06 | $29.94 | 2900 |
| 2024-08-22 | 28.90 | $29.37 | 2900 |
| 2024-08-21 | 28.83 | $29.89 | 2800 |
| 2024-08-20 | 28.64 | $29.51 | 3500 |
| 2024-08-19 | 28.50 | $29.73 | 4300 |
| 2024-08-16 | 28.29 | $29.23 | 2900 |
| 2024-08-15 | 28.16 | $29.10 | 5400 |
| 2024-08-14 | 28.05 | $28.60 | 2700 |
| 2024-08-13 | 28.02 | $28.64 | 5900 |
| 2024-08-12 | 27.98 | $27.97 | 4100 |
| 2024-08-09 | 28.09 | $28.02 | 5000 |
| 2024-08-08 | 28.21 | $27.89 | 8600 |
| 2024-08-07 | 28.37 | $27.08 | 6000 |
| 2024-08-06 | 28.74 | $27.38 | 3000 |
| 2024-08-05 | 29.12 | $27.20 | 22700 |
| 2024-08-02 | 29.59 | $28.27 | 7600 |
| 2024-08-01 | 29.91 | $29.20 | 3800 |
| 2024-07-31 | 30.09 | $29.98 | 5500 |
| 2024-07-30 | 30.14 | $29.24 | 7500 |
| 2024-07-29 | 30.36 | $29.55 | 8500 |
| 2024-07-26 | 30.54 | $29.65 | 3300 |
| 2024-07-25 | 30.73 | $29.45 | 8300 |
| 2024-07-24 | 31.00 | $29.69 | 7400 |
| 2024-07-23 | 31.25 | $30.60 | 5500 |
| 2024-07-22 | 31.36 | $30.81 | 8800 |
| 2024-07-19 | 31.43 | $30.40 | 8100 |
| 2024-07-18 | 31.60 | $30.71 | 2700 |
| 2024-07-17 | 31.73 | $31.13 | 5200 |
| 2024-07-16 | 31.78 | $31.88 | 5100 |
| 2024-07-15 | 31.69 | $31.81 | 4500 |
| 2024-07-12 | 31.59 | $31.91 | 3800 |
| 2024-07-11 | 31.45 | $31.55 | 11200 |
| 2024-07-10 | 31.36 | $31.94 | 5400 |
| 2024-07-09 | 31.17 | $31.51 | 7000 |
| 2024-07-08 | 31.03 | $31.66 | 5300 |
| 2024-07-05 | 30.84 | $31.17 | 2100 |
| 2024-07-03 | 30.72 | $30.94 | 800 |
| 2024-07-02 | 30.63 | $30.64 | 2300 |
| 2024-07-01 | 30.58 | $30.41 | 6700 |
| 2024-06-28 | 30.57 | $30.50 | 4800 |
| 2024-06-27 | 30.54 | $30.50 | 9800 |
| 2024-06-26 | 30.50 | $30.40 | 6900 |
| 2024-06-25 | 30.48 | $30.31 | 6300 |
| 2024-06-24 | 30.46 | $30.17 | 5600 |
| 2024-06-21 | 30.48 | $30.50 | 2600 |
| 2024-06-20 | 30.42 | $30.62 | 6600 |
| 2024-06-18 | 30.32 | $30.61 | 4400 |
| 2024-06-17 | 30.21 | $30.65 | 3900 |
| 2024-06-14 | 30.07 | $30.27 | 6500 |
| 2024-06-13 | 29.98 | $30.18 | 16000 |
| 2024-06-12 | 29.90 | $30.16 | 3700 |
| 2024-06-11 | 29.80 | $29.70 | 5700 |
| 2024-06-10 | 29.79 | $29.66 | 4600 |
| 2024-06-07 | 29.78 | $29.74 | 1500 |
| 2024-06-06 | 29.75 | $29.95 | 4700 |
| 2024-06-05 | 29.66 | $29.91 | 5200 |
| 2024-06-04 | 29.57 | $29.35 | 4500 |
| 2024-06-03 | 29.59 | $29.29 | 3900 |
| 2024-05-31 | 29.61 | $29.16 | 5800 |
| 2024-05-30 | 29.67 | $29.14 | 6900 |
| 2024-05-29 | 29.74 | $29.38 | 2900 |
| 2024-05-28 | 29.76 | $29.83 | 11300 |
| 2024-05-24 | 29.69 | $29.69 | 4800 |
| 2024-05-23 | 29.64 | $29.32 | 5100 |
| 2024-05-22 | 29.65 | $29.67 | 3900 |
| 2024-05-21 | 29.59 | $29.83 | 4900 |
| 2024-05-20 | 29.48 | $30.00 | 8900 |
| 2024-05-17 | 29.32 | $29.76 | 4400 |
| 2024-05-16 | 29.18 | $29.86 | 4200 |
| 2024-05-15 | 28.99 | $29.95 | 7000 |
| 2024-05-14 | 28.75 | $29.40 | 9500 |
| 2024-05-13 | 28.59 | $28.93 | 5500 |
| 2024-05-10 | 28.50 | $28.93 | 7500 |
| 2024-05-09 | 28.39 | $28.97 | 1200 |
| 2024-05-08 | 28.26 | $28.89 | 500 |
| 2024-05-07 | 28.12 | $29.00 | 5900 |
| 2024-05-06 | 27.94 | $29.00 | 8000 |
| 2024-05-03 | 27.73 | $28.62 | 7700 |
| 2024-05-02 | 27.57 | $28.15 | 2200 |
| 2024-05-01 | 27.48 | $27.56 | 2800 |
| 2024-04-30 | 27.50 | $27.63 | 8600 |
| 2024-04-29 | 27.52 | $28.13 | 7000 |
| 2024-04-26 | 27.43 | $28.04 | 7100 |
| 2024-04-25 | 27.36 | $27.42 | 3400 |
| 2024-04-24 | 27.40 | $27.67 | 11000 |
| 2024-04-23 | 27.40 | $27.55 | 7500 |
| 2024-04-22 | 27.43 | $27.11 | 39400 |
| 2024-04-19 | 27.56 | $26.65 | 16100 |
| 2024-04-18 | 27.81 | $27.20 | 2800 |
| 2024-04-17 | 27.99 | $27.28 | 3700 |
| 2024-04-16 | 28.18 | $27.45 | 3800 |
| 2024-04-15 | 28.37 | $27.44 | 6100 |
| 2024-04-12 | 28.59 | $27.93 | 12800 |
| 2024-04-11 | 28.75 | $28.71 | 5600 |
| 2024-04-10 | 28.77 | $28.37 | 2400 |
| 2024-04-09 | 28.86 | $28.77 | 3300 |
| 2024-04-08 | 28.88 | $28.63 | 10800 |
| 2024-04-05 | 28.93 | $28.60 | 2200 |
| 2024-04-04 | 29.00 | $28.49 | 10800 |
| 2024-04-03 | 29.11 | $29.00 | 17700 |
| 2024-04-02 | 29.12 | $28.99 | 8600 |
| 2024-04-01 | 29.14 | $29.24 | 7700 |
| 2024-03-28 | 29.10 | $29.14 | 11400 |
| 2024-03-27 | 29.09 | $29.10 | 7500 |
| 2024-03-26 | 29.07 | $28.91 | 9300 |
| 2024-03-25 | 29.10 | $28.94 | 8900 |
| 2024-03-22 | 29.12 | $29.03 | 8600 |
| 2024-03-21 | 29.12 | $29.01 | 10000 |
| 2024-03-20 | 29.13 | $29.04 | 5800 |
| 2024-03-19 | 29.13 | $28.65 | 6500 |
| 2024-03-18 | 29.21 | $28.78 | 10100 |
| 2024-03-15 | 29.28 | $28.61 | 7400 |
| 2024-03-14 | 29.39 | $29.14 | 8200 |
| 2024-03-13 | 29.41 | $29.57 | 12600 |
| 2024-03-12 | 29.34 | $29.77 | 12200 |
| 2024-03-11 | 29.22 | $29.17 | 12800 |
| 2024-03-08 | 29.19 | $29.16 | 16300 |
| 2024-03-07 | 29.17 | $29.53 | 15200 |
| 2024-03-06 | 29.06 | $28.95 | 13200 |
| 2024-03-05 | 29.06 | $28.64 | 12200 |
| 2024-03-04 | 29.12 | $29.21 | 24400 |
| 2024-03-01 | 29.06 | $29.12 | 11600 |
| 2024-02-29 | 29.02 | $28.58 | 6800 |
| 2024-02-28 | 29.08 | $28.67 | 8600 |
| 2024-02-27 | 29.12 | $28.94 | 8800 |
| 2024-02-26 | 29.12 | $29.04 | 9300 |
| 2024-02-23 | 29.09 | $29.02 | 7800 |
| 2024-02-22 | 29.07 | $29.22 | 13700 |
| 2024-02-21 | 28.99 | $28.20 | 8000 |
| 2024-02-20 | 29.11 | $28.42 | 18600 |
| 2024-02-16 | 29.20 | $28.86 | 8300 |
| 2024-02-15 | 29.21 | $29.69 | 9600 |
| 2024-02-14 | 29.05 | $29.36 | 10300 |
| 2024-02-13 | 28.92 | $28.70 | 17700 |
| 2024-02-12 | 28.92 | $29.26 | 14800 |
| 2024-02-09 | 28.79 | $29.22 | 14900 |
| 2024-02-08 | 28.64 | $28.89 | 15800 |
| 2024-02-07 | 28.54 | $28.86 | 12800 |
| 2024-02-06 | 28.43 | $28.72 | 8200 |
| 2024-02-05 | 28.32 | $28.59 | 7500 |
| 2024-02-02 | 28.23 | $28.58 | 8900 |
| 2024-02-01 | 28.12 | $27.93 | 4800 |
| 2024-01-31 | 28.12 | $27.71 | 6500 |
| 2024-01-30 | 28.18 | $28.23 | 13200 |
| 2024-01-29 | 28.13 | $28.43 | 7500 |
| 2024-01-26 | 28.02 | $28.15 | 8600 |
| 2024-01-25 | 27.96 | $28.41 | 4900 |
| 2024-01-24 | 27.83 | $28.25 | 29400 |
| 2024-01-23 | 27.71 | $28.17 | 5700 |
| 2024-01-22 | 27.59 | $27.88 | 14700 |
| 2024-01-19 | 27.51 | $27.73 | 7600 |
| 2024-01-18 | 27.45 | $27.13 | 4500 |
| 2024-01-17 | 27.51 | $26.80 | 6400 |
| 2024-01-16 | 27.64 | $27.16 | 6700 |
| 2024-01-12 | 27.71 | $27.63 | 7900 |
| 2024-01-11 | 27.70 | $27.63 | 5200 |
| 2024-01-10 | 27.69 | $27.58 | 5200 |
| 2024-01-09 | 27.68 | $27.42 | 8700 |
| 2024-01-08 | 27.70 | $27.43 | 4900 |
| 2024-01-05 | 27.72 | $26.82 | 11800 |
| 2024-01-04 | 27.86 | $26.90 | 6900 |
| 2024-01-03 | 28.02 | $27.06 | 73100 |
| 2024-01-02 | 28.16 | $27.51 | 12800 |
| 2023-12-29 | 28.23 | $28.09 | 7900 |
| 2023-12-28 | 28.18 | $28.26 | 11900 |
| 2023-12-27 | 28.08 | $28.10 | 10400 |
| 2023-12-26 | 28.00 | $28.16 | 17300 |
| 2023-12-22 | 27.89 | $27.76 | 10100 |
| 2023-12-21 | 27.84 | $27.98 | 5800 |
| 2023-12-20 | 27.74 | $27.50 | 10000 |
| 2023-12-19 | 27.71 | $27.95 | 8500 |
| 2023-12-18 | 27.58 | $27.68 | 8600 |
| 2023-12-15 | 27.48 | $27.50 | 5100 |
| 2023-12-14 | 27.40 | $27.67 | 9800 |
| 2023-12-13 | 27.27 | $27.52 | 9300 |
| 2023-12-12 | 27.15 | $27.10 | 4100 |
| 2023-12-11 | 27.09 | $26.98 | 16400 |
| 2023-12-08 | 27.05 | $26.97 | 5100 |
| 2023-12-07 | 26.99 | $26.74 | 4900 |
| 2023-12-06 | 26.97 | $26.47 | 4400 |
| 2023-12-05 | 27.00 | $26.50 | 3700 |
| 2023-12-04 | 27.03 | $26.65 | 8900 |
| 2023-12-01 | 27.02 | $26.90 | 4200 |
| 2023-11-30 | 26.96 | $26.74 | 7000 |
| 2023-11-29 | 26.91 | $26.85 | 9400 |
| 2023-11-28 | 26.83 | $26.81 | 4100 |
| 2023-11-27 | 26.74 | $26.67 | 10800 |
| 2023-11-24 | 26.66 | $26.68 | 2900 |
| 2023-11-22 | 26.56 | $26.70 | 4200 |
| 2023-11-21 | 26.44 | $26.68 | 12600 |
| 2023-11-20 | 26.30 | $26.93 | 6500 |
| 2023-11-17 | 26.07 | $26.53 | 5900 |
| 2023-11-16 | 25.89 | $26.50 | 5800 |
| 2023-11-15 | 25.68 | $26.99 | 14200 |
| 2023-11-14 | 25.34 | $26.45 | 63300 |
| 2023-11-13 | 25.05 | $25.73 | 9400 |
| 2023-11-10 | 24.86 | $25.76 | 3200 |
| 2023-11-09 | 24.63 | $25.38 | 16700 |
| 2023-11-08 | 24.44 | $25.46 | 4600 |
| 2023-11-07 | 24.21 | $25.18 | 9400 |
| 2023-11-06 | 24.00 | $24.99 | 3000 |
| 2023-11-03 | 23.79 | $25.01 | 6000 |
| 2023-11-02 | 23.55 | $24.31 | 1400 |
| 2023-11-01 | 23.41 | $23.80 | 2600 |
| 2023-10-31 | 23.37 | $23.55 | 2900 |
| 2023-10-30 | 23.37 | $23.34 | 2600 |
| 2023-10-27 | 23.41 | $23.02 | 3100 |
| 2023-10-26 | 23.54 | $22.94 | 3800 |
| 2023-10-25 | 23.70 | $23.30 | 3400 |
| 2023-10-24 | 23.82 | $23.91 | 3600 |
| 2023-10-23 | 23.82 | $23.45 | 4100 |
| 2023-10-20 | 23.93 | $23.40 | 3100 |
| 2023-10-19 | 24.06 | $23.75 | 1000 |
| 2023-10-18 | 24.15 | $24.08 | 700 |
| 2023-10-17 | 24.18 | $24.46 | 4400 |
| 2023-10-16 | 24.13 | $24.45 | 2800 |
| 2023-10-13 | 24.08 | $24.14 | 1500 |
| 2023-10-12 | 24.08 | $24.62 | 7200 |
| 2023-10-11 | 23.99 | $24.82 | 7300 |
| 2023-10-10 | 23.84 | $24.58 | 2800 |
| 2023-10-09 | 23.72 | $24.24 | 4800 |
| 2023-10-06 | 23.66 | $24.20 | 1600 |
| 2023-10-05 | 23.59 | $23.80 | 2400 |
| 2023-10-04 | 23.61 | $23.63 | 1000 |
| 2023-10-03 | 23.66 | $23.46 | 2800 |
| 2023-10-02 | 23.76 | $23.92 | 2300 |
| 2023-09-29 | 23.78 | $23.96 | 3700 |
| 2023-09-28 | 23.80 | $23.71 | 4300 |
| 2023-09-27 | 23.88 | $23.50 | 4700 |
| 2023-09-26 | 24.01 | $23.56 | 5500 |
| 2023-09-25 | 24.16 | $23.89 | 2100 |
| 2023-09-22 | 24.27 | $23.90 | 1400 |
| 2023-09-21 | 24.40 | $23.63 | 4700 |
| 2023-09-20 | 24.60 | $24.26 | 1700 |
| 2023-09-19 | 24.70 | $24.49 | 4300 |
| 2023-09-18 | 24.78 | $24.61 | 4700 |
| 2023-09-15 | 24.84 | $24.66 | 3500 |
| 2023-09-14 | 24.91 | $24.95 | 2500 |
| 2023-09-13 | 24.92 | $24.79 | 1600 |
| 2023-09-12 | 24.97 | $24.97 | 2100 |
| 2023-09-11 | 25.00 | $25.17 | 2900 |
| 2023-09-08 | 24.98 | $24.90 | 500 |
| 2023-09-07 | 25.02 | $25.04 | 2300 |
| 2023-09-06 | 25.04 | $25.21 | 2600 |
| 2023-09-05 | 25.03 | $25.45 | 1900 |
| 2023-09-01 | 24.97 | $25.70 | 1000 |
| 2023-08-31 | 24.85 | $25.47 | 1900 |
| 2023-08-30 | 24.76 | $25.42 | 3200 |
| 2023-08-29 | 24.66 | $25.30 | 3000 |
| 2023-08-28 | 24.58 | $24.80 | 2400 |
| 2023-08-25 | 24.59 | $24.55 | 1500 |
| 2023-08-24 | 24.66 | $24.61 | 4800 |
| 2023-08-23 | 24.73 | $24.90 | 2700 |
| 2023-08-22 | 24.76 | $24.55 | 3300 |
| 2023-08-21 | 24.87 | $24.46 | 5600 |
| 2023-08-18 | 25.01 | $24.26 | 14500 |
| 2023-08-17 | 25.23 | $24.35 | 5700 |
| 2023-08-16 | 25.46 | $24.55 | 3100 |
| 2023-08-15 | 25.69 | $24.96 | 6000 |
| 2023-08-14 | 25.87 | $25.29 | 3000 |
| 2023-08-11 | 26.01 | $24.92 | 3100 |
| 2023-08-10 | 26.26 | $25.32 | 2200 |
| 2023-08-09 | 26.46 | $25.36 | 3000 |
| 2023-08-08 | 26.68 | $25.89 | 8000 |
| 2023-08-07 | 26.82 | $26.35 | 6400 |
| 2023-08-04 | 26.89 | $26.23 | 5700 |
| 2023-08-03 | 27.00 | $26.36 | 2300 |
| 2023-08-02 | 27.09 | $26.40 | 9300 |
| 2023-08-01 | 27.18 | $27.30 | 2400 |
| 2023-07-31 | 27.10 | $27.39 | 6400 |
| 2023-07-28 | 26.98 | $27.22 | 3600 |
| 2023-07-27 | 26.88 | $26.67 | 5600 |
| 2023-07-26 | 26.88 | $26.45 | 6300 |
| 2023-07-25 | 26.91 | $26.52 | 7200 |
| 2023-07-24 | 26.94 | $26.57 | 4900 |
| 2023-07-21 | 26.95 | $26.55 | 3100 |
| 2023-07-20 | 26.97 | $26.65 | 11400 |
| 2023-07-19 | 26.97 | $27.26 | 8900 |
| 2023-07-18 | 26.83 | $27.25 | 6000 |
| 2023-07-17 | 26.68 | $27.30 | 11800 |
| 2023-07-14 | 26.48 | $27.02 | 10000 |
| 2023-07-13 | 26.31 | $27.38 | 17600 |
| 2023-07-12 | 26.03 | $26.76 | 11600 |
| 2023-07-11 | 25.83 | $26.09 | 11100 |
| 2023-07-10 | 25.74 | $25.45 | 5400 |
| 2023-07-07 | 25.78 | $25.34 | 3900 |
| 2023-07-06 | 25.83 | $25.13 | 11700 |
| 2023-07-05 | 25.94 | $25.52 | 4000 |
| 2023-07-03 | 25.99 | $25.88 | 2200 |
| 2023-06-30 | 25.96 | $25.82 | 7400 |
| 2023-06-29 | 25.94 | $25.53 | 7400 |
| 2023-06-28 | 25.97 | $25.72 | 3300 |
| 2023-06-27 | 25.96 | $25.83 | 9100 |
| 2023-06-26 | 25.93 | $25.22 | 8900 |
| 2023-06-23 | 26.02 | $25.25 | 3000 |
| 2023-06-22 | 26.11 | $25.65 | 1500 |
| 2023-06-21 | 26.12 | $25.60 | 6500 |
| 2023-06-20 | 26.15 | $26.01 | 12000 |
| 2023-06-16 | 26.09 | $26.42 | 21200 |
| 2023-06-15 | 25.93 | $26.43 | 8300 |
| 2023-06-14 | 25.74 | $26.20 | 10900 |
| 2023-06-13 | 25.56 | $25.99 | 16800 |
| 2023-06-12 | 25.39 | $25.75 | 23800 |
| 2023-06-09 | 25.24 | $25.39 | 4000 |
| 2023-06-08 | 25.15 | $25.21 | 9100 |
| 2023-06-07 | 25.07 | $25.00 | 3500 |
| 2023-06-06 | 25.01 | $25.49 | 1200 |
| 2023-06-05 | 24.85 | $25.23 | 6500 |
| 2023-06-02 | 24.71 | $25.31 | 2500 |
| 2023-06-01 | 24.52 | $25.19 | 1400 |
| 2023-05-31 | 24.33 | $24.65 | 2900 |
| 2023-05-30 | 24.22 | $24.73 | 7200 |
| 2023-05-26 | 24.07 | $24.68 | 2500 |
| 2023-05-25 | 23.91 | $24.16 | 4600 |
| 2023-05-24 | 23.83 | $23.47 | 3300 |
| 2023-05-23 | 23.89 | $23.83 | 2300 |
| 2023-05-22 | 23.87 | $24.30 | 2400 |
| 2023-05-19 | 23.75 | $24.07 | 1300 |
| 2023-05-18 | 23.66 | $24.09 | 4100 |
| 2023-05-17 | 23.55 | $23.86 | 2000 |
| 2023-05-16 | 23.47 | $23.52 | 1100 |
| 2023-05-15 | 23.45 | $23.66 | 8900 |
| 2023-05-12 | 23.39 | $23.29 | 3100 |
| 2023-05-11 | 23.40 | $23.51 | 1500 |
| 2023-05-10 | 23.37 | $23.58 | 4900 |
| 2023-05-09 | 23.32 | $23.33 | 2900 |
| 2023-05-08 | 23.31 | $23.53 | 1500 |
| 2023-05-05 | 23.26 | $23.39 | 1200 |
| 2023-05-04 | 23.22 | $23.02 | 4300 |
| 2023-05-03 | 23.26 | $23.00 | 6400 |
| 2023-05-02 | 23.31 | $23.04 | 1100 |
| 2023-05-01 | 23.36 | $23.43 | 5300 |
| 2023-04-28 | 23.34 | $23.45 | 2300 |
| 2023-04-27 | 23.30 | $23.34 | 1000 |
| 2023-04-26 | 23.29 | $22.74 | 600 |
| 2023-04-25 | 23.39 | $22.63 | 3100 |
| 2023-04-24 | 23.54 | $23.20 | 2600 |
| 2023-04-21 | 23.59 | $23.19 | 1300 |
| 2023-04-20 | 23.64 | $23.29 | 2900 |
| 2023-04-19 | 23.69 | $23.50 | 4500 |
| 2023-04-18 | 23.69 | $23.71 | 2700 |
| 2023-04-17 | 23.65 | $23.57 | 7000 |
| 2023-04-14 | 23.63 | $23.61 | 2900 |
| 2023-04-13 | 23.60 | $23.68 | 3000 |
| 2023-04-12 | 23.54 | $23.16 | 6400 |
| 2023-04-11 | 23.58 | $23.41 | 2000 |
| 2023-04-10 | 23.58 | $23.50 | 1500 |
| 2023-04-06 | 23.55 | $23.55 | 3600 |
| 2023-04-05 | 23.51 | $23.47 | 4000 |
| 2023-04-04 | 23.47 | $23.82 | 2800 |
| 2023-04-03 | 23.35 | $23.79 | 5100 |
| 2023-03-31 | 23.22 | $23.68 | 3300 |
| 2023-03-30 | 23.09 | $23.44 | 700 |
| 2023-03-29 | 22.98 | $23.26 | 700 |
| 2023-03-28 | 22.89 | $22.97 | 7300 |
| 2023-03-27 | 22.85 | $23.06 | 2600 |
| 2023-03-24 | 22.79 | $23.24 | 1000 |
| 2023-03-23 | 22.67 | $23.21 | 7000 |
| 2023-03-22 | 22.54 | $22.80 | 5300 |
| 2023-03-21 | 22.48 | $23.06 | 3600 |
| 2023-03-20 | 22.35 | $22.67 | 2200 |
| 2023-03-17 | 22.28 | $22.54 | 3500 |
| 2023-03-16 | 22.23 | $22.61 | 3200 |
| 2023-03-15 | 22.16 | $21.94 | 1200 |
| 2023-03-14 | 22.22 | $22.22 | 700 |
| 2023-03-13 | 22.22 | $21.75 | 1700 |
| 2023-03-10 | 22.33 | $21.67 | 3900 |
| 2023-03-09 | 22.47 | $21.88 | 4000 |
| 2023-03-08 | 22.59 | $22.41 | 1700 |
| 2023-03-07 | 22.62 | $22.33 | 1700 |
| 2023-03-06 | 22.67 | $22.72 | 3400 |
| 2023-03-03 | 22.64 | $22.80 | 3100 |
| 2023-03-02 | 22.59 | $22.42 | 800 |
| 2023-03-01 | 22.61 | $22.21 | 2900 |
| 2023-02-28 | 22.68 | $22.13 | 1400 |
| 2023-02-27 | 22.77 | $22.09 | 3200 |
| 2023-02-24 | 22.89 | $21.91 | 4900 |
| 2023-02-23 | 23.06 | $22.61 | 1600 |
| 2023-02-22 | 23.11 | $22.28 | 2400 |
| 2023-02-21 | 23.24 | $22.33 | 3900 |
| 2023-02-17 | 23.37 | $22.67 | 2000 |
| 2023-02-16 | 23.45 | $23.10 | 2900 |
| 2023-02-15 | 23.44 | $23.09 | 4100 |
| 2023-02-14 | 23.44 | $22.99 | 3500 |
| 2023-02-13 | 23.45 | $22.95 | 4400 |
| 2023-02-10 | 23.46 | $22.66 | 5400 |
| 2023-02-09 | 23.54 | $23.23 | 8100 |
| 2023-02-08 | 23.50 | $23.19 | 4400 |
| 2023-02-07 | 23.45 | $23.73 | 5600 |
| 2023-02-06 | 23.29 | $23.19 | 4800 |
| 2023-02-03 | 23.20 | $23.51 | 4100 |
| 2023-02-02 | 23.02 | $23.93 | 10200 |
| 2023-02-01 | 22.73 | $23.09 | 18300 |
| 2023-01-31 | 22.56 | $22.59 | 3800 |
| 2023-01-30 | 22.46 | $22.26 | 23900 |
| 2023-01-27 | 22.41 | $22.94 | 1200 |
| 2023-01-26 | 22.20 | $22.67 | 8000 |
| 2023-01-25 | 22.02 | $22.30 | 3500 |
| 2023-01-24 | 21.88 | $22.30 | 5000 |
| 2023-01-23 | 21.71 | $22.38 | 12600 |
| 2023-01-20 | 21.49 | $21.84 | 2000 |
| 2023-01-19 | 21.35 | $21.44 | 2700 |
| 2023-01-18 | 21.27 | $21.59 | 7700 |
| 2023-01-17 | 21.14 | $21.73 | 4700 |
| 2023-01-13 | 20.96 | $21.54 | 1100 |
| 2023-01-12 | 20.79 | $21.14 | 2500 |
| 2023-01-11 | 20.67 | $21.21 | 200 |
| 2023-01-10 | 20.51 | $20.91 | 1700 |
| 2023-01-09 | 20.39 | $20.88 | 3800 |
| 2023-01-06 | 20.26 | $20.50 | 3600 |
| 2023-01-05 | 20.18 | $20.22 | 3800 |
| 2023-01-04 | 20.15 | $20.59 | 1700 |
| 2023-01-03 | 20.03 | $20.04 | 700 |
| 2022-12-30 | 20.02 | $20.28 | 7600 |
| 2022-12-29 | 19.94 | $20.10 | 2800 |
| 2022-12-28 | 19.90 | $19.42 | 2400 |
| 2022-12-27 | 19.98 | $19.70 | 2000 |
| 2022-12-23 | 20.02 | $19.75 | 2100 |
| 2022-12-22 | 20.06 | $19.73 | 3600 |
| 2022-12-21 | 20.10 | $20.00 | 3400 |
| 2022-12-20 | 20.10 | $19.70 | 1600 |
| 2022-12-19 | 20.15 | $19.72 | 2100 |
| 2022-12-16 | 20.21 | $19.97 | 9100 |
| 2022-12-15 | 20.22 | $19.57 | 3200 |
| 2022-12-14 | 20.32 | $20.53 | 2500 |
| 2022-12-13 | 20.23 | $20.24 | 3600 |
| 2022-12-12 | 20.18 | $20.20 | 1200 |
| 2022-12-09 | 20.13 | $20.09 | 700 |
| 2022-12-08 | 20.09 | $19.95 | 5700 |
| 2022-12-07 | 20.07 | $19.71 | 7500 |
| 2022-12-06 | 20.10 | $19.73 | 3500 |
| 2022-12-05 | 20.13 | $20.18 | 4800 |
| 2022-12-02 | 20.06 | $20.53 | 1900 |
| 2022-12-01 | 19.91 | $20.44 | 1800 |
| 2022-11-30 | 19.74 | $20.24 | 5500 |
| 2022-11-29 | 19.60 | $19.44 | 2200 |
| 2022-11-28 | 19.59 | $19.38 | 3800 |
| 2022-11-25 | 19.59 | $19.63 | 300 |
| 2022-11-23 | 19.55 | $19.81 | 2800 |
| 2022-11-22 | 19.45 | $19.43 | 3900 |
| 2022-11-21 | 19.41 | $19.29 | 1600 |
| 2022-11-18 | 19.40 | $19.73 | 16300 |
| 2022-11-17 | 19.29 | $19.87 | 4600 |
| 2022-11-16 | 19.13 | $20.07 | 1800 |
| 2022-11-15 | 18.90 | $20.39 | 6100 |
| 2022-11-14 | 18.56 | $19.85 | 2200 |
| 2022-11-11 | 18.29 | $20.03 | 10100 |
| 2022-11-10 | 17.94 | $19.25 | 2100 |
| 2022-11-09 | 17.69 | $17.79 | 2500 |
| 2022-11-08 | 17.71 | $18.30 | 1400 |
| 2022-11-07 | 17.63 | $18.24 | 3500 |
| 2022-11-04 | 17.56 | $17.94 | 3600 |
| 2022-11-03 | 17.54 | $17.46 | 2800 |
| 2022-11-02 | 17.61 | $17.74 | 2000 |
| 2022-11-01 | 17.65 | $18.00 | 4800 |
| 2022-10-31 | 17.64 | $17.84 | 5500 |
| 2022-10-28 | 17.67 | $18.05 | 6300 |
| 2022-10-27 | 17.66 | $17.80 | 11900 |
| 2022-10-26 | 17.70 | $18.26 | 9100 |
| 2022-10-25 | 17.66 | $18.31 | 3900 |
| 2022-10-24 | 17.60 | $17.72 | 4700 |
| 2022-10-21 | 17.66 | $18.02 | 3100 |
| 2022-10-20 | 17.68 | $17.95 | 1300 |
| 2022-10-19 | 17.72 | $17.92 | 7500 |
| 2022-10-18 | 17.77 | $18.45 | 2600 |
| 2022-10-17 | 17.73 | $18.04 | 1000 |
| 2022-10-14 | 17.77 | $17.53 | 4100 |
| 2022-10-13 | 17.93 | $17.89 | 2600 |
| 2022-10-12 | 18.05 | $17.75 | 1600 |
| 2022-10-11 | 18.22 | $17.85 | 2100 |
| 2022-10-10 | 18.40 | $18.26 | 9400 |
| 2022-10-07 | 18.53 | $18.50 | 4800 |
| 2022-10-06 | 18.63 | $19.24 | 3800 |
| 2022-10-05 | 18.60 | $19.19 | 2500 |
| 2022-10-04 | 18.59 | $19.51 | 1700 |
| 2022-10-03 | 18.50 | $18.64 | 2700 |
| 2022-09-30 | 18.60 | $18.31 | 1900 |
| 2022-09-29 | 18.78 | $18.40 | 5400 |
| 2022-09-28 | 18.98 | $18.96 | 1700 |
| 2022-09-27 | 19.10 | $18.69 | 2700 |
| 2022-09-26 | 19.30 | $18.62 | 3900 |
| 2022-09-23 | 19.56 | $18.70 | 5300 |
| 2022-09-22 | 19.84 | $19.24 | 3200 |
| 2022-09-21 | 20.06 | $19.46 | 3200 |
| 2022-09-20 | 20.27 | $19.70 | 3500 |
| 2022-09-19 | 20.47 | $19.94 | 4000 |
| 2022-09-16 | 20.66 | $20.03 | 6300 |
| 2022-09-15 | 20.86 | $20.34 | 3900 |
| 2022-09-14 | 21.03 | $20.71 | 2900 |
| 2022-09-13 | 21.16 | $20.75 | 6600 |
| 2022-09-12 | 21.30 | $21.63 | 8600 |
| 2022-09-09 | 21.27 | $21.58 | 3200 |
| 2022-09-08 | 21.26 | $20.90 | 2300 |
| 2022-09-07 | 21.39 | $20.97 | 1500 |
| 2022-09-06 | 21.53 | $20.83 | 4800 |
| 2022-09-02 | 21.73 | $20.99 | 5400 |
| 2022-09-01 | 21.92 | $21.44 | 4500 |
| 2022-08-31 | 22.05 | $21.60 | 1200 |
| 2022-08-30 | 22.17 | $21.40 | 8300 |
| 2022-08-29 | 22.35 | $21.56 | 5500 |
| 2022-08-26 | 22.53 | $21.89 | 13600 |
| 2022-08-25 | 22.66 | $22.57 | 2500 |
| 2022-08-24 | 22.68 | $22.02 | 4000 |
| 2022-08-23 | 22.81 | $21.88 | 4300 |
| 2022-08-22 | 22.99 | $21.90 | 8000 |
| 2022-08-19 | 23.20 | $22.50 | 15100 |
| 2022-08-18 | 23.31 | $23.13 | 7200 |
| 2022-08-17 | 23.31 | $23.35 | 22000 |
| 2022-08-16 | 23.25 | $23.52 | 8200 |
| 2022-08-15 | 23.15 | $23.53 | 11200 |
| 2022-08-12 | 23.03 | $23.41 | 14000 |
| 2022-08-11 | 22.92 | $23.23 | 8000 |
| 2022-08-10 | 22.82 | $23.12 | 9100 |
| 2022-08-09 | 22.72 | $22.71 | 10100 |
| 2022-08-08 | 22.70 | $22.96 | 6300 |
| 2022-08-05 | 22.62 | $23.09 | 6100 |
| 2022-08-04 | 22.49 | $23.23 | 5900 |
| 2022-08-03 | 22.32 | $22.98 | 8200 |
| 2022-08-02 | 22.17 | $22.35 | 4800 |
| 2022-08-01 | 22.13 | $22.43 | 6400 |
| 2022-07-29 | 22.07 | $22.57 | 26100 |
| 2022-07-28 | 21.96 | $22.39 | 8800 |
| 2022-07-27 | 21.88 | $22.30 | 6800 |
| 2022-07-26 | 21.80 | $21.65 | 7500 |
| 2022-07-25 | 21.85 | $22.04 | 5200 |
| 2022-07-22 | 21.83 | $22.11 | 9000 |
| 2022-07-21 | 21.79 | $22.90 | 23800 |
| 2022-07-20 | 21.58 | $22.46 | 16300 |
| 2022-07-19 | 21.42 | $22.00 | 19800 |
| 2022-07-18 | 21.34 | $21.45 | 10200 |
| 2022-07-15 | 21.37 | $21.31 | 6000 |
| 2022-07-14 | 21.43 | $21.25 | 11300 |
| 2022-07-13 | 21.52 | $21.36 | 8300 |
| 2022-07-12 | 21.60 | $21.41 | 5700 |
| 2022-07-11 | 21.69 | $21.47 | 24100 |
| 2022-07-08 | 21.78 | $22.23 | 3500 |
| 2022-07-07 | 21.73 | $22.26 | 13900 |
| 2022-07-06 | 21.66 | $21.86 | 8800 |
| 2022-07-05 | 21.67 | $21.75 | 8900 |
| 2022-07-01 | 21.71 | $21.44 | 8200 |
| 2022-06-30 | 21.82 | $21.36 | 7800 |
| 2022-06-29 | 21.97 | $21.77 | 17800 |
| 2022-06-28 | 22.06 | $21.89 | 7500 |
| 2022-06-27 | 22.14 | $22.52 | 7000 |
| 2022-06-24 | 22.10 | $22.76 | 18600 |
| 2022-06-23 | 22.01 | $21.99 | 9300 |
| 2022-06-22 | 22.07 | $21.68 | 17700 |
| 2022-06-21 | 22.21 | $21.94 | 49700 |
| 2022-06-17 | 22.31 | $21.49 | 19400 |
| 2022-06-16 | 22.53 | $21.33 | 30200 |
| 2022-06-15 | 22.82 | $22.17 | 4900 |
| 2022-06-14 | 22.99 | $21.77 | 5300 |
| 2022-06-13 | 23.26 | $21.72 | 18400 |
| 2022-06-10 | 23.59 | $22.95 | 10200 |
| 2022-06-09 | 23.71 | $23.52 | 13200 |
| 2022-06-08 | 23.73 | $24.25 | 8800 |
| 2022-06-07 | 23.60 | $24.13 | 11400 |
| 2022-06-06 | 23.47 | $23.91 | 24700 |
| 2022-06-03 | 23.36 | $23.69 | 11100 |
| 2022-06-02 | 23.29 | $24.36 | 8000 |
| 2022-06-01 | 23.06 | $23.64 | 13600 |
| 2022-05-31 | 22.95 | $23.83 | 17100 |
| 2022-05-27 | 22.78 | $23.68 | 10000 |
| 2022-05-26 | 22.62 | $23.23 | 10800 |
| 2022-05-25 | 22.52 | $22.64 | 5700 |
| 2022-05-24 | 22.54 | $22.31 | 5900 |
| 2022-05-23 | 22.64 | $23.25 | 3600 |
| 2022-05-20 | 22.55 | $22.96 | 5700 |
| 2022-05-19 | 22.51 | $22.93 | 7100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
36.74
2026-07-23
Close Price
$36.21
Vol: 1409
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.64
Average
28.66
Maximum
40.15
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 36.74 | $36.21 | 1409 |
| 2026-07-22 | 36.94 | $36.82 | 3811 |
| 2026-07-21 | 37.01 | $37.18 | 5454 |
| 2026-07-20 | 36.97 | $36.81 | 931 |
| 2026-07-17 | 37.04 | $36.67 | 4700 |
| 2026-07-16 | 37.18 | $36.96 | 1800 |
| 2026-07-15 | 37.25 | $37.48 | 1700 |
| 2026-07-14 | 37.18 | $37.29 | 3400 |
| 2026-07-13 | 37.14 | $37.44 | 1400 |
| 2026-07-10 | 37.06 | $37.81 | 1600 |
| 2026-07-09 | 36.84 | $37.69 | 4000 |
| 2026-07-08 | 36.61 | $37.33 | 1541 |
| 2026-07-07 | 36.46 | $37.12 | 1716 |
| 2026-07-06 | 36.34 | $37.34 | 2314 |
| 2026-07-02 | 36.13 | $36.82 | 600 |
| 2026-07-01 | 36.05 | $37.08 | 1000 |
| 2026-06-30 | 35.88 | $36.79 | 5800 |
| 2026-06-29 | 35.78 | $36.44 | 2137 |
| 2026-06-26 | 35.77 | $35.65 | 3000 |
| 2026-06-25 | 36.03 | $35.47 | 6500 |
| 2026-06-24 | 36.42 | $35.93 | 15120 |
| 2026-06-23 | 36.75 | $36.37 | 5864 |
| 2026-06-22 | 37.03 | $37.17 | 3100 |
| 2026-06-18 | 37.12 | $37.61 | 2800 |
| 2026-06-17 | 37.10 | $36.76 | 2200 |
| 2026-06-16 | 37.34 | $37.40 | 6600 |
