Is First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC) research center and poll results.
NASDAQ : FVC
First Trust Dorsey Wright Dynamic Focus 5 ETF — Technical Indicators
$40.0639 USD
-$0.6 (-1.48%)
- Volume
- 1.73K
- Average Volume
- 2.47K
- Market Capitalization
- $111.4M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $44.23
- Year Low
- $33.81
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
41.54
2026-07-24
Close Price
$40.06
Vol: 1730
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
30.47
Average
35.41
Maximum
42.22
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 41.54 | $40.06 | 1730 |
| 2026-07-23 | 41.67 | $40.67 | 1016 |
| 2026-07-22 | 41.72 | $40.90 | 1107 |
| 2026-07-21 | 41.77 | $41.14 | 1822 |
| 2026-07-20 | 41.84 | $40.05 | 4000 |
| 2026-07-17 | 41.94 | $40.21 | 3151 |
| 2026-07-16 | 42.00 | $40.50 | 3028 |
| 2026-07-15 | 42.06 | $41.10 | 806 |
| 2026-07-14 | 42.13 | $41.50 | 2100 |
| 2026-07-13 | 42.17 | $41.18 | 648 |
| 2026-07-10 | 42.22 | $42.10 | 742 |
| 2026-07-09 | 42.17 | $42.42 | 805 |
| 2026-07-08 | 42.13 | $41.52 | 3848 |
| 2026-07-07 | 42.14 | $41.37 | 1302 |
| 2026-07-06 | 42.13 | $42.40 | 2324 |
| 2026-07-02 | 42.14 | $41.84 | 608 |
| 2026-07-01 | 42.18 | $42.80 | 4200 |
| 2026-06-30 | 42.15 | $43.80 | 3094 |
| 2026-06-29 | 42.04 | $42.96 | 3000 |
| 2026-06-26 | 41.97 | $42.24 | 2100 |
| 2026-06-25 | 41.95 | $42.68 | 805 |
| 2026-06-24 | 41.88 | $41.77 | 1800 |
| 2026-06-23 | 41.87 | $41.80 | 3344 |
| 2026-06-22 | 41.84 | $42.62 | 15235 |
| 2026-06-18 | 41.74 | $41.98 | 4100 |
| 2026-06-17 | 41.68 | $41.41 | 3400 |
| 2026-06-16 | 41.62 | $41.70 | 3015 |
| 2026-06-15 | 41.54 | $42.49 | 2025 |
| 2026-06-12 | 41.43 | $42.41 | 800 |
| 2026-06-11 | 41.34 | $42.05 | 1536 |
| 2026-06-10 | 41.25 | $41.15 | 1500 |
| 2026-06-09 | 41.20 | $41.58 | 1100 |
| 2026-06-08 | 41.13 | $41.82 | 4014 |
| 2026-06-05 | 41.03 | $41.01 | 4217 |
| 2026-06-04 | 40.93 | $42.70 | 2532 |
| 2026-06-03 | 40.77 | $42.66 | 431 |
| 2026-06-02 | 40.59 | $42.07 | 1637 |
| 2026-06-01 | 40.40 | $41.69 | 300 |
| 2026-05-29 | 40.24 | $41.63 | 2040 |
| 2026-05-28 | 40.08 | $41.74 | 1469 |
| 2026-05-27 | 39.88 | $41.36 | 137 |
| 2026-05-26 | 39.69 | $41.54 | 1301 |
| 2026-05-22 | 39.50 | $41.17 | 1900 |
| 2026-05-21 | 39.34 | $40.68 | 2200 |
| 2026-05-20 | 39.19 | $40.74 | 1500 |
| 2026-05-19 | 39.02 | $40.23 | 800 |
| 2026-05-18 | 38.87 | $40.14 | 1984 |
| 2026-05-15 | 38.73 | $40.22 | 4212 |
| 2026-05-14 | 38.59 | $40.56 | 600 |
| 2026-05-13 | 38.41 | $40.39 | 1640 |
| 2026-05-12 | 38.23 | $40.11 | 1531 |
| 2026-05-11 | 38.07 | $40.23 | 400 |
| 2026-05-08 | 37.89 | $39.72 | 3621 |
| 2026-05-07 | 37.72 | $38.97 | 11689 |
| 2026-05-06 | 37.59 | $39.63 | 3442 |
| 2026-05-05 | 37.42 | $38.90 | 2200 |
| 2026-05-04 | 37.24 | $38.33 | 5951 |
| 2026-05-01 | 37.09 | $38.50 | 1640 |
| 2026-04-30 | 36.93 | $38.52 | 3300 |
| 2026-04-29 | 36.76 | $37.67 | 3565 |
| 2026-04-28 | 36.62 | $37.49 | 3100 |
| 2026-04-27 | 36.43 | $37.88 | 4293 |
| 2026-04-24 | 36.26 | $37.93 | 2404 |
| 2026-04-23 | 36.12 | $37.58 | 1800 |
| 2026-04-22 | 36.04 | $37.41 | 1035 |
| 2026-04-21 | 35.93 | $37.18 | 1952 |
| 2026-04-20 | 35.83 | $37.37 | 3186 |
| 2026-04-17 | 35.70 | $37.37 | 1800 |
| 2026-04-16 | 35.60 | $37.00 | 12900 |
| 2026-04-15 | 35.51 | $36.87 | 83645 |
| 2026-04-14 | 35.45 | $36.92 | 3279 |
| 2026-04-13 | 35.37 | $36.63 | 8300 |
| 2026-04-10 | 35.28 | $36.27 | 1040 |
| 2026-04-09 | 35.22 | $36.34 | 3816 |
| 2026-04-08 | 35.20 | $36.26 | 3048 |
| 2026-04-07 | 35.19 | $35.34 | 3600 |
| 2026-04-06 | 35.23 | $35.32 | 3400 |
| 2026-04-02 | 35.25 | $35.17 | 1900 |
| 2026-04-01 | 35.32 | $35.15 | 1800 |
| 2026-03-31 | 35.43 | $34.83 | 4300 |
| 2026-03-30 | 35.54 | $33.81 | 924 |
| 2026-03-27 | 35.74 | $34.36 | 44014 |
| 2026-03-26 | 35.90 | $35.19 | 86600 |
| 2026-03-25 | 36.03 | $35.91 | 2543 |
| 2026-03-24 | 36.14 | $35.36 | 4200 |
| 2026-03-23 | 36.25 | $35.14 | 1139 |
| 2026-03-20 | 36.36 | $34.72 | 3185 |
| 2026-03-19 | 36.52 | $35.31 | 4800 |
| 2026-03-18 | 36.64 | $35.31 | 4200 |
| 2026-03-17 | 36.77 | $35.56 | 7304 |
| 2026-03-16 | 36.86 | $35.34 | 14900 |
| 2026-03-13 | 36.97 | $34.88 | 32521 |
| 2026-03-12 | 37.08 | $35.03 | 10827 |
| 2026-03-11 | 37.22 | $36.01 | 1354 |
| 2026-03-10 | 37.32 | $36.04 | 3520 |
| 2026-03-09 | 37.43 | $36.23 | 5100 |
| 2026-03-06 | 37.52 | $35.74 | 3200 |
| 2026-03-05 | 37.59 | $36.54 | 1423 |
| 2026-03-04 | 37.64 | $37.37 | 1398 |
| 2026-03-03 | 37.69 | $36.96 | 2947 |
| 2026-03-02 | 37.77 | $37.78 | 2200 |
| 2026-02-27 | 37.80 | $37.63 | 1400 |
| 2026-02-26 | 37.86 | $37.83 | 4926 |
| 2026-02-25 | 37.92 | $37.99 | 2700 |
| 2026-02-24 | 37.97 | $37.66 | 1400 |
| 2026-02-23 | 38.01 | $37.25 | 8200 |
| 2026-02-20 | 38.07 | $37.85 | 730 |
| 2026-02-19 | 38.13 | $37.75 | 2848 |
| 2026-02-18 | 38.18 | $37.87 | 1700 |
| 2026-02-17 | 38.20 | $37.53 | 15922 |
| 2026-02-13 | 38.26 | $37.39 | 41007 |
| 2026-02-12 | 38.32 | $37.10 | 1527 |
| 2026-02-11 | 38.38 | $37.86 | 2700 |
| 2026-02-10 | 38.40 | $37.95 | 5829 |
| 2026-02-09 | 38.41 | $38.23 | 22512 |
| 2026-02-06 | 38.41 | $38.14 | 2900 |
| 2026-02-05 | 38.38 | $37.09 | 2723 |
| 2026-02-04 | 38.41 | $37.62 | 1438 |
| 2026-02-03 | 38.43 | $38.27 | 924 |
| 2026-02-02 | 38.40 | $38.60 | 5830 |
| 2026-01-30 | 38.32 | $38.29 | 3500 |
| 2026-01-29 | 38.22 | $39.01 | 3300 |
| 2026-01-28 | 38.10 | $38.97 | 1309 |
| 2026-01-27 | 37.99 | $38.87 | 2800 |
| 2026-01-26 | 37.88 | $38.54 | 1700 |
| 2026-01-23 | 37.80 | $38.52 | 3634 |
| 2026-01-22 | 37.71 | $38.92 | 1834 |
| 2026-01-21 | 37.61 | $38.83 | 4719 |
| 2026-01-20 | 37.48 | $38.22 | 4000 |
| 2026-01-16 | 37.37 | $38.82 | 2716 |
| 2026-01-15 | 37.20 | $38.60 | 8400 |
| 2026-01-14 | 37.07 | $38.23 | 4220 |
| 2026-01-13 | 36.96 | $38.18 | 13006 |
| 2026-01-12 | 36.86 | $38.21 | 4200 |
| 2026-01-09 | 36.80 | $38.18 | 900 |
| 2026-01-08 | 36.73 | $37.68 | 4919 |
| 2026-01-07 | 36.67 | $37.67 | 11600 |
| 2026-01-06 | 36.60 | $38.07 | 2948 |
| 2026-01-05 | 36.52 | $37.49 | 5800 |
| 2026-01-02 | 36.47 | $37.01 | 7900 |
| 2025-12-31 | 36.44 | $36.37 | 4040 |
| 2025-12-30 | 36.44 | $36.68 | 7700 |
| 2025-12-29 | 36.42 | $36.69 | 6900 |
| 2025-12-26 | 36.40 | $36.76 | 1022 |
| 2025-12-24 | 36.37 | $36.87 | 1800 |
| 2025-12-23 | 36.33 | $36.81 | 2600 |
| 2025-12-22 | 36.27 | $36.76 | 2300 |
| 2025-12-19 | 36.21 | $36.35 | 7700 |
| 2025-12-18 | 36.15 | $35.93 | 18600 |
| 2025-12-17 | 36.12 | $35.50 | 6100 |
| 2025-12-16 | 36.12 | $35.94 | 13300 |
| 2025-12-15 | 36.10 | $36.10 | 23815 |
| 2025-12-12 | 36.09 | $36.21 | 6319 |
| 2025-12-11 | 36.07 | $36.83 | 7700 |
| 2025-12-10 | 36.04 | $36.80 | 4327 |
| 2025-12-09 | 36.00 | $36.49 | 2000 |
| 2025-12-08 | 35.98 | $36.42 | 2500 |
| 2025-12-05 | 35.96 | $36.48 | 3500 |
| 2025-12-04 | 35.92 | $36.42 | 4100 |
| 2025-12-03 | 35.90 | $36.48 | 8700 |
| 2025-12-02 | 35.87 | $36.31 | 3231 |
| 2025-12-01 | 35.85 | $36.20 | 2847 |
| 2025-11-28 | 35.85 | $36.34 | 1815 |
| 2025-11-26 | 35.83 | $36.16 | 5200 |
| 2025-11-25 | 35.83 | $35.98 | 2000 |
| 2025-11-24 | 35.84 | $35.77 | 2400 |
| 2025-11-21 | 35.87 | $35.44 | 7024 |
| 2025-11-20 | 35.91 | $35.15 | 3620 |
| 2025-11-19 | 35.96 | $35.43 | 23300 |
| 2025-11-18 | 36.00 | $35.51 | 1700 |
| 2025-11-17 | 36.03 | $35.55 | 1104 |
| 2025-11-14 | 36.07 | $35.84 | 4223 |
| 2025-11-13 | 36.07 | $35.87 | 4908 |
| 2025-11-12 | 36.08 | $36.13 | 5631 |
| 2025-11-11 | 36.08 | $36.10 | 3400 |
| 2025-11-10 | 36.08 | $36.04 | 4500 |
| 2025-11-07 | 36.07 | $35.92 | 1600 |
| 2025-11-06 | 36.07 | $35.78 | 10200 |
| 2025-11-05 | 36.09 | $35.97 | 4138 |
| 2025-11-04 | 36.10 | $35.89 | 2637 |
| 2025-11-03 | 36.11 | $36.02 | 4100 |
| 2025-10-31 | 36.12 | $36.10 | 5929 |
| 2025-10-30 | 36.13 | $35.96 | 2700 |
| 2025-10-29 | 36.13 | $36.11 | 4100 |
| 2025-10-28 | 36.13 | $36.27 | 3600 |
| 2025-10-27 | 36.12 | $36.36 | 3525 |
| 2025-10-24 | 36.11 | $36.26 | 6908 |
| 2025-10-23 | 36.09 | $36.15 | 6150 |
| 2025-10-22 | 36.08 | $36.09 | 8472 |
| 2025-10-21 | 36.08 | $36.27 | 10906 |
| 2025-10-20 | 36.08 | $36.19 | 7100 |
| 2025-10-17 | 36.08 | $36.00 | 5070 |
| 2025-10-16 | 36.10 | $35.92 | 6848 |
| 2025-10-15 | 36.12 | $36.12 | 4503 |
| 2025-10-14 | 36.12 | $36.12 | 8000 |
| 2025-10-13 | 36.12 | $35.97 | 8449 |
| 2025-10-10 | 36.13 | $35.80 | 3914 |
| 2025-10-09 | 36.15 | $36.18 | 11100 |
| 2025-10-08 | 36.16 | $36.24 | 8300 |
| 2025-10-07 | 36.15 | $36.16 | 2100 |
| 2025-10-06 | 36.15 | $36.21 | 10700 |
| 2025-10-03 | 36.14 | $36.14 | 3926 |
| 2025-10-02 | 36.14 | $36.06 | 20738 |
| 2025-10-01 | 36.15 | $36.07 | 7625 |
| 2025-09-30 | 36.14 | $36.08 | 3700 |
| 2025-09-29 | 36.14 | $36.08 | 6200 |
| 2025-09-26 | 36.14 | $35.99 | 3000 |
| 2025-09-25 | 36.15 | $35.81 | 2116 |
| 2025-09-24 | 36.16 | $36.19 | 2040 |
| 2025-09-23 | 36.16 | $36.28 | 3200 |
| 2025-09-22 | 36.15 | $36.27 | 5700 |
| 2025-09-19 | 36.14 | $36.31 | 6946 |
| 2025-09-18 | 36.11 | $36.27 | 6317 |
| 2025-09-17 | 36.09 | $36.15 | 5623 |
| 2025-09-16 | 36.08 | $36.12 | 4500 |
| 2025-09-15 | 36.07 | $36.23 | 3512 |
| 2025-09-12 | 36.06 | $36.22 | 4500 |
| 2025-09-11 | 36.04 | $36.24 | 3900 |
| 2025-09-10 | 36.03 | $36.13 | 2000 |
| 2025-09-09 | 36.02 | $36.14 | 6400 |
| 2025-09-08 | 36.00 | $36.11 | 8100 |
| 2025-09-05 | 35.98 | $36.10 | 6409 |
| 2025-09-04 | 35.97 | $36.14 | 5400 |
| 2025-09-03 | 35.95 | $36.02 | 6700 |
| 2025-09-02 | 35.94 | $35.98 | 7600 |
| 2025-08-29 | 35.93 | $36.09 | 7700 |
| 2025-08-28 | 35.91 | $36.15 | 1300 |
| 2025-08-27 | 35.89 | $36.12 | 1700 |
| 2025-08-26 | 35.87 | $36.07 | 4027 |
| 2025-08-25 | 35.86 | $36.04 | 5607 |
| 2025-08-22 | 35.85 | $36.13 | 7200 |
| 2025-08-21 | 35.85 | $35.82 | 3400 |
| 2025-08-20 | 35.85 | $35.87 | 3305 |
| 2025-08-19 | 35.85 | $35.90 | 3400 |
| 2025-08-18 | 35.85 | $35.92 | 1600 |
| 2025-08-15 | 35.84 | $35.91 | 6001 |
| 2025-08-14 | 35.83 | $35.97 | 936 |
| 2025-08-13 | 35.81 | $36.05 | 5900 |
| 2025-08-12 | 35.78 | $35.92 | 7415 |
| 2025-08-11 | 35.76 | $35.71 | 11800 |
| 2025-08-08 | 35.75 | $35.78 | 4400 |
| 2025-08-07 | 35.74 | $35.76 | 4923 |
| 2025-08-06 | 35.74 | $35.82 | 4800 |
| 2025-08-05 | 35.72 | $35.78 | 7713 |
| 2025-08-04 | 35.71 | $35.81 | 2715 |
| 2025-08-01 | 35.70 | $35.59 | 3909 |
| 2025-07-31 | 35.71 | $35.81 | 20600 |
| 2025-07-30 | 35.69 | $35.80 | 8500 |
| 2025-07-29 | 35.68 | $35.85 | 8400 |
| 2025-07-28 | 35.67 | $35.89 | 5921 |
| 2025-07-25 | 35.64 | $35.95 | 8300 |
| 2025-07-24 | 35.61 | $35.89 | 7400 |