| 2026-06-15 | 37.45 | $37.96 | 6467 |
| 2026-06-12 | 37.40 | $36.82 | 6245 |
| 2026-06-11 | 37.71 | $36.74 | 6730 |
| 2026-06-10 | 38.12 | $36.02 | 2845 |
| 2026-06-09 | 38.84 | $37.26 | 1600 |
| 2026-06-08 | 39.32 | $38.07 | 4825 |
| 2026-06-05 | 39.64 | $37.64 | 10300 |
| 2026-06-04 | 40.15 | $39.85 | 1600 |
| 2026-06-03 | 40.06 | $39.99 | 1600 |
| 2026-06-02 | 39.89 | $40.14 | 1264 |
| 2026-06-01 | 39.61 | $40.06 | 6650 |
| 2026-05-29 | 39.29 | $39.60 | 7923 |
| 2026-05-28 | 39.02 | $39.42 | 4608 |
| 2026-05-27 | 38.74 | $38.69 | 5930 |
| 2026-05-26 | 38.62 | $39.09 | 8600 |
| 2026-05-22 | 38.33 | $38.42 | 2422 |
| 2026-05-21 | 38.17 | $37.78 | 3120 |
| 2026-05-20 | 38.17 | $37.67 | 2220 |
| 2026-05-19 | 38.20 | $36.93 | 2834 |
| 2026-05-18 | 38.44 | $37.37 | 6135 |
| 2026-05-15 | 38.59 | $37.42 | 935 |
| 2026-05-14 | 38.73 | $38.04 | 4005 |
| 2026-05-13 | 38.68 | $38.02 | 3400 |
| 2026-05-12 | 38.61 | $37.68 | 4621 |
| 2026-05-11 | 38.61 | $38.58 | 9200 |
| 2026-05-08 | 38.30 | $38.42 | 1800 |
| 2026-05-07 | 37.94 | $37.84 | 4636 |
| 2026-05-06 | 37.67 | $37.94 | 2100 |
| 2026-05-05 | 37.29 | $36.99 | 4100 |
| 2026-05-04 | 37.10 | $36.58 | 2818 |
| 2026-05-01 | 36.98 | $36.68 | 4200 |
| 2026-04-30 | 36.78 | $36.54 | 2300 |
| 2026-04-29 | 36.56 | $35.89 | 2200 |
| 2026-04-28 | 36.48 | $35.65 | 1723 |
| 2026-04-27 | 36.43 | $36.17 | 3900 |
| 2026-04-24 | 36.19 | $36.19 | 2618 |
| 2026-04-23 | 35.86 | $35.23 | 2300 |
| 2026-04-22 | 35.74 | $35.99 | 1528 |
| 2026-04-21 | 35.34 | $35.38 | 7500 |
| 2026-04-20 | 35.02 | $35.73 | 3820 |
| 2026-04-17 | 34.50 | $35.59 | 5035 |
| 2026-04-16 | 33.90 | $35.12 | 6643 |
| 2026-04-15 | 33.30 | $34.42 | 4202 |
| 2026-04-14 | 32.79 | $33.78 | 2949 |
| 2026-04-13 | 32.36 | $33.33 | 10508 |
| 2026-04-10 | 31.98 | $32.60 | 1100 |
| 2026-04-09 | 31.75 | $32.47 | 1900 |
| 2026-04-08 | 31.50 | $32.55 | 6700 |
| 2026-04-07 | 31.19 | $31.69 | 2078 |
| 2026-04-06 | 31.08 | $31.78 | 6800 |
| 2026-04-02 | 30.92 | $31.67 | 4300 |
| 2026-04-01 | 30.78 | $31.65 | 3600 |
| 2026-03-31 | 30.63 | $31.42 | 3800 |
| 2026-03-30 | 30.52 | $30.14 | 9739 |
| 2026-03-27 | 30.81 | $30.30 | 4017 |
| 2026-03-26 | 31.13 | $30.69 | 2115 |
| 2026-03-25 | 31.40 | $31.55 | 1338 |
| 2026-03-24 | 31.48 | $31.12 | 2400 |
| 2026-03-23 | 31.71 | $31.57 | 5100 |
| 2026-03-20 | 31.86 | $31.21 | 535 |
| 2026-03-19 | 32.17 | $32.09 | 7100 |
| 2026-03-18 | 32.28 | $32.20 | 3300 |
| 2026-03-17 | 32.39 | $32.57 | 2300 |
| 2026-03-16 | 32.40 | $32.65 | 2500 |
| 2026-03-13 | 32.41 | $32.19 | 4400 |
| 2026-03-12 | 32.57 | $32.39 | 900 |
| 2026-03-11 | 32.71 | $32.90 | 4711 |
| 2026-03-10 | 32.72 | $32.93 | 4419 |
| 2026-03-09 | 32.74 | $33.18 | 5817 |
| 2026-03-06 | 32.69 | $32.52 | 5100 |
| 2026-03-05 | 32.84 | $32.91 | 4700 |
| 2026-03-04 | 32.92 | $33.21 | 5200 |
| 2026-03-03 | 32.93 | $32.81 | 3107 |
| 2026-03-02 | 33.07 | $33.20 | 5200 |
| 2026-02-27 | 33.13 | $33.27 | 4800 |
| 2026-02-26 | 33.20 | $33.83 | 2047 |
| 2026-02-25 | 33.11 | $34.00 | 7500 |
| 2026-02-24 | 32.95 | $33.63 | 7713 |
| 2026-02-23 | 32.90 | $32.95 | 4313 |
| 2026-02-20 | 33.06 | $33.48 | 5130 |
| 2026-02-19 | 33.10 | $33.28 | 6828 |
| 2026-02-18 | 33.22 | $33.41 | 7435 |
| 2026-02-17 | 33.35 | $33.22 | 4300 |
| 2026-02-13 | 33.58 | $33.46 | 3800 |
| 2026-02-12 | 33.80 | $33.55 | 3400 |
| 2026-02-11 | 34.04 | $34.13 | 4900 |
| 2026-02-10 | 34.17 | $34.58 | 5600 |
| 2026-02-09 | 34.20 | $34.59 | 6600 |
| 2026-02-06 | 34.24 | $34.09 | 5849 |
| 2026-02-05 | 34.46 | $33.08 | 10046 |
| 2026-02-04 | 35.06 | $33.74 | 16800 |
| 2026-02-03 | 35.59 | $34.43 | 5200 |
| 2026-02-02 | 36.01 | $35.45 | 3100 |
| 2026-01-30 | 36.22 | $35.44 | 3900 |
| 2026-01-29 | 36.47 | $36.39 | 4300 |
| 2026-01-28 | 36.47 | $36.75 | 3500 |
| 2026-01-27 | 36.36 | $36.72 | 3617 |
| 2026-01-26 | 36.23 | $36.61 | 5000 |
| 2026-01-23 | 36.11 | $36.36 | 4500 |
| 2026-01-22 | 36.04 | $36.07 | 7113 |
| 2026-01-21 | 36.05 | $35.73 | 8149 |
| 2026-01-20 | 36.18 | $35.34 | 5741 |
| 2026-01-16 | 36.45 | $36.29 | 1927 |
| 2026-01-15 | 36.48 | $36.28 | 1614 |
| 2026-01-14 | 36.53 | $36.34 | 4702 |
| 2026-01-13 | 36.56 | $36.53 | 6040 |
| 2026-01-12 | 36.53 | $36.49 | 8500 |
| 2026-01-09 | 36.52 | $36.38 | 5102 |
| 2026-01-08 | 36.53 | $36.35 | 15609 |
| 2026-01-07 | 36.55 | $36.47 | 5400 |
| 2026-01-06 | 36.53 | $36.78 | 9400 |
| 2026-01-05 | 36.42 | $36.53 | 10014 |
| 2026-01-02 | 36.35 | $36.46 | 5729 |
| 2025-12-31 | 36.29 | $36.07 | 6800 |
| 2025-12-30 | 36.34 | $36.37 | 9446 |
| 2025-12-29 | 36.31 | $36.32 | 10410 |
| 2025-12-26 | 36.28 | $36.40 | 3633 |
| 2025-12-24 | 36.23 | $36.39 | 2200 |
| 2025-12-23 | 36.16 | $36.26 | 6225 |
| 2025-12-22 | 36.12 | $36.33 | 7500 |
| 2025-12-19 | 36.06 | $36.20 | 2000 |
| 2025-12-18 | 36.01 | $35.77 | 2940 |
| 2025-12-17 | 36.10 | $35.41 | 5300 |
| 2025-12-16 | 36.33 | $36.05 | 3400 |
| 2025-12-15 | 36.40 | $36.11 | 3600 |
| 2025-12-12 | 36.46 | $36.28 | 9906 |
| 2025-12-11 | 36.49 | $36.80 | 12902 |
| 2025-12-10 | 36.35 | $36.81 | 8304 |
| 2025-12-09 | 36.18 | $36.75 | 1516 |
| 2025-12-08 | 36.00 | $36.70 | 4812 |
| 2025-12-05 | 35.79 | $36.66 | 6000 |
| 2025-12-04 | 35.56 | $36.29 | 5210 |
| 2025-12-03 | 35.40 | $36.21 | 4631 |
| 2025-12-02 | 35.24 | $36.03 | 5800 |
| 2025-12-01 | 35.10 | $35.94 | 5500 |
| 2025-11-28 | 34.98 | $35.90 | 900 |
| 2025-11-26 | 34.86 | $35.66 | 8500 |
| 2025-11-25 | 34.80 | $35.55 | 2245 |
| 2025-11-24 | 34.78 | $35.44 | 13015 |
| 2025-11-21 | 34.80 | $34.77 | 7000 |
| 2025-11-20 | 35.06 | $34.31 | 5800 |
| 2025-11-19 | 35.53 | $35.21 | 9433 |
| 2025-11-18 | 35.84 | $35.47 | 5134 |
| 2025-11-17 | 36.15 | $35.60 | 9000 |
| 2025-11-14 | 36.49 | $36.27 | 3140 |
| 2025-11-13 | 36.71 | $36.23 | 47400 |
| 2025-11-12 | 36.99 | $37.16 | 17400 |
| 2025-11-11 | 37.05 | $37.03 | 12546 |
| 2025-11-10 | 37.16 | $37.20 | 6703 |
| 2025-11-07 | 37.26 | $36.43 | 8200 |
| 2025-11-06 | 37.62 | $36.52 | 12019 |
| 2025-11-05 | 38.04 | $37.42 | 7922 |
| 2025-11-04 | 38.26 | $37.29 | 11300 |
| 2025-11-03 | 38.58 | $38.28 | 16900 |
| 2025-10-31 | 38.64 | $38.40 | 5300 |
| 2025-10-30 | 38.68 | $38.18 | 14600 |
| 2025-10-29 | 38.79 | $39.03 | 5643 |
| 2025-10-28 | 38.65 | $39.12 | 18520 |
| 2025-10-27 | 38.44 | $39.25 | 15800 |
| 2025-10-24 | 38.15 | $38.51 | 19200 |
| 2025-10-23 | 38.02 | $37.99 | 3800 |
| 2025-10-22 | 38.02 | $37.84 | 11229 |
| 2025-10-21 | 38.07 | $38.37 | 5600 |
| 2025-10-20 | 37.97 | $38.39 | 8346 |
| 2025-10-17 | 37.83 | $37.66 | 4500 |
| 2025-10-16 | 37.89 | $37.70 | 8200 |
| 2025-10-15 | 37.94 | $38.03 | 4317 |
| 2025-10-14 | 37.91 | $37.47 | 8200 |
| 2025-10-13 | 38.03 | $37.71 | 5900 |
| 2025-10-10 | 38.11 | $36.81 | 13439 |
| 2025-10-09 | 38.48 | $38.45 | 7300 |
| 2025-10-08 | 38.41 | $38.60 | 4810 |
| 2025-10-07 | 38.26 | $38.05 | 10300 |
| 2025-10-06 | 38.25 | $38.45 | 5800 |
| 2025-10-03 | 38.11 | $37.81 | 6900 |
| 2025-10-02 | 38.12 | $38.03 | 5200 |
| 2025-10-01 | 38.07 | $37.69 | 15704 |
| 2025-09-30 | 38.09 | $37.89 | 3564 |
| 2025-09-29 | 38.06 | $37.97 | 5800 |
| 2025-09-26 | 37.97 | $37.68 | 1606 |
| 2025-09-25 | 37.96 | $37.43 | 2427 |
| 2025-09-24 | 38.00 | $37.49 | 17000 |
| 2025-09-23 | 38.03 | $37.83 | 9800 |
| 2025-09-22 | 37.95 | $38.23 | 15900 |
| 2025-09-19 | 37.70 | $37.88 | 6600 |
| 2025-09-18 | 37.51 | $37.91 | 20643 |
| 2025-09-17 | 37.25 | $37.57 | 2200 |
| 2025-09-16 | 37.03 | $37.46 | 8400 |
| 2025-09-15 | 36.79 | $37.36 | 9400 |
| 2025-09-12 | 36.53 | $36.89 | 5700 |
| 2025-09-11 | 36.34 | $36.78 | 9000 |
| 2025-09-10 | 36.15 | $36.48 | 2804 |
| 2025-09-09 | 36.01 | $36.39 | 3746 |
| 2025-09-08 | 35.86 | $36.22 | 5819 |
| 2025-09-05 | 35.73 | $35.89 | 11500 |
| 2025-09-04 | 35.67 | $35.82 | 2240 |
| 2025-09-03 | 35.61 | $35.63 | 6833 |
| 2025-09-02 | 35.61 | $35.40 | 5100 |
| 2025-08-29 | 35.67 | $35.71 | 12222 |
| 2025-08-28 | 35.65 | $35.98 | 1846 |
| 2025-08-27 | 35.54 | $35.73 | 9904 |
| 2025-08-26 | 35.48 | $35.64 | 5412 |
| 2025-08-25 | 35.43 | $35.57 | 3601 |
| 2025-08-22 | 35.39 | $35.62 | 3300 |
| 2025-08-21 | 35.32 | $34.79 | 3800 |
| 2025-08-20 | 35.50 | $35.01 | 12600 |
| 2025-08-19 | 35.65 | $35.16 | 6300 |
| 2025-08-18 | 35.77 | $35.71 | 3800 |
| 2025-08-15 | 35.75 | $35.68 | 3600 |
| 2025-08-14 | 35.72 | $35.85 | 6600 |
| 2025-08-13 | 35.63 | $36.08 | 9000 |
| 2025-08-12 | 35.43 | $35.76 | 6300 |
| 2025-08-11 | 35.30 | $35.13 | 7000 |
| 2025-08-08 | 35.32 | $35.25 | 4300 |
| 2025-08-07 | 35.31 | $35.17 | 17400 |
| 2025-08-06 | 35.32 | $35.10 | 15700 |
| 2025-08-05 | 35.34 | $35.27 | 5500 |
| 2025-08-04 | 35.31 | $35.49 | 4600 |
| 2025-08-01 | 35.20 | $34.68 | 9000 |
| 2025-07-31 | 35.31 | $35.26 | 7600 |
| 2025-07-30 | 35.26 | $35.21 | 12100 |
| 2025-07-29 | 35.20 | $35.11 | 10500 |
| 2025-07-28 | 35.15 | $35.21 | 10400 |
| 2025-07-25 | 35.04 | $34.92 | 5700 |
| 2025-07-24 | 35.00 | $34.82 | 4400 |
| 2025-07-23 | 34.98 | $34.97 | 5700 |
| 2025-07-22 | 34.89 | $34.86 | 4700 |
| 2025-07-21 | 34.80 | $34.98 | 6200 |
| 2025-07-18 | 34.65 | $34.79 | 3500 |
| 2025-07-17 | 34.52 | $34.73 | 2000 |
| 2025-07-16 | 34.37 | $34.49 | 8700 |
| 2025-07-15 | 34.26 | $34.14 | 4000 |
| 2025-07-14 | 34.22 | $33.89 | 2200 |
| 2025-07-11 | 34.24 | $33.77 | 1000 |
| 2025-07-10 | 34.30 | $33.98 | 6600 |
| 2025-07-09 | 34.29 | $34.06 | 7500 |
| 2025-07-08 | 34.24 | $34.00 | 6800 |
| 2025-07-07 | 34.18 | $33.80 | 18500 |
| 2025-07-03 | 34.17 | $34.13 | 3700 |
| 2025-07-02 | 34.04 | $33.91 | 5200 |
| 2025-07-01 | 33.93 | $33.77 | 11800 |
| 2025-06-30 | 33.83 | $33.99 | 83600 |
| 2025-06-27 | 33.63 | $33.65 | 6300 |
| 2025-06-26 | 33.47 | $33.50 | 4800 |
| 2025-06-25 | 33.32 | $33.55 | 4400 |
| 2025-06-24 | 33.10 | $33.60 | 114300 |
| 2025-06-23 | 32.81 | $32.59 | 6700 |
| 2025-06-20 | 32.76 | $32.30 | 2600 |
| 2025-06-18 | 32.78 | $32.51 | 4800 |
| 2025-06-17 | 32.73 | $32.15 | 3100 |
| 2025-06-16 | 32.77 | $32.53 | 5700 |
| 2025-06-13 | 32.69 | $31.87 | 5000 |
| 2025-06-12 | 32.77 | $32.69 | 1300 |
| 2025-06-11 | 32.61 | $32.51 | 5900 |
| 2025-06-10 | 32.45 | $32.54 | 3800 |
| 2025-06-09 | 32.22 | $32.42 | 6600 |
| 2025-06-06 | 31.98 | $32.05 | 6200 |
| 2025-06-05 | 31.78 | $31.64 | 2900 |
| 2025-06-04 | 31.65 | $31.79 | 2400 |
| 2025-06-03 | 31.44 | $31.34 | 3000 |
| 2025-06-02 | 31.31 | $31.00 | 2700 |
| 2025-05-30 | 31.24 | $30.61 | 1700 |
| 2025-05-29 | 31.27 | $30.83 | 2500 |
| 2025-05-28 | 31.22 | $30.81 | 1600 |
| 2025-05-27 | 31.16 | $30.88 | 4000 |
| 2025-05-23 | 31.04 | $30.10 | 1800 |
| 2025-05-22 | 31.12 | $30.42 | 1200 |
| 2025-05-21 | 31.11 | $30.30 | 1600 |
| 2025-05-20 | 31.12 | $30.71 | 1400 |
| 2025-05-19 | 30.97 | $30.70 | 6400 |
| 2025-05-16 | 30.79 | $30.84 | 3400 |
| 2025-05-15 | 30.49 | $30.63 | 5400 |
| 2025-05-14 | 30.19 | $30.68 | 3900 |
| 2025-05-13 | 29.78 | $30.35 | 4700 |
| 2025-05-12 | 29.38 | $29.90 | 5200 |
| 2025-05-09 | 29.02 | $28.82 | 5300 |
| 2025-05-08 | 28.91 | $28.74 | 3600 |
| 2025-05-07 | 28.79 | $28.62 | 1600 |
| 2025-05-06 | 28.67 | $28.81 | 1300 |
| 2025-05-05 | 28.46 | $28.92 | 4100 |
| 2025-05-02 | 28.16 | $28.84 | 5300 |
| 2025-05-01 | 27.82 | $28.20 | 2000 |
| 2025-04-30 | 27.60 | $28.06 | 2700 |
| 2025-04-29 | 27.37 | $28.10 | 1700 |
| 2025-04-28 | 27.08 | $28.10 | 3000 |
| 2025-04-25 | 26.73 | $28.02 | 2300 |
| 2025-04-24 | 26.33 | $27.68 | 4800 |
| 2025-04-23 | 25.95 | $26.97 | 6100 |
| 2025-04-22 | 25.74 | $26.30 | 2100 |
| 2025-04-21 | 25.69 | $25.81 | 1800 |
| 2025-04-17 | 25.81 | $26.25 | 1100 |
| 2025-04-16 | 25.83 | $26.13 | 8500 |
| 2025-04-15 | 25.90 | $26.84 | 5500 |
| 2025-04-14 | 25.78 | $26.74 | 6900 |
| 2025-04-11 | 25.69 | $26.67 | 4100 |
| 2025-04-10 | 25.61 | $26.09 | 5700 |
| 2025-04-09 | 25.72 | $27.31 | 13200 |
| 2025-04-08 | 25.49 | $24.43 | 8200 |
| 2025-04-07 | 26.15 | $24.96 | 23800 |
| 2025-04-04 | 26.80 | $25.18 | 8800 |
| 2025-04-03 | 27.54 | $26.53 | 7300 |
| 2025-04-02 | 28.02 | $28.23 | 6400 |
| 2025-04-01 | 28.09 | $28.06 | 2700 |
| 2025-03-31 | 28.24 | $27.76 | 11500 |
| 2025-03-28 | 28.52 | $28.00 | 3500 |
| 2025-03-27 | 28.80 | $28.79 | 900 |
| 2025-03-26 | 28.89 | $29.09 | 2800 |
| 2025-03-25 | 28.92 | $29.64 | 2900 |
| 2025-03-24 | 28.80 | $29.57 | 7100 |
| 2025-03-21 | 28.67 | $29.01 | 1200 |
| 2025-03-20 | 28.71 | $29.07 | 4600 |
| 2025-03-19 | 28.75 | $29.32 | 4900 |
| 2025-03-18 | 28.72 | $29.00 | 6600 |
| 2025-03-17 | 28.81 | $29.60 | 5200 |
| 2025-03-14 | 28.74 | $29.19 | 14300 |
| 2025-03-13 | 28.80 | $28.48 | 2200 |
| 2025-03-12 | 29.10 | $29.22 | 7100 |
| 2025-03-11 | 29.26 | $28.95 | 12900 |
| 2025-03-10 | 29.54 | $28.72 | 13400 |
| 2025-03-07 | 29.97 | $29.84 | 6100 |
| 2025-03-06 | 30.15 | $29.81 | 3600 |
| 2025-03-05 | 30.38 | $30.53 | 4100 |
| 2025-03-04 | 30.45 | $29.75 | 10800 |
| 2025-03-03 | 30.78 | $29.59 | 8100 |
| 2025-02-28 | 31.24 | $30.33 | 10300 |
| 2025-02-27 | 31.57 | $30.30 | 3500 |
| 2025-02-26 | 31.97 | $31.32 | 3800 |
| 2025-02-25 | 32.14 | $31.09 | 5800 |
| 2025-02-24 | 32.42 | $31.46 | 8700 |
| 2025-02-21 | 32.62 | $32.05 | 5600 |
| 2025-02-20 | 32.68 | $32.75 | 5800 |
| 2025-02-19 | 32.52 | $32.71 | 6000 |
| 2025-02-18 | 32.33 | $32.53 | 4500 |
| 2025-02-14 | 32.14 | $32.31 | 1800 |
| 2025-02-13 | 31.98 | $32.03 | 4300 |
| 2025-02-12 | 31.86 | $31.86 | 6100 |
| 2025-02-11 | 31.76 | $31.94 | 2700 |
| 2025-02-10 | 31.60 | $32.01 | 6800 |
| 2025-02-07 | 31.39 | $31.42 | 7200 |
| 2025-02-06 | 31.30 | $31.42 | 4100 |
| 2025-02-05 | 31.20 | $31.48 | 7300 |
| 2025-02-04 | 31.05 | $31.34 | 4000 |
| 2025-02-03 | 30.90 | $30.71 | 6400 |
| 2025-01-31 | 30.92 | $30.90 | 7100 |
| 2025-01-30 | 30.89 | $31.15 | 3300 |
| 2025-01-29 | 30.76 | $30.83 | 4300 |
| 2025-01-28 | 30.70 | $30.88 | 6800 |
| 2025-01-27 | 30.62 | $30.37 | 12600 |
| 2025-01-24 | 30.67 | $31.17 | 3700 |
| 2025-01-23 | 30.48 | $30.99 | 4200 |
| 2025-01-22 | 30.31 | $30.93 | 9500 |
| 2025-01-21 | 30.12 | $30.82 | 6700 |
| 2025-01-17 | 29.92 | $30.29 | 6300 |
| 2025-01-16 | 29.85 | $30.06 | 6100 |
| 2025-01-15 | 29.84 | $30.32 | 10000 |
| 2025-01-14 | 29.76 | $29.54 | 4200 |
| 2025-01-13 | 29.90 | $29.61 | 3700 |
| 2025-01-10 | 30.06 | $29.62 | 9700 |
| 2025-01-08 | 30.26 | $30.30 | 3900 |
| 2025-01-07 | 30.28 | $30.49 | 16400 |
| 2025-01-06 | 30.26 | $30.99 | 8800 |
| 2025-01-03 | 30.07 | $30.47 | 4000 |
| 2025-01-02 | 30.01 | $29.80 | 9300 |
| 2024-12-31 | 30.16 | $29.86 | 7400 |
| 2024-12-30 | 30.32 | $30.02 | 8000 |
| 2024-12-27 | 30.47 | $30.32 | 4400 |
| 2024-12-26 | 30.55 | $30.65 | 3000 |
| 2024-12-24 | 30.56 | $30.60 | 1600 |
| 2024-12-23 | 30.58 | $30.33 | 18600 |
| 2024-12-20 | 30.69 | $30.21 | 20800 |
| 2024-12-19 | 30.87 | $30.00 | 7500 |
| 2024-12-18 | 31.15 | $30.03 | 11500 |
| 2024-12-17 | 31.48 | $31.09 | 5200 |
| 2024-12-16 | 31.54 | $31.12 | 6500 |
| 2024-12-13 | 31.60 | $31.10 | 7800 |
| 2024-12-12 | 31.67 | $31.53 | 4200 |
| 2024-12-11 | 31.61 | $31.59 | 9500 |
| 2024-12-10 | 31.52 | $31.20 | 2800 |
| 2024-12-09 | 31.52 | $31.62 | 7900 |
| 2024-12-06 | 31.37 | $31.68 | 8100 |
| 2024-12-05 | 31.17 | $31.31 | 6600 |
| 2024-12-04 | 31.04 | $31.52 | 5300 |
| 2024-12-03 | 30.80 | $31.05 | 6600 |
| 2024-12-02 | 30.66 | $31.19 | 8800 |
| 2024-11-29 | 30.44 | $30.76 | 7000 |
| 2024-11-27 | 30.30 | $30.40 | 9800 |
| 2024-11-26 | 30.25 | $30.60 | 9100 |
| 2024-11-25 | 30.12 | $30.68 | 14800 |
| 2024-11-22 | 29.93 | $30.23 | 17300 |
| 2024-11-21 | 29.85 | $30.12 | 19600 |
| 2024-11-20 | 29.79 | $29.82 | 9400 |
| 2024-11-19 | 29.80 | $30.03 | 7400 |
| 2024-11-18 | 29.76 | $29.59 | 3000 |
| 2024-11-15 | 29.84 | $29.25 | 3500 |
| 2024-11-14 | 30.06 | $29.77 | 10900 |
| 2024-11-13 | 30.15 | $29.85 | 10000 |
| 2024-11-12 | 30.24 | $30.12 | 11400 |
| 2024-11-11 | 30.27 | $30.25 | 16000 |
| 2024-11-08 | 30.25 | $30.39 | 11400 |
| 2024-11-07 | 30.19 | $31.04 | 9300 |
| 2024-11-06 | 29.90 | $30.21 | 13300 |
| 2024-11-05 | 29.82 | $29.96 | 10500 |
| 2024-11-04 | 29.80 | $29.53 | 6300 |
| 2024-11-01 | 29.91 | $29.56 | 3700 |
| 2024-10-31 | 30.03 | $29.55 | 3400 |
| 2024-10-30 | 30.19 | $30.14 | 2000 |
| 2024-10-29 | 30.19 | $30.63 | 4800 |
| 2024-10-28 | 30.03 | $30.23 | 3800 |
| 2024-10-25 | 29.97 | $29.92 | 1300 |
| 2024-10-24 | 29.99 | $29.66 | 4400 |
| 2024-10-23 | 30.09 | $29.72 | 2600 |
| 2024-10-22 | 30.20 | $30.06 | 3200 |
| 2024-10-21 | 30.21 | $30.05 | 5000 |
| 2024-10-18 | 30.24 | $30.06 | 3500 |
| 2024-10-17 | 30.26 | $29.83 | 11600 |
| 2024-10-16 | 30.36 | $30.00 | 2800 |
| 2024-10-15 | 30.42 | $30.06 | 2800 |
| 2024-10-14 | 30.46 | $30.37 | 5700 |
| 2024-10-11 | 30.42 | $30.24 | 3100 |
| 2024-10-10 | 30.40 | $30.03 | 2500 |
| 2024-10-09 | 30.44 | $30.27 | 2700 |
| 2024-10-08 | 30.40 | $30.20 | 2200 |
| 2024-10-07 | 30.37 | $30.20 | 5200 |
| 2024-10-04 | 30.32 | $30.38 | 4100 |
| 2024-10-03 | 30.21 | $29.87 | 2100 |
| 2024-10-02 | 30.22 | $30.07 | 3700 |
| 2024-10-01 | 30.16 | $29.86 | 3600 |
| 2024-09-30 | 30.15 | $30.27 | 3500 |
| 2024-09-27 | 30.00 | $30.25 | 3200 |
| 2024-09-26 | 29.82 | $30.32 | 4800 |
| 2024-09-25 | 29.58 | $29.81 | 1700 |
| 2024-09-24 | 29.43 | $29.94 | 7000 |
| 2024-09-23 | 29.22 | $29.45 | 6400 |
| 2024-09-20 | 29.10 | $29.40 | 3300 |
| 2024-09-19 | 28.98 | $29.54 | 4400 |
| 2024-09-18 | 28.78 | $28.84 | 3600 |
| 2024-09-17 | 28.77 | $29.05 | 4000 |
| 2024-09-16 | 28.68 | $28.99 | 3600 |
| 2024-09-13 | 28.60 | $28.95 | 2300 |
| 2024-09-12 | 28.51 | $28.88 | 3400 |
| 2024-09-11 | 28.44 | $28.69 | 6600 |
| 2024-09-10 | 28.41 | $28.22 | 9000 |
| 2024-09-09 | 28.52 | $28.14 | 4000 |
| 2024-09-06 | 28.69 | $27.90 | 3500 |
| 2024-09-05 | 28.98 | $28.52 | 4600 |
| 2024-09-04 | 29.14 | $28.53 | 2900 |
| 2024-09-03 | 29.32 | $28.53 | 2400 |
| 2024-08-30 | 29.55 | $29.60 | 1300 |
| 2024-08-29 | 29.48 | $29.33 | 7400 |
| 2024-08-28 | 29.49 | $29.17 | 8500 |
| 2024-08-27 | 29.54 | $29.78 | 2400 |
| 2024-08-26 | 29.42 | $29.62 | 3900 |
| 2024-08-23 | 29.31 | $29.94 | 2900 |
| 2024-08-22 | 29.08 | $29.37 | 2900 |
| 2024-08-21 | 28.97 | $29.89 | 2800 |
| 2024-08-20 | 28.69 | $29.51 | 3500 |
| 2024-08-19 | 28.46 | $29.73 | 4300 |
| 2024-08-16 | 28.12 | $29.23 | 2900 |
| 2024-08-15 | 27.88 | $29.10 | 5400 |
| 2024-08-14 | 27.63 | $28.60 | 2700 |
| 2024-08-13 | 27.50 | $28.64 | 5900 |
| 2024-08-12 | 27.35 | $27.97 | 4100 |
| 2024-08-09 | 27.39 | $28.02 | 5000 |
| 2024-08-08 | 27.44 | $27.89 | 8600 |
| 2024-08-07 | 27.56 | $27.08 | 6000 |
| 2024-08-06 | 27.98 | $27.38 | 3000 |
| 2024-08-05 | 28.41 | $27.20 | 22700 |
| 2024-08-02 | 29.01 | $28.27 | 7600 |
| 2024-08-01 | 29.41 | $29.20 | 3800 |
| 2024-07-31 | 29.62 | $29.98 | 5500 |
| 2024-07-30 | 29.63 | $29.24 | 7500 |
| 2024-07-29 | 29.89 | $29.55 | 8500 |
| 2024-07-26 | 30.10 | $29.65 | 3300 |
| 2024-07-25 | 30.34 | $29.45 | 8300 |
| 2024-07-24 | 30.70 | $29.69 | 7400 |
| 2024-07-23 | 31.06 | $30.60 | 5500 |
| 2024-07-22 | 31.22 | $30.81 | 8800 |
| 2024-07-19 | 31.33 | $30.40 | 8100 |
| 2024-07-18 | 31.60 | $30.71 | 2700 |
| 2024-07-17 | 31.82 | $31.13 | 5200 |
| 2024-07-16 | 31.95 | $31.88 | 5100 |
| 2024-07-15 | 31.86 | $31.81 | 4500 |
| 2024-07-12 | 31.77 | $31.91 | 3800 |
| 2024-07-11 | 31.62 | $31.55 | 11200 |
| 2024-07-10 | 31.53 | $31.94 | 5400 |
| 2024-07-09 | 31.30 | $31.51 | 7000 |
| 2024-07-08 | 31.14 | $31.66 | 5300 |
| 2024-07-05 | 30.90 | $31.17 | 2100 |
| 2024-07-03 | 30.75 | $30.94 | 800 |
| 2024-07-02 | 30.63 | $30.64 | 2300 |
| 2024-07-01 | 30.59 | $30.41 | 6700 |
| 2024-06-28 | 30.60 | $30.50 | 4800 |
| 2024-06-27 | 30.58 | $30.50 | 9800 |
| 2024-06-26 | 30.55 | $30.40 | 6900 |
| 2024-06-25 | 30.54 | $30.31 | 6300 |
| 2024-06-24 | 30.55 | $30.17 | 5600 |
| 2024-06-21 | 30.60 | $30.50 | 2600 |
| 2024-06-20 | 30.55 | $30.62 | 6600 |
| 2024-06-18 | 30.44 | $30.61 | 4400 |
| 2024-06-17 | 30.31 | $30.65 | 3900 |
| 2024-06-14 | 30.14 | $30.27 | 6500 |
| 2024-06-13 | 30.04 | $30.18 | 16000 |
| 2024-06-12 | 29.94 | $30.16 | 3700 |
| 2024-06-11 | 29.82 | $29.70 | 5700 |
| 2024-06-10 | 29.82 | $29.66 | 4600 |
| 2024-06-07 | 29.82 | $29.74 | 1500 |
| 2024-06-06 | 29.80 | $29.95 | 4700 |
| 2024-06-05 | 29.70 | $29.91 | 5200 |
| 2024-06-04 | 29.59 | $29.35 | 4500 |
| 2024-06-03 | 29.63 | $29.29 | 3900 |
| 2024-05-31 | 29.69 | $29.16 | 5800 |
| 2024-05-30 | 29.81 | $29.14 | 6900 |
| 2024-05-29 | 29.94 | $29.38 | 2900 |
| 2024-05-28 | 30.03 | $29.83 | 11300 |
| 2024-05-24 | 29.98 | $29.69 | 4800 |
| 2024-05-23 | 29.96 | $29.32 | 5100 |
| 2024-05-22 | 30.04 | $29.67 | 3900 |
| 2024-05-21 | 30.01 | $29.83 | 4900 |
| 2024-05-20 | 29.92 | $30.00 | 8900 |
| 2024-05-17 | 29.75 | $29.76 | 4400 |
| 2024-05-16 | 29.61 | $29.86 | 4200 |
| 2024-05-15 | 29.40 | $29.95 | 7000 |
| 2024-05-14 | 29.10 | $29.40 | 9500 |
| 2024-05-13 | 28.90 | $28.93 | 5500 |
| 2024-05-10 | 28.81 | $28.93 | 7500 |
| 2024-05-09 | 28.69 | $28.97 | 1200 |
| 2024-05-08 | 28.53 | $28.89 | 500 |
| 2024-05-07 | 28.36 | $29.00 | 5900 |
| 2024-05-06 | 28.11 | $29.00 | 8000 |
| 2024-05-03 | 27.80 | $28.62 | 7700 |
| 2024-05-02 | 27.55 | $28.15 | 2200 |
| 2024-05-01 | 27.40 | $27.56 | 2800 |
| 2024-04-30 | 27.41 | $27.63 | 8600 |
| 2024-04-29 | 27.41 | $28.13 | 7000 |
| 2024-04-26 | 27.24 | $28.04 | 7100 |
| 2024-04-25 | 27.08 | $27.42 | 3400 |
| 2024-04-24 | 27.09 | $27.67 | 11000 |
| 2024-04-23 | 27.03 | $27.55 | 7500 |
| 2024-04-22 | 27.01 | $27.11 | 39400 |
| 2024-04-19 | 27.13 | $26.65 | 16100 |
| 2024-04-18 | 27.43 | $27.20 | 2800 |
| 2024-04-17 | 27.63 | $27.28 | 3700 |
| 2024-04-16 | 27.86 | $27.45 | 3800 |
| 2024-04-15 | 28.09 | $27.44 | 6100 |
| 2024-04-12 | 28.38 | $27.93 | 12800 |
| 2024-04-11 | 28.58 | $28.71 | 5600 |
| 2024-04-10 | 28.59 | $28.37 | 2400 |
| 2024-04-09 | 28.70 | $28.77 | 3300 |
| 2024-04-08 | 28.72 | $28.63 | 10800 |
| 2024-04-05 | 28.78 | $28.60 | 2200 |
| 2024-04-04 | 28.87 | $28.49 | 10800 |
| 2024-04-03 | 29.01 | $29.00 | 17700 |
| 2024-04-02 | 29.03 | $28.99 | 8600 |
| 2024-04-01 | 29.05 | $29.24 | 7700 |
| 2024-03-28 | 28.99 | $29.14 | 11400 |
| 2024-03-27 | 28.96 | $29.10 | 7500 |
| 2024-03-26 | 28.93 | $28.91 | 9300 |
| 2024-03-25 | 28.96 | $28.94 | 8900 |
| 2024-03-22 | 28.98 | $29.03 | 8600 |
| 2024-03-21 | 28.98 | $29.01 | 10000 |
| 2024-03-20 | 28.98 | $29.04 | 5800 |
| 2024-03-19 | 28.98 | $28.65 | 6500 |
| 2024-03-18 | 29.09 | $28.78 | 10100 |
| 2024-03-15 | 29.20 | $28.61 | 7400 |
| 2024-03-14 | 29.37 | $29.14 | 8200 |
| 2024-03-13 | 29.41 | $29.57 | 12600 |
| 2024-03-12 | 29.33 | $29.77 | 12200 |
| 2024-03-11 | 29.15 | $29.17 | 12800 |
| 2024-03-08 | 29.13 | $29.16 | 16300 |
| 2024-03-07 | 29.10 | $29.53 | 15200 |
| 2024-03-06 | 28.95 | $28.95 | 13200 |
| 2024-03-05 | 28.95 | $28.64 | 12200 |
| 2024-03-04 | 29.04 | $29.21 | 24400 |
| 2024-03-01 | 28.96 | $29.12 | 11600 |
| 2024-02-29 | 28.90 | $28.58 | 6800 |
| 2024-02-28 | 29.00 | $28.67 | 8600 |
| 2024-02-27 | 29.08 | $28.94 | 8800 |
| 2024-02-26 | 29.09 | $29.04 | 9300 |
| 2024-02-23 | 29.07 | $29.02 | 7800 |
| 2024-02-22 | 29.04 | $29.22 | 13700 |
| 2024-02-21 | 28.95 | $28.20 | 8000 |
| 2024-02-20 | 29.15 | $28.42 | 18600 |
| 2024-02-16 | 29.32 | $28.86 | 8300 |
| 2024-02-15 | 29.38 | $29.69 | 9600 |
| 2024-02-14 | 29.18 | $29.36 | 10300 |
| 2024-02-13 | 29.04 | $28.70 | 17700 |
| 2024-02-12 | 29.06 | $29.26 | 14800 |
| 2024-02-09 | 28.91 | $29.22 | 14900 |
| 2024-02-08 | 28.73 | $28.89 | 15800 |
| 2024-02-07 | 28.62 | $28.86 | 12800 |
| 2024-02-06 | 28.48 | $28.72 | 8200 |
| 2024-02-05 | 28.35 | $28.59 | 7500 |
| 2024-02-02 | 28.23 | $28.58 | 8900 |
| 2024-02-01 | 28.08 | $27.93 | 4800 |
| 2024-01-31 | 28.10 | $27.71 | 6500 |
| 2024-01-30 | 28.20 | $28.23 | 13200 |
| 2024-01-29 | 28.14 | $28.43 | 7500 |
| 2024-01-26 | 28.01 | $28.15 | 8600 |
| 2024-01-25 | 27.93 | $28.41 | 4900 |
| 2024-01-24 | 27.75 | $28.25 | 29400 |