| 2025-07-23 | 35.58 | $35.90 | 3900 |
| 2025-07-22 | 35.56 | $35.85 | 10812 |
| 2025-07-21 | 35.53 | $35.69 | 7049 |
| 2025-07-18 | 35.51 | $35.70 | 1900 |
| 2025-07-17 | 35.49 | $35.65 | 13302 |
| 2025-07-16 | 35.48 | $35.50 | 8600 |
| 2025-07-15 | 35.47 | $35.47 | 24945 |
| 2025-07-14 | 35.46 | $35.59 | 7400 |
| 2025-07-11 | 35.45 | $35.56 | 18600 |
| 2025-07-10 | 35.43 | $35.63 | 39600 |
| 2025-07-09 | 35.42 | $35.58 | 18800 |
| 2025-07-08 | 35.41 | $35.58 | 6300 |
| 2025-07-07 | 35.40 | $35.61 | 2733 |
| 2025-07-03 | 35.38 | $35.68 | 272447 |
| 2025-07-02 | 35.36 | $35.49 | 31900 |
| 2025-07-01 | 35.36 | $35.59 | 2300 |
| 2025-06-30 | 35.34 | $35.53 | 8236 |
| 2025-06-27 | 35.33 | $35.39 | 90200 |
| 2025-06-26 | 35.31 | $35.26 | 13119 |
| 2025-06-25 | 35.31 | $35.38 | 3400 |
| 2025-06-24 | 35.31 | $35.47 | 5221 |
| 2025-06-23 | 35.29 | $35.34 | 47746 |
| 2025-06-20 | 35.27 | $35.29 | 7535 |
| 2025-06-18 | 35.27 | $35.29 | 4814 |
| 2025-06-17 | 35.27 | $35.27 | 17500 |
| 2025-06-16 | 35.27 | $35.33 | 6315 |
| 2025-06-13 | 35.28 | $35.27 | 56900 |
| 2025-06-12 | 35.27 | $35.36 | 300 |
| 2025-06-11 | 35.26 | $35.33 | 3821 |
| 2025-06-10 | 35.25 | $35.32 | 1117 |
| 2025-06-09 | 35.24 | $35.40 | 2800 |
| 2025-06-06 | 35.21 | $35.31 | 2229 |
| 2025-06-05 | 35.19 | $35.33 | 5935 |
| 2025-06-04 | 35.16 | $35.34 | 3000 |
| 2025-06-03 | 35.13 | $35.36 | 4549 |
| 2025-06-02 | 35.11 | $35.30 | 4611 |
| 2025-05-30 | 35.08 | $35.18 | 7812 |
| 2025-05-29 | 35.05 | $35.16 | 5500 |
| 2025-05-28 | 35.03 | $35.24 | 63127 |
| 2025-05-27 | 35.00 | $35.22 | 3600 |
| 2025-05-23 | 34.97 | $35.09 | 21641 |
| 2025-05-22 | 34.95 | $35.06 | 9000 |
| 2025-05-21 | 34.92 | $35.17 | 3100 |
| 2025-05-20 | 34.88 | $35.29 | 21013 |
| 2025-05-19 | 34.82 | $35.40 | 2600 |
| 2025-05-16 | 34.75 | $35.39 | 37035 |
| 2025-05-15 | 34.69 | $35.24 | 2500 |
| 2025-05-14 | 34.63 | $35.15 | 1545 |
| 2025-05-13 | 34.59 | $35.12 | 1113 |
| 2025-05-12 | 34.54 | $35.05 | 100000 |
| 2025-05-09 | 34.49 | $34.85 | 16824 |
| 2025-05-08 | 34.43 | $34.83 | 11319 |
| 2025-05-07 | 34.41 | $34.72 | 3800 |
| 2025-05-06 | 34.33 | $34.87 | 2300 |
| 2025-05-05 | 34.25 | $34.83 | 1700 |
| 2025-05-02 | 34.18 | $34.73 | 13100 |
| 2025-05-01 | 34.17 | $34.61 | 22521 |
| 2025-04-30 | 34.21 | $34.75 | 37100 |
| 2025-04-29 | 34.24 | $34.72 | 28121 |
| 2025-04-28 | 34.26 | $34.57 | 500 |
| 2025-04-25 | 34.29 | $34.58 | 23605 |
| 2025-04-24 | 34.34 | $34.57 | 2420 |
| 2025-04-23 | 34.41 | $34.28 | 14519 |
| 2025-04-22 | 34.51 | $34.22 | 74634 |
| 2025-04-21 | 34.60 | $33.98 | 2324 |
| 2025-04-17 | 34.68 | $34.11 | 7600 |
| 2025-04-16 | 34.76 | $34.09 | 4042 |
| 2025-04-15 | 34.85 | $34.25 | 32105 |
| 2025-04-14 | 34.91 | $34.17 | 2600 |
| 2025-04-11 | 34.99 | $34.02 | 14000 |
| 2025-04-10 | 35.05 | $33.78 | 5319 |
| 2025-04-09 | 35.10 | $34.43 | 20543 |
| 2025-04-08 | 35.14 | $32.97 | 15616 |
| 2025-04-07 | 35.25 | $33.36 | 5612 |
| 2025-04-04 | 35.34 | $33.44 | 47927 |
| 2025-04-03 | 35.47 | $34.48 | 10309 |
| 2025-04-02 | 35.54 | $35.45 | 4800 |
| 2025-04-01 | 35.58 | $35.28 | 5904 |
| 2025-03-31 | 35.61 | $35.18 | 42600 |
| 2025-03-28 | 35.67 | $35.11 | 28800 |
| 2025-03-27 | 35.74 | $35.58 | 3400 |
| 2025-03-26 | 35.79 | $36.00 | 3400 |
| 2025-03-25 | 35.83 | $36.20 | 25541 |
| 2025-03-24 | 35.86 | $36.15 | 13535 |
| 2025-03-21 | 35.89 | $35.54 | 20400 |
| 2025-03-20 | 35.96 | $35.75 | 3024 |
| 2025-03-19 | 36.05 | $35.83 | 2700 |
| 2025-03-18 | 36.15 | $35.47 | 4505 |
| 2025-03-17 | 36.27 | $35.69 | 12000 |
| 2025-03-14 | 36.38 | $35.29 | 7609 |
| 2025-03-13 | 36.50 | $34.83 | 62239 |
| 2025-03-12 | 36.63 | $35.16 | 8143 |
| 2025-03-11 | 36.75 | $35.16 | 9403 |
| 2025-03-10 | 36.87 | $35.29 | 6839 |
| 2025-03-07 | 36.97 | $35.92 | 2700 |
| 2025-03-06 | 37.06 | $35.84 | 3800 |
| 2025-03-05 | 37.16 | $36.24 | 1300 |
| 2025-03-04 | 37.22 | $36.02 | 6200 |
| 2025-03-03 | 37.29 | $36.24 | 32400 |
| 2025-02-28 | 37.36 | $36.66 | 6100 |
| 2025-02-27 | 37.42 | $36.49 | 6000 |
| 2025-02-26 | 37.46 | $36.75 | 2200 |
| 2025-02-25 | 37.50 | $36.81 | 6346 |
| 2025-02-24 | 37.54 | $36.83 | 4000 |
| 2025-02-21 | 37.57 | $36.93 | 3449 |
| 2025-02-20 | 37.61 | $37.56 | 5014 |
| 2025-02-19 | 37.60 | $37.74 | 2000 |
| 2025-02-18 | 37.59 | $38.02 | 8800 |
| 2025-02-14 | 37.54 | $37.74 | 21400 |
| 2025-02-13 | 37.50 | $37.71 | 4248 |
| 2025-02-12 | 37.46 | $37.50 | 8710 |
| 2025-02-11 | 37.39 | $37.49 | 4517 |
| 2025-02-10 | 37.32 | $37.52 | 1800 |
| 2025-02-07 | 37.25 | $37.46 | 4400 |
| 2025-02-06 | 37.21 | $37.70 | 5602 |
| 2025-02-05 | 37.15 | $37.71 | 3900 |
| 2025-02-04 | 37.12 | $37.56 | 12800 |
| 2025-02-03 | 37.09 | $37.38 | 5816 |
| 2025-01-31 | 37.04 | $37.57 | 7900 |
| 2025-01-30 | 36.99 | $37.88 | 13100 |
| 2025-01-29 | 36.93 | $37.42 | 4134 |
| 2025-01-28 | 36.90 | $37.51 | 11700 |
| 2025-01-27 | 36.89 | $37.48 | 10600 |
| 2025-01-24 | 36.88 | $37.56 | 7730 |
| 2025-01-23 | 36.85 | $37.62 | 10204 |
| 2025-01-22 | 36.81 | $37.50 | 5326 |
| 2025-01-21 | 36.76 | $37.49 | 14000 |
| 2025-01-17 | 36.70 | $37.07 | 1700 |
| 2025-01-16 | 36.75 | $36.85 | 5700 |
| 2025-01-15 | 36.83 | $36.85 | 8940 |
| 2025-01-14 | 36.89 | $36.27 | 3700 |
| 2025-01-13 | 36.98 | $36.09 | 11700 |
| 2025-01-10 | 37.10 | $35.97 | 5710 |
| 2025-01-08 | 37.18 | $36.63 | 5432 |
| 2025-01-07 | 37.26 | $36.58 | 1100 |
| 2025-01-06 | 37.37 | $37.20 | 2200 |
| 2025-01-03 | 37.41 | $36.78 | 4634 |
| 2025-01-02 | 37.52 | $36.49 | 2032 |
| 2024-12-31 | 37.60 | $36.55 | 3448 |
| 2024-12-30 | 37.68 | $36.61 | 3200 |
| 2024-12-27 | 37.75 | $36.88 | 2811 |
| 2024-12-26 | 37.79 | $37.28 | 1221 |
| 2024-12-24 | 37.82 | $37.32 | 3945 |
| 2024-12-23 | 37.87 | $36.91 | 1704 |
| 2024-12-20 | 37.90 | $36.83 | 1700 |
| 2024-12-19 | 37.93 | $36.47 | 7637 |
| 2024-12-18 | 37.93 | $36.40 | 4036 |
| 2024-12-17 | 37.95 | $38.04 | 4613 |
| 2024-12-16 | 37.87 | $38.40 | 1402 |
| 2024-12-13 | 37.77 | $38.06 | 2304 |
| 2024-12-12 | 37.73 | $38.12 | 608 |
| 2024-12-11 | 37.70 | $38.38 | 2700 |
| 2024-12-10 | 37.65 | $37.71 | 2325 |
| 2024-12-09 | 37.65 | $38.25 | 7220 |
| 2024-12-06 | 37.62 | $38.62 | 1700 |
| 2024-12-05 | 37.58 | $38.17 | 21042 |
| 2024-12-04 | 37.54 | $38.83 | 2411 |
| 2024-12-03 | 37.40 | $38.07 | 5700 |
| 2024-12-02 | 37.29 | $38.29 | 7405 |
| 2024-11-29 | 37.14 | $37.89 | 1000 |
| 2024-11-27 | 37.03 | $37.69 | 9600 |
| 2024-11-26 | 36.94 | $37.91 | 3400 |
| 2024-11-25 | 36.87 | $38.31 | 2600 |
| 2024-11-22 | 36.76 | $37.60 | 3125 |
| 2024-11-21 | 36.69 | $37.34 | 5235 |
| 2024-11-20 | 36.62 | $36.57 | 3339 |
| 2024-11-19 | 36.57 | $36.71 | 19047 |
| 2024-11-18 | 36.54 | $36.51 | 8143 |
| 2024-11-15 | 36.53 | $36.27 | 16100 |
| 2024-11-14 | 36.55 | $37.29 | 2300 |
| 2024-11-13 | 36.50 | $37.54 | 2703 |
| 2024-11-12 | 36.44 | $37.43 | 1400 |
| 2024-11-11 | 36.38 | $37.78 | 4214 |
| 2024-11-08 | 36.34 | $37.64 | 2100 |
| 2024-11-07 | 36.28 | $37.81 | 928 |
| 2024-11-06 | 36.21 | $37.38 | 1015 |
| 2024-11-05 | 36.15 | $35.98 | 13900 |
| 2024-11-04 | 36.15 | $35.77 | 5949 |
| 2024-11-01 | 36.14 | $35.47 | 1134 |
| 2024-10-31 | 36.17 | $35.51 | 308 |
| 2024-10-30 | 36.16 | $36.04 | 6500 |
| 2024-10-29 | 36.13 | $36.47 | 3900 |
| 2024-10-28 | 36.09 | $36.17 | 2600 |
| 2024-10-25 | 36.07 | $36.14 | 2200 |
| 2024-10-24 | 36.07 | $35.89 | 30846 |
| 2024-10-23 | 36.09 | $35.63 | 283641 |
| 2024-10-22 | 36.08 | $36.16 | 16429 |
| 2024-10-21 | 36.06 | $36.29 | 6600 |
| 2024-10-18 | 36.03 | $36.55 | 6546 |
| 2024-10-17 | 35.96 | $36.33 | 2200 |
| 2024-10-16 | 35.92 | $36.38 | 3228 |
| 2024-10-15 | 35.83 | $36.21 | 800 |
| 2024-10-14 | 35.76 | $36.94 | 2118 |
| 2024-10-11 | 35.64 | $36.55 | 4500 |
| 2024-10-10 | 35.55 | $36.24 | 2820 |
| 2024-10-09 | 35.45 | $36.22 | 2800 |
| 2024-10-08 | 35.35 | $35.98 | 5200 |
| 2024-10-07 | 35.24 | $35.58 | 800 |
| 2024-10-04 | 35.14 | $36.04 | 3000 |
| 2024-10-03 | 35.01 | $35.44 | 7600 |
| 2024-10-02 | 34.94 | $35.46 | 2200 |
| 2024-10-01 | 34.87 | $35.51 | 5100 |
| 2024-09-30 | 34.80 | $35.82 | 4400 |
| 2024-09-27 | 34.76 | $36.11 | 3600 |
| 2024-09-26 | 34.69 | $36.26 | 5647 |
| 2024-09-25 | 34.61 | $35.58 | 5000 |
| 2024-09-24 | 34.57 | $35.72 | 3000 |
| 2024-09-23 | 34.53 | $35.59 | 31631 |
| 2024-09-20 | 34.50 | $35.16 | 2500 |
| 2024-09-19 | 34.47 | $35.62 | 32433 |
| 2024-09-18 | 34.44 | $34.54 | 3300 |
| 2024-09-17 | 34.44 | $34.85 | 5336 |
| 2024-09-16 | 34.44 | $34.60 | 5201 |
| 2024-09-13 | 34.42 | $34.65 | 6740 |
| 2024-09-12 | 34.41 | $34.30 | 5225 |
| 2024-09-11 | 34.36 | $34.12 | 5621 |
| 2024-09-10 | 34.33 | $33.75 | 68000 |
| 2024-09-09 | 34.27 | $33.66 | 8919 |
| 2024-09-06 | 34.22 | $33.47 | 7100 |
| 2024-09-05 | 34.18 | $33.93 | 6000 |
| 2024-09-04 | 34.05 | $34.10 | 7519 |
| 2024-09-03 | 33.94 | $34.09 | 12600 |
| 2024-08-30 | 33.81 | $35.08 | 1318 |
| 2024-08-29 | 33.67 | $34.65 | 2536 |
| 2024-08-28 | 33.60 | $34.66 | 5700 |
| 2024-08-27 | 33.61 | $34.85 | 21307 |
| 2024-08-26 | 33.56 | $34.92 | 19400 |
| 2024-08-23 | 33.53 | $35.07 | 10600 |
| 2024-08-22 | 33.50 | $34.52 | 8300 |
| 2024-08-21 | 33.46 | $35.07 | 5700 |
| 2024-08-20 | 33.40 | $34.49 | 14100 |
| 2024-08-19 | 33.43 | $34.85 | 40300 |
| 2024-08-16 | 33.46 | $34.26 | 12600 |
| 2024-08-15 | 33.48 | $34.42 | 18347 |
| 2024-08-14 | 33.51 | $33.22 | 6100 |
| 2024-08-13 | 33.62 | $33.49 | 6028 |
| 2024-08-12 | 33.78 | $32.52 | 10700 |
| 2024-08-09 | 33.95 | $32.79 | 5200 |
| 2024-08-08 | 34.10 | $32.58 | 10800 |
| 2024-08-07 | 34.26 | $31.46 | 8900 |
| 2024-08-06 | 34.48 | $31.90 | 6000 |
| 2024-08-05 | 34.66 | $31.40 | 52748 |
| 2024-08-02 | 34.87 | $32.19 | 2500 |
| 2024-08-01 | 35.03 | $33.43 | 5100 |
| 2024-07-31 | 35.13 | $34.73 | 6800 |
| 2024-07-30 | 35.15 | $33.94 | 6631 |
| 2024-07-29 | 35.21 | $34.34 | 5200 |
| 2024-07-26 | 35.25 | $34.36 | 6500 |
| 2024-07-25 | 35.28 | $33.70 | 5930 |
| 2024-07-24 | 35.34 | $33.98 | 8121 |
| 2024-07-23 | 35.38 | $35.11 | 8431 |
| 2024-07-22 | 35.36 | $35.42 | 2532 |
| 2024-07-19 | 35.35 | $34.58 | 8800 |
| 2024-07-18 | 35.37 | $35.04 | 10827 |
| 2024-07-17 | 35.39 | $35.41 | 6311 |
| 2024-07-16 | 35.38 | $36.67 | 5328 |
| 2024-07-15 | 35.29 | $36.02 | 10600 |
| 2024-07-12 | 35.24 | $35.82 | 4800 |
| 2024-07-11 | 35.21 | $35.64 | 10600 |
| 2024-07-10 | 35.15 | $35.83 | 13800 |
| 2024-07-09 | 35.09 | $35.51 | 26317 |
| 2024-07-08 | 35.02 | $35.71 | 4811 |
| 2024-07-05 | 34.95 | $35.38 | 6700 |
| 2024-07-03 | 34.91 | $35.41 | 19731 |
| 2024-07-02 | 34.83 | $35.11 | 6112 |
| 2024-07-01 | 34.79 | $35.11 | 6234 |