| 2024-01-23 | 27.58 | $28.17 | 5700 |
| 2024-01-22 | 27.40 | $27.88 | 14700 |
| 2024-01-19 | 27.27 | $27.73 | 7600 |
| 2024-01-18 | 27.16 | $27.13 | 4500 |
| 2024-01-17 | 27.22 | $26.80 | 6400 |
| 2024-01-16 | 27.39 | $27.16 | 6700 |
| 2024-01-12 | 27.49 | $27.63 | 7900 |
| 2024-01-11 | 27.47 | $27.63 | 5200 |
| 2024-01-10 | 27.43 | $27.58 | 5200 |
| 2024-01-09 | 27.41 | $27.42 | 8700 |
| 2024-01-08 | 27.43 | $27.43 | 4900 |
| 2024-01-05 | 27.45 | $26.82 | 11800 |
| 2024-01-04 | 27.66 | $26.90 | 6900 |
| 2024-01-03 | 27.89 | $27.06 | 73100 |
| 2024-01-02 | 28.12 | $27.51 | 12800 |
| 2023-12-29 | 28.26 | $28.09 | 7900 |
| 2023-12-28 | 28.23 | $28.26 | 11900 |
| 2023-12-27 | 28.13 | $28.10 | 10400 |
| 2023-12-26 | 28.05 | $28.16 | 17300 |
| 2023-12-22 | 27.92 | $27.76 | 10100 |
| 2023-12-21 | 27.89 | $27.98 | 5800 |
| 2023-12-20 | 27.78 | $27.50 | 10000 |
| 2023-12-19 | 27.78 | $27.95 | 8500 |
| 2023-12-18 | 27.63 | $27.68 | 8600 |
| 2023-12-15 | 27.53 | $27.50 | 5100 |
| 2023-12-14 | 27.46 | $27.67 | 9800 |
| 2023-12-13 | 27.30 | $27.52 | 9300 |
| 2023-12-12 | 27.16 | $27.10 | 4100 |
| 2023-12-11 | 27.10 | $26.98 | 16400 |
| 2023-12-08 | 27.07 | $26.97 | 5100 |
| 2023-12-07 | 27.02 | $26.74 | 4900 |
| 2023-12-06 | 27.04 | $26.47 | 4400 |
| 2023-12-05 | 27.13 | $26.50 | 3700 |
| 2023-12-04 | 27.22 | $26.65 | 8900 |
| 2023-12-01 | 27.27 | $26.90 | 4200 |
| 2023-11-30 | 27.25 | $26.74 | 7000 |
| 2023-11-29 | 27.25 | $26.85 | 9400 |
| 2023-11-28 | 27.22 | $26.81 | 4100 |
| 2023-11-27 | 27.17 | $26.67 | 10800 |
| 2023-11-24 | 27.14 | $26.68 | 2900 |
| 2023-11-22 | 27.09 | $26.70 | 4200 |
| 2023-11-21 | 27.01 | $26.68 | 12600 |
| 2023-11-20 | 26.90 | $26.93 | 6500 |
| 2023-11-17 | 26.67 | $26.53 | 5900 |
| 2023-11-16 | 26.51 | $26.50 | 5800 |
| 2023-11-15 | 26.30 | $26.99 | 14200 |
| 2023-11-14 | 25.88 | $26.45 | 63300 |
| 2023-11-13 | 25.53 | $25.73 | 9400 |
| 2023-11-10 | 25.32 | $25.76 | 3200 |
| 2023-11-09 | 25.04 | $25.38 | 16700 |
| 2023-11-08 | 24.82 | $25.46 | 4600 |
| 2023-11-07 | 24.52 | $25.18 | 9400 |
| 2023-11-06 | 24.24 | $24.99 | 3000 |
| 2023-11-03 | 23.95 | $25.01 | 6000 |
| 2023-11-02 | 23.60 | $24.31 | 1400 |
| 2023-11-01 | 23.39 | $23.80 | 2600 |
| 2023-10-31 | 23.30 | $23.55 | 2900 |
| 2023-10-30 | 23.28 | $23.34 | 2600 |
| 2023-10-27 | 23.32 | $23.02 | 3100 |
| 2023-10-26 | 23.47 | $22.94 | 3800 |
| 2023-10-25 | 23.69 | $23.30 | 3400 |
| 2023-10-24 | 23.85 | $23.91 | 3600 |
| 2023-10-23 | 23.85 | $23.45 | 4100 |
| 2023-10-20 | 24.00 | $23.40 | 3100 |
| 2023-10-19 | 24.20 | $23.75 | 1000 |
| 2023-10-18 | 24.33 | $24.08 | 700 |
| 2023-10-17 | 24.38 | $24.46 | 4400 |
| 2023-10-16 | 24.33 | $24.45 | 2800 |
| 2023-10-13 | 24.26 | $24.14 | 1500 |
| 2023-10-12 | 24.28 | $24.62 | 7200 |
| 2023-10-11 | 24.15 | $24.82 | 7300 |
| 2023-10-10 | 23.93 | $24.58 | 2800 |
| 2023-10-09 | 23.75 | $24.24 | 4800 |
| 2023-10-06 | 23.63 | $24.20 | 1600 |
| 2023-10-05 | 23.50 | $23.80 | 2400 |
| 2023-10-04 | 23.49 | $23.63 | 1000 |
| 2023-10-03 | 23.52 | $23.46 | 2800 |
| 2023-10-02 | 23.63 | $23.92 | 2300 |
| 2023-09-29 | 23.62 | $23.96 | 3700 |
| 2023-09-28 | 23.60 | $23.71 | 4300 |
| 2023-09-27 | 23.67 | $23.50 | 4700 |
| 2023-09-26 | 23.83 | $23.56 | 5500 |
| 2023-09-25 | 24.00 | $23.89 | 2100 |
| 2023-09-22 | 24.12 | $23.90 | 1400 |
| 2023-09-21 | 24.27 | $23.63 | 4700 |
| 2023-09-20 | 24.54 | $24.26 | 1700 |
| 2023-09-19 | 24.68 | $24.49 | 4300 |
| 2023-09-18 | 24.77 | $24.61 | 4700 |
| 2023-09-15 | 24.85 | $24.66 | 3500 |
| 2023-09-14 | 24.93 | $24.95 | 2500 |
| 2023-09-13 | 24.95 | $24.79 | 1600 |
| 2023-09-12 | 25.02 | $24.97 | 2100 |
| 2023-09-11 | 25.04 | $25.17 | 2900 |
| 2023-09-08 | 25.02 | $24.90 | 500 |
| 2023-09-07 | 25.07 | $25.04 | 2300 |
| 2023-09-06 | 25.09 | $25.21 | 2600 |
| 2023-09-05 | 25.07 | $25.45 | 1900 |
| 2023-09-01 | 24.97 | $25.70 | 1000 |
| 2023-08-31 | 24.77 | $25.47 | 1900 |
| 2023-08-30 | 24.60 | $25.42 | 3200 |
| 2023-08-29 | 24.42 | $25.30 | 3000 |
| 2023-08-28 | 24.25 | $24.80 | 2400 |
| 2023-08-25 | 24.20 | $24.55 | 1500 |
| 2023-08-24 | 24.23 | $24.61 | 4800 |
| 2023-08-23 | 24.27 | $24.90 | 2700 |
| 2023-08-22 | 24.23 | $24.55 | 3300 |
| 2023-08-21 | 24.30 | $24.46 | 5600 |
| 2023-08-18 | 24.43 | $24.26 | 14500 |
| 2023-08-17 | 24.66 | $24.35 | 5700 |
| 2023-08-16 | 24.93 | $24.55 | 3100 |
| 2023-08-15 | 25.20 | $24.96 | 6000 |
| 2023-08-14 | 25.40 | $25.29 | 3000 |
| 2023-08-11 | 25.56 | $24.92 | 3100 |
| 2023-08-10 | 25.87 | $25.32 | 2200 |
| 2023-08-09 | 26.12 | $25.36 | 3000 |
| 2023-08-08 | 26.43 | $25.89 | 8000 |
| 2023-08-07 | 26.63 | $26.35 | 6400 |
| 2023-08-04 | 26.73 | $26.23 | 5700 |
| 2023-08-03 | 26.88 | $26.36 | 2300 |
| 2023-08-02 | 27.03 | $26.40 | 9300 |
| 2023-08-01 | 27.19 | $27.30 | 2400 |
| 2023-07-31 | 27.09 | $27.39 | 6400 |
| 2023-07-28 | 26.95 | $27.22 | 3600 |
| 2023-07-27 | 26.82 | $26.67 | 5600 |
| 2023-07-26 | 26.82 | $26.45 | 6300 |
| 2023-07-25 | 26.90 | $26.52 | 7200 |
| 2023-07-24 | 26.97 | $26.57 | 4900 |
| 2023-07-21 | 27.02 | $26.55 | 3100 |
| 2023-07-20 | 27.09 | $26.65 | 11400 |
| 2023-07-19 | 27.14 | $27.26 | 8900 |
| 2023-07-18 | 26.99 | $27.25 | 6000 |
| 2023-07-17 | 26.80 | $27.30 | 11800 |
| 2023-07-14 | 26.55 | $27.02 | 10000 |
| 2023-07-13 | 26.33 | $27.38 | 17600 |
| 2023-07-12 | 25.94 | $26.76 | 11600 |
| 2023-07-11 | 25.66 | $26.09 | 11100 |
| 2023-07-10 | 25.53 | $25.45 | 5400 |
| 2023-07-07 | 25.57 | $25.34 | 3900 |
| 2023-07-06 | 25.65 | $25.13 | 11700 |
| 2023-07-05 | 25.81 | $25.52 | 4000 |
| 2023-07-03 | 25.89 | $25.88 | 2200 |
| 2023-06-30 | 25.86 | $25.82 | 7400 |
| 2023-06-29 | 25.84 | $25.53 | 7400 |
| 2023-06-28 | 25.91 | $25.72 | 3300 |
| 2023-06-27 | 25.92 | $25.83 | 9100 |
| 2023-06-26 | 25.90 | $25.22 | 8900 |
| 2023-06-23 | 26.06 | $25.25 | 3000 |
| 2023-06-22 | 26.23 | $25.65 | 1500 |
| 2023-06-21 | 26.31 | $25.60 | 6500 |
| 2023-06-20 | 26.41 | $26.01 | 12000 |
| 2023-06-16 | 26.39 | $26.42 | 21200 |
| 2023-06-15 | 26.23 | $26.43 | 8300 |
| 2023-06-14 | 26.02 | $26.20 | 10900 |
| 2023-06-13 | 25.82 | $25.99 | 16800 |
| 2023-06-12 | 25.63 | $25.75 | 23800 |
| 2023-06-09 | 25.47 | $25.39 | 4000 |
| 2023-06-08 | 25.38 | $25.21 | 9100 |
| 2023-06-07 | 25.32 | $25.00 | 3500 |
| 2023-06-06 | 25.30 | $25.49 | 1200 |
| 2023-06-05 | 25.12 | $25.23 | 6500 |
| 2023-06-02 | 24.96 | $25.31 | 2500 |
| 2023-06-01 | 24.74 | $25.19 | 1400 |
| 2023-05-31 | 24.51 | $24.65 | 2900 |
| 2023-05-30 | 24.38 | $24.73 | 7200 |
| 2023-05-26 | 24.20 | $24.68 | 2500 |
| 2023-05-25 | 23.99 | $24.16 | 4600 |
| 2023-05-24 | 23.89 | $23.47 | 3300 |
| 2023-05-23 | 23.99 | $23.83 | 2300 |
| 2023-05-22 | 23.99 | $24.30 | 2400 |
| 2023-05-19 | 23.83 | $24.07 | 1300 |
| 2023-05-18 | 23.72 | $24.09 | 4100 |
| 2023-05-17 | 23.57 | $23.86 | 2000 |
| 2023-05-16 | 23.46 | $23.52 | 1100 |
| 2023-05-15 | 23.43 | $23.66 | 8900 |
| 2023-05-12 | 23.35 | $23.29 | 3100 |
| 2023-05-11 | 23.37 | $23.51 | 1500 |
| 2023-05-10 | 23.32 | $23.58 | 4900 |
| 2023-05-09 | 23.24 | $23.33 | 2900 |
| 2023-05-08 | 23.22 | $23.53 | 1500 |
| 2023-05-05 | 23.13 | $23.39 | 1200 |
| 2023-05-04 | 23.07 | $23.02 | 4300 |
| 2023-05-03 | 23.12 | $23.00 | 6400 |
| 2023-05-02 | 23.18 | $23.04 | 1100 |
| 2023-05-01 | 23.24 | $23.43 | 5300 |
| 2023-04-28 | 23.20 | $23.45 | 2300 |
| 2023-04-27 | 23.14 | $23.34 | 1000 |
| 2023-04-26 | 23.10 | $22.74 | 600 |
| 2023-04-25 | 23.25 | $22.63 | 3100 |
| 2023-04-24 | 23.46 | $23.20 | 2600 |
| 2023-04-21 | 23.53 | $23.19 | 1300 |
| 2023-04-20 | 23.62 | $23.29 | 2900 |
| 2023-04-19 | 23.70 | $23.50 | 4500 |
| 2023-04-18 | 23.73 | $23.71 | 2700 |
| 2023-04-17 | 23.69 | $23.57 | 7000 |
| 2023-04-14 | 23.68 | $23.61 | 2900 |
| 2023-04-13 | 23.65 | $23.68 | 3000 |
| 2023-04-12 | 23.60 | $23.16 | 6400 |
| 2023-04-11 | 23.68 | $23.41 | 2000 |
| 2023-04-10 | 23.71 | $23.50 | 1500 |
| 2023-04-06 | 23.70 | $23.55 | 3600 |
| 2023-04-05 | 23.68 | $23.47 | 4000 |
| 2023-04-04 | 23.66 | $23.82 | 2800 |
| 2023-04-03 | 23.52 | $23.79 | 5100 |
| 2023-03-31 | 23.36 | $23.68 | 3300 |
| 2023-03-30 | 23.20 | $23.44 | 700 |
| 2023-03-29 | 23.07 | $23.26 | 700 |
| 2023-03-28 | 22.96 | $22.97 | 7300 |
| 2023-03-27 | 22.92 | $23.06 | 2600 |
| 2023-03-24 | 22.84 | $23.24 | 1000 |
| 2023-03-23 | 22.68 | $23.21 | 7000 |
| 2023-03-22 | 22.50 | $22.80 | 5300 |
| 2023-03-21 | 22.40 | $23.06 | 3600 |
| 2023-03-20 | 22.20 | $22.67 | 2200 |
| 2023-03-17 | 22.09 | $22.54 | 3500 |
| 2023-03-16 | 21.99 | $22.61 | 3200 |
| 2023-03-15 | 21.85 | $21.94 | 1200 |
| 2023-03-14 | 21.89 | $22.22 | 700 |
| 2023-03-13 | 21.87 | $21.75 | 1700 |
| 2023-03-10 | 21.99 | $21.67 | 3900 |
| 2023-03-09 | 22.16 | $21.88 | 4000 |
| 2023-03-08 | 22.31 | $22.41 | 1700 |
| 2023-03-07 | 22.33 | $22.33 | 1700 |
| 2023-03-06 | 22.38 | $22.72 | 3400 |
| 2023-03-03 | 22.31 | $22.80 | 3100 |
| 2023-03-02 | 22.21 | $22.42 | 800 |
| 2023-03-01 | 22.21 | $22.21 | 2900 |
| 2023-02-28 | 22.28 | $22.13 | 1400 |
| 2023-02-27 | 22.39 | $22.09 | 3200 |
| 2023-02-24 | 22.54 | $21.91 | 4900 |
| 2023-02-23 | 22.77 | $22.61 | 1600 |
| 2023-02-22 | 22.84 | $22.28 | 2400 |
| 2023-02-21 | 23.03 | $22.33 | 3900 |
| 2023-02-17 | 23.23 | $22.67 | 2000 |
| 2023-02-16 | 23.37 | $23.10 | 2900 |
| 2023-02-15 | 23.39 | $23.09 | 4100 |
| 2023-02-14 | 23.42 | $22.99 | 3500 |
| 2023-02-13 | 23.48 | $22.95 | 4400 |
| 2023-02-10 | 23.55 | $22.66 | 5400 |
| 2023-02-09 | 23.71 | $23.23 | 8100 |
| 2023-02-08 | 23.72 | $23.19 | 4400 |
| 2023-02-07 | 23.74 | $23.73 | 5600 |
| 2023-02-06 | 23.57 | $23.19 | 4800 |
| 2023-02-03 | 23.52 | $23.51 | 4100 |
| 2023-02-02 | 23.35 | $23.93 | 10200 |
| 2023-02-01 | 22.99 | $23.09 | 18300 |
| 2023-01-31 | 22.81 | $22.59 | 3800 |
| 2023-01-30 | 22.74 | $22.26 | 23900 |
| 2023-01-27 | 22.74 | $22.94 | 1200 |
| 2023-01-26 | 22.51 | $22.67 | 8000 |
| 2023-01-25 | 22.31 | $22.30 | 3500 |
| 2023-01-24 | 22.17 | $22.30 | 5000 |
| 2023-01-23 | 21.98 | $22.38 | 12600 |
| 2023-01-20 | 21.73 | $21.84 | 2000 |
| 2023-01-19 | 21.58 | $21.44 | 2700 |
| 2023-01-18 | 21.51 | $21.59 | 7700 |
| 2023-01-17 | 21.37 | $21.73 | 4700 |
| 2023-01-13 | 21.15 | $21.54 | 1100 |
| 2023-01-12 | 20.94 | $21.14 | 2500 |
| 2023-01-11 | 20.80 | $21.21 | 200 |
| 2023-01-10 | 20.60 | $20.91 | 1700 |
| 2023-01-09 | 20.44 | $20.88 | 3800 |
| 2023-01-06 | 20.26 | $20.50 | 3600 |
| 2023-01-05 | 20.16 | $20.22 | 3800 |
| 2023-01-04 | 20.12 | $20.59 | 1700 |
| 2023-01-03 | 19.96 | $20.04 | 700 |
| 2022-12-30 | 19.93 | $20.28 | 7600 |
| 2022-12-29 | 19.82 | $20.10 | 2800 |
| 2022-12-28 | 19.75 | $19.42 | 2400 |
| 2022-12-27 | 19.87 | $19.70 | 2000 |
| 2022-12-23 | 19.93 | $19.75 | 2100 |
| 2022-12-22 | 19.98 | $19.73 | 3600 |
| 2022-12-21 | 20.05 | $20.00 | 3400 |
| 2022-12-20 | 20.05 | $19.70 | 1600 |
| 2022-12-19 | 20.14 | $19.72 | 2100 |
| 2022-12-16 | 20.25 | $19.97 | 9100 |
| 2022-12-15 | 20.29 | $19.57 | 3200 |
| 2022-12-14 | 20.46 | $20.53 | 2500 |
| 2022-12-13 | 20.36 | $20.24 | 3600 |
| 2022-12-12 | 20.32 | $20.20 | 1200 |
| 2022-12-09 | 20.29 | $20.09 | 700 |
| 2022-12-08 | 20.27 | $19.95 | 5700 |
| 2022-12-07 | 20.29 | $19.71 | 7500 |
| 2022-12-06 | 20.37 | $19.73 | 3500 |
| 2022-12-05 | 20.47 | $20.18 | 4800 |
| 2022-12-02 | 20.43 | $20.53 | 1900 |
| 2022-12-01 | 20.27 | $20.44 | 1800 |
| 2022-11-30 | 20.09 | $20.24 | 5500 |
| 2022-11-29 | 19.92 | $19.44 | 2200 |
| 2022-11-28 | 19.97 | $19.38 | 3800 |
| 2022-11-25 | 20.04 | $19.63 | 300 |
| 2022-11-23 | 20.03 | $19.81 | 2800 |
| 2022-11-22 | 19.95 | $19.43 | 3900 |
| 2022-11-21 | 19.97 | $19.29 | 1600 |
| 2022-11-18 | 20.03 | $19.73 | 16300 |
| 2022-11-17 | 19.95 | $19.87 | 4600 |
| 2022-11-16 | 19.80 | $20.07 | 1800 |
| 2022-11-15 | 19.55 | $20.39 | 6100 |
| 2022-11-14 | 19.12 | $19.85 | 2200 |
| 2022-11-11 | 18.77 | $20.03 | 10100 |
| 2022-11-10 | 18.28 | $19.25 | 2100 |
| 2022-11-09 | 17.94 | $17.79 | 2500 |
| 2022-11-08 | 17.97 | $18.30 | 1400 |
| 2022-11-07 | 17.86 | $18.24 | 3500 |
| 2022-11-04 | 17.75 | $17.94 | 3600 |
| 2022-11-03 | 17.70 | $17.46 | 2800 |
| 2022-11-02 | 17.81 | $17.74 | 2000 |
| 2022-11-01 | 17.85 | $18.00 | 4800 |
| 2022-10-31 | 17.83 | $17.84 | 5500 |
| 2022-10-28 | 17.85 | $18.05 | 6300 |
| 2022-10-27 | 17.82 | $17.80 | 11900 |
| 2022-10-26 | 17.86 | $18.26 | 9100 |
| 2022-10-25 | 17.78 | $18.31 | 3900 |
| 2022-10-24 | 17.67 | $17.72 | 4700 |
| 2022-10-21 | 17.72 | $18.02 | 3100 |
| 2022-10-20 | 17.71 | $17.95 | 1300 |
| 2022-10-19 | 17.72 | $17.92 | 7500 |
| 2022-10-18 | 17.75 | $18.45 | 2600 |
| 2022-10-17 | 17.64 | $18.04 | 1000 |
| 2022-10-14 | 17.64 | $17.53 | 4100 |
| 2022-10-13 | 17.81 | $17.89 | 2600 |
| 2022-10-12 | 17.92 | $17.75 | 1600 |
| 2022-10-11 | 18.11 | $17.85 | 2100 |
| 2022-10-10 | 18.31 | $18.26 | 9400 |
| 2022-10-07 | 18.45 | $18.50 | 4800 |
| 2022-10-06 | 18.55 | $19.24 | 3800 |
| 2022-10-05 | 18.45 | $19.19 | 2500 |
| 2022-10-04 | 18.35 | $19.51 | 1700 |
| 2022-10-03 | 18.15 | $18.64 | 2700 |
| 2022-09-30 | 18.19 | $18.31 | 1900 |
| 2022-09-29 | 18.36 | $18.40 | 5400 |
| 2022-09-28 | 18.55 | $18.96 | 1700 |
| 2022-09-27 | 18.63 | $18.69 | 2700 |
| 2022-09-26 | 18.82 | $18.62 | 3900 |
| 2022-09-23 | 19.10 | $18.70 | 5300 |
| 2022-09-22 | 19.43 | $19.24 | 3200 |
| 2022-09-21 | 19.67 | $19.46 | 3200 |
| 2022-09-20 | 19.90 | $19.70 | 3500 |
| 2022-09-19 | 20.12 | $19.94 | 4000 |
| 2022-09-16 | 20.33 | $20.03 | 6300 |
| 2022-09-15 | 20.56 | $20.34 | 3900 |
| 2022-09-14 | 20.76 | $20.71 | 2900 |
| 2022-09-13 | 20.89 | $20.75 | 6600 |
| 2022-09-12 | 21.04 | $21.63 | 8600 |
| 2022-09-09 | 20.96 | $21.58 | 3200 |
| 2022-09-08 | 20.88 | $20.90 | 2300 |
| 2022-09-07 | 21.00 | $20.97 | 1500 |
| 2022-09-06 | 21.15 | $20.83 | 4800 |
| 2022-09-02 | 21.37 | $20.99 | 5400 |
| 2022-09-01 | 21.61 | $21.44 | 4500 |
| 2022-08-31 | 21.76 | $21.60 | 1200 |
| 2022-08-30 | 21.89 | $21.40 | 8300 |
| 2022-08-29 | 22.12 | $21.56 | 5500 |
| 2022-08-26 | 22.36 | $21.89 | 13600 |
| 2022-08-25 | 22.55 | $22.57 | 2500 |
| 2022-08-24 | 22.56 | $22.02 | 4000 |
| 2022-08-23 | 22.75 | $21.88 | 4300 |
| 2022-08-22 | 23.02 | $21.90 | 8000 |
| 2022-08-19 | 23.35 | $22.50 | 15100 |
| 2022-08-18 | 23.55 | $23.13 | 7200 |
| 2022-08-17 | 23.59 | $23.35 | 22000 |
| 2022-08-16 | 23.56 | $23.52 | 8200 |
| 2022-08-15 | 23.47 | $23.53 | 11200 |
| 2022-08-12 | 23.34 | $23.41 | 14000 |
| 2022-08-11 | 23.21 | $23.23 | 8000 |
| 2022-08-10 | 23.11 | $23.12 | 9100 |
| 2022-08-09 | 23.02 | $22.71 | 10100 |
| 2022-08-08 | 23.03 | $22.96 | 6300 |
| 2022-08-05 | 22.95 | $23.09 | 6100 |
| 2022-08-04 | 22.82 | $23.23 | 5900 |
| 2022-08-03 | 22.60 | $22.98 | 8200 |
| 2022-08-02 | 22.41 | $22.35 | 4800 |
| 2022-08-01 | 22.38 | $22.43 | 6400 |
| 2022-07-29 | 22.31 | $22.57 | 26100 |
| 2022-07-28 | 22.17 | $22.39 | 8800 |
| 2022-07-27 | 22.07 | $22.30 | 6800 |
| 2022-07-26 | 21.97 | $21.65 | 7500 |
| 2022-07-25 | 22.05 | $22.04 | 5200 |
| 2022-07-22 | 22.03 | $22.11 | 9000 |
| 2022-07-21 | 21.98 | $22.90 | 23800 |
| 2022-07-20 | 21.67 | $22.46 | 16300 |
| 2022-07-19 | 21.43 | $22.00 | 19800 |
| 2022-07-18 | 21.29 | $21.45 | 10200 |
| 2022-07-15 | 21.30 | $21.31 | 6000 |
| 2022-07-14 | 21.37 | $21.25 | 11300 |
| 2022-07-13 | 21.47 | $21.36 | 8300 |
| 2022-07-12 | 21.56 | $21.41 | 5700 |
| 2022-07-11 | 21.66 | $21.47 | 24100 |
| 2022-07-08 | 21.77 | $22.23 | 3500 |
| 2022-07-07 | 21.67 | $22.26 | 13900 |
| 2022-07-06 | 21.54 | $21.86 | 8800 |
| 2022-07-05 | 21.52 | $21.75 | 8900 |
| 2022-07-01 | 21.53 | $21.44 | 8200 |
| 2022-06-30 | 21.65 | $21.36 | 7800 |
| 2022-06-29 | 21.83 | $21.77 | 17800 |
| 2022-06-28 | 21.93 | $21.89 | 7500 |
| 2022-06-27 | 22.01 | $22.52 | 7000 |
| 2022-06-24 | 21.92 | $22.76 | 18600 |
| 2022-06-23 | 21.74 | $21.99 | 9300 |
| 2022-06-22 | 21.78 | $21.68 | 17700 |
| 2022-06-21 | 21.92 | $21.94 | 49700 |
| 2022-06-17 | 22.03 | $21.49 | 19400 |
| 2022-06-16 | 22.30 | $21.33 | 30200 |
| 2022-06-15 | 22.70 | $22.17 | 4900 |
| 2022-06-14 | 22.91 | $21.77 | 5300 |
| 2022-06-13 | 23.31 | $21.72 | 18400 |
| 2022-06-10 | 23.80 | $22.95 | 10200 |
| 2022-06-09 | 24.01 | $23.52 | 13200 |
| 2022-06-08 | 24.09 | $24.25 | 8800 |
| 2022-06-07 | 23.94 | $24.13 | 11400 |
| 2022-06-06 | 23.79 | $23.91 | 24700 |
| 2022-06-03 | 23.67 | $23.69 | 11100 |
| 2022-06-02 | 23.59 | $24.36 | 8000 |
| 2022-06-01 | 23.29 | $23.64 | 13600 |
| 2022-05-31 | 23.14 | $23.83 | 17100 |
| 2022-05-27 | 22.90 | $23.68 | 10000 |
| 2022-05-26 | 22.65 | $23.23 | 10800 |
| 2022-05-25 | 22.50 | $22.64 | 5700 |
| 2022-05-24 | 22.50 | $22.31 | 5900 |
| 2022-05-23 | 22.61 | $23.25 | 3600 |
| 2022-05-20 | 22.46 | $22.96 | 5700 |
| 2022-05-19 | 22.37 | $22.93 | 7100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.88
2026-07-23
Close Price
$36.21
Vol: 1409
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.00
Average
52.63
Maximum
75.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 44.88 | $36.21 | 1409 |
| 2026-07-22 | 48.40 | $36.82 | 3811 |
| 2026-07-21 | 50.62 | $37.18 | 5454 |
| 2026-07-20 | 48.30 | $36.81 | 931 |
| 2026-07-17 | 47.41 | $36.67 | 4700 |
| 2026-07-16 | 49.07 | $36.96 | 1800 |
| 2026-07-15 | 52.19 | $37.48 | 1700 |
| 2026-07-14 | 51.11 | $37.29 | 3400 |
| 2026-07-13 | 51.99 | $37.44 | 1400 |
| 2026-07-10 | 54.17 | $37.81 | 1600 |
| 2026-07-09 | 53.57 | $37.69 | 4000 |
| 2026-07-08 | 51.77 | $37.33 | 1541 |
| 2026-07-07 | 50.71 | $37.12 | 1716 |
| 2026-07-06 | 51.84 | $37.34 | 2314 |
| 2026-07-02 | 49.30 | $36.82 | 600 |
| 2026-07-01 | 50.57 | $37.08 | 1000 |
| 2026-06-30 | 49.18 | $36.79 | 5800 |
| 2026-06-29 | 47.50 | $36.44 | 2137 |
| 2026-06-26 | 43.47 | $35.65 | 3000 |
| 2026-06-25 | 42.52 | $35.47 | 6500 |
| 2026-06-24 | 44.33 | $35.93 | 15120 |
| 2026-06-23 | 46.12 | $36.37 | 5864 |
| 2026-06-22 | 49.58 | $37.17 | 3100 |
| 2026-06-18 | 51.60 | $37.61 | 2800 |
| 2026-06-17 | 47.69 | $36.76 | 2200 |
| 2026-06-16 | 50.62 | $37.40 | 6600 |
| 2026-06-15 | 53.34 | $37.96 | 6467 |
| 2026-06-12 | 47.92 | $36.82 | 6245 |
| 2026-06-11 | 47.52 | $36.74 | 6730 |
| 2026-06-10 | 43.77 | $36.02 | 2845 |
| 2026-06-09 | 49.56 | $37.26 | 1600 |
| 2026-06-08 | 53.99 | $38.07 | 4825 |
| 2026-06-05 | 51.82 | $37.64 | 10300 |
| 2026-06-04 | 67.36 | $39.85 | 1600 |
| 2026-06-03 | 68.60 | $39.99 | 1600 |
| 2026-06-02 | 69.90 | $40.14 | 1264 |
| 2026-06-01 | 69.61 | $40.06 | 6650 |
| 2026-05-29 | 67.90 | $39.60 | 7923 |
| 2026-05-28 | 67.21 | $39.42 | 4608 |
| 2026-05-27 | 64.27 | $38.69 | 5930 |
| 2026-05-26 | 67.42 | $39.09 | 8600 |
| 2026-05-22 | 64.67 | $38.42 | 2422 |
| 2026-05-21 | 61.73 | $37.78 | 3120 |
| 2026-05-20 | 61.21 | $37.67 | 2220 |
| 2026-05-19 | 57.47 | $36.93 | 2834 |
| 2026-05-18 | 60.78 | $37.37 | 6135 |
| 2026-05-15 | 61.16 | $37.42 | 935 |
| 2026-05-14 | 66.02 | $38.04 | 4005 |
| 2026-05-13 | 65.94 | $38.02 | 3400 |
| 2026-05-12 | 64.54 | $37.68 | 4621 |
| 2026-05-11 | 71.97 | $38.58 | 9200 |
| 2026-05-08 | 71.41 | $38.42 | 1800 |
| 2026-05-07 | 69.32 | $37.84 | 4636 |
| 2026-05-06 | 70.16 | $37.94 | 2100 |
| 2026-05-05 | 66.48 | $36.99 | 4100 |
| 2026-05-04 | 64.70 | $36.58 | 2818 |
| 2026-05-01 | 65.51 | $36.68 | 4200 |
| 2026-04-30 | 64.92 | $36.54 | 2300 |
| 2026-04-29 | 62.10 | $35.89 | 2200 |
| 2026-04-28 | 61.00 | $35.65 | 1723 |
| 2026-04-27 | 64.88 | $36.17 | 3900 |
| 2026-04-24 | 65.03 | $36.19 | 2618 |
| 2026-04-23 | 60.88 | $35.23 | 2300 |
| 2026-04-22 | 66.85 | $35.99 | 1528 |
| 2026-04-21 | 64.17 | $35.38 | 7500 |
| 2026-04-20 | 67.13 | $35.73 | 3820 |
| 2026-04-17 | 66.54 | $35.59 | 5035 |
| 2026-04-16 | 64.52 | $35.12 | 6643 |
| 2026-04-15 | 61.22 | $34.42 | 4202 |
| 2026-04-14 | 57.80 | $33.78 | 2949 |
| 2026-04-13 | 55.16 | $33.33 | 10508 |
| 2026-04-10 | 50.38 | $32.60 | 1100 |
| 2026-04-09 | 49.47 | $32.47 | 1900 |
| 2026-04-08 | 50.01 | $32.55 | 6700 |
| 2026-04-07 | 43.77 | $31.69 | 2078 |
| 2026-04-06 | 44.32 | $31.78 | 6800 |
| 2026-04-02 | 43.50 | $31.67 | 4300 |
| 2026-04-01 | 43.35 | $31.65 | 3600 |
| 2026-03-31 | 41.72 | $31.42 | 3800 |
| 2026-03-30 | 31.26 | $30.14 | 9739 |
| 2026-03-27 | 31.94 | $30.30 | 4017 |
| 2026-03-26 | 33.64 | $30.69 | 2115 |
| 2026-03-25 | 37.85 | $31.55 | 1338 |
| 2026-03-24 | 33.92 | $31.12 | 2400 |
| 2026-03-23 | 36.20 | $31.57 | 5100 |
| 2026-03-20 | 32.77 | $31.21 | 535 |
| 2026-03-19 | 37.44 | $32.09 | 7100 |
| 2026-03-18 | 38.08 | $32.20 | 3300 |
| 2026-03-17 | 40.30 | $32.57 | 2300 |
| 2026-03-16 | 40.79 | $32.65 | 2500 |
| 2026-03-13 | 36.60 | $32.19 | 4400 |
| 2026-03-12 | 37.70 | $32.39 | 900 |
| 2026-03-11 | 40.67 | $32.90 | 4711 |
| 2026-03-10 | 40.85 | $32.93 | 4419 |
| 2026-03-09 | 42.33 | $33.18 | 5817 |
| 2026-03-06 | 36.56 | $32.52 | 5100 |
| 2026-03-05 | 38.73 | $32.91 | 4700 |
| 2026-03-04 | 40.49 | $33.21 | 5200 |
| 2026-03-03 | 36.86 | $32.81 | 3107 |
| 2026-03-02 | 39.07 | $33.20 | 5200 |
| 2026-02-27 | 39.47 | $33.27 | 4800 |
| 2026-02-26 | 42.84 | $33.83 | 2047 |
| 2026-02-25 | 43.92 | $34.00 | 7500 |
| 2026-02-24 | 40.83 | $33.63 | 7713 |
| 2026-02-23 | 34.55 | $32.95 | 4313 |
| 2026-02-20 | 37.50 | $33.48 | 5130 |
| 2026-02-19 | 35.53 | $33.28 | 6828 |
| 2026-02-18 | 36.24 | $33.41 | 7435 |
| 2026-02-17 | 34.43 | $33.22 | 4300 |
| 2026-02-13 | 35.64 | $33.46 | 3800 |
| 2026-02-12 | 36.09 | $33.55 | 3400 |
| 2026-02-11 | 39.14 | $34.13 | 4900 |
| 2026-02-10 | 41.74 | $34.58 | 5600 |
| 2026-02-09 | 41.79 | $34.59 | 6600 |
| 2026-02-06 | 37.64 | $34.09 | 5849 |
| 2026-02-05 | 27.75 | $33.08 | 10046 |
| 2026-02-04 | 30.78 | $33.74 | 16800 |
| 2026-02-03 | 34.52 | $34.43 | 5200 |
| 2026-02-02 | 41.64 | $35.45 | 3100 |
| 2026-01-30 | 41.53 | $35.44 | 3900 |
| 2026-01-29 | 50.26 | $36.39 | 4300 |
| 2026-01-28 | 54.37 | $36.75 | 3500 |
| 2026-01-27 | 54.08 | $36.72 | 3617 |
| 2026-01-26 | 53.01 | $36.61 | 5000 |
| 2026-01-23 | 50.52 | $36.36 | 4500 |
| 2026-01-22 | 47.46 | $36.07 | 7113 |
| 2026-01-21 | 43.58 | $35.73 | 8149 |
| 2026-01-20 | 38.63 | $35.34 | 5741 |
| 2026-01-16 | 48.46 | $36.29 | 1927 |
| 2026-01-15 | 48.33 | $36.28 | 1614 |
| 2026-01-14 | 49.05 | $36.34 | 4702 |
| 2026-01-13 | 51.33 | $36.53 | 6040 |
| 2026-01-12 | 50.87 | $36.49 | 8500 |
| 2026-01-09 | 49.63 | $36.38 | 5102 |
| 2026-01-08 | 49.30 | $36.35 | 15609 |
| 2026-01-07 | 50.56 | $36.47 | 5400 |
| 2026-01-06 | 53.94 | $36.78 | 9400 |
| 2026-01-05 | 51.46 | $36.53 | 10014 |
| 2026-01-02 | 50.75 | $36.46 | 5729 |
| 2025-12-31 | 46.64 | $36.07 | 6800 |
| 2025-12-30 | 49.67 | $36.37 | 9446 |
| 2025-12-29 | 49.15 | $36.32 | 10410 |
| 2025-12-26 | 49.93 | $36.40 | 3633 |
| 2025-12-24 | 49.84 | $36.39 | 2200 |
| 2025-12-23 | 48.63 | $36.26 | 6225 |
| 2025-12-22 | 49.24 | $36.33 | 7500 |
| 2025-12-19 | 48.09 | $36.20 | 2000 |
| 2025-12-18 | 44.12 | $35.77 | 2940 |
| 2025-12-17 | 40.51 | $35.41 | 5300 |
| 2025-12-16 | 45.48 | $36.05 | 3400 |
| 2025-12-15 | 45.98 | $36.11 | 3600 |
| 2025-12-12 | 47.39 | $36.28 | 9906 |
| 2025-12-11 | 52.02 | $36.80 | 12902 |
| 2025-12-10 | 52.11 | $36.81 | 8304 |
| 2025-12-09 | 51.62 | $36.75 | 1516 |
| 2025-12-08 | 51.22 | $36.70 | 4812 |
| 2025-12-05 | 50.91 | $36.66 | 6000 |
| 2025-12-04 | 48.04 | $36.29 | 5210 |
| 2025-12-03 | 47.41 | $36.21 | 4631 |
| 2025-12-02 | 46.01 | $36.03 | 5800 |
| 2025-12-01 | 45.31 | $35.94 | 5500 |
| 2025-11-28 | 45.02 | $35.90 | 900 |
| 2025-11-26 | 43.25 | $35.66 | 8500 |
| 2025-11-25 | 42.45 | $35.55 | 2245 |
| 2025-11-24 | 41.67 | $35.44 | 13015 |
| 2025-11-21 | 36.67 | $34.77 | 7000 |
| 2025-11-20 | 32.92 | $34.31 | 5800 |
| 2025-11-19 | 36.99 | $35.21 | 9433 |
| 2025-11-18 | 38.29 | $35.47 | 5134 |
| 2025-11-17 | 38.94 | $35.60 | 9000 |
| 2025-11-14 | 42.46 | $36.27 | 3140 |
| 2025-11-13 | 42.17 | $36.23 | 47400 |
| 2025-11-12 | 47.59 | $37.16 | 17400 |
| 2025-11-11 | 46.68 | $37.03 | 12546 |