| 2024-06-28 | 34.73 | $35.26 | 8300 |
| 2024-06-27 | 34.67 | $34.89 | 4200 |
| 2024-06-26 | 34.64 | $34.88 | 4700 |
| 2024-06-25 | 34.63 | $34.88 | 9311 |
| 2024-06-24 | 34.62 | $34.72 | 9800 |
| 2024-06-21 | 34.61 | $35.08 | 2800 |
| 2024-06-20 | 34.60 | $35.10 | 6244 |
| 2024-06-18 | 34.58 | $35.41 | 9934 |
| 2024-06-17 | 34.56 | $35.22 | 4100 |
| 2024-06-14 | 34.53 | $34.78 | 3900 |
| 2024-06-13 | 34.53 | $34.96 | 16700 |
| 2024-06-12 | 34.53 | $35.23 | 6147 |
| 2024-06-11 | 34.48 | $34.52 | 6300 |
| 2024-06-10 | 34.47 | $34.55 | 8226 |
| 2024-06-07 | 34.44 | $34.19 | 5000 |
| 2024-06-06 | 34.42 | $34.38 | 29906 |
| 2024-06-05 | 34.40 | $34.60 | 4500 |
| 2024-06-04 | 34.36 | $33.80 | 14900 |
| 2024-06-03 | 34.37 | $34.19 | 13700 |
| 2024-05-31 | 34.34 | $33.93 | 17709 |
| 2024-05-30 | 34.30 | $34.09 | 8635 |
| 2024-05-29 | 34.23 | $34.25 | 3046 |
| 2024-05-28 | 34.16 | $34.69 | 10132 |
| 2024-05-24 | 34.10 | $34.70 | 6500 |
| 2024-05-23 | 34.04 | $34.53 | 4200 |
| 2024-05-22 | 33.97 | $34.87 | 3200 |
| 2024-05-21 | 33.88 | $34.75 | 23600 |
| 2024-05-20 | 33.80 | $35.01 | 3900 |
| 2024-05-17 | 33.67 | $34.59 | 2729 |
| 2024-05-16 | 33.55 | $34.67 | 5233 |
| 2024-05-15 | 33.45 | $34.98 | 4900 |
| 2024-05-14 | 33.34 | $34.35 | 6218 |
| 2024-05-13 | 33.29 | $34.21 | 15901 |
| 2024-05-10 | 33.24 | $33.95 | 9635 |
| 2024-05-09 | 33.23 | $33.95 | 5700 |
| 2024-05-08 | 33.25 | $33.84 | 3300 |
| 2024-05-07 | 33.25 | $33.91 | 9516 |
| 2024-05-06 | 33.27 | $34.00 | 38700 |
| 2024-05-03 | 33.28 | $33.50 | 5000 |
| 2024-05-02 | 33.31 | $33.25 | 8500 |
| 2024-05-01 | 33.35 | $32.53 | 11934 |
| 2024-04-30 | 33.44 | $32.91 | 5240 |
| 2024-04-29 | 33.50 | $33.58 | 1800 |
| 2024-04-26 | 33.56 | $33.48 | 2200 |
| 2024-04-25 | 33.61 | $33.03 | 7200 |
| 2024-04-24 | 33.69 | $33.18 | 17318 |
| 2024-04-23 | 33.75 | $33.12 | 11400 |
| 2024-04-22 | 33.81 | $32.45 | 13500 |
| 2024-04-19 | 33.92 | $32.08 | 5824 |
| 2024-04-18 | 34.04 | $32.64 | 16523 |
| 2024-04-17 | 34.13 | $32.88 | 6420 |
| 2024-04-16 | 34.19 | $33.23 | 13438 |
| 2024-04-15 | 34.23 | $33.32 | 5200 |
| 2024-04-12 | 34.26 | $33.72 | 14047 |
| 2024-04-11 | 34.28 | $34.30 | 5428 |
| 2024-04-10 | 34.28 | $33.93 | 6500 |
| 2024-04-09 | 34.30 | $34.33 | 5100 |
| 2024-04-08 | 34.29 | $34.19 | 3400 |
| 2024-04-05 | 34.30 | $34.14 | 6000 |
| 2024-04-04 | 34.32 | $33.97 | 6102 |
| 2024-04-03 | 34.34 | $34.27 | 7400 |
| 2024-04-02 | 34.33 | $34.23 | 2614 |
| 2024-04-01 | 34.34 | $34.67 | 8000 |
| 2024-03-28 | 34.32 | $34.51 | 5100 |
| 2024-03-27 | 34.30 | $34.60 | 4100 |
| 2024-03-26 | 34.26 | $34.40 | 7300 |
| 2024-03-25 | 34.24 | $34.32 | 12000 |
| 2024-03-22 | 34.21 | $34.59 | 1428 |
| 2024-03-21 | 34.17 | $34.48 | 8622 |
| 2024-03-20 | 34.13 | $34.48 | 10300 |
| 2024-03-19 | 34.07 | $34.09 | 5400 |
| 2024-03-18 | 34.04 | $33.99 | 6340 |
| 2024-03-15 | 34.01 | $34.04 | 17300 |
| 2024-03-14 | 33.99 | $34.07 | 2127 |
| 2024-03-13 | 33.97 | $34.28 | 8500 |
| 2024-03-12 | 33.92 | $34.39 | 6538 |
| 2024-03-11 | 33.88 | $34.17 | 4237 |
| 2024-03-08 | 33.86 | $34.37 | 4600 |
| 2024-03-07 | 33.82 | $34.57 | 10547 |
| 2024-03-06 | 33.76 | $34.37 | 16100 |
| 2024-03-05 | 33.70 | $34.02 | 8102 |
| 2024-03-04 | 33.66 | $34.38 | 3600 |
| 2024-03-01 | 33.60 | $34.35 | 12200 |
| 2024-02-29 | 33.54 | $34.11 | 22900 |
| 2024-02-28 | 33.48 | $33.78 | 4032 |
| 2024-02-27 | 33.45 | $33.85 | 10500 |
| 2024-02-26 | 33.42 | $33.83 | 12500 |
| 2024-02-23 | 33.38 | $33.79 | 12400 |
| 2024-02-22 | 33.35 | $33.72 | 28717 |
| 2024-02-21 | 33.32 | $33.21 | 16601 |
| 2024-02-20 | 33.31 | $33.41 | 17345 |
| 2024-02-16 | 33.29 | $33.49 | 37900 |
| 2024-02-15 | 33.27 | $33.66 | 16900 |
| 2024-02-14 | 33.22 | $33.61 | 17000 |
| 2024-02-13 | 33.16 | $33.32 | 6600 |
| 2024-02-12 | 33.12 | $33.67 | 13548 |
| 2024-02-09 | 33.07 | $33.73 | 4706 |
| 2024-02-08 | 33.01 | $33.46 | 40236 |
| 2024-02-07 | 32.96 | $33.34 | 7320 |
| 2024-02-06 | 32.92 | $33.17 | 49400 |
| 2024-02-05 | 32.89 | $33.25 | 22100 |
| 2024-02-02 | 32.83 | $33.28 | 13200 |
| 2024-02-01 | 32.77 | $33.06 | 10300 |
| 2024-01-31 | 32.73 | $32.87 | 19300 |
| 2024-01-30 | 32.71 | $33.18 | 6300 |
| 2024-01-29 | 32.69 | $33.25 | 16500 |
| 2024-01-26 | 32.68 | $33.06 | 14700 |
| 2024-01-25 | 32.67 | $33.21 | 112019 |
| 2024-01-24 | 32.65 | $33.12 | 12821 |
| 2024-01-23 | 32.63 | $33.09 | 17616 |
| 2024-01-22 | 32.62 | $33.07 | 9200 |
| 2024-01-19 | 32.60 | $33.00 | 54200 |
| 2024-01-18 | 32.60 | $32.72 | 8100 |
| 2024-01-17 | 32.60 | $32.42 | 26200 |
| 2024-01-16 | 32.62 | $32.52 | 3900 |
| 2024-01-12 | 32.64 | $32.52 | 15000 |
| 2024-01-11 | 32.64 | $32.59 | 11100 |
| 2024-01-10 | 32.62 | $32.55 | 11200 |
| 2024-01-09 | 32.60 | $32.48 | 26005 |
| 2024-01-08 | 32.57 | $32.49 | 9832 |
| 2024-01-05 | 32.54 | $32.17 | 61705 |
| 2024-01-04 | 32.51 | $32.10 | 13800 |
| 2024-01-03 | 32.49 | $32.21 | 11100 |
| 2024-01-02 | 32.47 | $32.49 | 198236 |
| 2023-12-29 | 32.44 | $32.78 | 29036 |
| 2023-12-28 | 32.38 | $32.98 | 19043 |
| 2023-12-27 | 32.31 | $32.80 | 15547 |
| 2023-12-26 | 32.24 | $32.80 | 14500 |
| 2023-12-22 | 32.18 | $32.74 | 22100 |
| 2023-12-21 | 32.12 | $33.00 | 20122 |
| 2023-12-20 | 32.04 | $32.63 | 22826 |
| 2023-12-19 | 31.98 | $32.93 | 14100 |
| 2023-12-18 | 31.91 | $32.86 | 12100 |
| 2023-12-15 | 31.84 | $32.84 | 118700 |
| 2023-12-14 | 31.76 | $32.75 | 180200 |
| 2023-12-13 | 31.70 | $32.55 | 23700 |
| 2023-12-12 | 31.63 | $32.19 | 9838 |
| 2023-12-11 | 31.57 | $32.14 | 31618 |
| 2023-12-08 | 31.51 | $31.90 | 30529 |
| 2023-12-07 | 31.45 | $31.84 | 14600 |
| 2023-12-06 | 31.39 | $31.67 | 15941 |
| 2023-12-05 | 31.35 | $31.69 | 29400 |
| 2023-12-04 | 31.30 | $31.77 | 31300 |
| 2023-12-01 | 31.24 | $31.85 | 15600 |
| 2023-11-30 | 31.17 | $31.61 | 27300 |
| 2023-11-29 | 31.09 | $31.61 | 8100 |
| 2023-11-28 | 31.01 | $31.50 | 11800 |
| 2023-11-27 | 30.93 | $31.55 | 15447 |
| 2023-11-24 | 30.84 | $31.49 | 3500 |
| 2023-11-22 | 30.76 | $31.50 | 19400 |
| 2023-11-21 | 30.67 | $31.41 | 13400 |
| 2023-11-20 | 30.63 | $31.51 | 39613 |
| 2023-11-17 | 30.57 | $31.39 | 8600 |
| 2023-11-16 | 30.52 | $31.30 | 9300 |
| 2023-11-15 | 30.50 | $31.44 | 34400 |
| 2023-11-14 | 30.47 | $31.29 | 8200 |
| 2023-11-13 | 30.48 | $30.96 | 22100 |
| 2023-11-10 | 30.49 | $30.95 | 30400 |
| 2023-11-09 | 30.50 | $30.58 | 100300 |
| 2023-11-08 | 30.55 | $30.74 | 22315 |
| 2023-11-07 | 30.60 | $30.85 | 10416 |
| 2023-11-06 | 30.64 | $30.63 | 56739 |
| 2023-11-03 | 30.68 | $30.72 | 102110 |
| 2023-11-02 | 30.70 | $30.38 | 60500 |
| 2023-11-01 | 30.72 | $30.09 | 16321 |
| 2023-10-31 | 30.76 | $29.94 | 15600 |
| 2023-10-30 | 30.79 | $29.82 | 14206 |
| 2023-10-27 | 30.86 | $29.82 | 37200 |
| 2023-10-26 | 30.94 | $29.79 | 16500 |
| 2023-10-25 | 31.01 | $29.88 | 25635 |
| 2023-10-24 | 31.06 | $30.55 | 208200 |
| 2023-10-23 | 31.06 | $30.33 | 292400 |
| 2023-10-20 | 31.10 | $30.43 | 38737 |
| 2023-10-19 | 31.13 | $30.71 | 12100 |
| 2023-10-18 | 31.14 | $31.01 | 7339 |
| 2023-10-17 | 31.17 | $31.34 | 12000 |
| 2023-10-16 | 31.21 | $31.32 | 26517 |
| 2023-10-13 | 31.25 | $30.99 | 11328 |
| 2023-10-12 | 31.30 | $31.58 | 13500 |
| 2023-10-11 | 31.36 | $31.77 | 31800 |
| 2023-10-10 | 31.39 | $31.79 | 10334 |
| 2023-10-09 | 31.43 | $31.36 | 2707 |
| 2023-10-06 | 31.50 | $31.19 | 390200 |
| 2023-10-05 | 31.57 | $30.72 | 20400 |
| 2023-10-04 | 31.67 | $30.86 | 49900 |
| 2023-10-03 | 31.77 | $30.55 | 15439 |
| 2023-10-02 | 31.90 | $31.22 | 28000 |
| 2023-09-29 | 32.01 | $31.35 | 38300 |
| 2023-09-28 | 32.11 | $31.20 | 12704 |
| 2023-09-27 | 32.21 | $30.95 | 10500 |
| 2023-09-26 | 32.31 | $30.61 | 8537 |
| 2023-09-25 | 32.41 | $31.06 | 5007 |
| 2023-09-22 | 32.47 | $30.93 | 26125 |
| 2023-09-21 | 32.53 | $30.95 | 8200 |
| 2023-09-20 | 32.62 | $31.72 | 7510 |
| 2023-09-19 | 32.64 | $31.98 | 20300 |
| 2023-09-18 | 32.67 | $32.13 | 29721 |
| 2023-09-15 | 32.67 | $32.12 | 38600 |
| 2023-09-14 | 32.68 | $32.82 | 121443 |
| 2023-09-13 | 32.66 | $32.38 | 141927 |
| 2023-09-12 | 32.69 | $32.47 | 127726 |
| 2023-09-11 | 32.73 | $32.88 | 4700 |
| 2023-09-08 | 32.74 | $32.59 | 8724 |
| 2023-09-07 | 32.78 | $32.57 | 6800 |
| 2023-09-06 | 32.81 | $32.91 | 29215 |
| 2023-09-05 | 32.84 | $33.14 | 8243 |
| 2023-09-01 | 32.88 | $33.39 | 10502 |
| 2023-08-31 | 32.89 | $33.39 | 32400 |
| 2023-08-30 | 32.91 | $33.18 | 13832 |
| 2023-08-29 | 32.94 | $33.07 | 31400 |
| 2023-08-28 | 33.01 | $32.55 | 17600 |
| 2023-08-25 | 33.11 | $32.28 | 16204 |
| 2023-08-24 | 33.22 | $32.14 | 10600 |
| 2023-08-23 | 33.32 | $32.64 | 10925 |
| 2023-08-22 | 33.39 | $32.22 | 46905 |
| 2023-08-21 | 33.49 | $32.45 | 17444 |
| 2023-08-18 | 33.57 | $32.25 | 9500 |
| 2023-08-17 | 33.67 | $32.20 | 11300 |
| 2023-08-16 | 33.76 | $32.50 | 13311 |
| 2023-08-15 | 33.85 | $32.92 | 6700 |
| 2023-08-14 | 33.92 | $33.34 | 10303 |
| 2023-08-11 | 33.96 | $33.09 | 24700 |
| 2023-08-10 | 34.01 | $33.27 | 14700 |
| 2023-08-09 | 34.06 | $33.30 | 23619 |
| 2023-08-08 | 34.10 | $33.56 | 4417 |
| 2023-08-07 | 34.11 | $33.88 | 21510 |
| 2023-08-04 | 34.09 | $33.64 | 10700 |
| 2023-08-03 | 34.08 | $33.65 | 241700 |
| 2023-08-02 | 34.06 | $33.84 | 10900 |
| 2023-08-01 | 34.04 | $34.43 | 73500 |
| 2023-07-31 | 34.01 | $34.65 | 10803 |
| 2023-07-28 | 33.96 | $34.46 | 17700 |
| 2023-07-27 | 33.91 | $34.08 | 19000 |
| 2023-07-26 | 33.87 | $34.16 | 19238 |
| 2023-07-25 | 33.83 | $34.16 | 7903 |
| 2023-07-24 | 33.78 | $34.07 | 21038 |
| 2023-07-21 | 33.73 | $34.12 | 19900 |
| 2023-07-20 | 33.69 | $34.05 | 26322 |
| 2023-07-19 | 33.65 | $34.37 | 33449 |
| 2023-07-18 | 33.60 | $34.32 | 7201 |
| 2023-07-17 | 33.55 | $34.19 | 12202 |
| 2023-07-14 | 33.52 | $34.04 | 21937 |
| 2023-07-13 | 33.48 | $34.19 | 10012 |
| 2023-07-12 | 33.44 | $34.08 | 19800 |
| 2023-07-11 | 33.40 | $33.79 | 5612 |
| 2023-07-10 | 33.36 | $33.58 | 10612 |
| 2023-07-07 | 33.33 | $33.37 | 16336 |
| 2023-07-06 | 33.31 | $33.25 | 12122 |
| 2023-07-05 | 33.29 | $33.49 | 12519 |
| 2023-07-03 | 33.25 | $33.77 | 8800 |
| 2023-06-30 | 33.20 | $33.61 | 23500 |
| 2023-06-29 | 33.14 | $33.46 | 31532 |
| 2023-06-28 | 33.08 | $33.34 | 7200 |
| 2023-06-27 | 33.03 | $33.37 | 11800 |
| 2023-06-26 | 32.99 | $33.14 | 13900 |
| 2023-06-23 | 32.94 | $33.11 | 9400 |
| 2023-06-22 | 32.89 | $33.21 | 33921 |
| 2023-06-21 | 32.85 | $33.28 | 85800 |
| 2023-06-20 | 32.81 | $33.31 | 24548 |
| 2023-06-16 | 32.77 | $33.48 | 26113 |
| 2023-06-15 | 32.73 | $33.49 | 12400 |
| 2023-06-14 | 32.69 | $33.37 | 9400 |
| 2023-06-13 | 32.63 | $33.33 | 17100 |
| 2023-06-12 | 32.58 | $33.21 | 8100 |
| 2023-06-09 | 32.53 | $32.96 | 13323 |
| 2023-06-08 | 32.50 | $33.07 | 8600 |
| 2023-06-07 | 32.46 | $32.96 | 27309 |
| 2023-06-06 | 32.44 | $32.80 | 20834 |
| 2023-06-05 | 32.42 | $32.69 | 5730 |
| 2023-06-02 | 32.41 | $32.82 | 20900 |
| 2023-06-01 | 32.38 | $32.38 | 24900 |
| 2023-05-31 | 32.39 | $32.21 | 31500 |
| 2023-05-30 | 32.40 | $32.43 | 13900 |
| 2023-05-26 | 32.41 | $32.49 | 34100 |
| 2023-05-25 | 32.41 | $32.29 | 20429 |
| 2023-05-24 | 32.41 | $32.08 | 40616 |
| 2023-05-23 | 32.42 | $32.42 | 18100 |
| 2023-05-22 | 32.41 | $32.46 | 23800 |
| 2023-05-19 | 32.42 | $32.50 | 19904 |
| 2023-05-18 | 32.42 | $32.73 | 14800 |
| 2023-05-17 | 32.41 | $32.52 | 8609 |
| 2023-05-16 | 32.42 | $32.24 | 11700 |
| 2023-05-15 | 32.45 | $32.41 | 40400 |
| 2023-05-12 | 32.46 | $32.23 | 23800 |
| 2023-05-11 | 32.48 | $32.24 | 39815 |
| 2023-05-10 | 32.50 | $32.39 | 15332 |
| 2023-05-09 | 32.51 | $32.39 | 215300 |
| 2023-05-08 | 32.52 | $32.45 | 10500 |
| 2023-05-05 | 32.53 | $32.54 | 7700 |
| 2023-05-04 | 32.51 | $32.19 | 15119 |
| 2023-05-03 | 32.52 | $32.50 | 6100 |
| 2023-05-02 | 32.52 | $32.47 | 19700 |
| 2023-05-01 | 32.55 | $32.63 | 15223 |
| 2023-04-28 | 32.56 | $32.53 | 11929 |
| 2023-04-27 | 32.57 | $32.33 | 9600 |
| 2023-04-26 | 32.58 | $32.21 | 13900 |
| 2023-04-25 | 32.58 | $32.22 | 6209 |
| 2023-04-24 | 32.57 | $32.60 | 45200 |
| 2023-04-21 | 32.55 | $32.54 | 41522 |
| 2023-04-20 | 32.52 | $32.65 | 6500 |
| 2023-04-19 | 32.50 | $32.64 | 25500 |
| 2023-04-18 | 32.51 | $32.76 | 7338 |
| 2023-04-17 | 32.48 | $32.67 | 15600 |
| 2023-04-14 | 32.43 | $32.60 | 17933 |
| 2023-04-13 | 32.42 | $32.70 | 13800 |
| 2023-04-12 | 32.37 | $32.50 | 13211 |
| 2023-04-11 | 32.40 | $32.76 | 12810 |
| 2023-04-10 | 32.39 | $32.47 | 13520 |
| 2023-04-06 | 32.42 | $32.28 | 20816 |
| 2023-04-05 | 32.52 | $32.29 | 14418 |
| 2023-04-04 | 32.66 | $32.52 | 20116 |
| 2023-04-03 | 32.79 | $33.01 | 39400 |
| 2023-03-31 | 32.92 | $32.98 | 19438 |
| 2023-03-30 | 33.07 | $32.66 | 279526 |
| 2023-03-29 | 33.23 | $32.53 | 8700 |
| 2023-03-28 | 33.36 | $32.21 | 47800 |
| 2023-03-27 | 33.50 | $32.04 | 13900 |
| 2023-03-24 | 33.66 | $32.11 | 25801 |
| 2023-03-23 | 33.81 | $31.98 | 20101 |
| 2023-03-22 | 33.96 | $32.26 | 15600 |
| 2023-03-21 | 34.09 | $32.80 | 8700 |
| 2023-03-20 | 34.19 | $32.27 | 6400 |
| 2023-03-17 | 34.35 | $31.56 | 13800 |
| 2023-03-16 | 34.55 | $32.39 | 27800 |
| 2023-03-15 | 34.72 | $31.87 | 28900 |
| 2023-03-14 | 34.92 | $33.04 | 17439 |
| 2023-03-13 | 35.07 | $32.50 | 28930 |
| 2023-03-10 | 35.22 | $33.19 | 16500 |
| 2023-03-09 | 35.32 | $34.09 | 27101 |
| 2023-03-08 | 35.39 | $35.13 | 23007 |
| 2023-03-07 | 35.41 | $35.10 | 11300 |
| 2023-03-06 | 35.42 | $35.69 | 15426 |
| 2023-03-03 | 35.42 | $36.07 | 7449 |
| 2023-03-02 | 35.40 | $35.68 | 84023 |
| 2023-03-01 | 35.40 | $35.29 | 58609 |
| 2023-02-28 | 35.43 | $34.98 | 20406 |
| 2023-02-27 | 35.45 | $35.24 | 15429 |
| 2023-02-24 | 35.48 | $35.00 | 11100 |
| 2023-02-23 | 35.53 | $35.13 | 385700 |
| 2023-02-22 | 35.56 | $34.75 | 279039 |
| 2023-02-21 | 35.60 | $34.89 | 39100 |
| 2023-02-17 | 35.64 | $35.31 | 55020 |
| 2023-02-16 | 35.65 | $35.60 | 11936 |
| 2023-02-15 | 35.63 | $35.87 | 8800 |
| 2023-02-14 | 35.61 | $35.92 | 17500 |
| 2023-02-13 | 35.59 | $35.89 | 7600 |
| 2023-02-10 | 35.58 | $35.61 | 14142 |
| 2023-02-09 | 35.58 | $35.15 | 52709 |
| 2023-02-08 | 35.59 | $35.46 | 15800 |
| 2023-02-07 | 35.58 | $35.64 | 23424 |
| 2023-02-06 | 35.56 | $35.32 | 68000 |
| 2023-02-03 | 35.56 | $35.61 | 15400 |
| 2023-02-02 | 35.52 | $35.67 | 47549 |
| 2023-02-01 | 35.48 | $35.76 | 28127 |
| 2023-01-31 | 35.43 | $35.72 | 76705 |
| 2023-01-30 | 35.40 | $35.49 | 11000 |
| 2023-01-27 | 35.37 | $35.90 | 58715 |
| 2023-01-26 | 35.32 | $35.92 | 19925 |
| 2023-01-25 | 35.28 | $35.68 | 225800 |
| 2023-01-24 | 35.26 | $35.56 | 34016 |
| 2023-01-23 | 35.24 | $35.73 | 20400 |
| 2023-01-20 | 35.22 | $35.52 | 16600 |
| 2023-01-19 | 35.20 | $35.26 | 55600 |
| 2023-01-18 | 35.19 | $35.40 | 27541 |
| 2023-01-17 | 35.19 | $35.52 | 34731 |
| 2023-01-13 | 35.18 | $35.66 | 48500 |
| 2023-01-12 | 35.17 | $35.61 | 39839 |
| 2023-01-11 | 35.17 | $35.42 | 39500 |
| 2023-01-10 | 35.16 | $35.30 | 22138 |
| 2023-01-09 | 35.16 | $35.24 | 24700 |
| 2023-01-06 | 35.16 | $35.17 | 17600 |
| 2023-01-05 | 35.17 | $34.78 | 160120 |
| 2023-01-04 | 35.19 | $35.02 | 19800 |
| 2023-01-03 | 35.22 | $34.70 | 5700 |
| 2022-12-30 | 35.27 | $35.02 | 32400 |
| 2022-12-29 | 35.30 | $35.03 | 26400 |
| 2022-12-28 | 35.34 | $34.87 | 23800 |
| 2022-12-27 | 35.38 | $35.18 | 21000 |
| 2022-12-23 | 35.39 | $35.17 | 14109 |
| 2022-12-22 | 35.42 | $35.15 | 10322 |
| 2022-12-21 | 35.45 | $35.38 | 166528 |
| 2022-12-20 | 35.48 | $35.14 | 17600 |
| 2022-12-19 | 35.50 | $35.10 | 24200 |
| 2022-12-16 | 35.53 | $35.28 | 45000 |
| 2022-12-15 | 35.54 | $35.30 | 12600 |
| 2022-12-14 | 35.56 | $35.49 | 35048 |
| 2022-12-13 | 35.57 | $35.57 | 28900 |
| 2022-12-12 | 35.58 | $35.39 | 14100 |
| 2022-12-09 | 35.60 | $35.22 | 24000 |
| 2022-12-08 | 35.61 | $35.27 | 35442 |
| 2022-12-07 | 35.61 | $35.24 | 75614 |
| 2022-12-06 | 35.63 | $35.29 | 177902 |
| 2022-12-05 | 35.64 | $35.64 | 18038 |
| 2022-12-02 | 35.63 | $35.71 | 12211 |
| 2022-12-01 | 35.60 | $35.65 | 118022 |
| 2022-11-30 | 35.58 | $35.74 | 63334 |
| 2022-11-29 | 35.57 | $35.62 | 45007 |
| 2022-11-28 | 35.56 | $35.53 | 23700 |
| 2022-11-25 | 35.55 | $35.77 | 5500 |
| 2022-11-23 | 35.53 | $35.76 | 10401 |
| 2022-11-22 | 35.50 | $35.80 | 157300 |
| 2022-11-21 | 35.47 | $35.61 | 5400 |
| 2022-11-18 | 35.45 | $35.64 | 20200 |
| 2022-11-17 | 35.42 | $35.65 | 7800 |
| 2022-11-16 | 35.37 | $35.61 | 23108 |
| 2022-11-15 | 35.34 | $35.75 | 13700 |
| 2022-11-14 | 35.29 | $35.72 | 11800 |
| 2022-11-11 | 35.24 | $35.71 | 9348 |
| 2022-11-10 | 35.17 | $35.53 | 15415 |
| 2022-11-09 | 35.16 | $35.23 | 27200 |
| 2022-11-08 | 35.13 | $35.56 | 11336 |
| 2022-11-07 | 35.08 | $35.55 | 88306 |
| 2022-11-04 | 35.03 | $35.36 | 173126 |
| 2022-11-03 | 35.00 | $35.23 | 38924 |
| 2022-11-02 | 35.00 | $35.32 | 13332 |
| 2022-11-01 | 34.98 | $35.45 | 190200 |
| 2022-10-31 | 34.97 | $35.41 | 13200 |
| 2022-10-28 | 34.91 | $35.32 | 13220 |
| 2022-10-27 | 34.82 | $35.31 | 22300 |
| 2022-10-26 | 34.72 | $35.29 | 50111 |
| 2022-10-25 | 34.65 | $35.18 | 177724 |
| 2022-10-24 | 34.54 | $35.09 | 260200 |
| 2022-10-21 | 34.42 | $35.03 | 37000 |
| 2022-10-20 | 34.33 | $34.81 | 10820 |
| 2022-10-19 | 34.30 | $34.85 | 168300 |
| 2022-10-18 | 34.28 | $34.87 | 5700 |
| 2022-10-17 | 34.28 | $34.61 | 54100 |
| 2022-10-14 | 34.29 | $34.35 | 10900 |
| 2022-10-13 | 34.32 | $35.29 | 54300 |
| 2022-10-12 | 34.31 | $34.76 | 45632 |
| 2022-10-11 | 34.34 | $34.45 | 16000 |
| 2022-10-10 | 34.39 | $34.67 | 12600 |
| 2022-10-07 | 34.46 | $34.75 | 20500 |
| 2022-10-06 | 34.51 | $35.13 | 6717 |
| 2022-10-05 | 34.53 | $35.07 | 36200 |
| 2022-10-04 | 34.54 | $35.09 | 42700 |
| 2022-10-03 | 34.54 | $34.28 | 10039 |
| 2022-09-30 | 34.60 | $33.42 | 20545 |
| 2022-09-29 | 34.68 | $33.50 | 47600 |
| 2022-09-28 | 34.78 | $33.76 | 30100 |
| 2022-09-27 | 34.88 | $32.96 | 122500 |
| 2022-09-26 | 35.05 | $32.84 | 15948 |
| 2022-09-23 | 35.22 | $33.17 | 158526 |
| 2022-09-22 | 35.40 | $34.27 | 24100 |
| 2022-09-21 | 35.51 | $34.45 | 24000 |
| 2022-09-20 | 35.60 | $34.76 | 51800 |
| 2022-09-19 | 35.66 | $34.91 | 30600 |
| 2022-09-16 | 35.72 | $34.77 | 17800 |
| 2022-09-15 | 35.80 | $35.17 | 18100 |
| 2022-09-14 | 35.83 | $35.47 | 24700 |
| 2022-09-13 | 35.86 | $35.39 | 96300 |
| 2022-09-12 | 35.88 | $36.02 | 17700 |
| 2022-09-09 | 35.88 | $35.82 | 14526 |
| 2022-09-08 | 35.88 | $35.44 | 32300 |
| 2022-09-07 | 35.88 | $35.26 | 58600 |
| 2022-09-06 | 35.88 | $35.15 | 16700 |
| 2022-09-02 | 35.87 | $35.38 | 8900 |
| 2022-09-01 | 35.86 | $35.13 | 10100 |
| 2022-08-31 | 35.84 | $35.57 | 43700 |
| 2022-08-30 | 35.82 | $35.62 | 26500 |
| 2022-08-29 | 35.80 | $36.35 | 9102 |
| 2022-08-26 | 35.75 | $36.31 | 12246 |
| 2022-08-25 | 35.72 | $36.73 | 10719 |
| 2022-08-24 | 35.64 | $36.51 | 12300 |
| 2022-08-23 | 35.56 | $36.32 | 3120 |
| 2022-08-22 | 35.48 | $35.86 | 12100 |
| 2022-08-19 | 35.42 | $36.09 | 4700 |
| 2022-08-18 | 35.33 | $36.31 | 11300 |
| 2022-08-17 | 35.23 | $35.94 | 5413 |
| 2022-08-16 | 35.16 | $36.02 | 15544 |
| 2022-08-15 | 35.07 | $35.85 | 76300 |
| 2022-08-12 | 34.98 | $35.97 | 11400 |
| 2022-08-11 | 34.86 | $35.87 | 62500 |
| 2022-08-10 | 34.73 | $35.41 | 29900 |
| 2022-08-09 | 34.65 | $35.25 | 52800 |
| 2022-08-08 | 34.56 | $35.00 | 17934 |
| 2022-08-05 | 34.50 | $35.07 | 21700 |
| 2022-08-04 | 34.45 | $34.72 | 42900 |
| 2022-08-03 | 34.41 | $35.18 | 23830 |
| 2022-08-02 | 34.33 | $35.31 | 9300 |
| 2022-08-01 | 34.24 | $35.36 | 22631 |
| 2022-07-29 | 34.18 | $35.64 | 9100 |
| 2022-07-28 | 34.09 | $35.08 | 8525 |
| 2022-07-27 | 34.04 | $35.00 | 19145 |
| 2022-07-26 | 34.01 | $34.70 | 20400 |
| 2022-07-25 | 33.99 | $34.69 | 6600 |
| 2022-07-22 | 33.95 | $34.25 | 8000 |
| 2022-07-21 | 33.92 | $34.32 | 19911 |
| 2022-07-20 | 33.90 | $34.54 | 70519 |
| 2022-07-19 | 33.89 | $34.27 | 11638 |
| 2022-07-18 | 33.88 | $33.89 | 20900 |
| 2022-07-15 | 33.90 | $33.63 | 136240 |
| 2022-07-14 | 33.98 | $33.32 | 41900 |
| 2022-07-13 | 34.09 | $33.70 | 12645 |
| 2022-07-12 | 34.17 | $33.62 | 13942 |
| 2022-07-11 | 34.30 | $33.77 | 20700 |
| 2022-07-08 | 34.45 | $33.94 | 19700 |
| 2022-07-07 | 34.61 | $33.92 | 10800 |
| 2022-07-06 | 34.78 | $33.60 | 27500 |
| 2022-07-05 | 34.96 | $33.59 | 21500 |
| 2022-07-01 | 35.13 | $34.07 | 35400 |
| 2022-06-30 | 35.27 | $33.92 | 253500 |
| 2022-06-29 | 35.42 | $34.10 | 359600 |
| 2022-06-28 | 35.55 | $34.32 | 24702 |
| 2022-06-27 | 35.69 | $34.24 | 60200 |
| 2022-06-24 | 35.80 | $34.01 | 14600 |
| 2022-06-23 | 35.90 | $33.61 | 18200 |
| 2022-06-22 | 35.99 | $33.88 | 12000 |
| 2022-06-21 | 36.08 | $34.49 | 46412 |
| 2022-06-17 | 36.11 | $33.92 | 36335 |
| 2022-06-16 | 36.17 | $34.30 | 42600 |
| 2022-06-15 | 36.22 | $35.27 | 14902 |
| 2022-06-14 | 36.26 | $35.44 | 13600 |
| 2022-06-13 | 36.28 | $35.30 | 19517 |
| 2022-06-10 | 36.28 | $36.28 | 11600 |
| 2022-06-09 | 36.19 | $36.73 | 7900 |
| 2022-06-08 | 36.07 | $37.15 | 18417 |
| 2022-06-07 | 35.94 | $37.42 | 11900 |
| 2022-06-06 | 35.80 | $37.06 | 7411 |
| 2022-06-03 | 35.77 | $37.04 | 12700 |
| 2022-06-02 | 35.74 | $36.99 | 8643 |
| 2022-06-01 | 35.75 | $36.90 | 6900 |
| 2022-05-31 | 35.71 | $36.66 | 20800 |
| 2022-05-27 | 35.63 | $37.05 | 41227 |