| 2025-11-10 | 47.71 | $37.20 | 6703 |
| 2025-11-07 | 42.22 | $36.43 | 8200 |
| 2025-11-06 | 42.72 | $36.52 | 12019 |
| 2025-11-05 | 48.11 | $37.42 | 7922 |
| 2025-11-04 | 47.20 | $37.29 | 11300 |
| 2025-11-03 | 54.09 | $38.28 | 16900 |
| 2025-10-31 | 55.02 | $38.40 | 5300 |
| 2025-10-30 | 53.63 | $38.18 | 14600 |
| 2025-10-29 | 60.45 | $39.03 | 5643 |
| 2025-10-28 | 61.23 | $39.12 | 18520 |
| 2025-10-27 | 62.34 | $39.25 | 15800 |
| 2025-10-24 | 58.26 | $38.51 | 19200 |
| 2025-10-23 | 55.00 | $37.99 | 3800 |
| 2025-10-22 | 54.02 | $37.84 | 11229 |
| 2025-10-21 | 58.29 | $38.37 | 5600 |
| 2025-10-20 | 58.46 | $38.39 | 8346 |
| 2025-10-17 | 53.91 | $37.66 | 4500 |
| 2025-10-16 | 54.22 | $37.70 | 8200 |
| 2025-10-15 | 56.77 | $38.03 | 4317 |
| 2025-10-14 | 53.22 | $37.47 | 8200 |
| 2025-10-13 | 55.06 | $37.71 | 5900 |
| 2025-10-10 | 48.76 | $36.81 | 13439 |
| 2025-10-09 | 64.40 | $38.45 | 7300 |
| 2025-10-08 | 66.24 | $38.60 | 4810 |
| 2025-10-07 | 62.50 | $38.05 | 10300 |
| 2025-10-06 | 67.69 | $38.45 | 5800 |
| 2025-10-03 | 63.02 | $37.81 | 6900 |
| 2025-10-02 | 66.14 | $38.03 | 5200 |
| 2025-10-01 | 63.48 | $37.69 | 15704 |
| 2025-09-30 | 66.39 | $37.89 | 3564 |
| 2025-09-29 | 67.57 | $37.97 | 5800 |
| 2025-09-26 | 65.46 | $37.68 | 1606 |
| 2025-09-25 | 63.52 | $37.43 | 2427 |
| 2025-09-24 | 64.34 | $37.49 | 17000 |
| 2025-09-23 | 69.18 | $37.83 | 9800 |
| 2025-09-22 | 75.52 | $38.23 | 15900 |
| 2025-09-19 | 73.50 | $37.88 | 6600 |
| 2025-09-18 | 73.99 | $37.91 | 20643 |
| 2025-09-17 | 71.95 | $37.57 | 2200 |
| 2025-09-16 | 71.26 | $37.46 | 8400 |
| 2025-09-15 | 70.63 | $37.36 | 9400 |
| 2025-09-12 | 67.46 | $36.89 | 5700 |
| 2025-09-11 | 66.66 | $36.78 | 9000 |
| 2025-09-10 | 64.39 | $36.48 | 2804 |
| 2025-09-09 | 63.69 | $36.39 | 3746 |
| 2025-09-08 | 62.36 | $36.22 | 5819 |
| 2025-09-05 | 59.62 | $35.89 | 11500 |
| 2025-09-04 | 59.01 | $35.82 | 2240 |
| 2025-09-03 | 57.38 | $35.63 | 6833 |
| 2025-09-02 | 55.33 | $35.40 | 5100 |
| 2025-08-29 | 58.96 | $35.71 | 12222 |
| 2025-08-28 | 62.35 | $35.98 | 1846 |
| 2025-08-27 | 60.34 | $35.73 | 9904 |
| 2025-08-26 | 59.61 | $35.64 | 5412 |
| 2025-08-25 | 59.05 | $35.57 | 3601 |
| 2025-08-22 | 59.61 | $35.62 | 3300 |
| 2025-08-21 | 52.48 | $34.79 | 3800 |
| 2025-08-20 | 54.92 | $35.01 | 12600 |
| 2025-08-19 | 56.63 | $35.16 | 6300 |
| 2025-08-18 | 63.50 | $35.71 | 3800 |
| 2025-08-15 | 63.26 | $35.68 | 3600 |
| 2025-08-14 | 65.49 | $35.85 | 6600 |
| 2025-08-13 | 68.60 | $36.08 | 9000 |
| 2025-08-12 | 66.50 | $35.76 | 6300 |
| 2025-08-11 | 61.71 | $35.13 | 7000 |
| 2025-08-08 | 63.35 | $35.25 | 4300 |
| 2025-08-07 | 62.72 | $35.17 | 17400 |
| 2025-08-06 | 62.18 | $35.10 | 15700 |
| 2025-08-05 | 64.33 | $35.27 | 5500 |
| 2025-08-04 | 67.17 | $35.49 | 4600 |
| 2025-08-01 | 61.16 | $34.68 | 9000 |
| 2025-07-31 | 69.86 | $35.26 | 7600 |
| 2025-07-30 | 69.50 | $35.21 | 12100 |
| 2025-07-29 | 68.80 | $35.11 | 10500 |
| 2025-07-28 | 70.33 | $35.21 | 10400 |
| 2025-07-25 | 68.40 | $34.92 | 5700 |
| 2025-07-24 | 67.71 | $34.82 | 4400 |
| 2025-07-23 | 69.88 | $34.97 | 5700 |
| 2025-07-22 | 69.19 | $34.86 | 4700 |
| 2025-07-21 | 70.87 | $34.98 | 6200 |
| 2025-07-18 | 69.77 | $34.79 | 3500 |
| 2025-07-17 | 69.42 | $34.73 | 2000 |
| 2025-07-16 | 68.02 | $34.49 | 8700 |
| 2025-07-15 | 65.86 | $34.14 | 4000 |
| 2025-07-14 | 64.22 | $33.89 | 2200 |
| 2025-07-11 | 63.41 | $33.77 | 1000 |
| 2025-07-10 | 65.87 | $33.98 | 6600 |
| 2025-07-09 | 66.81 | $34.06 | 7500 |
| 2025-07-08 | 66.47 | $34.00 | 6800 |
| 2025-07-07 | 65.34 | $33.80 | 18500 |
| 2025-07-03 | 68.97 | $34.13 | 3700 |
| 2025-07-02 | 67.84 | $33.91 | 5200 |
| 2025-07-01 | 67.11 | $33.77 | 11800 |
| 2025-06-30 | 69.45 | $33.99 | 83600 |
| 2025-06-27 | 67.80 | $33.65 | 6300 |
| 2025-06-26 | 67.06 | $33.50 | 4800 |
| 2025-06-25 | 67.55 | $33.55 | 4400 |
| 2025-06-24 | 68.03 | $33.60 | 114300 |
| 2025-06-23 | 63.04 | $32.59 | 6700 |
| 2025-06-20 | 61.40 | $32.30 | 2600 |
| 2025-06-18 | 63.34 | $32.51 | 4800 |
| 2025-06-17 | 61.35 | $32.15 | 3100 |
| 2025-06-16 | 64.87 | $32.53 | 5700 |
| 2025-06-13 | 61.20 | $31.87 | 5000 |
| 2025-06-12 | 69.82 | $32.69 | 1300 |
| 2025-06-11 | 68.91 | $32.51 | 5900 |
| 2025-06-10 | 69.24 | $32.54 | 3800 |
| 2025-06-09 | 68.66 | $32.42 | 6600 |
| 2025-06-06 | 66.85 | $32.05 | 6200 |
| 2025-06-05 | 64.71 | $31.64 | 2900 |
| 2025-06-04 | 66.20 | $31.79 | 2400 |
| 2025-06-03 | 63.83 | $31.34 | 3000 |
| 2025-06-02 | 61.91 | $31.00 | 2700 |
| 2025-05-30 | 59.57 | $30.61 | 1700 |
| 2025-05-29 | 61.59 | $30.83 | 2500 |
| 2025-05-28 | 61.48 | $30.81 | 1600 |
| 2025-05-27 | 62.09 | $30.88 | 4000 |
| 2025-05-23 | 57.65 | $30.10 | 1800 |
| 2025-05-22 | 60.41 | $30.42 | 1200 |
| 2025-05-21 | 59.72 | $30.30 | 1600 |
| 2025-05-20 | 63.28 | $30.71 | 1400 |
| 2025-05-19 | 63.23 | $30.70 | 6400 |
| 2025-05-16 | 64.41 | $30.84 | 3400 |
| 2025-05-15 | 63.44 | $30.63 | 5400 |
| 2025-05-14 | 63.83 | $30.68 | 3900 |
| 2025-05-13 | 62.36 | $30.35 | 4700 |
| 2025-05-12 | 60.26 | $29.90 | 5200 |
| 2025-05-09 | 54.49 | $28.82 | 5300 |
| 2025-05-08 | 54.02 | $28.74 | 3600 |
| 2025-05-07 | 53.33 | $28.62 | 1600 |
| 2025-05-06 | 54.56 | $28.81 | 1300 |
| 2025-05-05 | 55.26 | $28.92 | 4100 |
| 2025-05-02 | 54.86 | $28.84 | 5300 |
| 2025-05-01 | 51.57 | $28.20 | 2000 |
| 2025-04-30 | 50.83 | $28.06 | 2700 |
| 2025-04-29 | 51.04 | $28.10 | 1700 |
| 2025-04-28 | 51.04 | $28.10 | 3000 |
| 2025-04-25 | 50.67 | $28.02 | 2300 |
| 2025-04-24 | 49.10 | $27.68 | 4800 |
| 2025-04-23 | 45.68 | $26.97 | 6100 |
| 2025-04-22 | 42.20 | $26.30 | 2100 |
| 2025-04-21 | 39.51 | $25.81 | 1800 |
| 2025-04-17 | 41.15 | $26.25 | 1100 |
| 2025-04-16 | 40.51 | $26.13 | 8500 |
| 2025-04-15 | 43.14 | $26.84 | 5500 |
| 2025-04-14 | 42.64 | $26.74 | 6900 |
| 2025-04-11 | 42.30 | $26.67 | 4100 |
| 2025-04-10 | 39.51 | $26.09 | 5700 |
| 2025-04-09 | 43.74 | $27.31 | 13200 |
| 2025-04-08 | 26.00 | $24.43 | 8200 |
| 2025-04-07 | 27.51 | $24.96 | 23800 |
| 2025-04-04 | 28.16 | $25.18 | 8800 |
| 2025-04-03 | 32.64 | $26.53 | 7300 |
| 2025-04-02 | 40.32 | $28.23 | 6400 |
| 2025-04-01 | 38.96 | $28.06 | 2700 |
| 2025-03-31 | 36.52 | $27.76 | 11500 |
| 2025-03-28 | 37.66 | $28.00 | 3500 |
| 2025-03-27 | 41.74 | $28.79 | 900 |
| 2025-03-26 | 43.43 | $29.09 | 2800 |
| 2025-03-25 | 46.74 | $29.64 | 2900 |
| 2025-03-24 | 46.24 | $29.57 | 7100 |
| 2025-03-21 | 42.16 | $29.01 | 1200 |
| 2025-03-20 | 42.49 | $29.07 | 4600 |
| 2025-03-19 | 43.84 | $29.32 | 4900 |
| 2025-03-18 | 41.58 | $29.00 | 6600 |
| 2025-03-17 | 44.79 | $29.60 | 5200 |
| 2025-03-14 | 41.88 | $29.19 | 14300 |
| 2025-03-13 | 36.35 | $28.48 | 2200 |
| 2025-03-12 | 40.13 | $29.22 | 7100 |
| 2025-03-11 | 37.89 | $28.95 | 12900 |
| 2025-03-10 | 35.96 | $28.72 | 13400 |
| 2025-03-07 | 42.02 | $29.84 | 6100 |
| 2025-03-06 | 41.77 | $29.81 | 3600 |
| 2025-03-05 | 46.32 | $30.53 | 4100 |
| 2025-03-04 | 39.54 | $29.75 | 10800 |
| 2025-03-03 | 38.02 | $29.59 | 8100 |
| 2025-02-28 | 42.75 | $30.33 | 10300 |
| 2025-02-27 | 42.48 | $30.30 | 3500 |
| 2025-02-26 | 50.32 | $31.32 | 3800 |
| 2025-02-25 | 48.27 | $31.09 | 5800 |
| 2025-02-24 | 51.51 | $31.46 | 8700 |
| 2025-02-21 | 57.35 | $32.05 | 5600 |
| 2025-02-20 | 65.73 | $32.75 | 5800 |
| 2025-02-19 | 65.46 | $32.71 | 6000 |
| 2025-02-18 | 64.24 | $32.53 | 4500 |
| 2025-02-14 | 62.70 | $32.31 | 1800 |
| 2025-02-13 | 60.66 | $32.03 | 4300 |
| 2025-02-12 | 59.38 | $31.86 | 6100 |
| 2025-02-11 | 60.26 | $31.94 | 2700 |
| 2025-02-10 | 61.01 | $32.01 | 6800 |
| 2025-02-07 | 56.69 | $31.42 | 7200 |
| 2025-02-06 | 56.69 | $31.42 | 4100 |
| 2025-02-05 | 57.27 | $31.48 | 7300 |
| 2025-02-04 | 56.28 | $31.34 | 4000 |
| 2025-02-03 | 51.45 | $30.71 | 6400 |
| 2025-01-31 | 53.13 | $30.90 | 7100 |
| 2025-01-30 | 55.39 | $31.15 | 3300 |
| 2025-01-29 | 52.96 | $30.83 | 4300 |
| 2025-01-28 | 53.39 | $30.88 | 6800 |
| 2025-01-27 | 49.38 | $30.37 | 12600 |
| 2025-01-24 | 56.64 | $31.17 | 3700 |
| 2025-01-23 | 55.24 | $30.99 | 4200 |
| 2025-01-22 | 54.77 | $30.93 | 9500 |
| 2025-01-21 | 53.94 | $30.82 | 6700 |
| 2025-01-17 | 49.70 | $30.29 | 6300 |
| 2025-01-16 | 47.71 | $30.06 | 6100 |
| 2025-01-15 | 49.82 | $30.32 | 10000 |
| 2025-01-14 | 42.59 | $29.54 | 4200 |
| 2025-01-13 | 43.12 | $29.61 | 3700 |
| 2025-01-10 | 43.19 | $29.62 | 9700 |
| 2025-01-08 | 48.49 | $30.30 | 3900 |
| 2025-01-07 | 50.13 | $30.49 | 16400 |
| 2025-01-06 | 54.74 | $30.99 | 8800 |
| 2025-01-03 | 50.21 | $30.47 | 4000 |
| 2025-01-02 | 43.27 | $29.80 | 9300 |
| 2024-12-31 | 43.79 | $29.86 | 7400 |
| 2024-12-30 | 45.16 | $30.02 | 8000 |
| 2024-12-27 | 47.84 | $30.32 | 4400 |
| 2024-12-26 | 50.99 | $30.65 | 3000 |
| 2024-12-24 | 50.52 | $30.60 | 1600 |
| 2024-12-23 | 47.96 | $30.33 | 18600 |
| 2024-12-20 | 46.80 | $30.21 | 20800 |
| 2024-12-19 | 44.75 | $30.00 | 7500 |
| 2024-12-18 | 44.99 | $30.03 | 11500 |
| 2024-12-17 | 54.62 | $31.09 | 5200 |
| 2024-12-16 | 54.94 | $31.12 | 6500 |
| 2024-12-13 | 54.77 | $31.10 | 7800 |
| 2024-12-12 | 59.22 | $31.53 | 4200 |
| 2024-12-11 | 59.87 | $31.59 | 9500 |
| 2024-12-10 | 56.97 | $31.20 | 2800 |
| 2024-12-09 | 61.51 | $31.62 | 7900 |
| 2024-12-06 | 62.18 | $31.68 | 8100 |
| 2024-12-05 | 59.60 | $31.31 | 6600 |
| 2024-12-04 | 61.88 | $31.52 | 5300 |
| 2024-12-03 | 58.50 | $31.05 | 6600 |
| 2024-12-02 | 60.00 | $31.19 | 8800 |
| 2024-11-29 | 56.76 | $30.76 | 7000 |
| 2024-11-27 | 53.78 | $30.40 | 9800 |
| 2024-11-26 | 55.81 | $30.60 | 9100 |
| 2024-11-25 | 56.62 | $30.68 | 14800 |
| 2024-11-22 | 52.96 | $30.23 | 17300 |
| 2024-11-21 | 52.02 | $30.12 | 19600 |
| 2024-11-20 | 49.40 | $29.82 | 9400 |
| 2024-11-19 | 51.26 | $30.03 | 7400 |
| 2024-11-18 | 47.30 | $29.59 | 3000 |
| 2024-11-15 | 43.97 | $29.25 | 3500 |
| 2024-11-14 | 48.42 | $29.77 | 10900 |
| 2024-11-13 | 49.15 | $29.85 | 10000 |
| 2024-11-12 | 51.64 | $30.12 | 11400 |
| 2024-11-11 | 52.86 | $30.25 | 16000 |
| 2024-11-08 | 54.18 | $30.39 | 11400 |
| 2024-11-07 | 60.85 | $31.04 | 9300 |
| 2024-11-06 | 53.98 | $30.21 | 13300 |
| 2024-11-05 | 51.54 | $29.96 | 10500 |
| 2024-11-04 | 46.95 | $29.53 | 6300 |
| 2024-11-01 | 47.25 | $29.56 | 3700 |
| 2024-10-31 | 47.14 | $29.55 | 3400 |
| 2024-10-30 | 53.11 | $30.14 | 2000 |
| 2024-10-29 | 58.99 | $30.63 | 4800 |
| 2024-10-28 | 55.14 | $30.23 | 3800 |
| 2024-10-25 | 51.80 | $29.92 | 1300 |
| 2024-10-24 | 48.76 | $29.66 | 4400 |
| 2024-10-23 | 49.44 | $29.72 | 2600 |
| 2024-10-22 | 53.48 | $30.06 | 3200 |
| 2024-10-21 | 53.37 | $30.05 | 5000 |
| 2024-10-18 | 53.49 | $30.06 | 3500 |
| 2024-10-17 | 51.17 | $29.83 | 11600 |
| 2024-10-16 | 53.02 | $30.00 | 2800 |
| 2024-10-15 | 53.68 | $30.06 | 2800 |
| 2024-10-14 | 57.13 | $30.37 | 5700 |
| 2024-10-11 | 56.00 | $30.24 | 3100 |
| 2024-10-10 | 54.15 | $30.03 | 2500 |
| 2024-10-09 | 56.75 | $30.27 | 2700 |
| 2024-10-08 | 56.16 | $30.20 | 2200 |
| 2024-10-07 | 56.16 | $30.20 | 5200 |
| 2024-10-04 | 57.97 | $30.38 | 4100 |
| 2024-10-03 | 53.98 | $29.87 | 2100 |
| 2024-10-02 | 55.96 | $30.07 | 3700 |
| 2024-10-01 | 54.29 | $29.86 | 3600 |
| 2024-09-30 | 58.40 | $30.27 | 3500 |
| 2024-09-27 | 58.26 | $30.25 | 3200 |
| 2024-09-26 | 58.95 | $30.32 | 4800 |
| 2024-09-25 | 55.28 | $29.81 | 1700 |
| 2024-09-24 | 56.50 | $29.94 | 7000 |
| 2024-09-23 | 52.76 | $29.45 | 6400 |
| 2024-09-20 | 52.36 | $29.40 | 3300 |
| 2024-09-19 | 53.56 | $29.54 | 4400 |
| 2024-09-18 | 47.90 | $28.84 | 3600 |
| 2024-09-17 | 49.62 | $29.05 | 4000 |
| 2024-09-16 | 49.12 | $28.99 | 3600 |
| 2024-09-13 | 48.80 | $28.95 | 2300 |
| 2024-09-12 | 48.26 | $28.88 | 3400 |
| 2024-09-11 | 46.81 | $28.69 | 6600 |
| 2024-09-10 | 43.06 | $28.22 | 9000 |
| 2024-09-09 | 42.41 | $28.14 | 4000 |
| 2024-09-06 | 40.45 | $27.90 | 3500 |
| 2024-09-05 | 44.13 | $28.52 | 4600 |
| 2024-09-04 | 44.19 | $28.53 | 2900 |
| 2024-09-03 | 44.19 | $28.53 | 2400 |
| 2024-08-30 | 51.07 | $29.60 | 1300 |
| 2024-08-29 | 49.18 | $29.33 | 7400 |
| 2024-08-28 | 48.04 | $29.17 | 8500 |
| 2024-08-27 | 52.27 | $29.78 | 2400 |
| 2024-08-26 | 51.20 | $29.62 | 3900 |
| 2024-08-23 | 53.48 | $29.94 | 2900 |
| 2024-08-22 | 49.69 | $29.37 | 2900 |
| 2024-08-21 | 53.46 | $29.89 | 2800 |
| 2024-08-20 | 50.87 | $29.51 | 3500 |
| 2024-08-19 | 52.48 | $29.73 | 4300 |
| 2024-08-16 | 49.00 | $29.23 | 2900 |
| 2024-08-15 | 48.06 | $29.10 | 5400 |
| 2024-08-14 | 44.32 | $28.60 | 2700 |
| 2024-08-13 | 44.57 | $28.64 | 5900 |
| 2024-08-12 | 39.24 | $27.97 | 4100 |
| 2024-08-09 | 39.51 | $28.02 | 5000 |
| 2024-08-08 | 38.47 | $27.89 | 8600 |
| 2024-08-07 | 31.48 | $27.08 | 6000 |
| 2024-08-06 | 32.79 | $27.38 | 3000 |
| 2024-08-05 | 31.16 | $27.20 | 22700 |
| 2024-08-02 | 36.12 | $28.27 | 7600 |
| 2024-08-01 | 41.57 | $29.20 | 3800 |
| 2024-07-31 | 47.27 | $29.98 | 5500 |
| 2024-07-30 | 39.84 | $29.24 | 7500 |
| 2024-07-29 | 42.21 | $29.55 | 8500 |
| 2024-07-26 | 42.99 | $29.65 | 3300 |
| 2024-07-25 | 40.91 | $29.45 | 8300 |
| 2024-07-24 | 42.69 | $29.69 | 7400 |
| 2024-07-23 | 50.59 | $30.60 | 5500 |
| 2024-07-22 | 52.73 | $30.81 | 8800 |
| 2024-07-19 | 48.71 | $30.40 | 8100 |
| 2024-07-18 | 51.88 | $30.71 | 2700 |
| 2024-07-17 | 56.63 | $31.13 | 5200 |
| 2024-07-16 | 67.04 | $31.88 | 5100 |
| 2024-07-15 | 66.50 | $31.81 | 4500 |
| 2024-07-12 | 68.03 | $31.91 | 3800 |
| 2024-07-11 | 65.30 | $31.55 | 11200 |
| 2024-07-10 | 71.59 | $31.94 | 5400 |
| 2024-07-09 | 68.40 | $31.51 | 7000 |
| 2024-07-08 | 71.04 | $31.66 | 5300 |
| 2024-07-05 | 67.09 | $31.17 | 2100 |
| 2024-07-03 | 64.97 | $30.94 | 800 |
| 2024-07-02 | 61.91 | $30.64 | 2300 |
| 2024-07-01 | 59.33 | $30.41 | 6700 |
| 2024-06-28 | 60.86 | $30.50 | 4800 |
| 2024-06-27 | 60.86 | $30.50 | 9800 |
| 2024-06-26 | 59.82 | $30.40 | 6900 |
| 2024-06-25 | 58.88 | $30.31 | 6300 |
| 2024-06-24 | 57.42 | $30.17 | 5600 |
| 2024-06-21 | 62.40 | $30.50 | 2600 |
| 2024-06-20 | 64.33 | $30.62 | 6600 |
| 2024-06-18 | 64.24 | $30.61 | 4400 |
| 2024-06-17 | 64.84 | $30.65 | 3900 |
| 2024-06-14 | 61.58 | $30.27 | 6500 |
| 2024-06-13 | 60.77 | $30.18 | 16000 |
| 2024-06-12 | 60.59 | $30.16 | 3700 |
| 2024-06-11 | 56.27 | $29.70 | 5700 |
| 2024-06-10 | 55.87 | $29.66 | 4600 |
| 2024-06-07 | 56.86 | $29.74 | 1500 |
| 2024-06-06 | 59.48 | $29.95 | 4700 |
| 2024-06-05 | 59.14 | $29.91 | 5200 |
| 2024-06-04 | 53.99 | $29.35 | 4500 |
| 2024-06-03 | 53.40 | $29.29 | 3900 |
| 2024-05-31 | 52.12 | $29.16 | 5800 |
| 2024-05-30 | 51.92 | $29.14 | 6900 |
| 2024-05-29 | 54.42 | $29.38 | 2900 |
| 2024-05-28 | 59.52 | $29.83 | 11300 |
| 2024-05-24 | 58.37 | $29.69 | 4800 |
| 2024-05-23 | 55.16 | $29.32 | 5100 |
| 2024-05-22 | 59.27 | $29.67 | 3900 |
| 2024-05-21 | 61.25 | $29.83 | 4900 |
| 2024-05-20 | 63.38 | $30.00 | 8900 |
| 2024-05-17 | 61.59 | $29.76 | 4400 |
| 2024-05-16 | 62.81 | $29.86 | 4200 |
| 2024-05-15 | 63.89 | $29.95 | 7000 |
| 2024-05-14 | 59.87 | $29.40 | 9500 |
| 2024-05-13 | 55.89 | $28.93 | 5500 |
| 2024-05-10 | 55.89 | $28.93 | 7500 |
| 2024-05-09 | 56.32 | $28.97 | 1200 |
| 2024-05-08 | 55.68 | $28.89 | 500 |
| 2024-05-07 | 56.77 | $29.00 | 5900 |
| 2024-05-06 | 56.77 | $29.00 | 8000 |
| 2024-05-03 | 53.94 | $28.62 | 7700 |
| 2024-05-02 | 50.10 | $28.15 | 2200 |
| 2024-05-01 | 44.59 | $27.56 | 2800 |
| 2024-04-30 | 45.16 | $27.63 | 8600 |
| 2024-04-29 | 49.38 | $28.13 | 7000 |
| 2024-04-26 | 48.56 | $28.04 | 7100 |
| 2024-04-25 | 42.43 | $27.42 | 3400 |
| 2024-04-24 | 44.46 | $27.67 | 11000 |
| 2024-04-23 | 43.22 | $27.55 | 7500 |
| 2024-04-22 | 38.45 | $27.11 | 39400 |
| 2024-04-19 | 32.84 | $26.65 | 16100 |
| 2024-04-18 | 36.63 | $27.20 | 2800 |
| 2024-04-17 | 37.23 | $27.28 | 3700 |
| 2024-04-16 | 38.49 | $27.45 | 3800 |
| 2024-04-15 | 38.37 | $27.44 | 6100 |
| 2024-04-12 | 42.08 | $27.93 | 12800 |
| 2024-04-11 | 49.29 | $28.71 | 5600 |
| 2024-04-10 | 45.42 | $28.37 | 2400 |
| 2024-04-09 | 49.65 | $28.77 | 3300 |
| 2024-04-08 | 48.04 | $28.63 | 10800 |
| 2024-04-05 | 47.70 | $28.60 | 2200 |
| 2024-04-04 | 46.48 | $28.49 | 10800 |
| 2024-04-03 | 51.81 | $29.00 | 17700 |
| 2024-04-02 | 51.71 | $28.99 | 8600 |
| 2024-04-01 | 54.48 | $29.24 | 7700 |
| 2024-03-28 | 53.54 | $29.14 | 11400 |
| 2024-03-27 | 53.17 | $29.10 | 7500 |
| 2024-03-26 | 51.42 | $28.91 | 9300 |
| 2024-03-25 | 51.71 | $28.94 | 8900 |
| 2024-03-22 | 52.55 | $29.03 | 8600 |
| 2024-03-21 | 52.39 | $29.01 | 10000 |
| 2024-03-20 | 52.65 | $29.04 | 5800 |
| 2024-03-19 | 49.57 | $28.65 | 6500 |
| 2024-03-18 | 50.61 | $28.78 | 10100 |
| 2024-03-15 | 49.29 | $28.61 | 7400 |
| 2024-03-14 | 53.54 | $29.14 | 8200 |
| 2024-03-13 | 57.35 | $29.57 | 12600 |
| 2024-03-12 | 59.21 | $29.77 | 12200 |
| 2024-03-11 | 55.05 | $29.17 | 12800 |
| 2024-03-08 | 54.98 | $29.16 | 16300 |
| 2024-03-07 | 58.30 | $29.53 | 15200 |
| 2024-03-06 | 54.18 | $28.95 | 13200 |
| 2024-03-05 | 51.76 | $28.64 | 12200 |
| 2024-03-04 | 57.02 | $29.21 | 24400 |
| 2024-03-01 | 56.35 | $29.12 | 11600 |
| 2024-02-29 | 52.13 | $28.58 | 6800 |
| 2024-02-28 | 52.94 | $28.67 | 8600 |
| 2024-02-27 | 55.40 | $28.94 | 8800 |
| 2024-02-26 | 56.31 | $29.04 | 9300 |
| 2024-02-23 | 56.18 | $29.02 | 7800 |
| 2024-02-22 | 57.91 | $29.22 | 13700 |
| 2024-02-21 | 50.49 | $28.20 | 8000 |
| 2024-02-20 | 52.39 | $28.42 | 18600 |
| 2024-02-16 | 56.40 | $28.86 | 8300 |
| 2024-02-15 | 65.39 | $29.69 | 9600 |
| 2024-02-14 | 63.18 | $29.36 | 10300 |
| 2024-02-13 | 58.07 | $28.70 | 17700 |
| 2024-02-12 | 65.37 | $29.26 | 14800 |
| 2024-02-09 | 65.08 | $29.22 | 14900 |
| 2024-02-08 | 62.55 | $28.89 | 15800 |
| 2024-02-07 | 62.32 | $28.86 | 12800 |
| 2024-02-06 | 61.24 | $28.72 | 8200 |
| 2024-02-05 | 60.23 | $28.59 | 7500 |
| 2024-02-02 | 60.15 | $28.58 | 8900 |
| 2024-02-01 | 54.86 | $27.93 | 4800 |
| 2024-01-31 | 52.85 | $27.71 | 6500 |
| 2024-01-30 | 58.73 | $28.23 | 13200 |
| 2024-01-29 | 61.22 | $28.43 | 7500 |
| 2024-01-26 | 58.90 | $28.15 | 8600 |
| 2024-01-25 | 62.18 | $28.41 | 4900 |
| 2024-01-24 | 60.91 | $28.25 | 29400 |
| 2024-01-23 | 60.28 | $28.17 | 5700 |
| 2024-01-22 | 57.92 | $27.88 | 14700 |
| 2024-01-19 | 56.66 | $27.73 | 7600 |
| 2024-01-18 | 51.09 | $27.13 | 4500 |
| 2024-01-17 | 47.57 | $26.80 | 6400 |
| 2024-01-16 | 51.40 | $27.16 | 6700 |
| 2024-01-12 | 57.12 | $27.63 | 7900 |
| 2024-01-11 | 57.12 | $27.63 | 5200 |
| 2024-01-10 | 56.66 | $27.58 | 5200 |
| 2024-01-09 | 55.19 | $27.42 | 8700 |
| 2024-01-08 | 55.30 | $27.43 | 4900 |
| 2024-01-05 | 49.38 | $26.82 | 11800 |
| 2024-01-04 | 50.21 | $26.90 | 6900 |
| 2024-01-03 | 51.86 | $27.06 | 73100 |
| 2024-01-02 | 56.86 | $27.51 | 12800 |
| 2023-12-29 | 64.47 | $28.09 | 7900 |
| 2023-12-28 | 66.97 | $28.26 | 11900 |
| 2023-12-27 | 65.78 | $28.10 | 10400 |
| 2023-12-26 | 66.64 | $28.16 | 17300 |
| 2023-12-22 | 63.66 | $27.76 | 10100 |
| 2023-12-21 | 66.77 | $27.98 | 5800 |
| 2023-12-20 | 63.02 | $27.50 | 10000 |
| 2023-12-19 | 70.06 | $27.95 | 8500 |
| 2023-12-18 | 68.03 | $27.68 | 8600 |
| 2023-12-15 | 66.59 | $27.50 | 5100 |
| 2023-12-14 | 69.39 | $27.67 | 9800 |
| 2023-12-13 | 68.27 | $27.52 | 9300 |
| 2023-12-12 | 64.85 | $27.10 | 4100 |
| 2023-12-11 | 63.79 | $26.98 | 16400 |
| 2023-12-08 | 63.71 | $26.97 | 5100 |
| 2023-12-07 | 61.70 | $26.74 | 4900 |
| 2023-12-06 | 59.19 | $26.47 | 4400 |
| 2023-12-05 | 59.61 | $26.50 | 3700 |
| 2023-12-04 | 61.65 | $26.65 | 8900 |
| 2023-12-01 | 65.18 | $26.90 | 4200 |
| 2023-11-30 | 63.92 | $26.74 | 7000 |
| 2023-11-29 | 65.46 | $26.85 | 9400 |
| 2023-11-28 | 65.17 | $26.81 | 4100 |
| 2023-11-27 | 64.17 | $26.67 | 10800 |
| 2023-11-24 | 64.30 | $26.68 | 2900 |
| 2023-11-22 | 64.54 | $26.70 | 4200 |
| 2023-11-21 | 64.41 | $26.68 | 12600 |
| 2023-11-20 | 67.25 | $26.93 | 6500 |
| 2023-11-17 | 64.90 | $26.53 | 5900 |
| 2023-11-16 | 64.72 | $26.50 | 5800 |
| 2023-11-15 | 70.33 | $26.99 | 14200 |
| 2023-11-14 | 67.37 | $26.45 | 63300 |
| 2023-11-13 | 62.64 | $25.73 | 9400 |
| 2023-11-10 | 63.00 | $25.76 | 3200 |
| 2023-11-09 | 60.25 | $25.38 | 16700 |
| 2023-11-08 | 61.16 | $25.46 | 4600 |
| 2023-11-07 | 59.10 | $25.18 | 9400 |
| 2023-11-06 | 57.65 | $24.99 | 3000 |
| 2023-11-03 | 57.86 | $25.01 | 6000 |
| 2023-11-02 | 52.22 | $24.31 | 1400 |
| 2023-11-01 | 47.35 | $23.80 | 2600 |
| 2023-10-31 | 44.72 | $23.55 | 2900 |
| 2023-10-30 | 42.43 | $23.34 | 2600 |
| 2023-10-27 | 38.75 | $23.02 | 3100 |
| 2023-10-26 | 37.81 | $22.94 | 3800 |
| 2023-10-25 | 40.48 | $23.30 | 3400 |
| 2023-10-24 | 45.65 | $23.91 | 3600 |
| 2023-10-23 | 40.17 | $23.45 | 4100 |
| 2023-10-20 | 39.54 | $23.40 | 3100 |
| 2023-10-19 | 42.52 | $23.75 | 1000 |
| 2023-10-18 | 45.59 | $24.08 | 700 |
| 2023-10-17 | 49.51 | $24.46 | 4400 |
| 2023-10-16 | 49.40 | $24.45 | 2800 |
| 2023-10-13 | 45.97 | $24.14 | 1500 |
| 2023-10-12 | 51.05 | $24.62 | 7200 |
| 2023-10-11 | 53.39 | $24.82 | 7300 |
| 2023-10-10 | 50.83 | $24.58 | 2800 |
| 2023-10-09 | 46.89 | $24.24 | 4800 |
| 2023-10-06 | 46.41 | $24.20 | 1600 |
| 2023-10-05 | 41.39 | $23.80 | 2400 |
| 2023-10-04 | 39.09 | $23.63 | 1000 |
| 2023-10-03 | 36.73 | $23.46 | 2800 |
| 2023-10-02 | 40.80 | $23.92 | 2300 |
| 2023-09-29 | 41.17 | $23.96 | 3700 |
| 2023-09-28 | 37.76 | $23.71 | 4300 |
| 2023-09-27 | 34.74 | $23.50 | 4700 |
| 2023-09-26 | 35.20 | $23.56 | 5500 |
| 2023-09-25 | 37.84 | $23.89 | 2100 |
| 2023-09-22 | 37.92 | $23.90 | 1400 |
| 2023-09-21 | 34.28 | $23.63 | 4700 |
| 2023-09-20 | 39.41 | $24.26 | 1700 |
| 2023-09-19 | 41.57 | $24.49 | 4300 |
| 2023-09-18 | 42.73 | $24.61 | 4700 |
| 2023-09-15 | 43.21 | $24.66 | 3500 |
| 2023-09-14 | 46.04 | $24.95 | 2500 |
| 2023-09-13 | 44.12 | $24.79 | 1600 |
| 2023-09-12 | 45.86 | $24.97 | 2100 |
| 2023-09-11 | 47.86 | $25.17 | 2900 |
| 2023-09-08 | 44.78 | $24.90 | 500 |
| 2023-09-07 | 46.12 | $25.04 | 2300 |
| 2023-09-06 | 47.78 | $25.21 | 2600 |
| 2023-09-05 | 50.19 | $25.45 | 1900 |
| 2023-09-01 | 52.84 | $25.70 | 1000 |
| 2023-08-31 | 50.56 | $25.47 | 1900 |
| 2023-08-30 | 50.06 | $25.42 | 3200 |
| 2023-08-29 | 48.89 | $25.30 | 3000 |
| 2023-08-28 | 43.65 | $24.80 | 2400 |
| 2023-08-25 | 40.76 | $24.55 | 1500 |
| 2023-08-24 | 41.24 | $24.61 | 4800 |
| 2023-08-23 | 43.61 | $24.90 | 2700 |
| 2023-08-22 | 39.64 | $24.55 | 3300 |
| 2023-08-21 | 38.58 | $24.46 | 5600 |
| 2023-08-18 | 36.23 | $24.26 | 14500 |
| 2023-08-17 | 36.83 | $24.35 | 5700 |
| 2023-08-16 | 38.18 | $24.55 | 3100 |
| 2023-08-15 | 41.10 | $24.96 | 6000 |
| 2023-08-14 | 43.65 | $25.29 | 3000 |
| 2023-08-11 | 39.66 | $24.92 | 3100 |
| 2023-08-10 | 42.77 | $25.32 | 2200 |
| 2023-08-09 | 43.09 | $25.36 | 3000 |
| 2023-08-08 | 47.59 | $25.89 | 8000 |
| 2023-08-07 | 52.07 | $26.35 | 6400 |
| 2023-08-04 | 50.92 | $26.23 | 5700 |
| 2023-08-03 | 52.21 | $26.36 | 2300 |
| 2023-08-02 | 52.59 | $26.40 | 9300 |
| 2023-08-01 | 62.51 | $27.30 | 2400 |
| 2023-07-31 | 63.66 | $27.39 | 6400 |
| 2023-07-28 | 62.42 | $27.22 | 3600 |
| 2023-07-27 | 58.06 | $26.67 | 5600 |
| 2023-07-26 | 56.13 | $26.45 | 6300 |
| 2023-07-25 | 56.92 | $26.52 | 7200 |
| 2023-07-24 | 57.47 | $26.57 | 4900 |
| 2023-07-21 | 57.31 | $26.55 | 3100 |
| 2023-07-20 | 58.34 | $26.65 | 11400 |
| 2023-07-19 | 65.08 | $27.26 | 8900 |
| 2023-07-18 | 65.02 | $27.25 | 6000 |
| 2023-07-17 | 65.58 | $27.30 | 11800 |
| 2023-07-14 | 63.92 | $27.02 | 10000 |
| 2023-07-13 | 67.92 | $27.38 | 17600 |
| 2023-07-12 | 64.26 | $26.76 | 11600 |
| 2023-07-11 | 59.53 | $26.09 | 11100 |
| 2023-07-10 | 54.00 | $25.45 | 5400 |
| 2023-07-07 | 52.95 | $25.34 | 3900 |
| 2023-07-06 | 50.91 | $25.13 | 11700 |
| 2023-07-05 | 55.11 | $25.52 | 4000 |
| 2023-07-03 | 59.41 | $25.88 | 2200 |
| 2023-06-30 | 58.90 | $25.82 | 7400 |
| 2023-06-29 | 56.40 | $25.53 | 7400 |
| 2023-06-28 | 58.62 | $25.72 | 3300 |
| 2023-06-27 | 59.92 | $25.83 | 9100 |
| 2023-06-26 | 54.63 | $25.22 | 8900 |
| 2023-06-23 | 54.97 | $25.25 | 3000 |