| 2022-05-26 | 35.53 | $36.45 | 12400 |
| 2022-05-25 | 35.50 | $36.01 | 328600 |
| 2022-05-24 | 35.45 | $35.55 | 45500 |
| 2022-05-23 | 35.42 | $35.68 | 11923 |
| 2022-05-20 | 35.39 | $35.07 | 11000 |
| 2022-05-19 | 35.42 | $35.10 | 6200 |
| 2022-05-18 | 35.50 | $35.21 | 24142 |
| 2022-05-17 | 35.62 | $36.19 | 377000 |
| 2022-05-16 | 35.69 | $35.72 | 15300 |
| 2022-05-13 | 35.76 | $35.39 | 11400 |
| 2022-05-12 | 35.84 | $34.39 | 68400 |
| 2022-05-11 | 35.97 | $34.42 | 11341 |
| 2022-05-10 | 36.06 | $34.47 | 6800 |
| 2022-05-09 | 36.14 | $34.57 | 3100 |
| 2022-05-06 | 36.24 | $36.54 | 10700 |
| 2022-05-05 | 36.21 | $36.35 | 7600 |
| 2022-05-04 | 36.18 | $37.31 | 14546 |
| 2022-05-03 | 36.13 | $35.99 | 15827 |
| 2022-05-02 | 36.18 | $35.22 | 13508 |
| 2022-04-29 | 36.26 | $35.05 | 15512 |
| 2022-04-28 | 36.34 | $35.72 | 19000 |
| 2022-04-27 | 36.42 | $35.12 | 22440 |
| 2022-04-26 | 36.53 | $34.81 | 12300 |
| 2022-04-25 | 36.64 | $35.08 | 8500 |
| 2022-04-22 | 36.75 | $35.71 | 8700 |
| 2022-04-21 | 36.82 | $36.73 | 87700 |
| 2022-04-20 | 36.83 | $37.67 | 12133 |
| 2022-04-19 | 36.79 | $37.55 | 146049 |
| 2022-04-18 | 36.74 | $37.17 | 11643 |
| 2022-04-14 | 36.68 | $36.98 | 94000 |
| 2022-04-13 | 36.64 | $36.91 | 7933 |
| 2022-04-12 | 36.55 | $36.27 | 25400 |
| 2022-04-11 | 36.47 | $36.08 | 18700 |
| 2022-04-08 | 36.39 | $36.58 | 4733 |
| 2022-04-07 | 36.33 | $35.93 | 3900 |
| 2022-04-06 | 36.34 | $35.76 | 8100 |
| 2022-04-05 | 36.34 | $36.29 | 66800 |
| 2022-04-04 | 36.29 | $36.93 | 3600 |
| 2022-04-01 | 36.20 | $36.93 | 2700 |
| 2022-03-31 | 36.17 | $36.65 | 9805 |
| 2022-03-30 | 36.16 | $37.21 | 4205 |
| 2022-03-29 | 36.14 | $37.36 | 8100 |
| 2022-03-28 | 36.07 | $36.95 | 10800 |
| 2022-03-25 | 36.03 | $37.41 | 8700 |
| 2022-03-24 | 35.97 | $37.10 | 12700 |
| 2022-03-23 | 35.88 | $36.85 | 9149 |
| 2022-03-22 | 35.77 | $36.81 | 3022 |
| 2022-03-21 | 35.68 | $36.56 | 5700 |
| 2022-03-18 | 35.65 | $36.10 | 2600 |
| 2022-03-17 | 35.65 | $36.11 | 14706 |
| 2022-03-16 | 35.69 | $35.13 | 20816 |
| 2022-03-15 | 35.76 | $34.68 | 31500 |
| 2022-03-14 | 35.83 | $34.48 | 7500 |
| 2022-03-11 | 35.93 | $35.45 | 14500 |
| 2022-03-10 | 35.99 | $35.96 | 5109 |
| 2022-03-09 | 36.06 | $35.80 | 35821 |
| 2022-03-08 | 36.10 | $35.34 | 7011 |
| 2022-03-07 | 36.14 | $35.17 | 4600 |
| 2022-03-04 | 36.19 | $36.22 | 9800 |
| 2022-03-03 | 36.19 | $36.46 | 10345 |
| 2022-03-02 | 36.22 | $36.93 | 10300 |
| 2022-03-01 | 36.22 | $35.88 | 20324 |
| 2022-02-28 | 36.24 | $36.24 | 4900 |
| 2022-02-25 | 36.20 | $36.05 | 12627 |
| 2022-02-24 | 36.14 | $35.36 | 6600 |
| 2022-02-23 | 36.14 | $34.63 | 10200 |
| 2022-02-22 | 36.20 | $35.11 | 14700 |
| 2022-02-18 | 36.23 | $35.91 | 13905 |
| 2022-02-17 | 36.21 | $36.09 | 6000 |
| 2022-02-16 | 36.21 | $36.82 | 5034 |
| 2022-02-15 | 36.20 | $36.63 | 8733 |
| 2022-02-14 | 36.24 | $36.14 | 6000 |
| 2022-02-11 | 36.34 | $36.42 | 8206 |
| 2022-02-10 | 36.41 | $36.71 | 6631 |
| 2022-02-09 | 36.48 | $37.36 | 5300 |
| 2022-02-08 | 36.51 | $36.48 | 1329 |
| 2022-02-07 | 36.56 | $36.18 | 3600 |
| 2022-02-04 | 36.64 | $36.23 | 2527 |
| 2022-02-03 | 36.73 | $36.21 | 7400 |
| 2022-02-02 | 36.81 | $37.02 | 19132 |
| 2022-02-01 | 36.88 | $36.86 | 15547 |
| 2022-01-31 | 36.95 | $36.27 | 3700 |
| 2022-01-28 | 37.02 | $35.45 | 4215 |
| 2022-01-27 | 37.15 | $34.99 | 10445 |
| 2022-01-26 | 37.29 | $35.37 | 9900 |
| 2022-01-25 | 37.41 | $35.65 | 15000 |
| 2022-01-24 | 37.53 | $35.84 | 35709 |
| 2022-01-21 | 37.60 | $35.44 | 13100 |
| 2022-01-20 | 37.68 | $36.08 | 14111 |
| 2022-01-19 | 37.71 | $36.75 | 30422 |
| 2022-01-18 | 37.65 | $37.32 | 5400 |
| 2022-01-14 | 37.61 | $38.08 | 6021 |
| 2022-01-13 | 37.54 | $37.84 | 15032 |
| 2022-01-12 | 37.51 | $38.17 | 5800 |
| 2022-01-11 | 37.44 | $38.05 | 7637 |
| 2022-01-10 | 37.41 | $37.48 | 18715 |
| 2022-01-07 | 37.43 | $37.70 | 16819 |
| 2022-01-06 | 37.44 | $38.11 | 9108 |
| 2022-01-05 | 37.45 | $37.73 | 4700 |
| 2022-01-04 | 37.47 | $38.51 | 2100 |
| 2022-01-03 | 37.40 | $38.08 | 3649 |
| 2021-12-31 | 37.33 | $37.83 | 9516 |
| 2021-12-30 | 37.31 | $37.93 | 8600 |
| 2021-12-29 | 37.29 | $37.90 | 4401 |
| 2021-12-28 | 37.25 | $37.79 | 4220 |
| 2021-12-27 | 37.28 | $37.93 | 14100 |
| 2021-12-23 | 37.27 | $37.32 | 2000 |
| 2021-12-22 | 37.34 | $37.00 | 6100 |
| 2021-12-21 | 37.42 | $36.65 | 8600 |
| 2021-12-20 | 37.53 | $35.53 | 13633 |
| 2021-12-17 | 37.71 | $36.48 | 3300 |
| 2021-12-16 | 37.84 | $36.70 | 5900 |
| 2021-12-15 | 37.97 | $37.29 | 7543 |
| 2021-12-14 | 38.08 | $36.86 | 4527 |
| 2021-12-13 | 38.20 | $37.40 | 8325 |
| 2021-12-10 | 38.30 | $37.84 | 5500 |
| 2021-12-09 | 38.35 | $37.82 | 6100 |
| 2021-12-08 | 38.40 | $38.34 | 3300 |
| 2021-12-07 | 38.44 | $38.14 | 8818 |
| 2021-12-06 | 38.50 | $37.14 | 6738 |
| 2021-12-03 | 38.59 | $36.78 | 19800 |
| 2021-12-02 | 38.69 | $37.28 | 8800 |
| 2021-12-01 | 38.75 | $37.52 | 5200 |
| 2021-11-30 | 38.78 | $37.27 | 4400 |
| 2021-11-29 | 38.82 | $38.24 | 2600 |
| 2021-11-26 | 38.79 | $37.83 | 3000 |
| 2021-11-24 | 38.77 | $38.69 | 3725 |
| 2021-11-23 | 38.68 | $38.62 | 3100 |
| 2021-11-22 | 38.62 | $38.84 | 1700 |
| 2021-11-19 | 38.56 | $39.06 | 8700 |
| 2021-11-18 | 38.48 | $39.10 | 7600 |
| 2021-11-17 | 38.40 | $39.33 | 9100 |
| 2021-11-16 | 38.29 | $39.57 | 4800 |
| 2021-11-15 | 38.16 | $39.27 | 8900 |
| 2021-11-12 | 38.03 | $39.30 | 3717 |
| 2021-11-11 | 37.90 | $38.93 | 6311 |
| 2021-11-10 | 37.77 | $38.68 | 7900 |
| 2021-11-09 | 37.63 | $39.23 | 5100 |
| 2021-11-08 | 37.44 | $39.28 | 4943 |
| 2021-11-05 | 37.25 | $38.89 | 4600 |
| 2021-11-04 | 37.08 | $38.83 | 10400 |
| 2021-11-03 | 36.93 | $38.52 | 8400 |
| 2021-11-02 | 36.77 | $38.14 | 4600 |
| 2021-11-01 | 36.62 | $38.06 | 11200 |
| 2021-10-29 | 36.47 | $37.64 | 4020 |
| 2021-10-28 | 36.36 | $37.45 | 2846 |
| 2021-10-27 | 36.25 | $36.90 | 2400 |
| 2021-10-26 | 36.18 | $37.42 | 7943 |
| 2021-10-25 | 36.10 | $37.61 | 8818 |
| 2021-10-22 | 36.05 | $37.37 | 30307 |
| 2021-10-21 | 36.01 | $37.53 | 11700 |
| 2021-10-20 | 35.96 | $37.13 | 27817 |
| 2021-10-19 | 35.91 | $36.94 | 6216 |
| 2021-10-18 | 35.85 | $36.84 | 3900 |
| 2021-10-15 | 35.77 | $36.58 | 10109 |
| 2021-10-14 | 35.75 | $36.41 | 5500 |
| 2021-10-13 | 35.76 | $35.74 | 3224 |
| 2021-10-12 | 35.80 | $35.51 | 4912 |
| 2021-10-11 | 35.83 | $35.42 | 5200 |
| 2021-10-08 | 35.87 | $35.59 | 3114 |
| 2021-10-07 | 35.91 | $35.76 | 15000 |
| 2021-10-06 | 35.95 | $35.27 | 1941 |
| 2021-10-05 | 36.01 | $35.32 | 3300 |
| 2021-10-04 | 36.09 | $34.98 | 4500 |
| 2021-10-01 | 36.19 | $35.48 | 30210 |
| 2021-09-30 | 36.27 | $35.15 | 25836 |
| 2021-09-29 | 36.36 | $35.58 | 5110 |
| 2021-09-28 | 36.43 | $35.77 | 15000 |
| 2021-09-27 | 36.50 | $36.58 | 6900 |
| 2021-09-24 | 36.52 | $36.59 | 4500 |
| 2021-09-23 | 36.53 | $36.60 | 500 |
| 2021-09-22 | 36.54 | $36.14 | 6600 |
| 2021-09-21 | 36.57 | $35.67 | 20133 |
| 2021-09-20 | 36.60 | $35.20 | 7634 |
| 2021-09-17 | 36.64 | $36.21 | 6227 |
| 2021-09-16 | 36.61 | $36.66 | 3300 |
| 2021-09-15 | 36.57 | $36.49 | 3800 |
| 2021-09-14 | 36.55 | $36.16 | 2743 |
| 2021-09-13 | 36.57 | $36.28 | 8512 |
| 2021-09-10 | 36.58 | $36.34 | 9600 |
| 2021-09-09 | 36.60 | $36.53 | 3232 |
| 2021-09-08 | 36.62 | $36.52 | 6200 |
| 2021-09-07 | 36.62 | $36.78 | 6024 |
| 2021-09-03 | 36.60 | $37.08 | 3501 |
| 2021-09-02 | 36.57 | $37.09 | 6900 |
| 2021-09-01 | 36.54 | $36.94 | 4146 |
| 2021-08-31 | 36.52 | $36.90 | 3400 |
| 2021-08-30 | 36.50 | $37.15 | 1600 |
| 2021-08-27 | 36.46 | $37.15 | 7341 |
| 2021-08-26 | 36.42 | $36.64 | 31749 |
| 2021-08-25 | 36.40 | $36.95 | 19304 |
| 2021-08-24 | 36.36 | $36.67 | 2600 |
| 2021-08-23 | 36.32 | $36.34 | 7300 |
| 2021-08-20 | 36.31 | $35.90 | 11310 |
| 2021-08-19 | 36.33 | $35.54 | 9900 |
| 2021-08-18 | 36.34 | $36.01 | 20400 |
| 2021-08-17 | 36.34 | $35.93 | 5300 |
| 2021-08-16 | 36.32 | $36.56 | 6125 |
| 2021-08-13 | 36.22 | $36.63 | 4947 |
| 2021-08-12 | 36.14 | $36.76 | 7900 |
| 2021-08-11 | 36.07 | $36.82 | 5700 |
| 2021-08-10 | 36.02 | $36.54 | 10600 |
| 2021-08-09 | 35.99 | $36.43 | 12817 |
| 2021-08-06 | 35.97 | $36.50 | 16800 |
| 2021-08-05 | 35.96 | $36.53 | 63126 |
| 2021-08-04 | 35.91 | $36.38 | 10200 |
| 2021-08-03 | 35.90 | $36.57 | 15800 |
| 2021-08-02 | 35.88 | $36.31 | 4400 |
| 2021-07-30 | 35.89 | $36.35 | 11100 |
| 2021-07-29 | 35.89 | $36.36 | 18218 |
| 2021-07-28 | 35.89 | $36.10 | 11942 |
| 2021-07-27 | 35.90 | $35.78 | 9406 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
41.17
2026-07-24
Close Price
$40.06
Vol: 1730
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
30.54
Average
35.41
Maximum
42.14
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 41.17 | $40.06 | 1730 |
| 2026-07-23 | 41.29 | $40.67 | 1016 |
| 2026-07-22 | 41.36 | $40.90 | 1107 |
| 2026-07-21 | 41.40 | $41.14 | 1822 |
| 2026-07-20 | 41.43 | $40.05 | 4000 |
| 2026-07-17 | 41.58 | $40.21 | 3151 |
| 2026-07-16 | 41.72 | $40.50 | 3028 |
| 2026-07-15 | 41.85 | $41.10 | 806 |
| 2026-07-14 | 41.93 | $41.50 | 2100 |
| 2026-07-13 | 41.97 | $41.18 | 648 |
| 2026-07-10 | 42.06 | $42.10 | 742 |
| 2026-07-09 | 42.05 | $42.42 | 805 |
| 2026-07-08 | 42.01 | $41.52 | 3848 |
| 2026-07-07 | 42.07 | $41.37 | 1302 |
| 2026-07-06 | 42.14 | $42.40 | 2324 |
| 2026-07-02 | 42.11 | $41.84 | 608 |
| 2026-07-01 | 42.14 | $42.80 | 4200 |
| 2026-06-30 | 42.07 | $43.80 | 3094 |
| 2026-06-29 | 41.89 | $42.96 | 3000 |
| 2026-06-26 | 41.78 | $42.24 | 2100 |
| 2026-06-25 | 41.73 | $42.68 | 805 |
| 2026-06-24 | 41.63 | $41.77 | 1800 |
| 2026-06-23 | 41.61 | $41.80 | 3344 |
| 2026-06-22 | 41.59 | $42.62 | 15235 |
| 2026-06-18 | 41.48 | $41.98 | 4100 |
| 2026-06-17 | 41.43 | $41.41 | 3400 |
| 2026-06-16 | 41.43 | $41.70 | 3015 |
| 2026-06-15 | 41.41 | $42.49 | 2025 |
| 2026-06-12 | 41.29 | $42.41 | 800 |
| 2026-06-11 | 41.18 | $42.05 | 1536 |
| 2026-06-10 | 41.08 | $41.15 | 1500 |
| 2026-06-09 | 41.08 | $41.58 | 1100 |
| 2026-06-08 | 41.02 | $41.82 | 4014 |
| 2026-06-05 | 40.94 | $41.01 | 4217 |
| 2026-06-04 | 40.93 | $42.70 | 2532 |
| 2026-06-03 | 40.75 | $42.66 | 431 |
| 2026-06-02 | 40.54 | $42.07 | 1637 |
| 2026-06-01 | 40.38 | $41.69 | 300 |
| 2026-05-29 | 40.25 | $41.63 | 2040 |
| 2026-05-28 | 40.10 | $41.74 | 1469 |
| 2026-05-27 | 39.93 | $41.36 | 137 |
| 2026-05-26 | 39.78 | $41.54 | 1301 |
| 2026-05-22 | 39.59 | $41.17 | 1900 |
| 2026-05-21 | 39.42 | $40.68 | 2200 |
| 2026-05-20 | 39.29 | $40.74 | 1500 |
| 2026-05-19 | 39.14 | $40.23 | 800 |
| 2026-05-18 | 39.02 | $40.14 | 1984 |
| 2026-05-15 | 38.91 | $40.22 | 4212 |
| 2026-05-14 | 38.77 | $40.56 | 600 |
| 2026-05-13 | 38.58 | $40.39 | 1640 |
| 2026-05-12 | 38.39 | $40.11 | 1531 |
| 2026-05-11 | 38.21 | $40.23 | 400 |
| 2026-05-08 | 38.00 | $39.72 | 3621 |
| 2026-05-07 | 37.81 | $38.97 | 11689 |
| 2026-05-06 | 37.69 | $39.63 | 3442 |
| 2026-05-05 | 37.49 | $38.90 | 2200 |
| 2026-05-04 | 37.34 | $38.33 | 5951 |
| 2026-05-01 | 37.24 | $38.50 | 1640 |
| 2026-04-30 | 37.10 | $38.52 | 3300 |
| 2026-04-29 | 36.95 | $37.67 | 3565 |
| 2026-04-28 | 36.88 | $37.49 | 3100 |
| 2026-04-27 | 36.81 | $37.88 | 4293 |
| 2026-04-24 | 36.70 | $37.93 | 2404 |
| 2026-04-23 | 36.57 | $37.58 | 1800 |
| 2026-04-22 | 36.47 | $37.41 | 1035 |
| 2026-04-21 | 36.37 | $37.18 | 1952 |
| 2026-04-20 | 36.28 | $37.37 | 3186 |
| 2026-04-17 | 36.17 | $37.37 | 1800 |
| 2026-04-16 | 36.04 | $37.00 | 12900 |
| 2026-04-15 | 35.94 | $36.87 | 83645 |
| 2026-04-14 | 35.84 | $36.92 | 3279 |
| 2026-04-13 | 35.73 | $36.63 | 8300 |
| 2026-04-10 | 35.63 | $36.27 | 1040 |
| 2026-04-09 | 35.57 | $36.34 | 3816 |
| 2026-04-08 | 35.49 | $36.26 | 3048 |
| 2026-04-07 | 35.40 | $35.34 | 3600 |
| 2026-04-06 | 35.41 | $35.32 | 3400 |
| 2026-04-02 | 35.42 | $35.17 | 1900 |
| 2026-04-01 | 35.45 | $35.15 | 1800 |
| 2026-03-31 | 35.48 | $34.83 | 4300 |
| 2026-03-30 | 35.55 | $33.81 | 924 |
| 2026-03-27 | 35.73 | $34.36 | 44014 |
| 2026-03-26 | 35.87 | $35.19 | 86600 |
| 2026-03-25 | 35.95 | $35.91 | 2543 |
| 2026-03-24 | 35.95 | $35.36 | 4200 |
| 2026-03-23 | 36.01 | $35.14 | 1139 |
| 2026-03-20 | 36.10 | $34.72 | 3185 |
| 2026-03-19 | 36.25 | $35.31 | 4800 |
| 2026-03-18 | 36.35 | $35.31 | 4200 |
| 2026-03-17 | 36.46 | $35.56 | 7304 |
| 2026-03-16 | 36.55 | $35.34 | 14900 |
| 2026-03-13 | 36.68 | $34.88 | 32521 |
| 2026-03-12 | 36.87 | $35.03 | 10827 |
| 2026-03-11 | 37.06 | $36.01 | 1354 |
| 2026-03-10 | 37.17 | $36.04 | 3520 |
| 2026-03-09 | 37.29 | $36.23 | 5100 |
| 2026-03-06 | 37.40 | $35.74 | 3200 |
| 2026-03-05 | 37.58 | $36.54 | 1423 |
| 2026-03-04 | 37.69 | $37.37 | 1398 |
| 2026-03-03 | 37.72 | $36.96 | 2947 |
| 2026-03-02 | 37.80 | $37.78 | 2200 |
| 2026-02-27 | 37.80 | $37.63 | 1400 |
| 2026-02-26 | 37.82 | $37.83 | 4926 |
| 2026-02-25 | 37.82 | $37.99 | 2700 |
| 2026-02-24 | 37.80 | $37.66 | 1400 |
| 2026-02-23 | 37.81 | $37.25 | 8200 |
| 2026-02-20 | 37.87 | $37.85 | 730 |
| 2026-02-19 | 37.88 | $37.75 | 2848 |
| 2026-02-18 | 37.89 | $37.87 | 1700 |
| 2026-02-17 | 37.89 | $37.53 | 15922 |
| 2026-02-13 | 37.93 | $37.39 | 41007 |
| 2026-02-12 | 37.99 | $37.10 | 1527 |
| 2026-02-11 | 38.08 | $37.86 | 2700 |
| 2026-02-10 | 38.10 | $37.95 | 5829 |
| 2026-02-09 | 38.12 | $38.23 | 22512 |
| 2026-02-06 | 38.11 | $38.14 | 2900 |
| 2026-02-05 | 38.10 | $37.09 | 2723 |
| 2026-02-04 | 38.21 | $37.62 | 1438 |
| 2026-02-03 | 38.27 | $38.27 | 924 |
| 2026-02-02 | 38.27 | $38.60 | 5830 |
| 2026-01-30 | 38.24 | $38.29 | 3500 |
| 2026-01-29 | 38.23 | $39.01 | 3300 |
| 2026-01-28 | 38.15 | $38.97 | 1309 |
| 2026-01-27 | 38.07 | $38.87 | 2800 |
| 2026-01-26 | 37.98 | $38.54 | 1700 |
| 2026-01-23 | 37.92 | $38.52 | 3634 |
| 2026-01-22 | 37.86 | $38.92 | 1834 |
| 2026-01-21 | 37.75 | $38.83 | 4719 |
| 2026-01-20 | 37.64 | $38.22 | 4000 |
| 2026-01-16 | 37.57 | $38.82 | 2716 |
| 2026-01-15 | 37.44 | $38.60 | 8400 |
| 2026-01-14 | 37.32 | $38.23 | 4220 |
| 2026-01-13 | 37.23 | $38.18 | 13006 |
| 2026-01-12 | 37.13 | $38.21 | 4200 |
| 2026-01-09 | 37.01 | $38.18 | 900 |
| 2026-01-08 | 36.89 | $37.68 | 4919 |
| 2026-01-07 | 36.80 | $37.67 | 11600 |
| 2026-01-06 | 36.71 | $38.07 | 2948 |
| 2026-01-05 | 36.57 | $37.49 | 5800 |
| 2026-01-02 | 36.47 | $37.01 | 7900 |
| 2025-12-31 | 36.42 | $36.37 | 4040 |
| 2025-12-30 | 36.42 | $36.68 | 7700 |
| 2025-12-29 | 36.40 | $36.69 | 6900 |
| 2025-12-26 | 36.37 | $36.76 | 1022 |
| 2025-12-24 | 36.32 | $36.87 | 1800 |
| 2025-12-23 | 36.27 | $36.81 | 2600 |
| 2025-12-22 | 36.21 | $36.76 | 2300 |
| 2025-12-19 | 36.15 | $36.35 | 7700 |
| 2025-12-18 | 36.13 | $35.93 | 18600 |
| 2025-12-17 | 36.15 | $35.50 | 6100 |
| 2025-12-16 | 36.22 | $35.94 | 13300 |
| 2025-12-15 | 36.25 | $36.10 | 23815 |
| 2025-12-12 | 36.26 | $36.21 | 6319 |
| 2025-12-11 | 36.27 | $36.83 | 7700 |
| 2025-12-10 | 36.21 | $36.80 | 4327 |
| 2025-12-09 | 36.15 | $36.49 | 2000 |
| 2025-12-08 | 36.11 | $36.42 | 2500 |
| 2025-12-05 | 36.08 | $36.48 | 3500 |
| 2025-12-04 | 36.04 | $36.42 | 4100 |
| 2025-12-03 | 36.00 | $36.48 | 8700 |
| 2025-12-02 | 35.95 | $36.31 | 3231 |
| 2025-12-01 | 35.91 | $36.20 | 2847 |
| 2025-11-28 | 35.88 | $36.34 | 1815 |
| 2025-11-26 | 35.83 | $36.16 | 5200 |
| 2025-11-25 | 35.80 | $35.98 | 2000 |
| 2025-11-24 | 35.78 | $35.77 | 2400 |
| 2025-11-21 | 35.78 | $35.44 | 7024 |
| 2025-11-20 | 35.81 | $35.15 | 3620 |
| 2025-11-19 | 35.88 | $35.43 | 23300 |
| 2025-11-18 | 35.93 | $35.51 | 1700 |
| 2025-11-17 | 35.97 | $35.55 | 1104 |
| 2025-11-14 | 36.02 | $35.84 | 4223 |
| 2025-11-13 | 36.04 | $35.87 | 4908 |
| 2025-11-12 | 36.06 | $36.13 | 5631 |
| 2025-11-11 | 36.05 | $36.10 | 3400 |
| 2025-11-10 | 36.04 | $36.04 | 4500 |
| 2025-11-07 | 36.04 | $35.92 | 1600 |
| 2025-11-06 | 36.06 | $35.78 | 10200 |
| 2025-11-05 | 36.08 | $35.97 | 4138 |
| 2025-11-04 | 36.10 | $35.89 | 2637 |
| 2025-11-03 | 36.12 | $36.02 | 4100 |
| 2025-10-31 | 36.13 | $36.10 | 5929 |
| 2025-10-30 | 36.13 | $35.96 | 2700 |
| 2025-10-29 | 36.15 | $36.11 | 4100 |
| 2025-10-28 | 36.15 | $36.27 | 3600 |
| 2025-10-27 | 36.14 | $36.36 | 3525 |
| 2025-10-24 | 36.12 | $36.26 | 6908 |
| 2025-10-23 | 36.10 | $36.15 | 6150 |
| 2025-10-22 | 36.10 | $36.09 | 8472 |
| 2025-10-21 | 36.10 | $36.27 | 10906 |
| 2025-10-20 | 36.08 | $36.19 | 7100 |
| 2025-10-17 | 36.07 | $36.00 | 5070 |
| 2025-10-16 | 36.08 | $35.92 | 6848 |
| 2025-10-15 | 36.09 | $36.12 | 4503 |
| 2025-10-14 | 36.09 | $36.12 | 8000 |
| 2025-10-13 | 36.09 | $35.97 | 8449 |
| 2025-10-10 | 36.10 | $35.80 | 3914 |
| 2025-10-09 | 36.13 | $36.18 | 11100 |
| 2025-10-08 | 36.13 | $36.24 | 8300 |
| 2025-10-07 | 36.12 | $36.16 | 2100 |
| 2025-10-06 | 36.11 | $36.21 | 10700 |
| 2025-10-03 | 36.10 | $36.14 | 3926 |
| 2025-10-02 | 36.10 | $36.06 | 20738 |
| 2025-10-01 | 36.10 | $36.07 | 7625 |
| 2025-09-30 | 36.11 | $36.08 | 3700 |
| 2025-09-29 | 36.11 | $36.08 | 6200 |
| 2025-09-26 | 36.11 | $35.99 | 3000 |
| 2025-09-25 | 36.12 | $35.81 | 2116 |
| 2025-09-24 | 36.16 | $36.19 | 2040 |
| 2025-09-23 | 36.15 | $36.28 | 3200 |
| 2025-09-22 | 36.14 | $36.27 | 5700 |
| 2025-09-19 | 36.13 | $36.31 | 6946 |
| 2025-09-18 | 36.11 | $36.27 | 6317 |
| 2025-09-17 | 36.09 | $36.15 | 5623 |
| 2025-09-16 | 36.08 | $36.12 | 4500 |
| 2025-09-15 | 36.08 | $36.23 | 3512 |
| 2025-09-12 | 36.06 | $36.22 | 4500 |
| 2025-09-11 | 36.05 | $36.24 | 3900 |
| 2025-09-10 | 36.03 | $36.13 | 2000 |
| 2025-09-09 | 36.01 | $36.14 | 6400 |
| 2025-09-08 | 36.00 | $36.11 | 8100 |
| 2025-09-05 | 35.99 | $36.10 | 6409 |
| 2025-09-04 | 35.98 | $36.14 | 5400 |
| 2025-09-03 | 35.96 | $36.02 | 6700 |
| 2025-09-02 | 35.96 | $35.98 | 7600 |
| 2025-08-29 | 35.95 | $36.09 | 7700 |
| 2025-08-28 | 35.94 | $36.15 | 1300 |
| 2025-08-27 | 35.92 | $36.12 | 1700 |
| 2025-08-26 | 35.89 | $36.07 | 4027 |
| 2025-08-25 | 35.88 | $36.04 | 5607 |
| 2025-08-22 | 35.86 | $36.13 | 7200 |
| 2025-08-21 | 35.83 | $35.82 | 3400 |
| 2025-08-20 | 35.83 | $35.87 | 3305 |
| 2025-08-19 | 35.83 | $35.90 | 3400 |
| 2025-08-18 | 35.82 | $35.92 | 1600 |
| 2025-08-15 | 35.81 | $35.91 | 6001 |
| 2025-08-14 | 35.80 | $35.97 | 936 |
| 2025-08-13 | 35.78 | $36.05 | 5900 |
| 2025-08-12 | 35.75 | $35.92 | 7415 |
| 2025-08-11 | 35.73 | $35.71 | 11800 |
| 2025-08-08 | 35.74 | $35.78 | 4400 |
| 2025-08-07 | 35.73 | $35.76 | 4923 |
| 2025-08-06 | 35.73 | $35.82 | 4800 |
| 2025-08-05 | 35.72 | $35.78 | 7713 |
| 2025-08-04 | 35.71 | $35.81 | 2715 |
| 2025-08-01 | 35.70 | $35.59 | 3909 |
| 2025-07-31 | 35.71 | $35.81 | 20600 |
| 2025-07-30 | 35.70 | $35.80 | 8500 |
| 2025-07-29 | 35.69 | $35.85 | 8400 |
| 2025-07-28 | 35.68 | $35.89 | 5921 |
| 2025-07-25 | 35.65 | $35.95 | 8300 |
| 2025-07-24 | 35.62 | $35.89 | 7400 |
| 2025-07-23 | 35.60 | $35.90 | 3900 |
| 2025-07-22 | 35.56 | $35.85 | 10812 |
| 2025-07-21 | 35.53 | $35.69 | 7049 |
| 2025-07-18 | 35.52 | $35.70 | 1900 |
| 2025-07-17 | 35.50 | $35.65 | 13302 |
| 2025-07-16 | 35.48 | $35.50 | 8600 |
| 2025-07-15 | 35.48 | $35.47 | 24945 |
| 2025-07-14 | 35.48 | $35.59 | 7400 |
| 2025-07-11 | 35.47 | $35.56 | 18600 |
| 2025-07-10 | 35.46 | $35.63 | 39600 |
| 2025-07-09 | 35.44 | $35.58 | 18800 |
| 2025-07-08 | 35.43 | $35.58 | 6300 |
| 2025-07-07 | 35.41 | $35.61 | 2733 |
| 2025-07-03 | 35.39 | $35.68 | 272447 |
| 2025-07-02 | 35.36 | $35.49 | 31900 |
| 2025-07-01 | 35.35 | $35.59 | 2300 |
| 2025-06-30 | 35.32 | $35.53 | 8236 |
| 2025-06-27 | 35.30 | $35.39 | 90200 |
| 2025-06-26 | 35.29 | $35.26 | 13119 |
| 2025-06-25 | 35.29 | $35.38 | 3400 |
| 2025-06-24 | 35.28 | $35.47 | 5221 |
| 2025-06-23 | 35.26 | $35.34 | 47746 |
| 2025-06-20 | 35.25 | $35.29 | 7535 |
| 2025-06-18 | 35.25 | $35.29 | 4814 |
| 2025-06-17 | 35.24 | $35.27 | 17500 |
| 2025-06-16 | 35.24 | $35.33 | 6315 |
| 2025-06-13 | 35.23 | $35.27 | 56900 |
| 2025-06-12 | 35.23 | $35.36 | 300 |
| 2025-06-11 | 35.21 | $35.33 | 3821 |
| 2025-06-10 | 35.20 | $35.32 | 1117 |
| 2025-06-09 | 35.19 | $35.40 | 2800 |
| 2025-06-06 | 35.17 | $35.31 | 2229 |
| 2025-06-05 | 35.15 | $35.33 | 5935 |
| 2025-06-04 | 35.13 | $35.34 | 3000 |
| 2025-06-03 | 35.11 | $35.36 | 4549 |
| 2025-06-02 | 35.09 | $35.30 | 4611 |
| 2025-05-30 | 35.06 | $35.18 | 7812 |
| 2025-05-29 | 35.05 | $35.16 | 5500 |
| 2025-05-28 | 35.04 | $35.24 | 63127 |
| 2025-05-27 | 35.02 | $35.22 | 3600 |
| 2025-05-23 | 35.00 | $35.09 | 21641 |
| 2025-05-22 | 34.99 | $35.06 | 9000 |
| 2025-05-21 | 34.98 | $35.17 | 3100 |
| 2025-05-20 | 34.96 | $35.29 | 21013 |
| 2025-05-19 | 34.92 | $35.40 | 2600 |
| 2025-05-16 | 34.87 | $35.39 | 37035 |
| 2025-05-15 | 34.82 | $35.24 | 2500 |
| 2025-05-14 | 34.78 | $35.15 | 1545 |
| 2025-05-13 | 34.74 | $35.12 | 1113 |
| 2025-05-12 | 34.70 | $35.05 | 100000 |
| 2025-05-09 | 34.66 | $34.85 | 16824 |
| 2025-05-08 | 34.64 | $34.83 | 11319 |
| 2025-05-07 | 34.62 | $34.72 | 3800 |
| 2025-05-06 | 34.61 | $34.87 | 2300 |
| 2025-05-05 | 34.58 | $34.83 | 1700 |
| 2025-05-02 | 34.56 | $34.73 | 13100 |
| 2025-05-01 | 34.54 | $34.61 | 22521 |
| 2025-04-30 | 34.53 | $34.75 | 37100 |
| 2025-04-29 | 34.51 | $34.72 | 28121 |
| 2025-04-28 | 34.48 | $34.57 | 500 |
| 2025-04-25 | 34.47 | $34.58 | 23605 |
| 2025-04-24 | 34.46 | $34.57 | 2420 |