| 2023-06-22 | 59.66 | $25.65 | 1500 |
| 2023-06-21 | 59.25 | $25.60 | 6500 |
| 2023-06-20 | 64.38 | $26.01 | 12000 |
| 2023-06-16 | 70.16 | $26.42 | 21200 |
| 2023-06-15 | 70.31 | $26.43 | 8300 |
| 2023-06-14 | 68.89 | $26.20 | 10900 |
| 2023-06-13 | 67.55 | $25.99 | 16800 |
| 2023-06-12 | 65.95 | $25.75 | 23800 |
| 2023-06-09 | 63.39 | $25.39 | 4000 |
| 2023-06-08 | 62.03 | $25.21 | 9100 |
| 2023-06-07 | 60.40 | $25.00 | 3500 |
| 2023-06-06 | 66.75 | $25.49 | 1200 |
| 2023-06-05 | 64.89 | $25.23 | 6500 |
| 2023-06-02 | 65.97 | $25.31 | 2500 |
| 2023-06-01 | 65.14 | $25.19 | 1400 |
| 2023-05-31 | 61.11 | $24.65 | 2900 |
| 2023-05-30 | 62.12 | $24.73 | 7200 |
| 2023-05-26 | 61.74 | $24.68 | 2500 |
| 2023-05-25 | 57.58 | $24.16 | 4600 |
| 2023-05-24 | 50.84 | $23.47 | 3300 |
| 2023-05-23 | 55.19 | $23.83 | 2300 |
| 2023-05-22 | 61.73 | $24.30 | 2400 |
| 2023-05-19 | 59.50 | $24.07 | 1300 |
| 2023-05-18 | 59.79 | $24.09 | 4100 |
| 2023-05-17 | 57.54 | $23.86 | 2000 |
| 2023-05-16 | 53.93 | $23.52 | 1100 |
| 2023-05-15 | 55.78 | $23.66 | 8900 |
| 2023-05-12 | 51.60 | $23.29 | 3100 |
| 2023-05-11 | 54.51 | $23.51 | 1500 |
| 2023-05-10 | 55.46 | $23.58 | 4900 |
| 2023-05-09 | 52.67 | $23.33 | 2900 |
| 2023-05-08 | 55.30 | $23.53 | 1500 |
| 2023-05-05 | 53.76 | $23.39 | 1200 |
| 2023-05-04 | 49.39 | $23.02 | 4300 |
| 2023-05-03 | 49.15 | $23.00 | 6400 |
| 2023-05-02 | 49.61 | $23.04 | 1100 |
| 2023-05-01 | 54.31 | $23.43 | 5300 |
| 2023-04-28 | 54.57 | $23.45 | 2300 |
| 2023-04-27 | 53.44 | $23.34 | 1000 |
| 2023-04-26 | 46.55 | $22.74 | 600 |
| 2023-04-25 | 45.14 | $22.63 | 3100 |
| 2023-04-24 | 51.89 | $23.20 | 2600 |
| 2023-04-21 | 51.77 | $23.19 | 1300 |
| 2023-04-20 | 53.03 | $23.29 | 2900 |
| 2023-04-19 | 55.73 | $23.50 | 4500 |
| 2023-04-18 | 58.57 | $23.71 | 2700 |
| 2023-04-17 | 57.19 | $23.57 | 7000 |
| 2023-04-14 | 57.71 | $23.61 | 2900 |
| 2023-04-13 | 58.60 | $23.68 | 3000 |
| 2023-04-12 | 53.55 | $23.16 | 6400 |
| 2023-04-11 | 56.71 | $23.41 | 2000 |
| 2023-04-10 | 57.88 | $23.50 | 1500 |
| 2023-04-06 | 58.52 | $23.55 | 3600 |
| 2023-04-05 | 57.81 | $23.47 | 4000 |
| 2023-04-04 | 62.20 | $23.82 | 2800 |
| 2023-04-03 | 61.97 | $23.79 | 5100 |
| 2023-03-31 | 61.12 | $23.68 | 3300 |
| 2023-03-30 | 59.25 | $23.44 | 700 |
| 2023-03-29 | 57.80 | $23.26 | 700 |
| 2023-03-28 | 55.38 | $22.97 | 7300 |
| 2023-03-27 | 56.33 | $23.06 | 2600 |
| 2023-03-24 | 58.24 | $23.24 | 1000 |
| 2023-03-23 | 58.02 | $23.21 | 7000 |
| 2023-03-22 | 54.86 | $22.80 | 5300 |
| 2023-03-21 | 57.46 | $23.06 | 3600 |
| 2023-03-20 | 54.37 | $22.67 | 2200 |
| 2023-03-17 | 53.30 | $22.54 | 3500 |
| 2023-03-16 | 53.95 | $22.61 | 3200 |
| 2023-03-15 | 48.21 | $21.94 | 1200 |
| 2023-03-14 | 50.72 | $22.22 | 700 |
| 2023-03-13 | 46.26 | $21.75 | 1700 |
| 2023-03-10 | 45.46 | $21.67 | 3900 |
| 2023-03-09 | 47.21 | $21.88 | 4000 |
| 2023-03-08 | 52.00 | $22.41 | 1700 |
| 2023-03-07 | 51.29 | $22.33 | 1700 |
| 2023-03-06 | 55.06 | $22.72 | 3400 |
| 2023-03-03 | 55.87 | $22.80 | 3100 |
| 2023-03-02 | 52.77 | $22.42 | 800 |
| 2023-03-01 | 50.96 | $22.21 | 2900 |
| 2023-02-28 | 50.27 | $22.13 | 1400 |
| 2023-02-27 | 49.94 | $22.09 | 3200 |
| 2023-02-24 | 48.46 | $21.91 | 4900 |
| 2023-02-23 | 54.40 | $22.61 | 1600 |
| 2023-02-22 | 51.75 | $22.28 | 2400 |
| 2023-02-21 | 52.18 | $22.33 | 3900 |
| 2023-02-17 | 55.19 | $22.67 | 2000 |
| 2023-02-16 | 59.29 | $23.10 | 2900 |
| 2023-02-15 | 59.23 | $23.09 | 4100 |
| 2023-02-14 | 58.58 | $22.99 | 3500 |
| 2023-02-13 | 58.33 | $22.95 | 4400 |
| 2023-02-10 | 56.51 | $22.66 | 5400 |
| 2023-02-09 | 61.52 | $23.23 | 8100 |
| 2023-02-08 | 61.29 | $23.19 | 4400 |
| 2023-02-07 | 66.36 | $23.73 | 5600 |
| 2023-02-06 | 63.49 | $23.19 | 4800 |
| 2023-02-03 | 66.69 | $23.51 | 4100 |
| 2023-02-02 | 71.16 | $23.93 | 10200 |
| 2023-02-01 | 66.95 | $23.09 | 18300 |
| 2023-01-31 | 63.98 | $22.59 | 3800 |
| 2023-01-30 | 61.83 | $22.26 | 23900 |
| 2023-01-27 | 70.02 | $22.94 | 1200 |
| 2023-01-26 | 68.44 | $22.67 | 8000 |
| 2023-01-25 | 66.12 | $22.30 | 3500 |
| 2023-01-24 | 66.12 | $22.30 | 5000 |
| 2023-01-23 | 67.08 | $22.38 | 12600 |
| 2023-01-20 | 63.70 | $21.84 | 2000 |
| 2023-01-19 | 60.86 | $21.44 | 2700 |
| 2023-01-18 | 62.60 | $21.59 | 7700 |
| 2023-01-17 | 64.23 | $21.73 | 4700 |
| 2023-01-13 | 62.99 | $21.54 | 1100 |
| 2023-01-12 | 60.23 | $21.14 | 2500 |
| 2023-01-11 | 60.99 | $21.21 | 200 |
| 2023-01-10 | 58.89 | $20.91 | 1700 |
| 2023-01-09 | 58.67 | $20.88 | 3800 |
| 2023-01-06 | 55.95 | $20.50 | 3600 |
| 2023-01-05 | 53.81 | $20.22 | 3800 |
| 2023-01-04 | 57.30 | $20.59 | 1700 |
| 2023-01-03 | 53.00 | $20.04 | 700 |
| 2022-12-30 | 55.31 | $20.28 | 7600 |
| 2022-12-29 | 53.88 | $20.10 | 2800 |
| 2022-12-28 | 47.89 | $19.42 | 2400 |
| 2022-12-27 | 50.46 | $19.70 | 2000 |
| 2022-12-23 | 50.92 | $19.75 | 2100 |
| 2022-12-22 | 50.75 | $19.73 | 3600 |
| 2022-12-21 | 53.12 | $20.00 | 3400 |
| 2022-12-20 | 50.68 | $19.70 | 1600 |
| 2022-12-19 | 50.85 | $19.72 | 2100 |
| 2022-12-16 | 52.93 | $19.97 | 9100 |
| 2022-12-15 | 49.81 | $19.57 | 3200 |
| 2022-12-14 | 58.67 | $20.53 | 2500 |
| 2022-12-13 | 56.45 | $20.24 | 3600 |
| 2022-12-12 | 56.14 | $20.20 | 1200 |
| 2022-12-09 | 55.31 | $20.09 | 700 |
| 2022-12-08 | 54.27 | $19.95 | 5700 |
| 2022-12-07 | 52.46 | $19.71 | 7500 |
| 2022-12-06 | 52.62 | $19.73 | 3500 |
| 2022-12-05 | 56.41 | $20.18 | 4800 |
| 2022-12-02 | 59.58 | $20.53 | 1900 |
| 2022-12-01 | 59.02 | $20.44 | 1800 |
| 2022-11-30 | 57.78 | $20.24 | 5500 |
| 2022-11-29 | 52.29 | $19.44 | 2200 |
| 2022-11-28 | 51.84 | $19.38 | 3800 |
| 2022-11-25 | 53.83 | $19.63 | 300 |
| 2022-11-23 | 55.29 | $19.81 | 2800 |
| 2022-11-22 | 52.73 | $19.43 | 3900 |
| 2022-11-21 | 51.76 | $19.29 | 1600 |
| 2022-11-18 | 55.13 | $19.73 | 16300 |
| 2022-11-17 | 56.23 | $19.87 | 4600 |
| 2022-11-16 | 57.80 | $20.07 | 1800 |
| 2022-11-15 | 60.37 | $20.39 | 6100 |
| 2022-11-14 | 57.33 | $19.85 | 2200 |
| 2022-11-11 | 58.76 | $20.03 | 10100 |
| 2022-11-10 | 54.06 | $19.25 | 2100 |
| 2022-11-09 | 42.37 | $17.79 | 2500 |
| 2022-11-08 | 46.27 | $18.30 | 1400 |
| 2022-11-07 | 45.72 | $18.24 | 3500 |
| 2022-11-04 | 42.89 | $17.94 | 3600 |
| 2022-11-03 | 37.98 | $17.46 | 2800 |
| 2022-11-02 | 39.88 | $17.74 | 2000 |
| 2022-11-01 | 41.72 | $18.00 | 4800 |
| 2022-10-31 | 40.11 | $17.84 | 5500 |
| 2022-10-28 | 41.54 | $18.05 | 6300 |
| 2022-10-27 | 39.08 | $17.80 | 11900 |
| 2022-10-26 | 42.19 | $18.26 | 9100 |
| 2022-10-25 | 42.54 | $18.31 | 3900 |
| 2022-10-24 | 36.65 | $17.72 | 4700 |
| 2022-10-21 | 38.56 | $18.02 | 3100 |
| 2022-10-20 | 37.84 | $17.95 | 1300 |
| 2022-10-19 | 37.55 | $17.92 | 7500 |
| 2022-10-18 | 40.82 | $18.45 | 2600 |
| 2022-10-17 | 36.77 | $18.04 | 1000 |
| 2022-10-14 | 31.21 | $17.53 | 4100 |
| 2022-10-13 | 33.16 | $17.89 | 2600 |
| 2022-10-12 | 31.58 | $17.75 | 1600 |
| 2022-10-11 | 32.10 | $17.85 | 2100 |
| 2022-10-10 | 34.28 | $18.26 | 9400 |
| 2022-10-07 | 35.63 | $18.50 | 4800 |
| 2022-10-06 | 40.26 | $19.24 | 3800 |
| 2022-10-05 | 39.76 | $19.19 | 2500 |
| 2022-10-04 | 41.90 | $19.51 | 1700 |
| 2022-10-03 | 32.49 | $18.64 | 2700 |
| 2022-09-30 | 28.31 | $18.31 | 1900 |
| 2022-09-29 | 28.77 | $18.40 | 5400 |
| 2022-09-28 | 31.84 | $18.96 | 1700 |
| 2022-09-27 | 28.34 | $18.69 | 2700 |
| 2022-09-26 | 27.42 | $18.62 | 3900 |
| 2022-09-23 | 27.81 | $18.70 | 5300 |
| 2022-09-22 | 30.58 | $19.24 | 3200 |
| 2022-09-21 | 31.80 | $19.46 | 3200 |
| 2022-09-20 | 33.18 | $19.70 | 3500 |
| 2022-09-19 | 34.60 | $19.94 | 4000 |
| 2022-09-16 | 35.14 | $20.03 | 6300 |
| 2022-09-15 | 37.02 | $20.34 | 3900 |
| 2022-09-14 | 39.42 | $20.71 | 2900 |
| 2022-09-13 | 39.68 | $20.75 | 6600 |
| 2022-09-12 | 46.13 | $21.63 | 8600 |
| 2022-09-09 | 45.65 | $21.58 | 3200 |
| 2022-09-08 | 38.64 | $20.90 | 2300 |
| 2022-09-07 | 39.13 | $20.97 | 1500 |
| 2022-09-06 | 37.62 | $20.83 | 4800 |
| 2022-09-02 | 38.66 | $20.99 | 5400 |
| 2022-09-01 | 41.76 | $21.44 | 4500 |
| 2022-08-31 | 42.92 | $21.60 | 1200 |
| 2022-08-30 | 40.97 | $21.40 | 8300 |
| 2022-08-29 | 42.06 | $21.56 | 5500 |
| 2022-08-26 | 44.38 | $21.89 | 13600 |
| 2022-08-25 | 49.75 | $22.57 | 2500 |
| 2022-08-24 | 44.60 | $22.02 | 4000 |
| 2022-08-23 | 43.20 | $21.88 | 4300 |
| 2022-08-22 | 43.34 | $21.90 | 8000 |
| 2022-08-19 | 48.08 | $22.50 | 15100 |
| 2022-08-18 | 53.97 | $23.13 | 7200 |
| 2022-08-17 | 56.26 | $23.35 | 22000 |
| 2022-08-16 | 58.06 | $23.52 | 8200 |
| 2022-08-15 | 58.17 | $23.53 | 11200 |
| 2022-08-12 | 57.29 | $23.41 | 14000 |
| 2022-08-11 | 55.98 | $23.23 | 8000 |
| 2022-08-10 | 55.18 | $23.12 | 9100 |
| 2022-08-09 | 52.11 | $22.71 | 10100 |
| 2022-08-08 | 54.26 | $22.96 | 6300 |
| 2022-08-05 | 55.40 | $23.09 | 6100 |
| 2022-08-04 | 56.61 | $23.23 | 5900 |
| 2022-08-03 | 54.94 | $22.98 | 8200 |
| 2022-08-02 | 50.37 | $22.35 | 4800 |
| 2022-08-01 | 50.99 | $22.43 | 6400 |
| 2022-07-29 | 52.06 | $22.57 | 26100 |
| 2022-07-28 | 50.80 | $22.39 | 8800 |
| 2022-07-27 | 50.17 | $22.30 | 6800 |
| 2022-07-26 | 45.43 | $21.65 | 7500 |
| 2022-07-25 | 48.04 | $22.04 | 5200 |
| 2022-07-22 | 48.51 | $22.11 | 9000 |
| 2022-07-21 | 54.27 | $22.90 | 23800 |
| 2022-07-20 | 51.20 | $22.46 | 16300 |
| 2022-07-19 | 47.72 | $22.00 | 19800 |
| 2022-07-18 | 43.12 | $21.45 | 10200 |
| 2022-07-15 | 41.88 | $21.31 | 6000 |
| 2022-07-14 | 41.36 | $21.25 | 11300 |
| 2022-07-13 | 42.02 | $21.36 | 8300 |
| 2022-07-12 | 42.31 | $21.41 | 5700 |
| 2022-07-11 | 42.64 | $21.47 | 24100 |
| 2022-07-08 | 47.12 | $22.23 | 3500 |
| 2022-07-07 | 47.31 | $22.26 | 13900 |
| 2022-07-06 | 44.53 | $21.86 | 8800 |
| 2022-07-05 | 43.75 | $21.75 | 8900 |
| 2022-07-01 | 41.57 | $21.44 | 8200 |
| 2022-06-30 | 41.01 | $21.36 | 7800 |
| 2022-06-29 | 43.02 | $21.77 | 17800 |
| 2022-06-28 | 43.62 | $21.89 | 7500 |
| 2022-06-27 | 46.85 | $22.52 | 7000 |
| 2022-06-24 | 48.15 | $22.76 | 18600 |
| 2022-06-23 | 43.38 | $21.99 | 9300 |
| 2022-06-22 | 41.32 | $21.68 | 17700 |
| 2022-06-21 | 42.56 | $21.94 | 49700 |
| 2022-06-17 | 39.59 | $21.49 | 19400 |
| 2022-06-16 | 38.52 | $21.33 | 30200 |
| 2022-06-15 | 42.26 | $22.17 | 4900 |
| 2022-06-14 | 39.61 | $21.77 | 5300 |
| 2022-06-13 | 39.27 | $21.72 | 18400 |
| 2022-06-10 | 45.05 | $22.95 | 10200 |
| 2022-06-09 | 48.17 | $23.52 | 13200 |
| 2022-06-08 | 52.61 | $24.25 | 8800 |
| 2022-06-07 | 51.92 | $24.13 | 11400 |
| 2022-06-06 | 50.66 | $23.91 | 24700 |
| 2022-06-03 | 49.41 | $23.69 | 11100 |
| 2022-06-02 | 53.33 | $24.36 | 8000 |
| 2022-06-01 | 49.22 | $23.64 | 13600 |
| 2022-05-31 | 50.33 | $23.83 | 17100 |
| 2022-05-27 | 49.47 | $23.68 | 10000 |
| 2022-05-26 | 46.87 | $23.23 | 10800 |
| 2022-05-25 | 43.22 | $22.64 | 5700 |
| 2022-05-24 | 41.07 | $22.31 | 5900 |
| 2022-05-23 | 45.76 | $23.25 | 3600 |
| 2022-05-20 | 43.88 | $22.96 | 5700 |
| 2022-05-19 | 43.69 | $22.93 | 7100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-59.93
2026-07-23
Close Price
$36.21
Vol: 1409
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.06
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -59.93 | $36.21 | 1409 |
| 2026-07-22 | -37.50 | $36.82 | 3811 |
| 2026-07-21 | -24.26 | $37.18 | 5454 |
| 2026-07-20 | -37.87 | $36.81 | 931 |
| 2026-07-17 | -43.01 | $36.67 | 4700 |
| 2026-07-16 | -32.35 | $36.96 | 1800 |
| 2026-07-15 | -16.01 | $37.48 | 1700 |
| 2026-07-14 | -24.65 | $37.29 | 3400 |
| 2026-07-13 | -19.44 | $37.44 | 1400 |
| 2026-07-10 | -6.60 | $37.81 | 1600 |
| 2026-07-09 | -10.76 | $37.69 | 4000 |
| 2026-07-08 | -23.26 | $37.33 | 1541 |
| 2026-07-07 | -38.84 | $37.12 | 1716 |
| 2026-07-06 | -43.80 | $37.34 | 2314 |
| 2026-07-02 | -65.31 | $36.82 | 600 |
| 2026-07-01 | -60.08 | $37.08 | 1000 |
| 2026-06-30 | -67.19 | $36.79 | 5800 |
| 2026-06-29 | -74.27 | $36.44 | 2137 |
| 2026-06-26 | -89.67 | $35.65 | 3000 |
| 2026-06-25 | -97.95 | $35.47 | 6500 |
| 2026-06-24 | -97.52 | $35.93 | 15120 |
| 2026-06-23 | -87.58 | $36.37 | 5864 |
| 2026-06-22 | -69.53 | $37.17 | 3100 |
| 2026-06-18 | -59.59 | $37.61 | 2800 |
| 2026-06-17 | -78.78 | $36.76 | 2200 |
| 2026-06-16 | -64.33 | $37.40 | 6600 |
| 2026-06-15 | -51.69 | $37.96 | 6467 |
| 2026-06-12 | -77.43 | $36.82 | 6245 |
| 2026-06-11 | -79.23 | $36.74 | 6730 |
| 2026-06-10 | -100.00 | $36.02 | 2845 |
| 2026-06-09 | -84.23 | $37.26 | 1600 |
| 2026-06-08 | -61.41 | $38.07 | 4825 |
| 2026-06-05 | -73.52 | $37.64 | 10300 |
| 2026-06-04 | -11.27 | $39.85 | 1600 |
| 2026-06-03 | -7.32 | $39.99 | 1600 |
| 2026-06-02 | -3.10 | $40.14 | 1264 |
| 2026-06-01 | -4.97 | $40.06 | 6650 |
| 2026-05-29 | -6.49 | $39.60 | 7923 |
| 2026-05-28 | 0.00 | $39.42 | 4608 |
| 2026-05-27 | -13.61 | $38.69 | 5930 |
| 2026-05-26 | -2.46 | $39.09 | 8600 |
| 2026-05-22 | -11.59 | $38.42 | 2422 |
| 2026-05-21 | -31.10 | $37.78 | 3120 |
| 2026-05-20 | -30.79 | $37.67 | 2220 |
| 2026-05-19 | -50.95 | $36.93 | 2834 |
| 2026-05-18 | -38.96 | $37.37 | 6135 |
| 2026-05-15 | -37.60 | $37.42 | 935 |
| 2026-05-14 | -20.71 | $38.04 | 4005 |
| 2026-05-13 | -18.98 | $38.02 | 3400 |
| 2026-05-12 | -24.56 | $37.68 | 4621 |
| 2026-05-11 | -3.69 | $38.58 | 9200 |
| 2026-05-08 | 0.00 | $38.42 | 1800 |
| 2026-05-07 | -7.61 | $37.84 | 4636 |
| 2026-05-06 | -0.36 | $37.94 | 2100 |
| 2026-05-05 | -0.22 | $36.99 | 4100 |
| 2026-05-04 | -2.23 | $36.58 | 2818 |
| 2026-05-01 | -0.37 | $36.68 | 4200 |
| 2026-04-30 | 0.00 | $36.54 | 2300 |
| 2026-04-29 | -6.51 | $35.89 | 2200 |
| 2026-04-28 | -10.23 | $35.65 | 1723 |
| 2026-04-27 | -1.15 | $36.17 | 3900 |
| 2026-04-24 | -0.82 | $36.19 | 2618 |
| 2026-04-23 | -12.99 | $35.23 | 2300 |
| 2026-04-22 | 0.00 | $35.99 | 1528 |
| 2026-04-21 | -9.66 | $35.38 | 7500 |
| 2026-04-20 | -1.41 | $35.73 | 3820 |
| 2026-04-17 | -3.88 | $35.59 | 5035 |
| 2026-04-16 | 0.00 | $35.12 | 6643 |
| 2026-04-15 | -2.28 | $34.42 | 4202 |
| 2026-04-14 | 0.00 | $33.78 | 2949 |
| 2026-04-13 | 0.00 | $33.33 | 10508 |
| 2026-04-10 | -11.51 | $32.60 | 1100 |
| 2026-04-09 | -16.19 | $32.47 | 1900 |
| 2026-04-08 | -16.61 | $32.55 | 6700 |
| 2026-04-07 | -46.37 | $31.69 | 2078 |
| 2026-04-06 | -46.05 | $31.78 | 6800 |
| 2026-04-02 | -49.67 | $31.67 | 4300 |
| 2026-04-01 | -50.33 | $31.65 | 3600 |
| 2026-03-31 | -59.24 | $31.42 | 3800 |
| 2026-03-30 | -100.00 | $30.14 | 9739 |
| 2026-03-27 | -98.03 | $30.30 | 4017 |
| 2026-03-26 | -100.00 | $30.69 | 2115 |
| 2026-03-25 | -82.69 | $31.55 | 1338 |
| 2026-03-24 | -97.96 | $31.12 | 2400 |
| 2026-03-23 | -87.10 | $31.57 | 5100 |
| 2026-03-20 | -100.00 | $31.21 | 535 |
| 2026-03-19 | -84.51 | $32.09 | 7100 |
| 2026-03-18 | -94.74 | $32.20 | 3300 |
| 2026-03-17 | -75.26 | $32.57 | 2300 |
| 2026-03-16 | -71.05 | $32.65 | 2500 |
| 2026-03-13 | -95.26 | $32.19 | 4400 |
| 2026-03-12 | -86.82 | $32.39 | 900 |
| 2026-03-11 | -63.64 | $32.90 | 4711 |
| 2026-03-10 | -68.56 | $32.93 | 4419 |
| 2026-03-09 | -59.09 | $33.18 | 5817 |
| 2026-03-06 | -84.09 | $32.52 | 5100 |
| 2026-03-05 | -69.32 | $32.91 | 4700 |
| 2026-03-04 | -57.95 | $33.21 | 5200 |
| 2026-03-03 | -77.60 | $32.81 | 3107 |
| 2026-03-02 | -77.47 | $33.20 | 5200 |
| 2026-02-27 | -85.02 | $33.27 | 4800 |
| 2026-02-26 | -72.11 | $33.83 | 2047 |
| 2026-02-25 | -71.84 | $34.00 | 7500 |
| 2026-02-24 | -80.83 | $33.63 | 7713 |
| 2026-02-23 | -97.33 | $32.95 | 4313 |
| 2026-02-20 | -84.47 | $33.48 | 5130 |
| 2026-02-19 | -89.32 | $33.28 | 6828 |
| 2026-02-18 | -86.17 | $33.41 | 7435 |
| 2026-02-17 | -90.78 | $33.22 | 4300 |
| 2026-02-13 | -86.21 | $33.46 | 3800 |
| 2026-02-12 | -83.99 | $33.55 | 3400 |
| 2026-02-11 | -69.70 | $34.13 | 4900 |
| 2026-02-10 | -58.62 | $34.58 | 5600 |
| 2026-02-09 | -58.37 | $34.59 | 6600 |
| 2026-02-06 | -70.69 | $34.09 | 5849 |
| 2026-02-05 | -95.57 | $33.08 | 10046 |
| 2026-02-04 | -93.06 | $33.74 | 16800 |
| 2026-02-03 | -96.93 | $34.43 | 5200 |
| 2026-02-02 | -93.21 | $35.45 | 3100 |
| 2026-01-30 | -93.83 | $35.44 | 3900 |
| 2026-01-29 | -35.19 | $36.39 | 4300 |
| 2026-01-28 | -12.96 | $36.75 | 3500 |
| 2026-01-27 | -7.38 | $36.72 | 3617 |
| 2026-01-26 | -12.41 | $36.61 | 5000 |
| 2026-01-23 | -29.66 | $36.36 | 4500 |
| 2026-01-22 | -49.66 | $36.07 | 7113 |
| 2026-01-21 | -73.10 | $35.73 | 8149 |
| 2026-01-20 | -100.00 | $35.34 | 5741 |
| 2026-01-16 | -46.73 | $36.29 | 1927 |
| 2026-01-15 | -35.42 | $36.28 | 1614 |
| 2026-01-14 | -31.25 | $36.34 | 4702 |
| 2026-01-13 | -18.06 | $36.53 | 6040 |
| 2026-01-12 | -28.30 | $36.49 | 8500 |
| 2026-01-09 | -35.22 | $36.38 | 5102 |
| 2026-01-08 | -37.11 | $36.35 | 15609 |
| 2026-01-07 | -29.56 | $36.47 | 5400 |
| 2026-01-06 | -10.06 | $36.78 | 9400 |
| 2026-01-05 | -25.79 | $36.53 | 10014 |
| 2026-01-02 | -30.19 | $36.46 | 5729 |
| 2025-12-31 | -54.72 | $36.07 | 6800 |
| 2025-12-30 | -35.85 | $36.37 | 9446 |
| 2025-12-29 | -38.99 | $36.32 | 10410 |
| 2025-12-26 | -33.96 | $36.40 | 3633 |
| 2025-12-24 | -34.59 | $36.39 | 2200 |
| 2025-12-23 | -38.86 | $36.26 | 6225 |
| 2025-12-22 | -33.52 | $36.33 | 7500 |
| 2025-12-19 | -27.51 | $36.20 | 2000 |
| 2025-12-18 | -43.49 | $35.77 | 2940 |
| 2025-12-17 | -56.88 | $35.41 | 5300 |
| 2025-12-16 | -33.09 | $36.05 | 3400 |
| 2025-12-15 | -30.86 | $36.11 | 3600 |
| 2025-12-12 | -24.54 | $36.28 | 9906 |
| 2025-12-11 | -7.61 | $36.80 | 12902 |
| 2025-12-10 | -17.15 | $36.81 | 8304 |
| 2025-12-09 | -19.09 | $36.75 | 1516 |
| 2025-12-08 | -20.71 | $36.70 | 4812 |
| 2025-12-05 | -22.01 | $36.66 | 6000 |
| 2025-12-04 | -34.82 | $36.29 | 5210 |
| 2025-12-03 | -39.88 | $36.21 | 4631 |
| 2025-12-02 | -49.72 | $36.03 | 5800 |
| 2025-12-01 | -62.19 | $35.94 | 5500 |
| 2025-11-28 | -63.09 | $35.90 | 900 |
| 2025-11-26 | -68.46 | $35.66 | 8500 |
| 2025-11-25 | -74.95 | $35.55 | 2245 |
| 2025-11-24 | -77.07 | $35.44 | 13015 |
| 2025-11-21 | -89.98 | $34.77 | 7000 |
| 2025-11-20 | -100.00 | $34.31 | 5800 |
| 2025-11-19 | -96.36 | $35.21 | 9433 |
| 2025-11-18 | -90.85 | $35.47 | 5134 |
| 2025-11-17 | -95.52 | $35.60 | 9000 |
| 2025-11-14 | -84.53 | $36.27 | 3140 |
| 2025-11-13 | -85.60 | $36.23 | 47400 |
| 2025-11-12 | -60.80 | $37.16 | 17400 |
| 2025-11-11 | -64.27 | $37.03 | 12546 |
| 2025-11-10 | -59.73 | $37.20 | 6703 |
| 2025-11-07 | -80.27 | $36.43 | 8200 |
| 2025-11-06 | -100.00 | $36.52 | 12019 |
| 2025-11-05 | -76.81 | $37.42 | 7922 |
| 2025-11-04 | -81.75 | $37.29 | 11300 |
| 2025-11-03 | -44.11 | $38.28 | 16900 |
| 2025-10-31 | -39.54 | $38.40 | 5300 |
| 2025-10-30 | -47.91 | $38.18 | 14600 |
| 2025-10-29 | -15.59 | $39.03 | 5643 |
| 2025-10-28 | -11.15 | $39.12 | 18520 |
| 2025-10-27 | -2.40 | $39.25 | 15800 |
| 2025-10-24 | -10.05 | $38.51 | 19200 |
| 2025-10-23 | -37.57 | $37.99 | 3800 |
| 2025-10-22 | -45.50 | $37.84 | 11229 |
| 2025-10-21 | -17.46 | $38.37 | 5600 |
| 2025-10-20 | -16.40 | $38.39 | 8346 |
| 2025-10-17 | -55.03 | $37.66 | 4500 |
| 2025-10-16 | -52.91 | $37.70 | 8200 |
| 2025-10-15 | -35.45 | $38.03 | 4317 |
| 2025-10-14 | -65.08 | $37.47 | 8200 |
| 2025-10-13 | -52.38 | $37.71 | 5900 |
| 2025-10-10 | -100.00 | $36.81 | 13439 |
| 2025-10-09 | -13.02 | $38.45 | 7300 |
| 2025-10-08 | -5.05 | $38.60 | 4810 |
| 2025-10-07 | -28.51 | $38.05 | 10300 |
| 2025-10-06 | -9.72 | $38.45 | 5800 |
| 2025-10-03 | -21.76 | $37.81 | 6900 |
| 2025-10-02 | -9.58 | $38.03 | 5200 |
| 2025-10-01 | -21.45 | $37.69 | 15704 |
| 2025-09-30 | -13.78 | $37.89 | 3564 |
| 2025-09-29 | -9.78 | $37.97 | 5800 |
| 2025-09-26 | -18.93 | $37.68 | 1606 |
| 2025-09-25 | -26.81 | $37.43 | 2427 |
| 2025-09-24 | -24.92 | $37.49 | 17000 |
| 2025-09-23 | -14.20 | $37.83 | 9800 |
| 2025-09-22 | -1.58 | $38.23 | 15900 |
| 2025-09-19 | -4.87 | $37.88 | 6600 |
| 2025-09-18 | -3.61 | $37.91 | 20643 |
| 2025-09-17 | -3.80 | $37.57 | 2200 |
| 2025-09-16 | -1.01 | $37.46 | 8400 |
| 2025-09-15 | -1.05 | $37.36 | 9400 |
| 2025-09-12 | -1.26 | $36.89 | 5700 |
| 2025-09-11 | -5.06 | $36.78 | 9000 |
| 2025-09-10 | -15.58 | $36.48 | 2804 |
| 2025-09-09 | 0.00 | $36.39 | 3746 |
| 2025-09-08 | -5.06 | $36.22 | 5819 |
| 2025-09-05 | -16.05 | $35.89 | 11500 |
| 2025-09-04 | -19.88 | $35.82 | 2240 |
| 2025-09-03 | -31.68 | $35.63 | 6833 |
| 2025-09-02 | -45.96 | $35.40 | 5100 |
| 2025-08-29 | -26.71 | $35.71 | 12222 |
| 2025-08-28 | -9.76 | $35.98 | 1846 |
| 2025-08-27 | -25.00 | $35.73 | 9904 |
| 2025-08-26 | -30.49 | $35.64 | 5412 |
| 2025-08-25 | -34.76 | $35.57 | 3601 |
| 2025-08-22 | -31.71 | $35.62 | 3300 |
| 2025-08-21 | -82.32 | $34.79 | 3800 |
| 2025-08-20 | -68.90 | $35.01 | 12600 |
| 2025-08-19 | -59.76 | $35.16 | 6300 |
| 2025-08-18 | -26.22 | $35.71 | 3800 |
| 2025-08-15 | -28.05 | $35.68 | 3600 |
| 2025-08-14 | -17.68 | $35.85 | 6600 |
| 2025-08-13 | -3.66 | $36.08 | 9000 |
| 2025-08-12 | -7.26 | $35.76 | 6300 |
| 2025-08-11 | -42.46 | $35.13 | 7000 |
| 2025-08-08 | -28.96 | $35.25 | 4300 |
| 2025-08-07 | -32.58 | $35.17 | 17400 |
| 2025-08-06 | -35.75 | $35.10 | 15700 |
| 2025-08-05 | -28.05 | $35.27 | 5500 |
| 2025-08-04 | -18.10 | $35.49 | 4600 |
| 2025-08-01 | -53.07 | $34.68 | 9000 |
| 2025-07-31 | -27.63 | $35.26 | 7600 |
| 2025-07-30 | -12.77 | $35.21 | 12100 |
| 2025-07-29 | -18.09 | $35.11 | 10500 |
| 2025-07-28 | -0.61 | $35.21 | 10400 |
| 2025-07-25 | -15.25 | $34.92 | 5700 |
| 2025-07-24 | -18.69 | $34.82 | 4400 |
| 2025-07-23 | -11.11 | $34.97 | 5700 |
| 2025-07-22 | -15.49 | $34.86 | 4700 |
| 2025-07-21 | -7.07 | $34.98 | 6200 |
| 2025-07-18 | -5.17 | $34.79 | 3500 |
| 2025-07-17 | 0.00 | $34.73 | 2000 |
| 2025-07-16 | 0.00 | $34.49 | 8700 |
| 2025-07-15 | -11.20 | $34.14 | 4000 |
| 2025-07-14 | -16.33 | $33.89 | 2200 |
| 2025-07-11 | -21.22 | $33.77 | 1000 |
| 2025-07-10 | -12.65 | $33.98 | 6600 |
| 2025-07-09 | -9.39 | $34.06 | 7500 |
| 2025-07-08 | -11.84 | $34.00 | 6800 |
| 2025-07-07 | -20.00 | $33.80 | 18500 |
| 2025-07-03 | -6.04 | $34.13 | 3700 |
| 2025-07-02 | -3.09 | $33.91 | 5200 |
| 2025-07-01 | -7.28 | $33.77 | 11800 |
| 2025-06-30 | 0.00 | $33.99 | 83600 |
| 2025-06-27 | -6.25 | $33.65 | 6300 |
| 2025-06-26 | -5.36 | $33.50 | 4800 |
| 2025-06-25 | -3.79 | $33.55 | 4400 |
| 2025-06-24 | -0.96 | $33.60 | 114300 |
| 2025-06-23 | -10.36 | $32.59 | 6700 |
| 2025-06-20 | -20.71 | $32.30 | 2600 |
| 2025-06-18 | -13.21 | $32.51 | 4800 |
| 2025-06-17 | -26.07 | $32.15 | 3100 |
| 2025-06-16 | -12.50 | $32.53 | 5700 |
| 2025-06-13 | -36.07 | $31.87 | 5000 |
| 2025-06-12 | -6.79 | $32.69 | 1300 |
| 2025-06-11 | -13.21 | $32.51 | 5900 |
| 2025-06-10 | -5.38 | $32.54 | 3800 |
| 2025-06-09 | -2.91 | $32.42 | 6600 |
| 2025-06-06 | -1.52 | $32.05 | 6200 |
| 2025-06-05 | -7.05 | $31.64 | 2900 |
| 2025-06-04 | 0.00 | $31.79 | 2400 |
| 2025-06-03 | -2.08 | $31.34 | 3000 |
| 2025-06-02 | -13.29 | $31.00 | 2700 |
| 2025-05-30 | -26.92 | $30.61 | 1700 |
| 2025-05-29 | -17.30 | $30.83 | 2500 |
| 2025-05-28 | -7.34 | $30.81 | 1600 |
| 2025-05-27 | -2.62 | $30.88 | 4000 |
| 2025-05-23 | -23.74 | $30.10 | 1800 |
| 2025-05-22 | -14.24 | $30.42 | 1200 |
| 2025-05-21 | -15.27 | $30.30 | 1600 |
| 2025-05-20 | -4.83 | $30.71 | 1400 |
| 2025-05-19 | -4.10 | $30.70 | 6400 |
| 2025-05-16 | -1.14 | $30.84 | 3400 |
| 2025-05-15 | -3.47 | $30.63 | 5400 |
| 2025-05-14 | -2.51 | $30.68 | 3900 |
| 2025-05-13 | -0.63 | $30.35 | 4700 |
| 2025-05-12 | 0.00 | $29.90 | 5200 |
| 2025-05-09 | -7.54 | $28.82 | 5300 |
| 2025-05-08 | -8.26 | $28.74 | 3600 |
| 2025-05-07 | -8.67 | $28.62 | 1600 |
| 2025-05-06 | -4.38 | $28.81 | 1300 |
| 2025-05-05 | -2.12 | $28.92 | 4100 |
| 2025-05-02 | -1.96 | $28.84 | 5300 |
| 2025-05-01 | -6.45 | $28.20 | 2000 |
| 2025-04-30 | -6.44 | $28.06 | 2700 |
| 2025-04-29 | -5.56 | $28.10 | 1700 |
| 2025-04-28 | -5.56 | $28.10 | 3000 |
| 2025-04-25 | -11.47 | $28.02 | 2300 |
| 2025-04-24 | -24.75 | $27.68 | 4800 |
| 2025-04-23 | -45.74 | $26.97 | 6100 |
| 2025-04-22 | -58.47 | $26.30 | 2100 |
| 2025-04-21 | -66.78 | $25.81 | 1800 |