| 2025-04-23 | 34.45 | $34.28 | 14519 |
| 2025-04-22 | 34.47 | $34.22 | 74634 |
| 2025-04-21 | 34.50 | $33.98 | 2324 |
| 2025-04-17 | 34.55 | $34.11 | 7600 |
| 2025-04-16 | 34.60 | $34.09 | 4042 |
| 2025-04-15 | 34.65 | $34.25 | 32105 |
| 2025-04-14 | 34.69 | $34.17 | 2600 |
| 2025-04-11 | 34.75 | $34.02 | 14000 |
| 2025-04-10 | 34.82 | $33.78 | 5319 |
| 2025-04-09 | 34.93 | $34.43 | 20543 |
| 2025-04-08 | 34.99 | $32.97 | 15616 |
| 2025-04-07 | 35.20 | $33.36 | 5612 |
| 2025-04-04 | 35.39 | $33.44 | 47927 |
| 2025-04-03 | 35.60 | $34.48 | 10309 |
| 2025-04-02 | 35.72 | $35.45 | 4800 |
| 2025-04-01 | 35.74 | $35.28 | 5904 |
| 2025-03-31 | 35.79 | $35.18 | 42600 |
| 2025-03-28 | 35.86 | $35.11 | 28800 |
| 2025-03-27 | 35.94 | $35.58 | 3400 |
| 2025-03-26 | 35.97 | $36.00 | 3400 |
| 2025-03-25 | 35.97 | $36.20 | 25541 |
| 2025-03-24 | 35.95 | $36.15 | 13535 |
| 2025-03-21 | 35.93 | $35.54 | 20400 |
| 2025-03-20 | 35.97 | $35.75 | 3024 |
| 2025-03-19 | 35.99 | $35.83 | 2700 |
| 2025-03-18 | 36.01 | $35.47 | 4505 |
| 2025-03-17 | 36.06 | $35.69 | 12000 |
| 2025-03-14 | 36.10 | $35.29 | 7609 |
| 2025-03-13 | 36.19 | $34.83 | 62239 |
| 2025-03-12 | 36.33 | $35.16 | 8143 |
| 2025-03-11 | 36.45 | $35.16 | 9403 |
| 2025-03-10 | 36.59 | $35.29 | 6839 |
| 2025-03-07 | 36.73 | $35.92 | 2700 |
| 2025-03-06 | 36.81 | $35.84 | 3800 |
| 2025-03-05 | 36.91 | $36.24 | 1300 |
| 2025-03-04 | 36.99 | $36.02 | 6200 |
| 2025-03-03 | 37.09 | $36.24 | 32400 |
| 2025-02-28 | 37.18 | $36.66 | 6100 |
| 2025-02-27 | 37.23 | $36.49 | 6000 |
| 2025-02-26 | 37.31 | $36.75 | 2200 |
| 2025-02-25 | 37.37 | $36.81 | 6346 |
| 2025-02-24 | 37.43 | $36.83 | 4000 |
| 2025-02-21 | 37.49 | $36.93 | 3449 |
| 2025-02-20 | 37.55 | $37.56 | 5014 |
| 2025-02-19 | 37.55 | $37.74 | 2000 |
| 2025-02-18 | 37.53 | $38.02 | 8800 |
| 2025-02-14 | 37.47 | $37.74 | 21400 |
| 2025-02-13 | 37.45 | $37.71 | 4248 |
| 2025-02-12 | 37.42 | $37.50 | 8710 |
| 2025-02-11 | 37.41 | $37.49 | 4517 |
| 2025-02-10 | 37.40 | $37.52 | 1800 |
| 2025-02-07 | 37.39 | $37.46 | 4400 |
| 2025-02-06 | 37.38 | $37.70 | 5602 |
| 2025-02-05 | 37.35 | $37.71 | 3900 |
| 2025-02-04 | 37.31 | $37.56 | 12800 |
| 2025-02-03 | 37.28 | $37.38 | 5816 |
| 2025-01-31 | 37.27 | $37.57 | 7900 |
| 2025-01-30 | 37.24 | $37.88 | 13100 |
| 2025-01-29 | 37.18 | $37.42 | 4134 |
| 2025-01-28 | 37.15 | $37.51 | 11700 |
| 2025-01-27 | 37.11 | $37.48 | 10600 |
| 2025-01-24 | 37.07 | $37.56 | 7730 |
| 2025-01-23 | 37.02 | $37.62 | 10204 |
| 2025-01-22 | 36.96 | $37.50 | 5326 |
| 2025-01-21 | 36.90 | $37.49 | 14000 |
| 2025-01-17 | 36.84 | $37.07 | 1700 |
| 2025-01-16 | 36.82 | $36.85 | 5700 |
| 2025-01-15 | 36.81 | $36.85 | 8940 |
| 2025-01-14 | 36.81 | $36.27 | 3700 |
| 2025-01-13 | 36.87 | $36.09 | 11700 |
| 2025-01-10 | 36.95 | $35.97 | 5710 |
| 2025-01-08 | 37.05 | $36.63 | 5432 |
| 2025-01-07 | 37.10 | $36.58 | 1100 |
| 2025-01-06 | 37.15 | $37.20 | 2200 |
| 2025-01-03 | 37.15 | $36.78 | 4634 |
| 2025-01-02 | 37.18 | $36.49 | 2032 |
| 2024-12-31 | 37.26 | $36.55 | 3448 |
| 2024-12-30 | 37.33 | $36.61 | 3200 |
| 2024-12-27 | 37.41 | $36.88 | 2811 |
| 2024-12-26 | 37.46 | $37.28 | 1221 |
| 2024-12-24 | 37.48 | $37.32 | 3945 |
| 2024-12-23 | 37.50 | $36.91 | 1704 |
| 2024-12-20 | 37.56 | $36.83 | 1700 |
| 2024-12-19 | 37.64 | $36.47 | 7637 |
| 2024-12-18 | 37.76 | $36.40 | 4036 |
| 2024-12-17 | 37.91 | $38.04 | 4613 |
| 2024-12-16 | 37.89 | $38.40 | 1402 |
| 2024-12-13 | 37.84 | $38.06 | 2304 |
| 2024-12-12 | 37.82 | $38.12 | 608 |
| 2024-12-11 | 37.78 | $38.38 | 2700 |
| 2024-12-10 | 37.72 | $37.71 | 2325 |
| 2024-12-09 | 37.72 | $38.25 | 7220 |
| 2024-12-06 | 37.67 | $38.62 | 1700 |
| 2024-12-05 | 37.57 | $38.17 | 21042 |
| 2024-12-04 | 37.50 | $38.83 | 2411 |
| 2024-12-03 | 37.36 | $38.07 | 5700 |
| 2024-12-02 | 37.29 | $38.29 | 7405 |
| 2024-11-29 | 37.18 | $37.89 | 1000 |
| 2024-11-27 | 37.11 | $37.69 | 9600 |
| 2024-11-26 | 37.05 | $37.91 | 3400 |
| 2024-11-25 | 36.96 | $38.31 | 2600 |
| 2024-11-22 | 36.82 | $37.60 | 3125 |
| 2024-11-21 | 36.73 | $37.34 | 5235 |
| 2024-11-20 | 36.67 | $36.57 | 3339 |
| 2024-11-19 | 36.68 | $36.71 | 19047 |
| 2024-11-18 | 36.68 | $36.51 | 8143 |
| 2024-11-15 | 36.70 | $36.27 | 16100 |
| 2024-11-14 | 36.74 | $37.29 | 2300 |
| 2024-11-13 | 36.68 | $37.54 | 2703 |
| 2024-11-12 | 36.59 | $37.43 | 1400 |
| 2024-11-11 | 36.50 | $37.78 | 4214 |
| 2024-11-08 | 36.37 | $37.64 | 2100 |
| 2024-11-07 | 36.24 | $37.81 | 928 |
| 2024-11-06 | 36.07 | $37.38 | 1015 |
| 2024-11-05 | 35.93 | $35.98 | 13900 |
| 2024-11-04 | 35.93 | $35.77 | 5949 |
| 2024-11-01 | 35.94 | $35.47 | 1134 |
| 2024-10-31 | 35.99 | $35.51 | 308 |
| 2024-10-30 | 36.04 | $36.04 | 6500 |
| 2024-10-29 | 36.04 | $36.47 | 3900 |
| 2024-10-28 | 36.00 | $36.17 | 2600 |
| 2024-10-25 | 35.98 | $36.14 | 2200 |
| 2024-10-24 | 35.96 | $35.89 | 30846 |
| 2024-10-23 | 35.97 | $35.63 | 283641 |
| 2024-10-22 | 36.01 | $36.16 | 16429 |
| 2024-10-21 | 35.99 | $36.29 | 6600 |
| 2024-10-18 | 35.96 | $36.55 | 6546 |
| 2024-10-17 | 35.90 | $36.33 | 2200 |
| 2024-10-16 | 35.85 | $36.38 | 3228 |
| 2024-10-15 | 35.80 | $36.21 | 800 |
| 2024-10-14 | 35.76 | $36.94 | 2118 |
| 2024-10-11 | 35.63 | $36.55 | 4500 |
| 2024-10-10 | 35.53 | $36.24 | 2820 |
| 2024-10-09 | 35.46 | $36.22 | 2800 |
| 2024-10-08 | 35.38 | $35.98 | 5200 |
| 2024-10-07 | 35.32 | $35.58 | 800 |
| 2024-10-04 | 35.29 | $36.04 | 3000 |
| 2024-10-03 | 35.21 | $35.44 | 7600 |
| 2024-10-02 | 35.19 | $35.46 | 2200 |
| 2024-10-01 | 35.16 | $35.51 | 5100 |
| 2024-09-30 | 35.12 | $35.82 | 4400 |
| 2024-09-27 | 35.05 | $36.11 | 3600 |
| 2024-09-26 | 34.93 | $36.26 | 5647 |
| 2024-09-25 | 34.79 | $35.58 | 5000 |
| 2024-09-24 | 34.71 | $35.72 | 3000 |
| 2024-09-23 | 34.60 | $35.59 | 31631 |
| 2024-09-20 | 34.50 | $35.16 | 2500 |
| 2024-09-19 | 34.43 | $35.62 | 32433 |
| 2024-09-18 | 34.31 | $34.54 | 3300 |
| 2024-09-17 | 34.28 | $34.85 | 5336 |
| 2024-09-16 | 34.22 | $34.60 | 5201 |
| 2024-09-13 | 34.18 | $34.65 | 6740 |
| 2024-09-12 | 34.13 | $34.30 | 5225 |
| 2024-09-11 | 34.11 | $34.12 | 5621 |
| 2024-09-10 | 34.11 | $33.75 | 68000 |
| 2024-09-09 | 34.15 | $33.66 | 8919 |
| 2024-09-06 | 34.20 | $33.47 | 7100 |
| 2024-09-05 | 34.28 | $33.93 | 6000 |
| 2024-09-04 | 34.32 | $34.10 | 7519 |
| 2024-09-03 | 34.34 | $34.09 | 12600 |
| 2024-08-30 | 34.37 | $35.08 | 1318 |
| 2024-08-29 | 34.29 | $34.65 | 2536 |
| 2024-08-28 | 34.26 | $34.66 | 5700 |
| 2024-08-27 | 34.21 | $34.85 | 21307 |
| 2024-08-26 | 34.15 | $34.92 | 19400 |
| 2024-08-23 | 34.06 | $35.07 | 10600 |
| 2024-08-22 | 33.96 | $34.52 | 8300 |
| 2024-08-21 | 33.90 | $35.07 | 5700 |
| 2024-08-20 | 33.78 | $34.49 | 14100 |
| 2024-08-19 | 33.70 | $34.85 | 40300 |
| 2024-08-16 | 33.58 | $34.26 | 12600 |
| 2024-08-15 | 33.51 | $34.42 | 18347 |
| 2024-08-14 | 33.41 | $33.22 | 6100 |
| 2024-08-13 | 33.43 | $33.49 | 6028 |
| 2024-08-12 | 33.43 | $32.52 | 10700 |
| 2024-08-09 | 33.52 | $32.79 | 5200 |
| 2024-08-08 | 33.60 | $32.58 | 10800 |
| 2024-08-07 | 33.71 | $31.46 | 8900 |
| 2024-08-06 | 33.94 | $31.90 | 6000 |
| 2024-08-05 | 34.16 | $31.40 | 52748 |
| 2024-08-02 | 34.45 | $32.19 | 2500 |
| 2024-08-01 | 34.69 | $33.43 | 5100 |
| 2024-07-31 | 34.82 | $34.73 | 6800 |
| 2024-07-30 | 34.83 | $33.94 | 6631 |
| 2024-07-29 | 34.92 | $34.34 | 5200 |
| 2024-07-26 | 34.98 | $34.36 | 6500 |
| 2024-07-25 | 35.05 | $33.70 | 5930 |
| 2024-07-24 | 35.19 | $33.98 | 8121 |
| 2024-07-23 | 35.32 | $35.11 | 8431 |
| 2024-07-22 | 35.34 | $35.42 | 2532 |
| 2024-07-19 | 35.33 | $34.58 | 8800 |
| 2024-07-18 | 35.41 | $35.04 | 10827 |
| 2024-07-17 | 35.45 | $35.41 | 6311 |
| 2024-07-16 | 35.45 | $36.67 | 5328 |
| 2024-07-15 | 35.33 | $36.02 | 10600 |
| 2024-07-12 | 35.25 | $35.82 | 4800 |
| 2024-07-11 | 35.19 | $35.64 | 10600 |
| 2024-07-10 | 35.15 | $35.83 | 13800 |
| 2024-07-09 | 35.07 | $35.51 | 26317 |
| 2024-07-08 | 35.03 | $35.71 | 4811 |
| 2024-07-05 | 34.96 | $35.38 | 6700 |
| 2024-07-03 | 34.91 | $35.41 | 19731 |
| 2024-07-02 | 34.86 | $35.11 | 6112 |
| 2024-07-01 | 34.83 | $35.11 | 6234 |
| 2024-06-28 | 34.81 | $35.26 | 8300 |
| 2024-06-27 | 34.76 | $34.89 | 4200 |
| 2024-06-26 | 34.74 | $34.88 | 4700 |
| 2024-06-25 | 34.73 | $34.88 | 9311 |
| 2024-06-24 | 34.71 | $34.72 | 9800 |
| 2024-06-21 | 34.71 | $35.08 | 2800 |
| 2024-06-20 | 34.67 | $35.10 | 6244 |
| 2024-06-18 | 34.63 | $35.41 | 9934 |
| 2024-06-17 | 34.55 | $35.22 | 4100 |
| 2024-06-14 | 34.48 | $34.78 | 3900 |
| 2024-06-13 | 34.44 | $34.96 | 16700 |
| 2024-06-12 | 34.39 | $35.23 | 6147 |
| 2024-06-11 | 34.30 | $34.52 | 6300 |
| 2024-06-10 | 34.28 | $34.55 | 8226 |
| 2024-06-07 | 34.25 | $34.19 | 5000 |
| 2024-06-06 | 34.25 | $34.38 | 29906 |
| 2024-06-05 | 34.24 | $34.60 | 4500 |
| 2024-06-04 | 34.20 | $33.80 | 14900 |
| 2024-06-03 | 34.25 | $34.19 | 13700 |
| 2024-05-31 | 34.25 | $33.93 | 17709 |
| 2024-05-30 | 34.29 | $34.09 | 8635 |
| 2024-05-29 | 34.31 | $34.25 | 3046 |
| 2024-05-28 | 34.31 | $34.69 | 10132 |
| 2024-05-24 | 34.27 | $34.70 | 6500 |
| 2024-05-23 | 34.23 | $34.53 | 4200 |
| 2024-05-22 | 34.20 | $34.87 | 3200 |
| 2024-05-21 | 34.13 | $34.75 | 23600 |
| 2024-05-20 | 34.06 | $35.01 | 3900 |
| 2024-05-17 | 33.96 | $34.59 | 2729 |
| 2024-05-16 | 33.89 | $34.67 | 5233 |
| 2024-05-15 | 33.81 | $34.98 | 4900 |
| 2024-05-14 | 33.69 | $34.35 | 6218 |
| 2024-05-13 | 33.62 | $34.21 | 15901 |
| 2024-05-10 | 33.56 | $33.95 | 9635 |
| 2024-05-09 | 33.51 | $33.95 | 5700 |
| 2024-05-08 | 33.47 | $33.84 | 3300 |
| 2024-05-07 | 33.43 | $33.91 | 9516 |
| 2024-05-06 | 33.38 | $34.00 | 38700 |
| 2024-05-03 | 33.31 | $33.50 | 5000 |
| 2024-05-02 | 33.29 | $33.25 | 8500 |
| 2024-05-01 | 33.30 | $32.53 | 11934 |
| 2024-04-30 | 33.38 | $32.91 | 5240 |
| 2024-04-29 | 33.43 | $33.58 | 1800 |
| 2024-04-26 | 33.41 | $33.48 | 2200 |
| 2024-04-25 | 33.41 | $33.03 | 7200 |
| 2024-04-24 | 33.45 | $33.18 | 17318 |
| 2024-04-23 | 33.47 | $33.12 | 11400 |
| 2024-04-22 | 33.51 | $32.45 | 13500 |
| 2024-04-19 | 33.62 | $32.08 | 5824 |
| 2024-04-18 | 33.79 | $32.64 | 16523 |
| 2024-04-17 | 33.91 | $32.88 | 6420 |
| 2024-04-16 | 34.01 | $33.23 | 13438 |
| 2024-04-15 | 34.10 | $33.32 | 5200 |
| 2024-04-12 | 34.18 | $33.72 | 14047 |
| 2024-04-11 | 34.23 | $34.30 | 5428 |
| 2024-04-10 | 34.22 | $33.93 | 6500 |
| 2024-04-09 | 34.25 | $34.33 | 5100 |
| 2024-04-08 | 34.24 | $34.19 | 3400 |
| 2024-04-05 | 34.25 | $34.14 | 6000 |
| 2024-04-04 | 34.26 | $33.97 | 6102 |
| 2024-04-03 | 34.29 | $34.27 | 7400 |
| 2024-04-02 | 34.29 | $34.23 | 2614 |