| 2025-04-17 | -59.32 | $26.25 | 1100 |
| 2025-04-16 | -61.36 | $26.13 | 8500 |
| 2025-04-15 | -49.32 | $26.84 | 5500 |
| 2025-04-14 | -51.02 | $26.74 | 6900 |
| 2025-04-11 | -52.20 | $26.67 | 4100 |
| 2025-04-10 | -62.03 | $26.09 | 5700 |
| 2025-04-09 | -41.36 | $27.31 | 13200 |
| 2025-04-08 | -90.17 | $24.43 | 8200 |
| 2025-04-07 | -81.19 | $24.96 | 23800 |
| 2025-04-04 | -97.65 | $25.18 | 8800 |
| 2025-04-03 | -100.00 | $26.53 | 7300 |
| 2025-04-02 | -66.97 | $28.23 | 6400 |
| 2025-04-01 | -72.65 | $28.06 | 2700 |
| 2025-03-31 | -81.47 | $27.76 | 11500 |
| 2025-03-28 | -95.83 | $28.00 | 3500 |
| 2025-03-27 | -81.69 | $28.79 | 900 |
| 2025-03-26 | -75.87 | $29.09 | 2800 |
| 2025-03-25 | -62.54 | $29.64 | 2900 |
| 2025-03-24 | -64.65 | $29.57 | 7100 |
| 2025-03-21 | -82.62 | $29.01 | 1200 |
| 2025-03-20 | -85.04 | $29.07 | 4600 |
| 2025-03-19 | -79.46 | $29.32 | 4900 |
| 2025-03-18 | -86.67 | $29.00 | 6600 |
| 2025-03-17 | -73.33 | $29.60 | 5200 |
| 2025-03-14 | -82.44 | $29.19 | 14300 |
| 2025-03-13 | -98.22 | $28.48 | 2200 |
| 2025-03-12 | -84.79 | $29.22 | 7100 |
| 2025-03-11 | -91.01 | $28.95 | 12900 |
| 2025-03-10 | -97.66 | $28.72 | 13400 |
| 2025-03-07 | -80.10 | $29.84 | 6100 |
| 2025-03-06 | -80.89 | $29.81 | 3600 |
| 2025-03-05 | -62.04 | $30.53 | 4100 |
| 2025-03-04 | -82.46 | $29.75 | 10800 |
| 2025-03-03 | -96.50 | $29.59 | 8100 |
| 2025-02-28 | -86.24 | $30.33 | 10300 |
| 2025-02-27 | -100.00 | $30.30 | 3500 |
| 2025-02-26 | -61.96 | $31.32 | 3800 |
| 2025-02-25 | -69.88 | $31.09 | 5800 |
| 2025-02-24 | -53.14 | $31.46 | 8700 |
| 2025-02-21 | -31.37 | $32.05 | 5600 |
| 2025-02-20 | -5.54 | $32.75 | 5800 |
| 2025-02-19 | -7.01 | $32.71 | 6000 |
| 2025-02-18 | 0.00 | $32.53 | 4500 |
| 2025-02-14 | -1.40 | $32.31 | 1800 |
| 2025-02-13 | -3.43 | $32.03 | 4300 |
| 2025-02-12 | -11.76 | $31.86 | 6100 |
| 2025-02-11 | -6.11 | $31.94 | 2700 |
| 2025-02-10 | -3.17 | $32.01 | 6800 |
| 2025-02-07 | -10.37 | $31.42 | 7200 |
| 2025-02-06 | -3.14 | $31.42 | 4100 |
| 2025-02-05 | -0.45 | $31.48 | 7300 |
| 2025-02-04 | -6.73 | $31.34 | 4000 |
| 2025-02-03 | -34.98 | $30.71 | 6400 |
| 2025-01-31 | -26.46 | $30.90 | 7100 |
| 2025-01-30 | -10.43 | $31.15 | 3300 |
| 2025-01-29 | -25.59 | $30.83 | 4300 |
| 2025-01-28 | -23.22 | $30.88 | 6800 |
| 2025-01-27 | -47.39 | $30.37 | 12600 |
| 2025-01-24 | -9.48 | $31.17 | 3700 |
| 2025-01-23 | -9.42 | $30.99 | 4200 |
| 2025-01-22 | -12.57 | $30.93 | 9500 |
| 2025-01-21 | -18.32 | $30.82 | 6700 |
| 2025-01-17 | -47.45 | $30.29 | 6300 |
| 2025-01-16 | -59.18 | $30.06 | 6100 |
| 2025-01-15 | -46.73 | $30.32 | 10000 |
| 2025-01-14 | -87.67 | $29.54 | 4200 |
| 2025-01-13 | -84.91 | $29.61 | 3700 |
| 2025-01-10 | -98.58 | $29.62 | 9700 |
| 2025-01-08 | -66.51 | $30.30 | 3900 |
| 2025-01-07 | -60.18 | $30.49 | 16400 |
| 2025-01-06 | -38.05 | $30.99 | 8800 |
| 2025-01-03 | -61.06 | $30.47 | 4000 |
| 2025-01-02 | -90.71 | $29.80 | 9300 |
| 2024-12-31 | -88.05 | $29.86 | 7400 |
| 2024-12-30 | -80.97 | $30.02 | 8000 |
| 2024-12-27 | -67.70 | $30.32 | 4400 |
| 2024-12-26 | -53.10 | $30.65 | 3000 |
| 2024-12-24 | -55.31 | $30.60 | 1600 |
| 2024-12-23 | -67.26 | $30.33 | 18600 |
| 2024-12-20 | -72.57 | $30.21 | 20800 |
| 2024-12-19 | -88.52 | $30.00 | 7500 |
| 2024-12-18 | -82.35 | $30.03 | 11500 |
| 2024-12-17 | -32.48 | $31.09 | 5200 |
| 2024-12-16 | -29.44 | $31.12 | 6500 |
| 2024-12-13 | -28.52 | $31.10 | 7800 |
| 2024-12-12 | -12.17 | $31.53 | 4200 |
| 2024-12-11 | -9.89 | $31.59 | 9500 |
| 2024-12-10 | -24.71 | $31.20 | 2800 |
| 2024-12-09 | -8.75 | $31.62 | 7900 |
| 2024-12-06 | -1.20 | $31.68 | 8100 |
| 2024-12-05 | -10.30 | $31.31 | 6600 |
| 2024-12-04 | 0.00 | $31.52 | 5300 |
| 2024-12-03 | -9.41 | $31.05 | 6600 |
| 2024-12-02 | -2.48 | $31.19 | 8800 |
| 2024-11-29 | -15.38 | $30.76 | 7000 |
| 2024-11-27 | -35.16 | $30.40 | 9800 |
| 2024-11-26 | -24.18 | $30.60 | 9100 |
| 2024-11-25 | -19.78 | $30.68 | 14800 |
| 2024-11-22 | -44.51 | $30.23 | 17300 |
| 2024-11-21 | -45.32 | $30.12 | 19600 |
| 2024-11-20 | -60.10 | $29.82 | 9400 |
| 2024-11-19 | -49.75 | $30.03 | 7400 |
| 2024-11-18 | -71.43 | $29.59 | 3000 |
| 2024-11-15 | -88.18 | $29.25 | 3500 |
| 2024-11-14 | -62.56 | $29.77 | 10900 |
| 2024-11-13 | -58.62 | $29.85 | 10000 |
| 2024-11-12 | -45.32 | $30.12 | 11400 |
| 2024-11-11 | -38.92 | $30.25 | 16000 |
| 2024-11-08 | -32.02 | $30.39 | 11400 |
| 2024-11-07 | 0.00 | $31.04 | 9300 |
| 2024-11-06 | -25.93 | $30.21 | 13300 |
| 2024-11-05 | -41.36 | $29.96 | 10500 |
| 2024-11-04 | -67.90 | $29.53 | 6300 |
| 2024-11-01 | -70.90 | $29.56 | 3700 |
| 2024-10-31 | -71.43 | $29.55 | 3400 |
| 2024-10-30 | -40.21 | $30.14 | 2000 |
| 2024-10-29 | -14.29 | $30.63 | 4800 |
| 2024-10-28 | -35.45 | $30.23 | 3800 |
| 2024-10-25 | -51.85 | $29.92 | 1300 |
| 2024-10-24 | -85.52 | $29.66 | 4400 |
| 2024-10-23 | -81.38 | $29.72 | 2600 |
| 2024-10-22 | -66.14 | $30.06 | 3200 |
| 2024-10-21 | -64.89 | $30.05 | 5000 |
| 2024-10-18 | -56.76 | $30.06 | 3500 |
| 2024-10-17 | -66.46 | $29.83 | 11600 |
| 2024-10-16 | -55.90 | $30.00 | 2800 |
| 2024-10-15 | -40.78 | $30.06 | 2800 |
| 2024-10-14 | -25.73 | $30.37 | 5700 |
| 2024-10-11 | -32.04 | $30.24 | 3100 |
| 2024-10-10 | -42.23 | $30.03 | 2500 |
| 2024-10-09 | -27.88 | $30.27 | 2700 |
| 2024-10-08 | -24.48 | $30.20 | 2200 |
| 2024-10-07 | -23.73 | $30.20 | 5200 |
| 2024-10-04 | -4.69 | $30.38 | 4100 |
| 2024-10-03 | -22.99 | $29.87 | 2100 |
| 2024-10-02 | -15.69 | $30.07 | 3700 |
| 2024-10-01 | -23.36 | $29.86 | 3600 |
| 2024-09-30 | -8.39 | $30.27 | 3500 |
| 2024-09-27 | -9.12 | $30.25 | 3200 |
| 2024-09-26 | -0.78 | $30.32 | 4800 |
| 2024-09-25 | -7.66 | $29.81 | 1700 |
| 2024-09-24 | -1.80 | $29.94 | 7000 |
| 2024-09-23 | -17.96 | $29.45 | 6400 |
| 2024-09-20 | -24.77 | $29.40 | 3300 |
| 2024-09-19 | -18.35 | $29.54 | 4400 |
| 2024-09-18 | -50.46 | $28.84 | 3600 |
| 2024-09-17 | -40.83 | $29.05 | 4000 |
| 2024-09-16 | -43.58 | $28.99 | 3600 |
| 2024-09-13 | -45.41 | $28.95 | 2300 |
| 2024-09-12 | -48.62 | $28.88 | 3400 |
| 2024-09-11 | -57.34 | $28.69 | 6600 |
| 2024-09-10 | -78.90 | $28.22 | 9000 |
| 2024-09-09 | -82.57 | $28.14 | 4000 |
| 2024-09-06 | -93.58 | $27.90 | 3500 |
| 2024-09-05 | -53.18 | $28.52 | 4600 |
| 2024-09-04 | -49.13 | $28.53 | 2900 |
| 2024-09-03 | -49.13 | $28.53 | 2400 |
| 2024-08-30 | -9.39 | $29.60 | 1300 |
| 2024-08-29 | -16.85 | $29.33 | 7400 |
| 2024-08-28 | -22.13 | $29.17 | 8500 |
| 2024-08-27 | -5.46 | $29.78 | 2400 |
| 2024-08-26 | -9.84 | $29.62 | 3900 |
| 2024-08-23 | -1.09 | $29.94 | 2900 |
| 2024-08-22 | -16.67 | $29.37 | 2900 |
| 2024-08-21 | -2.46 | $29.89 | 2800 |
| 2024-08-20 | -21.23 | $29.51 | 3500 |
| 2024-08-19 | -23.88 | $29.73 | 4300 |
| 2024-08-16 | -36.46 | $29.23 | 2900 |
| 2024-08-15 | -39.30 | $29.10 | 5400 |
| 2024-08-14 | -53.66 | $28.60 | 2700 |
| 2024-08-13 | -55.47 | $28.64 | 5900 |
| 2024-08-12 | -70.95 | $27.97 | 4100 |
| 2024-08-09 | -70.59 | $28.02 | 5000 |
| 2024-08-08 | -72.84 | $27.89 | 8600 |
| 2024-08-07 | -86.85 | $27.08 | 6000 |
| 2024-08-06 | -81.66 | $27.38 | 3000 |
| 2024-08-05 | -84.78 | $27.20 | 22700 |
| 2024-08-02 | -93.64 | $28.27 | 7600 |
| 2024-08-01 | -93.25 | $29.20 | 3800 |
| 2024-07-31 | -72.35 | $29.98 | 5500 |
| 2024-07-30 | -97.61 | $29.24 | 7500 |
| 2024-07-29 | -93.41 | $29.55 | 8500 |
| 2024-07-26 | -89.74 | $29.65 | 3300 |
| 2024-07-25 | -97.07 | $29.45 | 8300 |
| 2024-07-24 | -97.57 | $29.69 | 7400 |
| 2024-07-23 | -75.38 | $30.60 | 5500 |
| 2024-07-22 | -64.82 | $30.81 | 8800 |
| 2024-07-19 | -85.43 | $30.40 | 8100 |
| 2024-07-18 | -69.85 | $30.71 | 2700 |
| 2024-07-17 | -48.74 | $31.13 | 5200 |
| 2024-07-16 | -11.06 | $31.88 | 5100 |
| 2024-07-15 | -14.57 | $31.81 | 4500 |
| 2024-07-12 | -8.08 | $31.91 | 3800 |
| 2024-07-11 | -25.12 | $31.55 | 11200 |
| 2024-07-10 | -0.41 | $31.94 | 5400 |
| 2024-07-09 | -6.85 | $31.51 | 7000 |
| 2024-07-08 | 0.00 | $31.66 | 5300 |
| 2024-07-05 | -2.86 | $31.17 | 2100 |
| 2024-07-03 | 0.00 | $30.94 | 800 |
| 2024-07-02 | -14.71 | $30.64 | 2300 |
| 2024-07-01 | -26.67 | $30.41 | 6700 |
| 2024-06-28 | -18.06 | $30.50 | 4800 |
| 2024-06-27 | -18.06 | $30.50 | 9800 |
| 2024-06-26 | -22.69 | $30.40 | 6900 |
| 2024-06-25 | -26.85 | $30.31 | 6300 |
| 2024-06-24 | -33.33 | $30.17 | 5600 |
| 2024-06-21 | -18.06 | $30.50 | 2600 |
| 2024-06-20 | -12.50 | $30.62 | 6600 |
| 2024-06-18 | -7.84 | $30.61 | 4400 |
| 2024-06-17 | -4.48 | $30.65 | 3900 |
| 2024-06-14 | -23.38 | $30.27 | 6500 |
| 2024-06-13 | -27.86 | $30.18 | 16000 |
| 2024-06-12 | -8.92 | $30.16 | 3700 |
| 2024-06-11 | -25.38 | $29.70 | 5700 |
| 2024-06-10 | -28.46 | $29.66 | 4600 |
| 2024-06-07 | -22.31 | $29.74 | 1500 |
| 2024-06-06 | -6.15 | $29.95 | 4700 |
| 2024-06-05 | -7.09 | $29.91 | 5200 |
| 2024-06-04 | -51.18 | $29.35 | 4500 |
| 2024-06-03 | -55.47 | $29.29 | 3900 |
| 2024-05-31 | -57.93 | $29.16 | 5800 |
| 2024-05-30 | -38.91 | $29.14 | 6900 |
| 2024-05-29 | -24.12 | $29.38 | 2900 |
| 2024-05-28 | -6.61 | $29.83 | 11300 |
| 2024-05-24 | -12.06 | $29.69 | 4800 |
| 2024-05-23 | -26.46 | $29.32 | 5100 |
| 2024-05-22 | -10.75 | $29.67 | 3900 |
| 2024-05-21 | -5.54 | $29.83 | 4900 |
| 2024-05-20 | 0.00 | $30.00 | 8900 |
| 2024-05-17 | -7.19 | $29.76 | 4400 |
| 2024-05-16 | -4.06 | $29.86 | 4200 |
| 2024-05-15 | -1.16 | $29.95 | 7000 |
| 2024-05-14 | 0.00 | $29.40 | 9500 |
| 2024-05-13 | -11.85 | $28.93 | 5500 |
| 2024-05-10 | -11.85 | $28.93 | 7500 |
| 2024-05-09 | -10.37 | $28.97 | 1200 |
| 2024-05-08 | -13.33 | $28.89 | 500 |
| 2024-05-07 | -9.26 | $29.00 | 5900 |
| 2024-05-06 | 0.00 | $29.00 | 8000 |
| 2024-05-03 | -7.59 | $28.62 | 7700 |
| 2024-05-02 | -28.57 | $28.15 | 2200 |
| 2024-05-01 | -63.14 | $27.56 | 2800 |
| 2024-04-30 | -60.58 | $27.63 | 8600 |
| 2024-04-29 | -42.34 | $28.13 | 7000 |
| 2024-04-26 | -47.35 | $28.04 | 7100 |
| 2024-04-25 | -69.26 | $27.42 | 3400 |
| 2024-04-24 | -60.42 | $27.67 | 11000 |
| 2024-04-23 | -64.66 | $27.55 | 7500 |
| 2024-04-22 | -80.21 | $27.11 | 39400 |
| 2024-04-19 | -96.47 | $26.65 | 16100 |
| 2024-04-18 | -100.00 | $27.20 | 2800 |
| 2024-04-17 | -97.67 | $27.28 | 3700 |
| 2024-04-16 | -95.07 | $27.45 | 3800 |
| 2024-04-15 | -100.00 | $27.44 | 6100 |
| 2024-04-12 | -97.32 | $27.93 | 12800 |
| 2024-04-11 | -63.91 | $28.71 | 5600 |
| 2024-04-10 | -90.91 | $28.37 | 2400 |
| 2024-04-09 | -72.14 | $28.77 | 3300 |
| 2024-04-08 | -82.14 | $28.63 | 10800 |
| 2024-04-05 | -86.25 | $28.60 | 2200 |
| 2024-04-04 | -93.13 | $28.49 | 10800 |
| 2024-04-03 | -61.25 | $29.00 | 17700 |
| 2024-04-02 | -61.88 | $28.99 | 8600 |
| 2024-04-01 | -46.25 | $29.24 | 7700 |
| 2024-03-28 | -52.50 | $29.14 | 11400 |
| 2024-03-27 | -55.00 | $29.10 | 7500 |
| 2024-03-26 | -66.88 | $28.91 | 9300 |
| 2024-03-25 | -65.00 | $28.94 | 8900 |
| 2024-03-22 | -59.38 | $29.03 | 8600 |
| 2024-03-21 | -60.63 | $29.01 | 10000 |
| 2024-03-20 | -58.75 | $29.04 | 5800 |
| 2024-03-19 | -68.21 | $28.65 | 6500 |
| 2024-03-18 | -61.54 | $28.78 | 10100 |
| 2024-03-15 | -70.26 | $28.61 | 7400 |
| 2024-03-14 | -43.08 | $29.14 | 8200 |
| 2024-03-13 | -21.03 | $29.57 | 12600 |
| 2024-03-12 | -10.77 | $29.77 | 12200 |
| 2024-03-11 | -41.54 | $29.17 | 12800 |
| 2024-03-08 | -42.05 | $29.16 | 16300 |
| 2024-03-07 | -10.18 | $29.53 | 15200 |
| 2024-03-06 | -44.91 | $28.95 | 13200 |
| 2024-03-05 | -63.47 | $28.64 | 12200 |
| 2024-03-04 | -29.34 | $29.21 | 24400 |
| 2024-03-01 | -34.73 | $29.12 | 11600 |
| 2024-02-29 | -56.57 | $28.58 | 6800 |
| 2024-02-28 | -51.76 | $28.67 | 8600 |
| 2024-02-27 | -38.19 | $28.94 | 8800 |
| 2024-02-26 | -33.17 | $29.04 | 9300 |
| 2024-02-23 | -34.17 | $29.02 | 7800 |
| 2024-02-22 | -24.12 | $29.22 | 13700 |
| 2024-02-21 | -75.38 | $28.20 | 8000 |
| 2024-02-20 | -64.32 | $28.42 | 18600 |
| 2024-02-16 | -42.21 | $28.86 | 8300 |
| 2024-02-15 | -0.39 | $29.69 | 9600 |
| 2024-02-14 | -10.39 | $29.36 | 10300 |
| 2024-02-13 | -31.05 | $28.70 | 17700 |
| 2024-02-12 | -12.75 | $29.26 | 14800 |
| 2024-02-09 | -1.87 | $29.22 | 14900 |
| 2024-02-08 | -5.74 | $28.89 | 15800 |
| 2024-02-07 | -5.02 | $28.86 | 12800 |
| 2024-02-06 | -5.33 | $28.72 | 8200 |
| 2024-02-05 | -2.44 | $28.59 | 7500 |
| 2024-02-02 | -2.93 | $28.58 | 8900 |
| 2024-02-01 | -26.14 | $27.93 | 4800 |
| 2024-01-31 | -34.47 | $27.71 | 6500 |
| 2024-01-30 | -14.77 | $28.23 | 13200 |
| 2024-01-29 | -7.20 | $28.43 | 7500 |
| 2024-01-26 | -17.80 | $28.15 | 8600 |
| 2024-01-25 | -7.95 | $28.41 | 4900 |
| 2024-01-24 | -14.02 | $28.25 | 29400 |
| 2024-01-23 | -6.41 | $28.17 | 5700 |
| 2024-01-22 | -18.80 | $27.88 | 14700 |
| 2024-01-19 | -25.21 | $27.73 | 7600 |
| 2024-01-18 | -50.85 | $27.13 | 4500 |
| 2024-01-17 | -64.96 | $26.80 | 6400 |
| 2024-01-16 | -49.57 | $27.16 | 6700 |
| 2024-01-12 | -29.49 | $27.63 | 7900 |
| 2024-01-11 | -29.49 | $27.63 | 5200 |
| 2024-01-10 | -31.62 | $27.58 | 5200 |
| 2024-01-09 | -38.46 | $27.42 | 8700 |
| 2024-01-08 | -38.03 | $27.43 | 4900 |
| 2024-01-05 | -64.10 | $26.82 | 11800 |
| 2024-01-04 | -60.68 | $26.90 | 6900 |
| 2024-01-03 | -66.32 | $27.06 | 73100 |
| 2024-01-02 | -42.63 | $27.51 | 12800 |
| 2023-12-29 | -12.11 | $28.09 | 7900 |
| 2023-12-28 | -3.16 | $28.26 | 11900 |
| 2023-12-27 | -8.70 | $28.10 | 10400 |
| 2023-12-26 | -2.79 | $28.16 | 17300 |
| 2023-12-22 | -18.79 | $27.76 | 10100 |
| 2023-12-21 | -5.45 | $27.98 | 5800 |
| 2023-12-20 | -34.55 | $27.50 | 10000 |
| 2023-12-19 | -3.16 | $27.95 | 8500 |
| 2023-12-18 | -20.25 | $27.68 | 8600 |
| 2023-12-15 | -31.65 | $27.50 | 5100 |
| 2023-12-14 | -20.37 | $27.67 | 9800 |
| 2023-12-13 | -29.63 | $27.52 | 9300 |
| 2023-12-12 | -45.00 | $27.10 | 4100 |
| 2023-12-11 | -41.98 | $26.98 | 16400 |
| 2023-12-08 | -38.58 | $26.97 | 5100 |
| 2023-12-07 | -47.19 | $26.74 | 4900 |
| 2023-12-06 | -57.30 | $26.47 | 4400 |
| 2023-12-05 | -51.90 | $26.50 | 3700 |
| 2023-12-04 | -43.83 | $26.65 | 8900 |
| 2023-12-01 | -33.23 | $26.90 | 4200 |
| 2023-11-30 | -32.64 | $26.74 | 7000 |
| 2023-11-29 | -25.61 | $26.85 | 9400 |
| 2023-11-28 | -25.65 | $26.81 | 4100 |
| 2023-11-27 | -28.18 | $26.67 | 10800 |
| 2023-11-24 | -26.51 | $26.68 | 2900 |
| 2023-11-22 | -6.94 | $26.70 | 4200 |
| 2023-11-21 | -7.42 | $26.68 | 12600 |
| 2023-11-20 | -1.44 | $26.93 | 6500 |
| 2023-11-17 | -11.00 | $26.53 | 5900 |
| 2023-11-16 | -11.72 | $26.50 | 5800 |
| 2023-11-15 | 0.00 | $26.99 | 14200 |
| 2023-11-14 | -1.62 | $26.45 | 63300 |
| 2023-11-13 | -2.01 | $25.73 | 9400 |
| 2023-11-10 | -0.34 | $25.76 | 3200 |
| 2023-11-09 | -13.18 | $25.38 | 16700 |
| 2023-11-08 | -6.03 | $25.46 | 4600 |
| 2023-11-07 | -6.69 | $25.18 | 9400 |
| 2023-11-06 | -4.80 | $24.99 | 3000 |
| 2023-11-03 | -3.93 | $25.01 | 6000 |
| 2023-11-02 | -28.23 | $24.31 | 1400 |
| 2023-11-01 | -52.63 | $23.80 | 2600 |
| 2023-10-31 | -64.59 | $23.55 | 2900 |
| 2023-10-30 | -74.64 | $23.34 | 2600 |
| 2023-10-27 | -89.95 | $23.02 | 3100 |
| 2023-10-26 | -93.78 | $22.94 | 3800 |
| 2023-10-25 | -88.40 | $23.30 | 3400 |
| 2023-10-24 | -54.70 | $23.91 | 3600 |
| 2023-10-23 | -80.11 | $23.45 | 4100 |
| 2023-10-20 | -82.87 | $23.40 | 3100 |
| 2023-10-19 | -63.54 | $23.75 | 1000 |
| 2023-10-18 | -45.30 | $24.08 | 700 |
| 2023-10-17 | -24.31 | $24.46 | 4400 |
| 2023-10-16 | -24.86 | $24.45 | 2800 |
| 2023-10-13 | -41.99 | $24.14 | 1500 |
| 2023-10-12 | -16.39 | $24.62 | 7200 |
| 2023-10-11 | -13.50 | $24.82 | 7300 |
| 2023-10-10 | -25.50 | $24.58 | 2800 |
| 2023-10-09 | -42.50 | $24.24 | 4800 |
| 2023-10-06 | -48.37 | $24.20 | 1600 |
| 2023-10-05 | -75.39 | $23.80 | 2400 |
| 2023-10-04 | -84.29 | $23.63 | 1000 |
| 2023-10-03 | -93.93 | $23.46 | 2800 |
| 2023-10-02 | -72.69 | $23.92 | 2300 |
| 2023-09-29 | -73.42 | $23.96 | 3700 |
| 2023-09-28 | -83.97 | $23.71 | 4300 |
| 2023-09-27 | -92.83 | $23.50 | 4700 |
| 2023-09-26 | -97.27 | $23.56 | 5500 |
| 2023-09-25 | -87.44 | $23.89 | 2100 |
| 2023-09-22 | -86.96 | $23.90 | 1400 |
| 2023-09-21 | -100.00 | $23.63 | 4700 |
| 2023-09-20 | -99.31 | $24.26 | 1700 |
| 2023-09-19 | -83.45 | $24.49 | 4300 |
| 2023-09-18 | -74.66 | $24.61 | 4700 |
| 2023-09-15 | -61.54 | $24.66 | 3500 |
| 2023-09-14 | -44.38 | $24.95 | 2500 |
| 2023-09-13 | -53.85 | $24.79 | 1600 |
| 2023-09-12 | -43.20 | $24.97 | 2100 |
| 2023-09-11 | -31.36 | $25.17 | 2900 |
| 2023-09-08 | -47.34 | $24.90 | 500 |
| 2023-09-07 | -39.77 | $25.04 | 2300 |
| 2023-09-06 | -34.43 | $25.21 | 2600 |
| 2023-09-05 | -27.64 | $25.45 | 1900 |
| 2023-09-01 | -29.29 | $25.70 | 1000 |
| 2023-08-31 | -44.06 | $25.47 | 1900 |
| 2023-08-30 | -45.98 | $25.42 | 3200 |
| 2023-08-29 | -54.58 | $25.30 | 3000 |
| 2023-08-28 | -76.35 | $24.80 | 2400 |
| 2023-08-25 | -84.35 | $24.55 | 1500 |
| 2023-08-24 | -82.61 | $24.61 | 4800 |
| 2023-08-23 | -74.20 | $24.90 | 2700 |
| 2023-08-22 | -84.35 | $24.55 | 3300 |
| 2023-08-21 | -86.96 | $24.46 | 5600 |
| 2023-08-18 | -92.75 | $24.26 | 14500 |
| 2023-08-17 | -100.00 | $24.35 | 5700 |
| 2023-08-16 | -100.00 | $24.55 | 3100 |
| 2023-08-15 | -95.52 | $24.96 | 6000 |
| 2023-08-14 | -83.21 | $25.29 | 3000 |
| 2023-08-11 | -97.01 | $24.92 | 3100 |
| 2023-08-10 | -99.63 | $25.32 | 2200 |
| 2023-08-09 | -100.00 | $25.36 | 3000 |
| 2023-08-08 | -92.14 | $25.89 | 8000 |
| 2023-08-07 | -72.69 | $26.35 | 6400 |
| 2023-08-04 | -63.90 | $26.23 | 5700 |
| 2023-08-03 | -58.16 | $26.36 | 2300 |
| 2023-08-02 | -51.61 | $26.40 | 9300 |
| 2023-08-01 | -22.58 | $27.30 | 2400 |
| 2023-07-31 | -19.68 | $27.39 | 6400 |
| 2023-07-28 | -25.16 | $27.22 | 3600 |
| 2023-07-27 | -42.90 | $26.67 | 5600 |
| 2023-07-26 | -50.00 | $26.45 | 6300 |
| 2023-07-25 | -47.74 | $26.52 | 7200 |
| 2023-07-24 | -46.13 | $26.57 | 4900 |
| 2023-07-21 | -46.77 | $26.55 | 3100 |
| 2023-07-20 | -43.55 | $26.65 | 11400 |
| 2023-07-19 | -23.87 | $27.26 | 8900 |
| 2023-07-18 | -24.19 | $27.25 | 6000 |
| 2023-07-17 | -22.58 | $27.30 | 11800 |
| 2023-07-14 | -31.61 | $27.02 | 10000 |
| 2023-07-13 | -19.74 | $27.38 | 17600 |
| 2023-07-12 | -39.81 | $26.76 | 11600 |
| 2023-07-11 | -61.49 | $26.09 | 11100 |
| 2023-07-10 | -82.20 | $25.45 | 5400 |
| 2023-07-07 | -85.76 | $25.34 | 3900 |
| 2023-07-06 | -92.56 | $25.13 | 11700 |
| 2023-07-05 | -82.61 | $25.52 | 4000 |
| 2023-07-03 | -70.57 | $25.88 | 2200 |
| 2023-06-30 | -72.58 | $25.82 | 7400 |
| 2023-06-29 | -80.92 | $25.53 | 7400 |
| 2023-06-28 | -63.41 | $25.72 | 3300 |
| 2023-06-27 | -60.34 | $25.83 | 9100 |
| 2023-06-26 | -73.09 | $25.22 | 8900 |
| 2023-06-23 | -70.08 | $25.25 | 3000 |
| 2023-06-22 | -50.00 | $25.65 | 1500 |
| 2023-06-21 | -51.07 | $25.60 | 6500 |
| 2023-06-20 | -42.31 | $26.01 | 12000 |
| 2023-06-16 | -33.55 | $26.42 | 21200 |
| 2023-06-15 | -33.33 | $26.43 | 8300 |
| 2023-06-14 | -38.25 | $26.20 | 10900 |
| 2023-06-13 | -27.57 | $25.99 | 16800 |
| 2023-06-12 | -34.05 | $25.75 | 23800 |
| 2023-06-09 | -42.19 | $25.39 | 4000 |
| 2023-06-08 | -46.88 | $25.21 | 9100 |
| 2023-06-07 | -52.34 | $25.00 | 3500 |
| 2023-06-06 | -39.58 | $25.49 | 1200 |
| 2023-06-05 | -46.35 | $25.23 | 6500 |
| 2023-06-02 | -44.27 | $25.31 | 2500 |
| 2023-06-01 | -44.83 | $25.19 | 1400 |
| 2023-05-31 | -58.13 | $24.65 | 2900 |
| 2023-05-30 | -56.16 | $24.73 | 7200 |
| 2023-05-26 | 0.00 | $24.68 | 2500 |
| 2023-05-25 | -11.68 | $24.16 | 4600 |
| 2023-05-24 | -62.04 | $23.47 | 3300 |
| 2023-05-23 | -31.01 | $23.83 | 2300 |
| 2023-05-22 | -1.18 | $24.30 | 2400 |
| 2023-05-19 | -8.28 | $24.07 | 1300 |
| 2023-05-18 | 0.00 | $24.09 | 4100 |
| 2023-05-17 | -2.38 | $23.86 | 2000 |
| 2023-05-16 | -13.59 | $23.52 | 1100 |
| 2023-05-15 | -10.43 | $23.66 | 8900 |
| 2023-05-12 | -42.61 | $23.29 | 3100 |
| 2023-05-11 | -23.48 | $23.51 | 1500 |
| 2023-05-10 | -17.39 | $23.58 | 4900 |
| 2023-05-09 | -39.13 | $23.33 | 2900 |
| 2023-05-08 | -21.74 | $23.53 | 1500 |
| 2023-05-05 | -33.91 | $23.39 | 1200 |
| 2023-05-04 | -66.09 | $23.02 | 4300 |
| 2023-05-03 | -67.83 | $23.00 | 6400 |
| 2023-05-02 | -70.07 | $23.04 | 1100 |
| 2023-05-01 | -41.61 | $23.43 | 5300 |
| 2023-04-28 | -40.15 | $23.45 | 2300 |
| 2023-04-27 | -48.18 | $23.34 | 1000 |
| 2023-04-26 | -91.97 | $22.74 | 600 |
| 2023-04-25 | -100.00 | $22.63 | 3100 |
| 2023-04-24 | -69.57 | $23.20 | 2600 |
| 2023-04-21 | -70.43 | $23.19 | 1300 |
| 2023-04-20 | -61.74 | $23.29 | 2900 |
| 2023-04-19 | -41.67 | $23.50 | 4500 |
| 2023-04-18 | -23.77 | $23.71 | 2700 |
| 2023-04-17 | -27.39 | $23.57 | 7000 |
| 2023-04-14 | -24.84 | $23.61 | 2900 |
| 2023-04-13 | -15.76 | $23.68 | 3000 |
| 2023-04-12 | -36.21 | $23.16 | 6400 |
| 2023-04-11 | -25.43 | $23.41 | 2000 |
| 2023-04-10 | -20.00 | $23.50 | 1500 |
| 2023-04-06 | -18.00 | $23.55 | 3600 |
| 2023-04-05 | -21.20 | $23.47 | 4000 |
| 2023-04-04 | -7.20 | $23.82 | 2800 |
| 2023-04-03 | 0.00 | $23.79 | 5100 |
| 2023-03-31 | -1.36 | $23.68 | 3300 |
| 2023-03-30 | -2.51 | $23.44 | 700 |
| 2023-03-29 | -11.56 | $23.26 | 700 |
| 2023-03-28 | -26.13 | $22.97 | 7300 |
| 2023-03-27 | -21.61 | $23.06 | 2600 |
| 2023-03-24 | -12.56 | $23.24 | 1000 |
| 2023-03-23 | -14.07 | $23.21 | 7000 |
| 2023-03-22 | -24.86 | $22.80 | 5300 |
| 2023-03-21 | -3.11 | $23.06 | 3600 |
| 2023-03-20 | -24.52 | $22.67 | 2200 |
| 2023-03-17 | -32.90 | $22.54 | 3500 |
| 2023-03-16 | -36.93 | $22.61 | 3200 |
| 2023-03-15 | -75.00 | $21.94 | 1200 |
| 2023-03-14 | -59.09 | $22.22 | 700 |
| 2023-03-13 | -85.80 | $21.75 | 1700 |
| 2023-03-10 | -100.00 | $21.67 | 3900 |
| 2023-03-09 | -100.00 | $21.88 | 4000 |
| 2023-03-08 | -72.04 | $22.41 | 1700 |
| 2023-03-07 | -76.34 | $22.33 | 1700 |
| 2023-03-06 | -55.38 | $22.72 | 3400 |
| 2023-03-03 | -54.50 | $22.80 | 3100 |
| 2023-03-02 | -74.15 | $22.42 | 800 |
| 2023-03-01 | -84.39 | $22.21 | 2900 |
| 2023-02-28 | -88.29 | $22.13 | 1400 |
| 2023-02-27 | -90.24 | $22.09 | 3200 |
| 2023-02-24 | -99.02 | $21.91 | 4900 |
| 2023-02-23 | -77.33 | $22.61 | 1600 |
| 2023-02-22 | -83.84 | $22.28 | 2400 |
| 2023-02-21 | -81.31 | $22.33 | 3900 |
| 2023-02-17 | -64.14 | $22.67 | 2000 |
| 2023-02-16 | -38.18 | $23.10 | 2900 |
| 2023-02-15 | -32.57 | $23.09 | 4100 |
| 2023-02-14 | -36.40 | $22.99 | 3500 |
| 2023-02-13 | -37.93 | $22.95 | 4400 |
| 2023-02-10 | -45.39 | $22.66 | 5400 |
| 2023-02-09 | -24.83 | $23.23 | 8100 |
| 2023-02-08 | -26.22 | $23.19 | 4400 |
| 2023-02-07 | -6.56 | $23.73 | 5600 |
| 2023-02-06 | -23.44 | $23.19 | 4800 |
| 2023-02-03 | -11.68 | $23.51 | 4100 |
| 2023-02-02 | -0.27 | $23.93 | 10200 |
| 2023-02-01 | 0.00 | $23.09 | 18300 |
| 2023-01-31 | -12.07 | $22.59 | 3800 |
| 2023-01-30 | -21.79 | $22.26 | 23900 |
| 2023-01-27 | 0.00 | $22.94 | 1200 |
| 2023-01-26 | -0.91 | $22.67 | 8000 |
| 2023-01-25 | -3.36 | $22.30 | 3500 |
| 2023-01-24 | -3.36 | $22.30 | 5000 |
| 2023-01-23 | -0.67 | $22.38 | 12600 |
| 2023-01-20 | -6.20 | $21.84 | 2000 |
| 2023-01-19 | -21.71 | $21.44 | 2700 |
| 2023-01-18 | -15.89 | $21.59 | 7700 |
| 2023-01-17 | 0.00 | $21.73 | 4700 |
| 2023-01-13 | 0.00 | $21.54 | 1100 |
| 2023-01-12 | -9.95 | $21.14 | 2500 |
| 2023-01-11 | 0.00 | $21.21 | 200 |
| 2023-01-10 | -9.70 | $20.91 | 1700 |
| 2023-01-09 | -11.52 | $20.88 | 3800 |
| 2023-01-06 | -26.03 | $20.50 | 3600 |
| 2023-01-05 | -45.21 | $20.22 | 3800 |
| 2023-01-04 | -19.86 | $20.59 | 1700 |
| 2023-01-03 | -57.53 | $20.04 | 700 |
| 2022-12-30 | -41.10 | $20.28 | 7600 |
| 2022-12-29 | -53.42 | $20.10 | 2800 |
| 2022-12-28 | -100.00 | $19.42 | 2400 |
| 2022-12-27 | -79.73 | $19.70 | 2000 |
| 2022-12-23 | -75.33 | $19.75 | 2100 |
| 2022-12-22 | -76.67 | $19.73 | 3600 |
| 2022-12-21 | -58.67 | $20.00 | 3400 |
| 2022-12-20 | -69.01 | $19.70 | 1600 |
| 2022-12-19 | -67.84 | $19.72 | 2100 |
| 2022-12-16 | -53.22 | $19.97 | 9100 |
| 2022-12-15 | -76.61 | $19.57 | 3200 |
| 2022-12-14 | -20.47 | $20.53 | 2500 |
| 2022-12-13 | -37.43 | $20.24 | 3600 |
| 2022-12-12 | -27.97 | $20.20 | 1200 |
| 2022-12-09 | -35.66 | $20.09 | 700 |
| 2022-12-08 | -39.63 | $19.95 | 5700 |
| 2022-12-07 | -31.23 | $19.71 | 7500 |
| 2022-12-06 | -30.53 | $19.73 | 3500 |
| 2022-12-05 | -14.74 | $20.18 | 4800 |
| 2022-12-02 | -2.44 | $20.53 | 1900 |
| 2022-12-01 | -4.88 | $20.44 | 1800 |
| 2022-11-30 | -10.98 | $20.24 | 5500 |
| 2022-11-29 | -35.37 | $19.44 | 2200 |
| 2022-11-28 | -37.20 | $19.38 | 3800 |
| 2022-11-25 | -29.57 | $19.63 | 300 |
| 2022-11-23 | -24.09 | $19.81 | 2800 |
| 2022-11-22 | -35.67 | $19.43 | 3900 |
| 2022-11-21 | -39.94 | $19.29 | 1600 |
| 2022-11-18 | -26.52 | $19.73 | 16300 |
| 2022-11-17 | -22.26 | $19.87 | 4600 |
| 2022-11-16 | -16.16 | $20.07 | 1800 |
| 2022-11-15 | -6.40 | $20.39 | 6100 |
| 2022-11-14 | -6.64 | $19.85 | 2200 |
| 2022-11-11 | 0.00 | $20.03 | 10100 |
| 2022-11-10 | 0.00 | $19.25 | 2100 |
| 2022-11-09 | -54.69 | $17.79 | 2500 |
| 2022-11-08 | -14.84 | $18.30 | 1400 |
| 2022-11-07 | -19.53 | $18.24 | 3500 |
| 2022-11-04 | -45.52 | $17.94 | 3600 |
| 2022-11-03 | -85.38 | $17.46 | 2800 |
| 2022-11-02 | -74.27 | $17.74 | 2000 |
| 2022-11-01 | -61.84 | $18.00 | 4800 |
| 2022-10-31 | -72.61 | $17.84 | 5500 |
| 2022-10-28 | -63.48 | $18.05 | 6300 |
| 2022-10-27 | -74.35 | $17.80 | 11900 |
| 2022-10-26 | -54.35 | $18.26 | 9100 |
| 2022-10-25 | -52.17 | $18.31 | 3900 |
| 2022-10-24 | -77.83 | $17.72 | 4700 |
| 2022-10-21 | -64.78 | $18.02 | 3100 |
| 2022-10-20 | -67.83 | $17.95 | 1300 |
| 2022-10-19 | -69.13 | $17.92 | 7500 |
| 2022-10-18 | -50.60 | $18.45 | 2600 |
| 2022-10-17 | -68.56 | $18.04 | 1000 |
| 2022-10-14 | -88.28 | $17.53 | 4100 |
| 2022-10-13 | -76.71 | $17.89 | 2600 |
| 2022-10-12 | -97.95 | $17.75 | 1600 |
| 2022-10-11 | -97.36 | $17.85 | 2100 |
| 2022-10-10 | -95.78 | $18.26 | 9400 |
| 2022-10-07 | -93.29 | $18.50 | 4800 |
| 2022-10-06 | -71.72 | $19.24 | 3800 |
| 2022-10-05 | -73.18 | $19.19 | 2500 |
| 2022-10-04 | -63.85 | $19.51 | 1700 |
| 2022-10-03 | -89.21 | $18.64 | 2700 |
| 2022-09-30 | -98.83 | $18.31 | 1900 |
| 2022-09-29 | -99.70 | $18.40 | 5400 |
| 2022-09-28 | -86.02 | $18.96 | 1700 |
| 2022-09-27 | -94.22 | $18.69 | 2700 |
| 2022-09-26 | -98.15 | $18.62 | 3900 |
| 2022-09-23 | -96.74 | $18.70 | 5300 |
| 2022-09-22 | -95.51 | $19.24 | 3200 |
| 2022-09-21 | -100.00 | $19.46 | 3200 |
| 2022-09-20 | -96.93 | $19.70 | 3500 |
| 2022-09-19 | -92.99 | $19.94 | 4000 |
| 2022-09-16 | -93.75 | $20.03 | 6300 |
| 2022-09-15 | -97.32 | $20.34 | 3900 |
| 2022-09-14 | -93.98 | $20.71 | 2900 |
| 2022-09-13 | -92.79 | $20.75 | 6600 |
| 2022-09-12 | -63.93 | $21.63 | 8600 |
| 2022-09-09 | -65.57 | $21.58 | 3200 |
| 2022-09-08 | -88.58 | $20.90 | 2300 |
| 2022-09-07 | -86.42 | $20.97 | 1500 |
| 2022-09-06 | -96.71 | $20.83 | 4800 |
| 2022-09-02 | -98.23 | $20.99 | 5400 |
| 2022-09-01 | -84.42 | $21.44 | 4500 |
| 2022-08-31 | -86.11 | $21.60 | 1200 |
| 2022-08-30 | -94.05 | $21.40 | 8300 |
| 2022-08-29 | -100.00 | $21.56 | 5500 |
| 2022-08-26 | -90.82 | $21.89 | 13600 |
| 2022-08-25 | -57.97 | $22.57 | 2500 |
| 2022-08-24 | -84.54 | $22.02 | 4000 |
| 2022-08-23 | -90.00 | $21.88 | 4300 |
| 2022-08-22 | -86.98 | $21.90 | 8000 |
| 2022-08-19 | -59.07 | $22.50 | 15100 |
| 2022-08-18 | -29.77 | $23.13 | 7200 |
| 2022-08-17 | -19.53 | $23.35 | 22000 |
| 2022-08-16 | -11.63 | $23.52 | 8200 |
| 2022-08-15 | -11.06 | $23.53 | 11200 |
| 2022-08-12 | -15.45 | $23.41 | 14000 |
| 2022-08-11 | -20.77 | $23.23 | 8000 |
| 2022-08-10 | -5.88 | $23.12 | 9100 |
| 2022-08-09 | -23.11 | $22.71 | 10100 |
| 2022-08-08 | -12.61 | $22.96 | 6300 |
| 2022-08-05 | -5.96 | $23.09 | 6100 |
| 2022-08-04 | 0.00 | $23.23 | 5900 |
| 2022-08-03 | 0.00 | $22.98 | 8200 |
| 2022-08-02 | -27.23 | $22.35 | 4800 |
| 2022-08-01 | -23.27 | $22.43 | 6400 |
| 2022-07-29 | -16.34 | $22.57 | 26100 |
| 2022-07-28 | -25.25 | $22.39 | 8800 |
| 2022-07-27 | -29.70 | $22.30 | 6800 |
| 2022-07-26 | -61.88 | $21.65 | 7500 |
| 2022-07-25 | -42.57 | $22.04 | 5200 |
| 2022-07-22 | -39.11 | $22.11 | 9000 |
| 2022-07-21 | 0.00 | $22.90 | 23800 |
| 2022-07-20 | -21.39 | $22.46 | 16300 |
| 2022-07-19 | -44.28 | $22.00 | 19800 |
| 2022-07-18 | -71.64 | $21.45 | 10200 |
| 2022-07-15 | -78.61 | $21.31 | 6000 |
| 2022-07-14 | -81.59 | $21.25 | 11300 |
| 2022-07-13 | -83.61 | $21.36 | 8300 |
| 2022-07-12 | -80.87 | $21.41 | 5700 |
| 2022-07-11 | -82.25 | $21.47 | 24100 |
| 2022-07-08 | -62.62 | $22.23 | 3500 |
| 2022-07-07 | -64.81 | $22.26 | 13900 |
| 2022-07-06 | -76.54 | $21.86 | 8800 |
| 2022-07-05 | -79.77 | $21.75 | 8900 |
| 2022-07-01 | -88.86 | $21.44 | 8200 |
| 2022-06-30 | -91.20 | $21.36 | 7800 |
| 2022-06-29 | -82.82 | $21.77 | 17800 |
| 2022-06-28 | -79.14 | $21.89 | 7500 |
| 2022-06-27 | -59.82 | $22.52 | 7000 |
| 2022-06-24 | -52.45 | $22.76 | 18600 |
| 2022-06-23 | -76.07 | $21.99 | 9300 |
| 2022-06-22 | -85.58 | $21.68 | 17700 |
| 2022-06-21 | -77.61 | $21.94 | 49700 |
| 2022-06-17 | -91.41 | $21.49 | 19400 |
| 2022-06-16 | -96.32 | $21.33 | 30200 |
| 2022-06-15 | -81.56 | $22.17 | 4900 |
| 2022-06-14 | -95.74 | $21.77 | 5300 |
| 2022-06-13 | -97.52 | $21.72 | 18400 |
| 2022-06-10 | -64.14 | $22.95 | 10200 |
| 2022-06-09 | -30.16 | $23.52 | 13200 |
| 2022-06-08 | -6.98 | $24.25 | 8800 |
| 2022-06-07 | -7.57 | $24.13 | 11400 |
| 2022-06-06 | -14.80 | $23.91 | 24700 |
| 2022-06-03 | -22.04 | $23.69 | 11100 |
| 2022-06-02 | -1.94 | $24.36 | 8000 |
| 2022-06-01 | -31.36 | $23.64 | 13600 |
| 2022-05-31 | -25.74 | $23.83 | 17100 |
| 2022-05-27 | -30.18 | $23.68 | 10000 |
| 2022-05-26 | -43.49 | $23.23 | 10800 |
| 2022-05-25 | -60.95 | $22.64 | 5700 |
| 2022-05-24 | -70.71 | $22.31 | 5900 |
| 2022-05-23 | -42.90 | $23.25 | 3600 |
| 2022-05-20 | -51.48 | $22.96 | 5700 |
| 2022-05-19 | -52.37 | $22.93 | 7100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.64
2026-07-23
Close Price
$36.21
Vol: 1409Average Directional Index - Detailed Analysis
Minimum
3.91
Average
21.56
Maximum
40.31
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 17.64 | $36.21 | 1409 |
| 2026-07-22 | 17.25 | $36.82 | 3811 |
| 2026-07-21 | 17.25 | $37.18 | 5454 |
| 2026-07-20 | 17.38 | $36.81 | 931 |
| 2026-07-17 | 17.17 | $36.67 | 4700 |
| 2026-07-16 | 16.87 | $36.96 | 1800 |
| 2026-07-15 | 17.01 | $37.48 | 1700 |
| 2026-07-14 | 17.41 | $37.29 | 3400 |
| 2026-07-13 | 17.79 | $37.44 | 1400 |
| 2026-07-10 | 18.40 | $37.81 | 1600 |
| 2026-07-09 | 19.22 | $37.69 | 4000 |
| 2026-07-08 | 19.99 | $37.33 | 1541 |
| 2026-07-07 | 20.53 | $37.12 | 1716 |
| 2026-07-06 | 20.98 | $37.34 | 2314 |
| 2026-07-02 | 21.46 | $36.82 | 600 |
| 2026-07-01 | 21.89 | $37.08 | 1000 |
| 2026-06-30 | 22.47 | $36.79 | 5800 |
| 2026-06-29 | 22.75 | $36.44 | 2137 |
| 2026-06-26 | 22.78 | $35.65 | 3000 |
| 2026-06-25 | 22.21 | $35.47 | 6500 |
| 2026-06-24 | 21.72 | $35.93 | 15120 |
| 2026-06-23 | 21.40 | $36.37 | 5864 |
| 2026-06-22 | 21.17 | $37.17 | 3100 |
| 2026-06-18 | 21.41 | $37.61 | 2800 |
| 2026-06-17 | 21.64 | $36.76 | 2200 |
| 2026-06-16 | 21.88 | $37.40 | 6600 |
| 2026-06-15 | 22.47 | $37.96 | 6467 |
| 2026-06-12 | 23.25 | $36.82 | 6245 |
| 2026-06-11 | 23.39 | $36.74 | 6730 |
| 2026-06-10 | 23.37 | $36.02 | 2845 |
| 2026-06-09 | 23.43 | $37.26 | 1600 |
| 2026-06-08 | 23.81 | $38.07 | 4825 |
| 2026-06-05 | 24.93 | $37.64 | 10300 |
| 2026-06-04 | 26.12 | $39.85 | 1600 |
| 2026-06-03 | 25.86 | $39.99 | 1600 |
| 2026-06-02 | 25.52 | $40.14 | 1264 |
| 2026-06-01 | 24.92 | $40.06 | 6650 |
| 2026-05-29 | 24.28 | $39.60 | 7923 |
| 2026-05-28 | 23.80 | $39.42 | 4608 |
| 2026-05-27 | 23.49 | $38.69 | 5930 |
| 2026-05-26 | 23.40 | $39.09 | 8600 |
| 2026-05-22 | 23.10 | $38.42 | 2422 |
| 2026-05-21 | 23.12 | $37.78 | 3120 |
| 2026-05-20 | 23.59 | $37.67 | 2220 |
| 2026-05-19 | 24.16 | $36.93 | 2834 |
| 2026-05-18 | 25.05 | $37.37 | 6135 |
| 2026-05-15 | 25.79 | $37.42 | 935 |
| 2026-05-14 | 26.17 | $38.04 | 4005 |
| 2026-05-13 | 26.30 | $38.02 | 3400 |
| 2026-05-12 | 26.44 | $37.68 | 4621 |
| 2026-05-11 | 26.60 | $38.58 | 9200 |
| 2026-05-08 | 25.83 | $38.42 | 1800 |
| 2026-05-07 | 25.19 | $37.84 | 4636 |
| 2026-05-06 | 24.58 | $37.94 | 2100 |
| 2026-05-05 | 24.07 | $36.99 | 4100 |
| 2026-05-04 | 24.03 | $36.58 | 2818 |
| 2026-05-01 | 24.15 | $36.68 | 4200 |
| 2026-04-30 | 24.25 | $36.54 | 2300 |
| 2026-04-29 | 24.45 | $35.89 | 2200 |
| 2026-04-28 | 25.04 | $35.65 | 1723 |
| 2026-04-27 | 25.74 | $36.17 | 3900 |
| 2026-04-24 | 26.04 | $36.19 | 2618 |
| 2026-04-23 | 26.35 | $35.23 | 2300 |
| 2026-04-22 | 26.94 | $35.99 | 1528 |
| 2026-04-21 | 26.96 | $35.38 | 7500 |
| 2026-04-20 | 27.01 | $35.73 | 3820 |
| 2026-04-17 | 27.16 | $35.59 | 5035 |
| 2026-04-16 | 27.24 | $35.12 | 6643 |
| 2026-04-15 | 27.65 | $34.42 | 4202 |
| 2026-04-14 | 28.42 | $33.78 | 2949 |
| 2026-04-13 | 29.68 | $33.33 | 10508 |
| 2026-04-10 | 31.17 | $32.60 | 1100 |
| 2026-04-09 | 32.32 | $32.47 | 1900 |
| 2026-04-08 | 33.38 | $32.55 | 6700 |
| 2026-04-07 | 34.58 | $31.69 | 2078 |
| 2026-04-06 | 34.81 | $31.78 | 6800 |
| 2026-04-02 | 35.17 | $31.67 | 4300 |
| 2026-04-01 | 35.46 | $31.65 | 3600 |
| 2026-03-31 | 36.12 | $31.42 | 3800 |
| 2026-03-30 | 36.43 | $30.14 | 9739 |
| 2026-03-27 | 35.87 | $30.30 | 4017 |
| 2026-03-26 | 35.33 | $30.69 | 2115 |
| 2026-03-25 | 34.95 | $31.55 | 1338 |
| 2026-03-24 | 34.99 | $31.12 | 2400 |
| 2026-03-23 | 34.39 | $31.57 | 5100 |
| 2026-03-20 | 33.97 | $31.21 | 535 |
| 2026-03-19 | 33.05 | $32.09 | 7100 |
| 2026-03-18 | 32.33 | $32.20 | 3300 |
| 2026-03-17 | 31.82 | $32.57 | 2300 |
| 2026-03-16 | 31.46 | $32.65 | 2500 |
| 2026-03-13 | 31.13 | $32.19 | 4400 |
| 2026-03-12 | 30.79 | $32.39 | 900 |
| 2026-03-11 | 30.55 | $32.90 | 4711 |
| 2026-03-10 | 30.58 | $32.93 | 4419 |
| 2026-03-09 | 30.63 | $33.18 | 5817 |
| 2026-03-06 | 30.68 | $32.52 | 5100 |
| 2026-03-05 | 30.25 | $32.91 | 4700 |
| 2026-03-04 | 29.90 | $33.21 | 5200 |
| 2026-03-03 | 29.60 | $32.81 | 3107 |
| 2026-03-02 | 29.01 | $33.20 | 5200 |
| 2026-02-27 | 28.56 | $33.27 | 4800 |
| 2026-02-26 | 28.42 | $33.83 | 2047 |
| 2026-02-25 | 28.53 | $34.00 | 7500 |
| 2026-02-24 | 28.75 | $33.63 | 7713 |
| 2026-02-23 | 28.66 | $32.95 | 4313 |
| 2026-02-20 | 28.15 | $33.48 | 5130 |
| 2026-02-19 | 27.76 | $33.28 | 6828 |
| 2026-02-18 | 27.15 | $33.41 | 7435 |
| 2026-02-17 | 26.52 | $33.22 | 4300 |
| 2026-02-13 | 25.67 | $33.46 | 3800 |
| 2026-02-12 | 24.97 | $33.55 | 3400 |
| 2026-02-11 | 24.31 | $34.13 | 4900 |
| 2026-02-10 | 23.78 | $34.58 | 5600 |
| 2026-02-09 | 23.63 | $34.59 | 6600 |
| 2026-02-06 | 23.35 | $34.09 | 5849 |
| 2026-02-05 | 22.51 | $33.08 | 10046 |
| 2026-02-04 | 20.89 | $33.74 | 16800 |
| 2026-02-03 | 19.42 | $34.43 | 5200 |
| 2026-02-02 | 18.29 | $35.45 | 3100 |
| 2026-01-30 | 17.83 | $35.44 | 3900 |
| 2026-01-29 | 17.35 | $36.39 | 4300 |
| 2026-01-28 | 17.28 | $36.75 | 3500 |
| 2026-01-27 | 18.08 | $36.72 | 3617 |
| 2026-01-26 | 18.74 | $36.61 | 5000 |
| 2026-01-23 | 19.31 | $36.36 | 4500 |
| 2026-01-22 | 19.54 | $36.07 | 7113 |
| 2026-01-21 | 19.44 | $35.73 | 8149 |
| 2026-01-20 | 18.86 | $35.34 | 5741 |
| 2026-01-16 | 18.10 | $36.29 | 1927 |
| 2026-01-15 | 18.26 | $36.28 | 1614 |
| 2026-01-14 | 18.42 | $36.34 | 4702 |
| 2026-01-13 | 18.52 | $36.53 | 6040 |
| 2026-01-12 | 18.98 | $36.49 | 8500 |
| 2026-01-09 | 19.03 | $36.38 | 5102 |
| 2026-01-08 | 19.08 | $36.35 | 15609 |
| 2026-01-07 | 19.17 | $36.47 | 5400 |
| 2026-01-06 | 19.60 | $36.78 | 9400 |
| 2026-01-05 | 20.16 | $36.53 | 10014 |
| 2026-01-02 | 20.65 | $36.46 | 5729 |
| 2025-12-31 | 20.99 | $36.07 | 6800 |
| 2025-12-30 | 20.88 | $36.37 | 9446 |
| 2025-12-29 | 20.99 | $36.32 | 10410 |
| 2025-12-26 | 21.09 | $36.40 | 3633 |
| 2025-12-24 | 21.36 | $36.39 | 2200 |
| 2025-12-23 | 21.57 | $36.26 | 6225 |
| 2025-12-22 | 21.66 | $36.33 | 7500 |
| 2025-12-19 | 21.89 | $36.20 | 2000 |
| 2025-12-18 | 21.81 | $35.77 | 2940 |
| 2025-12-17 | 21.41 | $35.41 | 5300 |
| 2025-12-16 | 20.98 | $36.05 | 3400 |
| 2025-12-15 | 20.88 | $36.11 | 3600 |
| 2025-12-12 | 21.01 | $36.28 | 9906 |
| 2025-12-11 | 21.18 | $36.80 | 12902 |
| 2025-12-10 | 21.69 | $36.81 | 8304 |
| 2025-12-09 | 22.23 | $36.75 | 1516 |
| 2025-12-08 | 22.68 | $36.70 | 4812 |
| 2025-12-05 | 23.15 | $36.66 | 6000 |
| 2025-12-04 | 23.65 | $36.29 | 5210 |
| 2025-12-03 | 23.82 | $36.21 | 4631 |
| 2025-12-02 | 23.80 | $36.03 | 5800 |
| 2025-12-01 | 23.84 | $35.94 | 5500 |
| 2025-11-28 | 23.70 | $35.90 | 900 |
| 2025-11-26 | 23.70 | $35.66 | 8500 |
| 2025-11-25 | 23.55 | $35.55 | 2245 |
| 2025-11-24 | 23.20 | $35.44 | 13015 |
| 2025-11-21 | 22.79 | $34.77 | 7000 |
| 2025-11-20 | 21.70 | $34.31 | 5800 |
| 2025-11-19 | 20.57 | $35.21 | 9433 |
| 2025-11-18 | 19.71 | $35.47 | 5134 |
| 2025-11-17 | 18.81 | $35.60 | 9000 |
| 2025-11-14 | 18.01 | $36.27 | 3140 |
| 2025-11-13 | 17.61 | $36.23 | 47400 |
| 2025-11-12 | 17.18 | $37.16 | 17400 |
| 2025-11-11 | 17.28 | $37.03 | 12546 |
| 2025-11-10 | 17.24 | $37.20 | 6703 |
| 2025-11-07 | 17.19 | $36.43 | 8200 |
| 2025-11-06 | 16.40 | $36.52 | 12019 |
| 2025-11-05 | 16.02 | $37.42 | 7922 |
| 2025-11-04 | 15.96 | $37.29 | 11300 |
| 2025-11-03 | 16.08 | $38.28 | 16900 |
| 2025-10-31 | 16.85 | $38.40 | 5300 |
| 2025-10-30 | 17.65 | $38.18 | 14600 |
| 2025-10-29 | 18.49 | $39.03 | 5643 |
| 2025-10-28 | 18.87 | $39.12 | 18520 |
| 2025-10-27 | 19.06 | $39.25 | 15800 |
| 2025-10-24 | 19.32 | $38.51 | 19200 |
| 2025-10-23 | 20.08 | $37.99 | 3800 |
| 2025-10-22 | 20.84 | $37.84 | 11229 |
| 2025-10-21 | 21.65 | $38.37 | 5600 |
| 2025-10-20 | 22.48 | $38.39 | 8346 |
| 2025-10-17 | 23.38 | $37.66 | 4500 |
| 2025-10-16 | 24.14 | $37.70 | 8200 |
| 2025-10-15 | 25.13 | $38.03 | 4317 |
| 2025-10-14 | 26.33 | $37.47 | 8200 |
| 2025-10-13 | 27.16 | $37.71 | 5900 |
| 2025-10-10 | 28.38 | $36.81 | 13439 |
| 2025-10-09 | 29.66 | $38.45 | 7300 |
| 2025-10-08 | 29.87 | $38.60 | 4810 |
| 2025-10-07 | 30.09 | $38.05 | 10300 |
| 2025-10-06 | 30.32 | $38.45 | 5800 |
| 2025-10-03 | 30.09 | $37.81 | 6900 |
| 2025-10-02 | 30.25 | $38.03 | 5200 |
| 2025-10-01 | 30.22 | $37.69 | 15704 |
| 2025-09-30 | 30.43 | $37.89 | 3564 |
| 2025-09-29 | 30.53 | $37.97 | 5800 |
| 2025-09-26 | 30.03 | $37.68 | 1606 |
| 2025-09-25 | 29.86 | $37.43 | 2427 |
| 2025-09-24 | 29.84 | $37.49 | 17000 |
| 2025-09-23 | 29.62 | $37.83 | 9800 |
| 2025-09-22 | 28.73 | $38.23 | 15900 |
| 2025-09-19 | 27.67 | $37.88 | 6600 |
| 2025-09-18 | 26.74 | $37.91 | 20643 |
| 2025-09-17 | 25.76 | $37.57 | 2200 |
| 2025-09-16 | 24.95 | $37.46 | 8400 |
| 2025-09-15 | 24.23 | $37.36 | 9400 |
| 2025-09-12 | 23.54 | $36.89 | 5700 |
| 2025-09-11 | 23.16 | $36.78 | 9000 |
| 2025-09-10 | 22.78 | $36.48 | 2804 |
| 2025-09-09 | 22.42 | $36.39 | 3746 |
| 2025-09-08 | 22.41 | $36.22 | 5819 |
| 2025-09-05 | 22.45 | $35.89 | 11500 |
| 2025-09-04 | 22.64 | $35.82 | 2240 |
| 2025-09-03 | 23.12 | $35.63 | 6833 |
| 2025-09-02 | 23.63 | $35.40 | 5100 |
| 2025-08-29 | 24.55 | $35.71 | 12222 |
| 2025-08-28 | 24.82 | $35.98 | 1846 |
| 2025-08-27 | 24.89 | $35.73 | 9904 |
| 2025-08-26 | 25.21 | $35.64 | 5412 |
| 2025-08-25 | 25.64 | $35.57 | 3601 |
| 2025-08-22 | 26.07 | $35.62 | 3300 |
| 2025-08-21 | 26.57 | $34.79 | 3800 |
| 2025-08-20 | 27.79 | $35.01 | 12600 |
| 2025-08-19 | 29.06 | $35.16 | 6300 |
| 2025-08-18 | 29.70 | $35.71 | 3800 |
| 2025-08-15 | 29.75 | $35.68 | 3600 |
| 2025-08-14 | 29.80 | $35.85 | 6600 |
| 2025-08-13 | 29.85 | $36.08 | 9000 |
| 2025-08-12 | 29.49 | $35.76 | 6300 |
| 2025-08-11 | 29.38 | $35.13 | 7000 |
| 2025-08-08 | 29.48 | $35.25 | 4300 |
| 2025-08-07 | 29.71 | $35.17 | 17400 |
| 2025-08-06 | 29.95 | $35.10 | 15700 |
| 2025-08-05 | 30.46 | $35.27 | 5500 |
| 2025-08-04 | 30.32 | $35.49 | 4600 |
| 2025-08-01 | 30.29 | $34.68 | 9000 |
| 2025-07-31 | 30.67 | $35.26 | 7600 |
| 2025-07-30 | 29.89 | $35.21 | 12100 |
| 2025-07-29 | 29.41 | $35.11 | 10500 |
| 2025-07-28 | 28.90 | $35.21 | 10400 |
| 2025-07-25 | 28.54 | $34.92 | 5700 |
| 2025-07-24 | 28.36 | $34.82 | 4400 |
| 2025-07-23 | 28.17 | $34.97 | 5700 |
| 2025-07-22 | 27.99 | $34.86 | 4700 |
| 2025-07-21 | 27.90 | $34.98 | 6200 |
| 2025-07-18 | 27.37 | $34.79 | 3500 |
| 2025-07-17 | 26.99 | $34.73 | 2000 |
| 2025-07-16 | 26.74 | $34.49 | 8700 |
| 2025-07-15 | 26.66 | $34.14 | 4000 |
| 2025-07-14 | 26.65 | $33.89 | 2200 |
| 2025-07-11 | 26.97 | $33.77 | 1000 |
| 2025-07-10 | 27.19 | $33.98 | 6600 |
| 2025-07-09 | 27.32 | $34.06 | 7500 |
| 2025-07-08 | 27.47 | $34.00 | 6800 |
| 2025-07-07 | 27.55 | $33.80 | 18500 |
| 2025-07-03 | 27.64 | $34.13 | 3700 |
| 2025-07-02 | 27.24 | $33.91 | 5200 |
| 2025-07-01 | 27.07 | $33.77 | 11800 |
| 2025-06-30 | 26.81 | $33.99 | 83600 |
| 2025-06-27 | 26.28 | $33.65 | 6300 |
| 2025-06-26 | 25.79 | $33.50 | 4800 |
| 2025-06-25 | 25.45 | $33.55 | 4400 |
| 2025-06-24 | 24.81 | $33.60 | 114300 |
| 2025-06-23 | 24.15 | $32.59 | 6700 |
| 2025-06-20 | 24.03 | $32.30 | 2600 |
| 2025-06-18 | 23.81 | $32.51 | 4800 |
| 2025-06-17 | 23.40 | $32.15 | 3100 |
| 2025-06-16 | 23.14 | $32.53 | 5700 |
| 2025-06-13 | 22.88 | $31.87 | 5000 |
| 2025-06-12 | 22.89 | $32.69 | 1300 |
| 2025-06-11 | 21.99 | $32.51 | 5900 |
| 2025-06-10 | 21.05 | $32.54 | 3800 |
| 2025-06-09 | 20.16 | $32.42 | 6600 |
| 2025-06-06 | 19.31 | $32.05 | 6200 |
| 2025-06-05 | 18.65 | $31.64 | 2900 |
| 2025-06-04 | 18.08 | $31.79 | 2400 |
| 2025-06-03 | 17.53 | $31.34 | 3000 |
| 2025-06-02 | 17.17 | $31.00 | 2700 |
| 2025-05-30 | 17.04 | $30.61 | 1700 |
| 2025-05-29 | 17.09 | $30.83 | 2500 |
| 2025-05-28 | 16.85 | $30.81 | 1600 |
| 2025-05-27 | 16.79 | $30.88 | 4000 |
| 2025-05-23 | 16.79 | $30.10 | 1800 |
| 2025-05-22 | 17.29 | $30.42 | 1200 |
| 2025-05-21 | 17.52 | $30.30 | 1600 |
| 2025-05-20 | 17.76 | $30.71 | 1400 |
| 2025-05-19 | 17.76 | $30.70 | 6400 |
| 2025-05-16 | 17.76 | $30.84 | 3400 |
| 2025-05-15 | 17.39 | $30.63 | 5400 |
| 2025-05-14 | 17.09 | $30.68 | 3900 |
| 2025-05-13 | 16.70 | $30.35 | 4700 |
| 2025-05-12 | 16.52 | $29.90 | 5200 |
| 2025-05-09 | 16.60 | $28.82 | 5300 |
| 2025-05-08 | 17.21 | $28.74 | 3600 |
| 2025-05-07 | 17.89 | $28.62 | 1600 |
| 2025-05-06 | 18.78 | $28.81 | 1300 |
| 2025-05-05 | 19.55 | $28.92 | 4100 |
| 2025-05-02 | 20.34 | $28.84 | 5300 |
| 2025-05-01 | 21.22 | $28.20 | 2000 |
| 2025-04-30 | 22.26 | $28.06 | 2700 |
| 2025-04-29 | 23.07 | $28.10 | 1700 |
| 2025-04-28 | 24.15 | $28.10 | 3000 |
| 2025-04-25 | 25.24 | $28.02 | 2300 |
| 2025-04-24 | 26.39 | $27.68 | 4800 |
| 2025-04-23 | 27.35 | $26.97 | 6100 |
| 2025-04-22 | 28.23 | $26.30 | 2100 |
| 2025-04-21 | 28.44 | $25.81 | 1800 |
| 2025-04-17 | 28.27 | $26.25 | 1100 |
| 2025-04-16 | 28.35 | $26.13 | 8500 |
| 2025-04-15 | 28.43 | $26.84 | 5500 |
| 2025-04-14 | 28.78 | $26.74 | 6900 |
| 2025-04-11 | 29.15 | $26.67 | 4100 |
| 2025-04-10 | 29.11 | $26.09 | 5700 |
| 2025-04-09 | 28.95 | $27.31 | 13200 |
| 2025-04-08 | 28.78 | $24.43 | 8200 |
| 2025-04-07 | 27.58 | $24.96 | 23800 |
| 2025-04-04 | 26.01 | $25.18 | 8800 |
| 2025-04-03 | 24.66 | $26.53 | 7300 |
| 2025-04-02 | 23.71 | $28.23 | 6400 |
| 2025-04-01 | 23.27 | $28.06 | 2700 |
| 2025-03-31 | 22.52 | $27.76 | 11500 |
| 2025-03-28 | 21.52 | $28.00 | 3500 |
| 2025-03-27 | 20.81 | $28.79 | 900 |
| 2025-03-26 | 20.55 | $29.09 | 2800 |
| 2025-03-25 | 20.35 | $29.64 | 2900 |
| 2025-03-24 | 20.57 | $29.57 | 7100 |
| 2025-03-21 | 20.68 | $29.01 | 1200 |
| 2025-03-20 | 20.17 | $29.07 | 4600 |
| 2025-03-19 | 19.79 | $29.32 | 4900 |
| 2025-03-18 | 19.49 | $29.00 | 6600 |
| 2025-03-17 | 19.17 | $29.60 | 5200 |
| 2025-03-14 | 18.98 | $29.19 | 14300 |
| 2025-03-13 | 18.33 | $28.48 | 2200 |
| 2025-03-12 | 17.42 | $29.22 | 7100 |
| 2025-03-11 | 16.80 | $28.95 | 12900 |
| 2025-03-10 | 15.85 | $28.72 | 13400 |
| 2025-03-07 | 14.87 | $29.84 | 6100 |
| 2025-03-06 | 14.22 | $29.81 | 3600 |
| 2025-03-05 | 13.82 | $30.53 | 4100 |
| 2025-03-04 | 13.52 | $29.75 | 10800 |
| 2025-03-03 | 12.68 | $29.59 | 8100 |
| 2025-02-28 | 12.02 | $30.33 | 10300 |
| 2025-02-27 | 11.62 | $30.30 | 3500 |
| 2025-02-26 | 11.45 | $31.32 | 3800 |
| 2025-02-25 | 11.98 | $31.09 | 5800 |
| 2025-02-24 | 12.29 | $31.46 | 8700 |
| 2025-02-21 | 12.81 | $32.05 | 5600 |
| 2025-02-20 | 12.78 | $32.75 | 5800 |
| 2025-02-19 | 12.20 | $32.71 | 6000 |
| 2025-02-18 | 11.53 | $32.53 | 4500 |
| 2025-02-14 | 11.10 | $32.31 | 1800 |
| 2025-02-13 | 10.80 | $32.03 | 4300 |
| 2025-02-12 | 10.75 | $31.86 | 6100 |
| 2025-02-11 | 10.74 | $31.94 | 2700 |
| 2025-02-10 | 10.47 | $32.01 | 6800 |
| 2025-02-07 | 10.19 | $31.42 | 7200 |
| 2025-02-06 | 10.24 | $31.42 | 4100 |
| 2025-02-05 | 10.50 | $31.48 | 7300 |
| 2025-02-04 | 10.78 | $31.34 | 4000 |
| 2025-02-03 | 11.18 | $30.71 | 6400 |
| 2025-01-31 | 11.49 | $30.90 | 7100 |
| 2025-01-30 | 11.89 | $31.15 | 3300 |
| 2025-01-29 | 12.50 | $30.83 | 4300 |
| 2025-01-28 | 12.91 | $30.88 | 6800 |
| 2025-01-27 | 13.28 | $30.37 | 12600 |
| 2025-01-24 | 13.35 | $31.17 | 3700 |
| 2025-01-23 | 13.87 | $30.99 | 4200 |
| 2025-01-22 | 14.45 | $30.93 | 9500 |
| 2025-01-21 | 15.11 | $30.82 | 6700 |
| 2025-01-17 | 15.83 | $30.29 | 6300 |
| 2025-01-16 | 16.27 | $30.06 | 6100 |
| 2025-01-15 | 16.43 | $30.32 | 10000 |
| 2025-01-14 | 16.70 | $29.54 | 4200 |
| 2025-01-13 | 16.40 | $29.61 | 3700 |
| 2025-01-10 | 15.81 | $29.62 | 9700 |
| 2025-01-08 | 15.45 | $30.30 | 3900 |
| 2025-01-07 | 15.51 | $30.49 | 16400 |
| 2025-01-06 | 15.75 | $30.99 | 8800 |
| 2025-01-03 | 16.50 | $30.47 | 4000 |
| 2025-01-02 | 16.45 | $29.80 | 9300 |
| 2024-12-31 | 15.79 | $29.86 | 7400 |
| 2024-12-30 | 15.16 | $30.02 | 8000 |
| 2024-12-27 | 14.56 | $30.32 | 4400 |
| 2024-12-26 | 14.17 | $30.65 | 3000 |
| 2024-12-24 | 13.75 | $30.60 | 1600 |
| 2024-12-23 | 13.83 | $30.33 | 18600 |
| 2024-12-20 | 13.45 | $30.21 | 20800 |
| 2024-12-19 | 13.04 | $30.00 | 7500 |
| 2024-12-18 | 13.00 | $30.03 | 11500 |
| 2024-12-17 | 12.99 | $31.09 | 5200 |
| 2024-12-16 | 13.34 | $31.12 | 6500 |
| 2024-12-13 | 13.68 | $31.10 | 7800 |
| 2024-12-12 | 13.92 | $31.53 | 4200 |
| 2024-12-11 | 13.58 | $31.59 | 9500 |
| 2024-12-10 | 13.22 | $31.20 | 2800 |
| 2024-12-09 | 13.08 | $31.62 | 7900 |
| 2024-12-06 | 12.27 | $31.68 | 8100 |
| 2024-12-05 | 11.56 | $31.31 | 6600 |
| 2024-12-04 | 10.95 | $31.52 | 5300 |
| 2024-12-03 | 10.34 | $31.05 | 6600 |
| 2024-12-02 | 10.06 | $31.19 | 8800 |
| 2024-11-29 | 9.76 | $30.76 | 7000 |
| 2024-11-27 | 9.88 | $30.40 | 9800 |
| 2024-11-26 | 10.18 | $30.60 | 9100 |
| 2024-11-25 | 10.21 | $30.68 | 14800 |
| 2024-11-22 | 10.16 | $30.23 | 17300 |
| 2024-11-21 | 10.65 | $30.12 | 19600 |
| 2024-11-20 | 11.08 | $29.82 | 9400 |
| 2024-11-19 | 11.32 | $30.03 | 7400 |
| 2024-11-18 | 11.57 | $29.59 | 3000 |
| 2024-11-15 | 11.36 | $29.25 | 3500 |
| 2024-11-14 | 11.03 | $29.77 | 10900 |
| 2024-11-13 | 11.17 | $29.85 | 10000 |
| 2024-11-12 | 11.35 | $30.12 | 11400 |
| 2024-11-11 | 11.74 | $30.25 | 16000 |
| 2024-11-08 | 12.30 | $30.39 | 11400 |
| 2024-11-07 | 12.76 | $31.04 | 9300 |
| 2024-11-06 | 12.89 | $30.21 | 13300 |
| 2024-11-05 | 13.29 | $29.96 | 10500 |
| 2024-11-04 | 13.58 | $29.53 | 6300 |
| 2024-11-01 | 13.23 | $29.56 | 3700 |
| 2024-10-31 | 12.92 | $29.55 | 3400 |
| 2024-10-30 | 12.59 | $30.14 | 2000 |
| 2024-10-29 | 12.84 | $30.63 | 4800 |
| 2024-10-28 | 13.27 | $30.23 | 3800 |
| 2024-10-25 | 13.32 | $29.92 | 1300 |
| 2024-10-24 | 13.12 | $29.66 | 4400 |
| 2024-10-23 | 13.64 | $29.72 | 2600 |
| 2024-10-22 | 14.18 | $30.06 | 3200 |
| 2024-10-21 | 14.50 | $30.05 | 5000 |
| 2024-10-18 | 14.85 | $30.06 | 3500 |
| 2024-10-17 | 15.05 | $29.83 | 11600 |
| 2024-10-16 | 15.36 | $30.00 | 2800 |
| 2024-10-15 | 15.60 | $30.06 | 2800 |
| 2024-10-14 | 15.68 | $30.37 | 5700 |
| 2024-10-11 | 15.41 | $30.24 | 3100 |
| 2024-10-10 | 15.38 | $30.03 | 2500 |
| 2024-10-09 | 15.41 | $30.27 | 2700 |
| 2024-10-08 | 15.24 | $30.20 | 2200 |
| 2024-10-07 | 15.14 | $30.20 | 5200 |
| 2024-10-04 | 15.04 | $30.38 | 4100 |
| 2024-10-03 | 15.42 | $29.87 | 2100 |
| 2024-10-02 | 16.22 | $30.07 | 3700 |
| 2024-10-01 | 16.89 | $29.86 | 3600 |
| 2024-09-30 | 17.73 | $30.27 | 3500 |
| 2024-09-27 | 18.07 | $30.25 | 3200 |
| 2024-09-26 | 18.28 | $30.32 | 4800 |
| 2024-09-25 | 18.66 | $29.81 | 1700 |
| 2024-09-24 | 19.48 | $29.94 | 7000 |
| 2024-09-23 | 20.34 | $29.45 | 6400 |
| 2024-09-20 | 21.09 | $29.40 | 3300 |
| 2024-09-19 | 21.88 | $29.54 | 4400 |
| 2024-09-18 | 22.89 | $28.84 | 3600 |
| 2024-09-17 | 23.40 | $29.05 | 4000 |
| 2024-09-16 | 24.02 | $28.99 | 3600 |
| 2024-09-13 | 24.35 | $28.95 | 2300 |
| 2024-09-12 | 24.76 | $28.88 | 3400 |
| 2024-09-11 | 25.06 | $28.69 | 6600 |
| 2024-09-10 | 25.15 | $28.22 | 9000 |
| 2024-09-09 | 24.63 | $28.14 | 4000 |
| 2024-09-06 | 24.07 | $27.90 | 3500 |
| 2024-09-05 | 23.16 | $28.52 | 4600 |
| 2024-09-04 | 22.61 | $28.53 | 2900 |
| 2024-09-03 | 22.03 | $28.53 | 2400 |
| 2024-08-30 | 21.54 | $29.60 | 1300 |
| 2024-08-29 | 21.69 | $29.33 | 7400 |
| 2024-08-28 | 21.83 | $29.17 | 8500 |
| 2024-08-27 | 21.89 | $29.78 | 2400 |
| 2024-08-26 | 22.49 | $29.62 | 3900 |
| 2024-08-23 | 23.15 | $29.94 | 2900 |
| 2024-08-22 | 23.89 | $29.37 | 2900 |
| 2024-08-21 | 24.67 | $29.89 | 2800 |
| 2024-08-20 | 25.64 | $29.51 | 3500 |
| 2024-08-19 | 26.48 | $29.73 | 4300 |
| 2024-08-16 | 27.37 | $29.23 | 2900 |
| 2024-08-15 | 27.87 | $29.10 | 5400 |
| 2024-08-14 | 28.28 | $28.60 | 2700 |
| 2024-08-13 | 28.21 | $28.64 | 5900 |
| 2024-08-12 | 28.12 | $27.97 | 4100 |
| 2024-08-09 | 27.44 | $28.02 | 5000 |
| 2024-08-08 | 26.54 | $27.89 | 8600 |
| 2024-08-07 | 25.52 | $27.08 | 6000 |
| 2024-08-06 | 24.31 | $27.38 | 3000 |
| 2024-08-05 | 22.85 | $27.20 | 22700 |
| 2024-08-02 | 21.15 | $28.27 | 7600 |
| 2024-08-01 | 20.05 | $29.20 | 3800 |
| 2024-07-31 | 19.47 | $29.98 | 5500 |
| 2024-07-30 | 19.52 | $29.24 | 7500 |
| 2024-07-29 | 19.08 | $29.55 | 8500 |
| 2024-07-26 | 18.96 | $29.65 | 3300 |
| 2024-07-25 | 18.85 | $29.45 | 8300 |
| 2024-07-24 | 18.74 | $29.69 | 7400 |
| 2024-07-23 | 18.86 | $30.60 | 5500 |
| 2024-07-22 | 19.68 | $30.81 | 8800 |
| 2024-07-19 | 20.55 | $30.40 | 8100 |
| 2024-07-18 | 21.53 | $30.71 | 2700 |
| 2024-07-17 | 22.26 | $31.13 | 5200 |
| 2024-07-16 | 22.46 | $31.88 | 5100 |
| 2024-07-15 | 21.48 | $31.81 | 4500 |
| 2024-07-12 | 20.43 | $31.91 | 3800 |
| 2024-07-11 | 19.39 | $31.55 | 11200 |
| 2024-07-10 | 18.29 | $31.94 | 5400 |
| 2024-07-09 | 17.22 | $31.51 | 7000 |
| 2024-07-08 | 16.33 | $31.66 | 5300 |
| 2024-07-05 | 15.40 | $31.17 | 2100 |
| 2024-07-03 | 14.80 | $30.94 | 800 |
| 2024-07-02 | 14.45 | $30.64 | 2300 |
| 2024-07-01 | 14.41 | $30.41 | 6700 |
| 2024-06-28 | 14.36 | $30.50 | 4800 |
| 2024-06-27 | 13.83 | $30.50 | 9800 |
| 2024-06-26 | 13.41 | $30.40 | 6900 |
| 2024-06-25 | 13.13 | $30.31 | 6300 |
| 2024-06-24 | 12.94 | $30.17 | 5600 |
| 2024-06-21 | 12.66 | $30.50 | 2600 |
| 2024-06-20 | 12.14 | $30.62 | 6600 |
| 2024-06-18 | 11.32 | $30.61 | 4400 |
| 2024-06-17 | 10.56 | $30.65 | 3900 |
| 2024-06-14 | 9.87 | $30.27 | 6500 |
| 2024-06-13 | 9.47 | $30.18 | 16000 |
| 2024-06-12 | 9.05 | $30.16 | 3700 |
| 2024-06-11 | 9.04 | $29.70 | 5700 |
| 2024-06-10 | 9.32 | $29.66 | 4600 |
| 2024-06-07 | 9.62 | $29.74 | 1500 |
| 2024-06-06 | 10.00 | $29.95 | 4700 |
| 2024-06-05 | 10.16 | $29.91 | 5200 |
| 2024-06-04 | 10.41 | $29.35 | 4500 |
| 2024-06-03 | 10.53 | $29.29 | 3900 |
| 2024-05-31 | 10.64 | $29.16 | 5800 |
| 2024-05-30 | 10.50 | $29.14 | 6900 |
| 2024-05-29 | 10.75 | $29.38 | 2900 |
| 2024-05-28 | 11.30 | $29.83 | 11300 |
| 2024-05-24 | 11.53 | $29.69 | 4800 |
| 2024-05-23 | 11.97 | $29.32 | 5100 |
| 2024-05-22 | 12.44 | $29.67 | 3900 |
| 2024-05-21 | 12.40 | $29.83 | 4900 |
| 2024-05-20 | 12.33 | $30.00 | 8900 |
| 2024-05-17 | 12.05 | $29.76 | 4400 |
| 2024-05-16 | 11.79 | $29.86 | 4200 |
| 2024-05-15 | 11.29 | $29.95 | 7000 |
| 2024-05-14 | 10.78 | $29.40 | 9500 |
| 2024-05-13 | 10.76 | $28.93 | 5500 |
| 2024-05-10 | 11.08 | $28.93 | 7500 |
| 2024-05-09 | 11.41 | $28.97 | 1200 |
| 2024-05-08 | 11.91 | $28.89 | 500 |
| 2024-05-07 | 12.45 | $29.00 | 5900 |
| 2024-05-06 | 12.85 | $29.00 | 8000 |
| 2024-05-03 | 13.51 | $28.62 | 7700 |
| 2024-05-02 | 13.91 | $28.15 | 2200 |
| 2024-05-01 | 13.77 | $27.56 | 2800 |
| 2024-04-30 | 13.58 | $27.63 | 8600 |
| 2024-04-29 | 13.55 | $28.13 | 7000 |
| 2024-04-26 | 13.83 | $28.04 | 7100 |
| 2024-04-25 | 14.00 | $27.42 | 3400 |
| 2024-04-24 | 13.49 | $27.67 | 11000 |
| 2024-04-23 | 13.45 | $27.55 | 7500 |
| 2024-04-22 | 13.07 | $27.11 | 39400 |
| 2024-04-19 | 12.23 | $26.65 | 16100 |
| 2024-04-18 | 11.13 | $27.20 | 2800 |
| 2024-04-17 | 10.47 | $27.28 | 3700 |
| 2024-04-16 | 9.81 | $27.45 | 3800 |
| 2024-04-15 | 9.22 | $27.44 | 6100 |
| 2024-04-12 | 8.67 | $27.93 | 12800 |
| 2024-04-11 | 8.50 | $28.71 | 5600 |
| 2024-04-10 | 8.83 | $28.37 | 2400 |
| 2024-04-09 | 8.79 | $28.77 | 3300 |
| 2024-04-08 | 9.15 | $28.63 | 10800 |
| 2024-04-05 | 9.58 | $28.60 | 2200 |
| 2024-04-04 | 9.98 | $28.49 | 10800 |
| 2024-04-03 | 10.39 | $29.00 | 17700 |
| 2024-04-02 | 10.74 | $28.99 | 8600 |
| 2024-04-01 | 11.17 | $29.24 | 7700 |
| 2024-03-28 | 11.20 | $29.14 | 11400 |
| 2024-03-27 | 11.36 | $29.10 | 7500 |
| 2024-03-26 | 11.64 | $28.91 | 9300 |
| 2024-03-25 | 11.86 | $28.94 | 8900 |
| 2024-03-22 | 12.25 | $29.03 | 8600 |
| 2024-03-21 | 12.46 | $29.01 | 10000 |
| 2024-03-20 | 12.57 | $29.04 | 5800 |
| 2024-03-19 | 12.95 | $28.65 | 6500 |
| 2024-03-18 | 13.61 | $28.78 | 10100 |
| 2024-03-15 | 14.02 | $28.61 | 7400 |
| 2024-03-14 | 14.58 | $29.14 | 8200 |
| 2024-03-13 | 14.73 | $29.57 | 12600 |
| 2024-03-12 | 14.37 | $29.77 | 12200 |
| 2024-03-11 | 13.98 | $29.17 | 12800 |
| 2024-03-08 | 13.90 | $29.16 | 16300 |
| 2024-03-07 | 13.81 | $29.53 | 15200 |
| 2024-03-06 | 14.02 | $28.95 | 13200 |
| 2024-03-05 | 14.54 | $28.64 | 12200 |
| 2024-03-04 | 15.23 | $29.21 | 24400 |
| 2024-03-01 | 15.32 | $29.12 | 11600 |
| 2024-02-29 | 15.63 | $28.58 | 6800 |
| 2024-02-28 | 16.37 | $28.67 | 8600 |
| 2024-02-27 | 17.04 | $28.94 | 8800 |
| 2024-02-26 | 17.44 | $29.04 | 9300 |
| 2024-02-23 | 17.75 | $29.02 | 7800 |
| 2024-02-22 | 18.08 | $29.22 | 13700 |
| 2024-02-21 | 18.30 | $28.20 | 8000 |
| 2024-02-20 | 19.23 | $28.42 | 18600 |
| 2024-02-16 | 20.22 | $28.86 | 8300 |
| 2024-02-15 | 20.61 | $29.69 | 9600 |
| 2024-02-14 | 20.28 | $29.36 | 10300 |
| 2024-02-13 | 20.19 | $28.70 | 17700 |
| 2024-02-12 | 20.45 | $29.26 | 14800 |
| 2024-02-09 | 19.77 | $29.22 | 14900 |
| 2024-02-08 | 19.36 | $28.89 | 15800 |
| 2024-02-07 | 19.15 | $28.86 | 12800 |
| 2024-02-06 | 18.96 | $28.72 | 8200 |
| 2024-02-05 | 18.89 | $28.59 | 7500 |
| 2024-02-02 | 19.02 | $28.58 | 8900 |
| 2024-02-01 | 19.16 | $27.93 | 4800 |
| 2024-01-31 | 19.94 | $27.71 | 6500 |
| 2024-01-30 | 20.75 | $28.23 | 13200 |
| 2024-01-29 | 21.01 | $28.43 | 7500 |
| 2024-01-26 | 21.38 | $28.15 | 8600 |
| 2024-01-25 | 21.84 | $28.41 | 4900 |
| 2024-01-24 | 22.11 | $28.25 | 29400 |
| 2024-01-23 | 22.39 | $28.17 | 5700 |
| 2024-01-22 | 23.08 | $27.88 | 14700 |
| 2024-01-19 | 23.94 | $27.73 | 7600 |
| 2024-01-18 | 25.07 | $27.13 | 4500 |
| 2024-01-17 | 25.81 | $26.80 | 6400 |
| 2024-01-16 | 26.24 | $27.16 | 6700 |
| 2024-01-12 | 27.26 | $27.63 | 7900 |
| 2024-01-11 | 28.53 | $27.63 | 5200 |
| 2024-01-10 | 29.99 | $27.58 | 5200 |
| 2024-01-09 | 31.44 | $27.42 | 8700 |
| 2024-01-08 | 32.85 | $27.43 | 4900 |
| 2024-01-05 | 34.32 | $26.82 | 11800 |
| 2024-01-04 | 35.85 | $26.90 | 6900 |
| 2024-01-03 | 36.99 | $27.06 | 73100 |
| 2024-01-02 | 38.59 | $27.51 | 12800 |
| 2023-12-29 | 39.72 | $28.09 | 7900 |
| 2023-12-28 | 39.60 | $28.26 | 11900 |
| 2023-12-27 | 39.11 | $28.10 | 10400 |
| 2023-12-26 | 38.63 | $28.16 | 17300 |
| 2023-12-22 | 38.17 | $27.76 | 10100 |
| 2023-12-21 | 37.85 | $27.98 | 5800 |
| 2023-12-20 | 37.51 | $27.50 | 10000 |
| 2023-12-19 | 37.14 | $27.95 | 8500 |
| 2023-12-18 | 36.25 | $27.68 | 8600 |
| 2023-12-15 | 35.46 | $27.50 | 5100 |
| 2023-12-14 | 34.65 | $27.67 | 9800 |
| 2023-12-13 | 33.65 | $27.52 | 9300 |
| 2023-12-12 | 32.72 | $27.10 | 4100 |
| 2023-12-11 | 31.96 | $26.98 | 16400 |
| 2023-12-08 | 31.30 | $26.97 | 5100 |
| 2023-12-07 | 30.61 | $26.74 | 4900 |
| 2023-12-06 | 30.01 | $26.47 | 4400 |
| 2023-12-05 | 29.44 | $26.50 | 3700 |
| 2023-12-04 | 28.97 | $26.65 | 8900 |
| 2023-12-01 | 28.46 | $26.90 | 4200 |
| 2023-11-30 | 27.81 | $26.74 | 7000 |
| 2023-11-29 | 27.03 | $26.85 | 9400 |
| 2023-11-28 | 25.80 | $26.81 | 4100 |
| 2023-11-27 | 24.61 | $26.67 | 10800 |
| 2023-11-24 | 23.39 | $26.68 | 2900 |
| 2023-11-22 | 22.11 | $26.70 | 4200 |
| 2023-11-21 | 21.49 | $26.68 | 12600 |
| 2023-11-20 | 20.81 | $26.93 | 6500 |
| 2023-11-17 | 19.93 | $26.53 | 5900 |
| 2023-11-16 | 19.25 | $26.50 | 5800 |
| 2023-11-15 | 18.54 | $26.99 | 14200 |
| 2023-11-14 | 17.58 | $26.45 | 63300 |
| 2023-11-13 | 16.89 | $25.73 | 9400 |
| 2023-11-10 | 16.72 | $25.76 | 3200 |
| 2023-11-09 | 16.56 | $25.38 | 16700 |
| 2023-11-08 | 16.34 | $25.46 | 4600 |
| 2023-11-07 | 16.21 | $25.18 | 9400 |
| 2023-11-06 | 16.31 | $24.99 | 3000 |
| 2023-11-03 | 16.65 | $25.01 | 6000 |
| 2023-11-02 | 17.02 | $24.31 | 1400 |
| 2023-11-01 | 17.67 | $23.80 | 2600 |
| 2023-10-31 | 17.77 | $23.55 | 2900 |
| 2023-10-30 | 17.55 | $23.34 | 2600 |
| 2023-10-27 | 17.19 | $23.02 | 3100 |
| 2023-10-26 | 16.49 | $22.94 | 3800 |
| 2023-10-25 | 15.64 | $23.30 | 3400 |
| 2023-10-24 | 15.01 | $23.91 | 3600 |
| 2023-10-23 | 14.79 | $23.45 | 4100 |
| 2023-10-20 | 13.97 | $23.40 | 3100 |
| 2023-10-19 | 13.30 | $23.75 | 1000 |
| 2023-10-18 | 12.90 | $24.08 | 700 |
| 2023-10-17 | 12.75 | $24.46 | 4400 |
| 2023-10-16 | 12.72 | $24.45 | 2800 |
| 2023-10-13 | 12.99 | $24.14 | 1500 |
| 2023-10-12 | 12.96 | $24.62 | 7200 |
| 2023-10-11 | 13.30 | $24.82 | 7300 |
| 2023-10-10 | 13.86 | $24.58 | 2800 |
| 2023-10-09 | 14.21 | $24.24 | 4800 |
| 2023-10-06 | 13.95 | $24.20 | 1600 |
| 2023-10-05 | 13.61 | $23.80 | 2400 |
| 2023-10-04 | 13.72 | $23.63 | 1000 |
| 2023-10-03 | 13.70 | $23.46 | 2800 |
| 2023-10-02 | 13.42 | $23.92 | 2300 |
| 2023-09-29 | 13.56 | $23.96 | 3700 |
| 2023-09-28 | 13.70 | $23.71 | 4300 |
| 2023-09-27 | 13.25 | $23.50 | 4700 |
| 2023-09-26 | 12.65 | $23.56 | 5500 |
| 2023-09-25 | 12.18 | $23.89 | 2100 |
| 2023-09-22 | 11.87 | $23.90 | 1400 |
| 2023-09-21 | 11.64 | $23.63 | 4700 |
| 2023-09-20 | 11.31 | $24.26 | 1700 |
| 2023-09-19 | 11.63 | $24.49 | 4300 |
| 2023-09-18 | 11.79 | $24.61 | 4700 |
| 2023-09-15 | 12.16 | $24.66 | 3500 |
| 2023-09-14 | 12.60 | $24.95 | 2500 |
| 2023-09-13 | 13.18 | $24.79 | 1600 |
| 2023-09-12 | 13.65 | $24.97 | 2100 |
| 2023-09-11 | 14.33 | $25.17 | 2900 |
| 2023-09-08 | 14.97 | $24.90 | 500 |
| 2023-09-07 | 15.60 | $25.04 | 2300 |
| 2023-09-06 | 16.25 | $25.21 | 2600 |
| 2023-09-05 | 16.97 | $25.45 | 1900 |
| 2023-09-01 | 17.51 | $25.70 | 1000 |
| 2023-08-31 | 17.73 | $25.47 | 1900 |
| 2023-08-30 | 18.10 | $25.42 | 3200 |
| 2023-08-29 | 18.55 | $25.30 | 3000 |
| 2023-08-28 | 19.12 | $24.80 | 2400 |
| 2023-08-25 | 19.97 | $24.55 | 1500 |
| 2023-08-24 | 20.66 | $24.61 | 4800 |
| 2023-08-23 | 21.75 | $24.90 | 2700 |
| 2023-08-22 | 22.68 | $24.55 | 3300 |
| 2023-08-21 | 23.34 | $24.46 | 5600 |
| 2023-08-18 | 23.77 | $24.26 | 14500 |
| 2023-08-17 | 23.98 | $24.35 | 5700 |
| 2023-08-16 | 24.49 | $24.55 | 3100 |
| 2023-08-15 | 25.19 | $24.96 | 6000 |
| 2023-08-14 | 26.27 | $25.29 | 3000 |
| 2023-08-11 | 27.41 | $24.92 | 3100 |
| 2023-08-10 | 28.47 | $25.32 | 2200 |
| 2023-08-09 | 29.91 | $25.36 | 3000 |
| 2023-08-08 | 31.39 | $25.89 | 8000 |
| 2023-08-07 | 32.60 | $26.35 | 6400 |
| 2023-08-04 | 33.31 | $26.23 | 5700 |
| 2023-08-03 | 34.05 | $26.36 | 2300 |
| 2023-08-02 | 34.93 | $26.40 | 9300 |
| 2023-08-01 | 35.84 | $27.30 | 2400 |
| 2023-07-31 | 35.82 | $27.39 | 6400 |
| 2023-07-28 | 35.60 | $27.22 | 3600 |
| 2023-07-27 | 35.47 | $26.67 | 5600 |
| 2023-07-26 | 35.39 | $26.45 | 6300 |
| 2023-07-25 | 35.71 | $26.52 | 7200 |
| 2023-07-24 | 35.81 | $26.57 | 4900 |
| 2023-07-21 | 35.92 | $26.55 | 3100 |
| 2023-07-20 | 35.97 | $26.65 | 11400 |
| 2023-07-19 | 35.98 | $27.26 | 8900 |
| 2023-07-18 | 35.30 | $27.25 | 6000 |
| 2023-07-17 | 34.70 | $27.30 | 11800 |
| 2023-07-14 | 34.08 | $27.02 | 10000 |
| 2023-07-13 | 33.42 | $27.38 | 17600 |
| 2023-07-12 | 32.98 | $26.76 | 11600 |
| 2023-07-11 | 32.84 | $26.09 | 11100 |
| 2023-07-10 | 33.07 | $25.45 | 5400 |
| 2023-07-07 | 33.72 | $25.34 | 3900 |
| 2023-07-06 | 34.41 | $25.13 | 11700 |
| 2023-07-05 | 35.20 | $25.52 | 4000 |
| 2023-07-03 | 35.35 | $25.88 | 2200 |
| 2023-06-30 | 35.16 | $25.82 | 7400 |
| 2023-06-29 | 34.98 | $25.53 | 7400 |
| 2023-06-28 | 34.92 | $25.72 | 3300 |
| 2023-06-27 | 34.61 | $25.83 | 9100 |
| 2023-06-26 | 34.28 | $25.22 | 8900 |
| 2023-06-23 | 34.10 | $25.25 | 3000 |
| 2023-06-22 | 34.00 | $25.65 | 1500 |
| 2023-06-21 | 33.57 | $25.60 | 6500 |
| 2023-06-20 | 33.06 | $26.01 | 12000 |
| 2023-06-16 | 32.15 | $26.42 | 21200 |
| 2023-06-15 | 30.53 | $26.43 | 8300 |
| 2023-06-14 | 28.92 | $26.20 | 10900 |
| 2023-06-13 | 27.24 | $25.99 | 16800 |
| 2023-06-12 | 26.13 | $25.75 | 23800 |
| 2023-06-09 | 25.13 | $25.39 | 4000 |
| 2023-06-08 | 24.13 | $25.21 | 9100 |
| 2023-06-07 | 23.26 | $25.00 | 3500 |
| 2023-06-06 | 22.35 | $25.49 | 1200 |
| 2023-06-05 | 20.87 | $25.23 | 6500 |
| 2023-06-02 | 19.31 | $25.31 | 2500 |
| 2023-06-01 | 17.72 | $25.19 | 1400 |
| 2023-05-31 | 16.12 | $24.65 | 2900 |
| 2023-05-30 | 14.65 | $24.73 | 7200 |
| 2023-05-26 | 12.90 | $24.68 | 2500 |
| 2023-05-25 | 12.41 | $24.16 | 4600 |
| 2023-05-24 | 12.28 | $23.47 | 3300 |
| 2023-05-23 | 12.92 | $23.83 | 2300 |
| 2023-05-22 | 12.88 | $24.30 | 2400 |
| 2023-05-19 | 12.13 | $24.07 | 1300 |
| 2023-05-18 | 11.46 | $24.09 | 4100 |
| 2023-05-17 | 10.88 | $23.86 | 2000 |
| 2023-05-16 | 10.50 | $23.52 | 1100 |
| 2023-05-15 | 10.44 | $23.66 | 8900 |
| 2023-05-12 | 10.38 | $23.29 | 3100 |
| 2023-05-11 | 10.73 | $23.51 | 1500 |
| 2023-05-10 | 10.58 | $23.58 | 4900 |
| 2023-05-09 | 10.44 | $23.33 | 2900 |
| 2023-05-08 | 10.53 | $23.53 | 1500 |
| 2023-05-05 | 10.50 | $23.39 | 1200 |
| 2023-05-04 | 10.63 | $23.02 | 4300 |
| 2023-05-03 | 11.12 | $23.00 | 6400 |
| 2023-05-02 | 11.70 | $23.04 | 1100 |
| 2023-05-01 | 12.04 | $23.43 | 5300 |
| 2023-04-28 | 12.39 | $23.45 | 2300 |
| 2023-04-27 | 12.87 | $23.34 | 1000 |
| 2023-04-26 | 13.54 | $22.74 | 600 |
| 2023-04-25 | 13.43 | $22.63 | 3100 |
| 2023-04-24 | 13.32 | $23.20 | 2600 |
| 2023-04-21 | 13.73 | $23.19 | 1300 |
| 2023-04-20 | 14.33 | $23.29 | 2900 |
| 2023-04-19 | 15.04 | $23.50 | 4500 |
| 2023-04-18 | 15.45 | $23.71 | 2700 |
| 2023-04-17 | 15.55 | $23.57 | 7000 |
| 2023-04-14 | 15.79 | $23.61 | 2900 |
| 2023-04-13 | 16.05 | $23.68 | 3000 |
| 2023-04-12 | 16.30 | $23.16 | 6400 |
| 2023-04-11 | 16.87 | $23.41 | 2000 |
| 2023-04-10 | 17.10 | $23.50 | 1500 |
| 2023-04-06 | 17.35 | $23.55 | 3600 |
| 2023-04-05 | 17.61 | $23.47 | 4000 |
| 2023-04-04 | 17.68 | $23.82 | 2800 |
| 2023-04-03 | 17.06 | $23.79 | 5100 |
| 2023-03-31 | 16.60 | $23.68 | 3300 |
| 2023-03-30 | 16.19 | $23.44 | 700 |
| 2023-03-29 | 16.02 | $23.26 | 700 |
| 2023-03-28 | 15.99 | $22.97 | 7300 |
| 2023-03-27 | 16.07 | $23.06 | 2600 |
| 2023-03-24 | 15.95 | $23.24 | 1000 |
| 2023-03-23 | 15.76 | $23.21 | 7000 |
| 2023-03-22 | 15.51 | $22.80 | 5300 |
| 2023-03-21 | 15.46 | $23.06 | 3600 |
| 2023-03-20 | 15.52 | $22.67 | 2200 |
| 2023-03-17 | 16.00 | $22.54 | 3500 |
| 2023-03-16 | 16.38 | $22.61 | 3200 |
| 2023-03-15 | 16.80 | $21.94 | 1200 |
| 2023-03-14 | 17.42 | $22.22 | 700 |
| 2023-03-13 | 18.25 | $21.75 | 1700 |
| 2023-03-10 | 18.96 | $21.67 | 3900 |
| 2023-03-09 | 19.88 | $21.88 | 4000 |
| 2023-03-08 | 20.77 | $22.41 | 1700 |
| 2023-03-07 | 21.29 | $22.33 | 1700 |
| 2023-03-06 | 21.71 | $22.72 | 3400 |
| 2023-03-03 | 21.65 | $22.80 | 3100 |
| 2023-03-02 | 21.80 | $22.42 | 800 |
| 2023-03-01 | 22.33 | $22.21 | 2900 |
| 2023-02-28 | 22.99 | $22.13 | 1400 |
| 2023-02-27 | 23.71 | $22.09 | 3200 |
| 2023-02-24 | 24.51 | $21.91 | 4900 |
| 2023-02-23 | 25.53 | $22.61 | 1600 |
| 2023-02-22 | 26.10 | $22.28 | 2400 |
| 2023-02-21 | 26.89 | $22.33 | 3900 |
| 2023-02-17 | 27.61 | $22.67 | 2000 |
| 2023-02-16 | 28.09 | $23.10 | 2900 |
| 2023-02-15 | 27.99 | $23.09 | 4100 |
| 2023-02-14 | 27.93 | $22.99 | 3500 |
| 2023-02-13 | 27.93 | $22.95 | 4400 |
| 2023-02-10 | 28.05 | $22.66 | 5400 |
| 2023-02-09 | 28.18 | $23.23 | 8100 |
| 2023-02-08 | 27.61 | $23.19 | 4400 |
| 2023-02-07 | 27.13 | $23.73 | 5600 |
| 2023-02-06 | 26.62 | $23.19 | 4800 |
| 2023-02-03 | 26.37 | $23.51 | 4100 |
| 2023-02-02 | 25.48 | $23.93 | 10200 |
| 2023-02-01 | 24.43 | $23.09 | 18300 |
| 2023-01-31 | 23.81 | $22.59 | 3800 |
| 2023-01-30 | 23.51 | $22.26 | 23900 |
| 2023-01-27 | 23.22 | $22.94 | 1200 |
| 2023-01-26 | 22.36 | $22.67 | 8000 |
| 2023-01-25 | 21.61 | $22.30 | 3500 |
| 2023-01-24 | 21.10 | $22.30 | 5000 |
| 2023-01-23 | 20.16 | $22.38 | 12600 |
| 2023-01-20 | 19.17 | $21.84 | 2000 |
| 2023-01-19 | 18.50 | $21.44 | 2700 |
| 2023-01-18 | 17.99 | $21.59 | 7700 |
| 2023-01-17 | 17.10 | $21.73 | 4700 |
| 2023-01-13 | 16.37 | $21.54 | 1100 |
| 2023-01-12 | 15.74 | $21.14 | 2500 |
| 2023-01-11 | 15.24 | $21.21 | 200 |
| 2023-01-10 | 14.54 | $20.91 | 1700 |
| 2023-01-09 | 14.03 | $20.88 | 3800 |
| 2023-01-06 | 13.44 | $20.50 | 3600 |
| 2023-01-05 | 13.27 | $20.22 | 3800 |
| 2023-01-04 | 13.25 | $20.59 | 1700 |
| 2023-01-03 | 12.96 | $20.04 | 700 |
| 2022-12-30 | 13.10 | $20.28 | 7600 |
| 2022-12-29 | 13.25 | $20.10 | 2800 |
| 2022-12-28 | 13.52 | $19.42 | 2400 |
| 2022-12-27 | 14.08 | $19.70 | 2000 |
| 2022-12-23 | 14.67 | $19.75 | 2100 |
| 2022-12-22 | 15.37 | $19.73 | 3600 |
| 2022-12-21 | 16.11 | $20.00 | 3400 |
| 2022-12-20 | 16.57 | $19.70 | 1600 |
| 2022-12-19 | 17.31 | $19.72 | 2100 |
| 2022-12-16 | 18.00 | $19.97 | 9100 |
| 2022-12-15 | 18.55 | $19.57 | 3200 |
| 2022-12-14 | 19.14 | $20.53 | 2500 |
| 2022-12-13 | 18.71 | $20.24 | 3600 |
| 2022-12-12 | 18.26 | $20.20 | 1200 |
| 2022-12-09 | 18.31 | $20.09 | 700 |
| 2022-12-08 | 18.37 | $19.95 | 5700 |
| 2022-12-07 | 18.49 | $19.71 | 7500 |
| 2022-12-06 | 18.91 | $19.73 | 3500 |
| 2022-12-05 | 19.22 | $20.18 | 4800 |
| 2022-12-02 | 19.05 | $20.53 | 1900 |
| 2022-12-01 | 18.84 | $20.44 | 1800 |
| 2022-11-30 | 18.72 | $20.24 | 5500 |
| 2022-11-29 | 18.72 | $19.44 | 2200 |
| 2022-11-28 | 19.32 | $19.38 | 3800 |
| 2022-11-25 | 19.94 | $19.63 | 300 |
| 2022-11-23 | 20.35 | $19.81 | 2800 |
| 2022-11-22 | 20.78 | $19.43 | 3900 |
| 2022-11-21 | 21.55 | $19.29 | 1600 |
| 2022-11-18 | 22.24 | $19.73 | 16300 |
| 2022-11-17 | 22.63 | $19.87 | 4600 |
| 2022-11-16 | 22.94 | $20.07 | 1800 |
| 2022-11-15 | 23.01 | $20.39 | 6100 |
| 2022-11-14 | 22.88 | $19.85 | 2200 |
| 2022-11-11 | 23.17 | $20.03 | 10100 |
| 2022-11-10 | 23.47 | $19.25 | 2100 |
| 2022-11-09 | 24.34 | $17.79 | 2500 |
| 2022-11-08 | 24.76 | $18.30 | 1400 |
| 2022-11-07 | 25.57 | $18.24 | 3500 |
| 2022-11-04 | 26.34 | $17.94 | 3600 |
| 2022-11-03 | 26.83 | $17.46 | 2800 |
| 2022-11-02 | 26.72 | $17.74 | 2000 |
| 2022-11-01 | 26.92 | $18.00 | 4800 |
| 2022-10-31 | 27.31 | $17.84 | 5500 |
| 2022-10-28 | 27.48 | $18.05 | 6300 |
| 2022-10-27 | 27.65 | $17.80 | 11900 |
| 2022-10-26 | 27.91 | $18.26 | 9100 |
| 2022-10-25 | 28.50 | $18.31 | 3900 |
| 2022-10-24 | 28.97 | $17.72 | 4700 |
| 2022-10-21 | 28.73 | $18.02 | 3100 |
| 2022-10-20 | 28.59 | $17.95 | 1300 |
| 2022-10-19 | 28.71 | $17.92 | 7500 |
| 2022-10-18 | 28.56 | $18.45 | 2600 |
| 2022-10-17 | 28.58 | $18.04 | 1000 |
| 2022-10-14 | 28.13 | $17.53 | 4100 |
| 2022-10-13 | 27.35 | $17.89 | 2600 |
| 2022-10-12 | 26.53 | $17.75 | 1600 |
| 2022-10-11 | 25.94 | $17.85 | 2100 |
| 2022-10-10 | 25.37 | $18.26 | 9400 |
| 2022-10-07 | 25.00 | $18.50 | 4800 |
| 2022-10-06 | 24.82 | $19.24 | 3800 |
| 2022-10-05 | 25.17 | $19.19 | 2500 |
| 2022-10-04 | 25.54 | $19.51 | 1700 |
| 2022-10-03 | 26.03 | $18.64 | 2700 |
| 2022-09-30 | 25.57 | $18.31 | 1900 |
| 2022-09-29 | 24.88 | $18.40 | 5400 |
| 2022-09-28 | 24.22 | $18.96 | 1700 |
| 2022-09-27 | 23.65 | $18.69 | 2700 |
| 2022-09-26 | 22.95 | $18.62 | 3900 |
| 2022-09-23 | 21.98 | $18.70 | 5300 |
| 2022-09-22 | 20.96 | $19.24 | 3200 |
| 2022-09-21 | 20.18 | $19.46 | 3200 |
| 2022-09-20 | 19.61 | $19.70 | 3500 |
| 2022-09-19 | 19.10 | $19.94 | 4000 |
| 2022-09-16 | 18.64 | $20.03 | 6300 |
| 2022-09-15 | 18.24 | $20.34 | 3900 |
| 2022-09-14 | 18.10 | $20.71 | 2900 |
| 2022-09-13 | 18.29 | $20.75 | 6600 |
| 2022-09-12 | 18.49 | $21.63 | 8600 |
| 2022-09-09 | 19.32 | $21.58 | 3200 |
| 2022-09-08 | 20.07 | $20.90 | 2300 |
| 2022-09-07 | 20.19 | $20.97 | 1500 |
| 2022-09-06 | 20.32 | $20.83 | 4800 |
| 2022-09-02 | 20.60 | $20.99 | 5400 |
| 2022-09-01 | 21.07 | $21.44 | 4500 |
| 2022-08-31 | 21.62 | $21.60 | 1200 |
| 2022-08-30 | 22.68 | $21.40 | 8300 |
| 2022-08-29 | 23.71 | $21.56 | 5500 |
| 2022-08-26 | 24.85 | $21.89 | 13600 |
| 2022-08-25 | 25.74 | $22.57 | 2500 |
| 2022-08-24 | 26.37 | $22.02 | 4000 |
| 2022-08-23 | 27.41 | $21.88 | 4300 |
| 2022-08-22 | 28.64 | $21.90 | 8000 |
| 2022-08-19 | 29.87 | $22.50 | 15100 |
| 2022-08-18 | 30.63 | $23.13 | 7200 |
| 2022-08-17 | 30.84 | $23.35 | 22000 |
| 2022-08-16 | 30.92 | $23.52 | 8200 |
| 2022-08-15 | 30.89 | $23.53 | 11200 |
| 2022-08-12 | 30.71 | $23.41 | 14000 |
| 2022-08-11 | 30.57 | $23.23 | 8000 |
| 2022-08-10 | 30.36 | $23.12 | 9100 |
| 2022-08-09 | 30.45 | $22.71 | 10100 |
| 2022-08-08 | 30.69 | $22.96 | 6300 |
| 2022-08-05 | 30.65 | $23.09 | 6100 |
| 2022-08-04 | 30.66 | $23.23 | 5900 |
| 2022-08-03 | 30.61 | $22.98 | 8200 |
| 2022-08-02 | 30.67 | $22.35 | 4800 |
| 2022-08-01 | 30.95 | $22.43 | 6400 |
| 2022-07-29 | 31.19 | $22.57 | 26100 |
| 2022-07-28 | 31.43 | $22.39 | 8800 |
| 2022-07-27 | 31.77 | $22.30 | 6800 |
| 2022-07-26 | 32.18 | $21.65 | 7500 |
| 2022-07-25 | 32.83 | $22.04 | 5200 |
| 2022-07-22 | 33.25 | $22.11 | 9000 |
| 2022-07-21 | 33.62 | $22.90 | 23800 |
| 2022-07-20 | 33.61 | $22.46 | 16300 |
| 2022-07-19 | 33.76 | $22.00 | 19800 |
| 2022-07-18 | 34.12 | $21.45 | 10200 |
| 2022-07-15 | 34.55 | $21.31 | 6000 |
| 2022-07-14 | 35.26 | $21.25 | 11300 |
| 2022-07-13 | 36.03 | $21.36 | 8300 |
| 2022-07-12 | 36.69 | $21.41 | 5700 |
| 2022-07-11 | 37.22 | $21.47 | 24100 |
| 2022-07-08 | 37.73 | $22.23 | 3500 |
| 2022-07-07 | 37.96 | $22.26 | 13900 |
| 2022-07-06 | 38.17 | $21.86 | 8800 |
| 2022-07-05 | 38.50 | $21.75 | 8900 |
| 2022-07-01 | 38.89 | $21.44 | 8200 |
| 2022-06-30 | 39.40 | $21.36 | 7800 |
| 2022-06-29 | 39.94 | $21.77 | 17800 |
| 2022-06-28 | 40.18 | $21.89 | 7500 |
| 2022-06-27 | 40.31 | $22.52 | 7000 |
| 2022-06-24 | 40.11 | $22.76 | 18600 |
| 2022-06-23 | 39.92 | $21.99 | 9300 |
| 2022-06-22 | 39.90 | $21.68 | 17700 |
| 2022-06-21 | 39.89 | $21.94 | 49700 |
| 2022-06-17 | 39.71 | $21.49 | 19400 |
| 2022-06-16 | 39.61 | $21.33 | 30200 |
| 2022-06-15 | 39.51 | $22.17 | 4900 |
| 2022-06-14 | 39.10 | $21.77 | 5300 |
| 2022-06-13 | 38.72 | $21.72 | 18400 |
| 2022-06-10 | 38.32 | $22.95 | 10200 |
| 2022-06-09 | 37.33 | $23.52 | 13200 |
| 2022-06-08 | 36.01 | $24.25 | 8800 |
| 2022-06-07 | 34.28 | $24.13 | 11400 |
| 2022-06-06 | 32.49 | $23.91 | 24700 |
| 2022-06-03 | 30.54 | $23.69 | 11100 |
| 2022-06-02 | 28.51 | $24.36 | 8000 |
| 2022-06-01 | 26.38 | $23.64 | 13600 |
| 2022-05-31 | 24.16 | $23.83 | 17100 |
| 2022-05-27 | 21.70 | $23.68 | 10000 |
| 2022-05-26 | 19.13 | $23.23 | 10800 |
| 2022-05-25 | 16.46 | $22.64 | 5700 |
| 2022-05-24 | 13.69 | $22.31 | 5900 |
| 2022-05-23 | 10.77 | $23.25 | 3600 |
| 2022-05-20 | 7.43 | $22.96 | 5700 |
| 2022-05-19 | 3.91 | $22.93 | 7100 |
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