| 2024-04-01 | 34.29 | $34.67 | 8000 |
| 2024-03-28 | 34.25 | $34.51 | 5100 |
| 2024-03-27 | 34.23 | $34.60 | 4100 |
| 2024-03-26 | 34.19 | $34.40 | 7300 |
| 2024-03-25 | 34.17 | $34.32 | 12000 |
| 2024-03-22 | 34.15 | $34.59 | 1428 |
| 2024-03-21 | 34.10 | $34.48 | 8622 |
| 2024-03-20 | 34.06 | $34.48 | 10300 |
| 2024-03-19 | 34.02 | $34.09 | 5400 |
| 2024-03-18 | 34.01 | $33.99 | 6340 |
| 2024-03-15 | 34.02 | $34.04 | 17300 |
| 2024-03-14 | 34.01 | $34.07 | 2127 |
| 2024-03-13 | 34.01 | $34.28 | 8500 |
| 2024-03-12 | 33.98 | $34.39 | 6538 |
| 2024-03-11 | 33.93 | $34.17 | 4237 |
| 2024-03-08 | 33.91 | $34.37 | 4600 |
| 2024-03-07 | 33.86 | $34.57 | 10547 |
| 2024-03-06 | 33.79 | $34.37 | 16100 |
| 2024-03-05 | 33.73 | $34.02 | 8102 |
| 2024-03-04 | 33.69 | $34.38 | 3600 |
| 2024-03-01 | 33.62 | $34.35 | 12200 |
| 2024-02-29 | 33.55 | $34.11 | 22900 |
| 2024-02-28 | 33.49 | $33.78 | 4032 |
| 2024-02-27 | 33.46 | $33.85 | 10500 |
| 2024-02-26 | 33.41 | $33.83 | 12500 |
| 2024-02-23 | 33.37 | $33.79 | 12400 |
| 2024-02-22 | 33.33 | $33.72 | 28717 |
| 2024-02-21 | 33.28 | $33.21 | 16601 |
| 2024-02-20 | 33.29 | $33.41 | 17345 |
| 2024-02-16 | 33.28 | $33.49 | 37900 |
| 2024-02-15 | 33.26 | $33.66 | 16900 |
| 2024-02-14 | 33.21 | $33.61 | 17000 |
| 2024-02-13 | 33.17 | $33.32 | 6600 |
| 2024-02-12 | 33.16 | $33.67 | 13548 |
| 2024-02-09 | 33.10 | $33.73 | 4706 |
| 2024-02-08 | 33.04 | $33.46 | 40236 |
| 2024-02-07 | 32.99 | $33.34 | 7320 |
| 2024-02-06 | 32.96 | $33.17 | 49400 |
| 2024-02-05 | 32.93 | $33.25 | 22100 |
| 2024-02-02 | 32.90 | $33.28 | 13200 |
| 2024-02-01 | 32.86 | $33.06 | 10300 |
| 2024-01-31 | 32.84 | $32.87 | 19300 |
| 2024-01-30 | 32.84 | $33.18 | 6300 |
| 2024-01-29 | 32.80 | $33.25 | 16500 |
| 2024-01-26 | 32.75 | $33.06 | 14700 |
| 2024-01-25 | 32.72 | $33.21 | 112019 |
| 2024-01-24 | 32.67 | $33.12 | 12821 |
| 2024-01-23 | 32.62 | $33.09 | 17616 |
| 2024-01-22 | 32.57 | $33.07 | 9200 |
| 2024-01-19 | 32.52 | $33.00 | 54200 |
| 2024-01-18 | 32.47 | $32.72 | 8100 |
| 2024-01-17 | 32.44 | $32.42 | 26200 |
| 2024-01-16 | 32.45 | $32.52 | 3900 |
| 2024-01-12 | 32.44 | $32.52 | 15000 |
| 2024-01-11 | 32.43 | $32.59 | 11100 |
| 2024-01-10 | 32.41 | $32.55 | 11200 |
| 2024-01-09 | 32.40 | $32.48 | 26005 |
| 2024-01-08 | 32.39 | $32.49 | 9832 |
| 2024-01-05 | 32.38 | $32.17 | 61705 |
| 2024-01-04 | 32.40 | $32.10 | 13800 |
| 2024-01-03 | 32.44 | $32.21 | 11100 |
| 2024-01-02 | 32.46 | $32.49 | 198236 |
| 2023-12-29 | 32.46 | $32.78 | 29036 |
| 2023-12-28 | 32.42 | $32.98 | 19043 |
| 2023-12-27 | 32.36 | $32.80 | 15547 |
| 2023-12-26 | 32.32 | $32.80 | 14500 |
| 2023-12-22 | 32.27 | $32.74 | 22100 |
| 2023-12-21 | 32.22 | $33.00 | 20122 |
| 2023-12-20 | 32.13 | $32.63 | 22826 |
| 2023-12-19 | 32.08 | $32.93 | 14100 |
| 2023-12-18 | 31.99 | $32.86 | 12100 |
| 2023-12-15 | 31.90 | $32.84 | 118700 |
| 2023-12-14 | 31.80 | $32.75 | 180200 |
| 2023-12-13 | 31.70 | $32.55 | 23700 |
| 2023-12-12 | 31.61 | $32.19 | 9838 |
| 2023-12-11 | 31.55 | $32.14 | 31618 |
| 2023-12-08 | 31.49 | $31.90 | 30529 |
| 2023-12-07 | 31.45 | $31.84 | 14600 |
| 2023-12-06 | 31.41 | $31.67 | 15941 |
| 2023-12-05 | 31.38 | $31.69 | 29400 |
| 2023-12-04 | 31.35 | $31.77 | 31300 |
| 2023-12-01 | 31.30 | $31.85 | 15600 |
| 2023-11-30 | 31.25 | $31.61 | 27300 |
| 2023-11-29 | 31.21 | $31.61 | 8100 |
| 2023-11-28 | 31.17 | $31.50 | 11800 |
| 2023-11-27 | 31.13 | $31.55 | 15447 |
| 2023-11-24 | 31.09 | $31.49 | 3500 |
| 2023-11-22 | 31.05 | $31.50 | 19400 |
| 2023-11-21 | 31.00 | $31.41 | 13400 |
| 2023-11-20 | 30.95 | $31.51 | 39613 |
| 2023-11-17 | 30.90 | $31.39 | 8600 |
| 2023-11-16 | 30.84 | $31.30 | 9300 |
| 2023-11-15 | 30.79 | $31.44 | 34400 |
| 2023-11-14 | 30.73 | $31.29 | 8200 |
| 2023-11-13 | 30.67 | $30.96 | 22100 |
| 2023-11-10 | 30.64 | $30.95 | 30400 |
| 2023-11-09 | 30.60 | $30.58 | 100300 |
| 2023-11-08 | 30.61 | $30.74 | 22315 |
| 2023-11-07 | 30.59 | $30.85 | 10416 |
| 2023-11-06 | 30.57 | $30.63 | 56739 |
| 2023-11-03 | 30.56 | $30.72 | 102110 |
| 2023-11-02 | 30.54 | $30.38 | 60500 |
| 2023-11-01 | 30.56 | $30.09 | 16321 |
| 2023-10-31 | 30.61 | $29.94 | 15600 |
| 2023-10-30 | 30.68 | $29.82 | 14206 |
| 2023-10-27 | 30.77 | $29.82 | 37200 |
| 2023-10-26 | 30.87 | $29.79 | 16500 |
| 2023-10-25 | 30.98 | $29.88 | 25635 |
| 2023-10-24 | 31.10 | $30.55 | 208200 |
| 2023-10-23 | 31.16 | $30.33 | 292400 |
| 2023-10-20 | 31.24 | $30.43 | 38737 |
| 2023-10-19 | 31.33 | $30.71 | 12100 |
| 2023-10-18 | 31.39 | $31.01 | 7339 |
| 2023-10-17 | 31.43 | $31.34 | 12000 |
| 2023-10-16 | 31.44 | $31.32 | 26517 |
| 2023-10-13 | 31.46 | $30.99 | 11328 |
| 2023-10-12 | 31.50 | $31.58 | 13500 |
| 2023-10-11 | 31.50 | $31.77 | 31800 |
| 2023-10-10 | 31.47 | $31.79 | 10334 |
| 2023-10-09 | 31.43 | $31.36 | 2707 |
| 2023-10-06 | 31.44 | $31.19 | 390200 |
| 2023-10-05 | 31.47 | $30.72 | 20400 |
| 2023-10-04 | 31.55 | $30.86 | 49900 |
| 2023-10-03 | 31.62 | $30.55 | 15439 |
| 2023-10-02 | 31.73 | $31.22 | 28000 |
| 2023-09-29 | 31.79 | $31.35 | 38300 |
| 2023-09-28 | 31.83 | $31.20 | 12704 |
| 2023-09-27 | 31.90 | $30.95 | 10500 |
| 2023-09-26 | 32.00 | $30.61 | 8537 |
| 2023-09-25 | 32.14 | $31.06 | 5007 |
| 2023-09-22 | 32.26 | $30.93 | 26125 |
| 2023-09-21 | 32.40 | $30.95 | 8200 |
| 2023-09-20 | 32.55 | $31.72 | 7510 |
| 2023-09-19 | 32.64 | $31.98 | 20300 |
| 2023-09-18 | 32.71 | $32.13 | 29721 |
| 2023-09-15 | 32.77 | $32.12 | 38600 |
| 2023-09-14 | 32.83 | $32.82 | 121443 |
| 2023-09-13 | 32.84 | $32.38 | 141927 |
| 2023-09-12 | 32.88 | $32.47 | 127726 |
| 2023-09-11 | 32.93 | $32.88 | 4700 |
| 2023-09-08 | 32.93 | $32.59 | 8724 |
| 2023-09-07 | 32.97 | $32.57 | 6800 |
| 2023-09-06 | 33.01 | $32.91 | 29215 |
| 2023-09-05 | 33.02 | $33.14 | 8243 |
| 2023-09-01 | 33.01 | $33.39 | 10502 |
| 2023-08-31 | 32.97 | $33.39 | 32400 |
| 2023-08-30 | 32.92 | $33.18 | 13832 |
| 2023-08-29 | 32.90 | $33.07 | 31400 |
| 2023-08-28 | 32.88 | $32.55 | 17600 |
| 2023-08-25 | 32.91 | $32.28 | 16204 |
| 2023-08-24 | 32.98 | $32.14 | 10600 |
| 2023-08-23 | 33.07 | $32.64 | 10925 |
| 2023-08-22 | 33.11 | $32.22 | 46905 |
| 2023-08-21 | 33.21 | $32.45 | 17444 |
| 2023-08-18 | 33.28 | $32.25 | 9500 |
| 2023-08-17 | 33.39 | $32.20 | 11300 |
| 2023-08-16 | 33.52 | $32.50 | 13311 |
| 2023-08-15 | 33.63 | $32.92 | 6700 |
| 2023-08-14 | 33.70 | $33.34 | 10303 |
| 2023-08-11 | 33.74 | $33.09 | 24700 |
| 2023-08-10 | 33.81 | $33.27 | 14700 |
| 2023-08-09 | 33.86 | $33.30 | 23619 |
| 2023-08-08 | 33.92 | $33.56 | 4417 |
| 2023-08-07 | 33.96 | $33.88 | 21510 |
| 2023-08-04 | 33.97 | $33.64 | 10700 |
| 2023-08-03 | 34.00 | $33.65 | 241700 |
| 2023-08-02 | 34.04 | $33.84 | 10900 |
| 2023-08-01 | 34.06 | $34.43 | 73500 |
| 2023-07-31 | 34.02 | $34.65 | 10803 |
| 2023-07-28 | 33.96 | $34.46 | 17700 |
| 2023-07-27 | 33.90 | $34.08 | 19000 |
| 2023-07-26 | 33.89 | $34.16 | 19238 |
| 2023-07-25 | 33.86 | $34.16 | 7903 |
| 2023-07-24 | 33.83 | $34.07 | 21038 |
| 2023-07-21 | 33.80 | $34.12 | 19900 |
| 2023-07-20 | 33.77 | $34.05 | 26322 |
| 2023-07-19 | 33.74 | $34.37 | 33449 |
| 2023-07-18 | 33.67 | $34.32 | 7201 |
| 2023-07-17 | 33.60 | $34.19 | 12202 |
| 2023-07-14 | 33.54 | $34.04 | 21937 |
| 2023-07-13 | 33.49 | $34.19 | 10012 |
| 2023-07-12 | 33.41 | $34.08 | 19800 |
| 2023-07-11 | 33.34 | $33.79 | 5612 |
| 2023-07-10 | 33.30 | $33.58 | 10612 |
| 2023-07-07 | 33.27 | $33.37 | 16336 |
| 2023-07-06 | 33.25 | $33.25 | 12122 |
| 2023-07-05 | 33.25 | $33.49 | 12519 |
| 2023-07-03 | 33.23 | $33.77 | 8800 |
| 2023-06-30 | 33.17 | $33.61 | 23500 |
| 2023-06-29 | 33.13 | $33.46 | 31532 |
| 2023-06-28 | 33.09 | $33.34 | 7200 |
| 2023-06-27 | 33.07 | $33.37 | 11800 |
| 2023-06-26 | 33.03 | $33.14 | 13900 |
| 2023-06-23 | 33.02 | $33.11 | 9400 |
| 2023-06-22 | 33.01 | $33.21 | 33921 |
| 2023-06-21 | 32.99 | $33.28 | 85800 |
| 2023-06-20 | 32.96 | $33.31 | 24548 |
| 2023-06-16 | 32.93 | $33.48 | 26113 |
| 2023-06-15 | 32.87 | $33.49 | 12400 |
| 2023-06-14 | 32.80 | $33.37 | 9400 |
| 2023-06-13 | 32.74 | $33.33 | 17100 |
| 2023-06-12 | 32.68 | $33.21 | 8100 |
| 2023-06-09 | 32.63 | $32.96 | 13323 |
| 2023-06-08 | 32.59 | $33.07 | 8600 |
| 2023-06-07 | 32.54 | $32.96 | 27309 |
| 2023-06-06 | 32.49 | $32.80 | 20834 |
| 2023-06-05 | 32.46 | $32.69 | 5730 |
| 2023-06-02 | 32.44 | $32.82 | 20900 |
| 2023-06-01 | 32.40 | $32.38 | 24900 |
| 2023-05-31 | 32.40 | $32.21 | 31500 |
| 2023-05-30 | 32.42 | $32.43 | 13900 |
| 2023-05-26 | 32.42 | $32.49 | 34100 |
| 2023-05-25 | 32.41 | $32.29 | 20429 |
| 2023-05-24 | 32.43 | $32.08 | 40616 |
| 2023-05-23 | 32.46 | $32.42 | 18100 |
| 2023-05-22 | 32.47 | $32.46 | 23800 |
| 2023-05-19 | 32.47 | $32.50 | 19904 |
| 2023-05-18 | 32.46 | $32.73 | 14800 |
| 2023-05-17 | 32.44 | $32.52 | 8609 |
| 2023-05-16 | 32.43 | $32.24 | 11700 |
| 2023-05-15 | 32.45 | $32.41 | 40400 |
| 2023-05-12 | 32.45 | $32.23 | 23800 |
| 2023-05-11 | 32.47 | $32.24 | 39815 |
| 2023-05-10 | 32.50 | $32.39 | 15332 |
| 2023-05-09 | 32.51 | $32.39 | 215300 |
| 2023-05-08 | 32.52 | $32.45 | 10500 |
| 2023-05-05 | 32.53 | $32.54 | 7700 |
| 2023-05-04 | 32.53 | $32.19 | 15119 |
| 2023-05-03 | 32.56 | $32.50 | 6100 |
| 2023-05-02 | 32.57 | $32.47 | 19700 |
| 2023-05-01 | 32.58 | $32.63 | 15223 |
| 2023-04-28 | 32.57 | $32.53 | 11929 |
| 2023-04-27 | 32.58 | $32.33 | 9600 |
| 2023-04-26 | 32.61 | $32.21 | 13900 |
| 2023-04-25 | 32.65 | $32.22 | 6209 |
| 2023-04-24 | 32.69 | $32.60 | 45200 |
| 2023-04-21 | 32.70 | $32.54 | 41522 |
| 2023-04-20 | 32.72 | $32.65 | 6500 |
| 2023-04-19 | 32.73 | $32.64 | 25500 |
| 2023-04-18 | 32.74 | $32.76 | 7338 |
| 2023-04-17 | 32.73 | $32.67 | 15600 |
| 2023-04-14 | 32.74 | $32.60 | 17933 |
| 2023-04-13 | 32.75 | $32.70 | 13800 |
| 2023-04-12 | 32.76 | $32.50 | 13211 |
| 2023-04-11 | 32.79 | $32.76 | 12810 |
| 2023-04-10 | 32.79 | $32.47 | 13520 |
| 2023-04-06 | 32.82 | $32.28 | 20816 |
| 2023-04-05 | 32.88 | $32.29 | 14418 |
| 2023-04-04 | 32.94 | $32.52 | 20116 |
| 2023-04-03 | 32.99 | $33.01 | 39400 |
| 2023-03-31 | 32.99 | $32.98 | 19438 |
| 2023-03-30 | 32.99 | $32.66 | 279526 |
| 2023-03-29 | 33.02 | $32.53 | 8700 |
| 2023-03-28 | 33.07 | $32.21 | 47800 |
| 2023-03-27 | 33.16 | $32.04 | 13900 |
| 2023-03-24 | 33.28 | $32.11 | 25801 |
| 2023-03-23 | 33.41 | $31.98 | 20101 |
| 2023-03-22 | 33.56 | $32.26 | 15600 |
| 2023-03-21 | 33.69 | $32.80 | 8700 |
| 2023-03-20 | 33.79 | $32.27 | 6400 |
| 2023-03-17 | 33.95 | $31.56 | 13800 |
| 2023-03-16 | 34.20 | $32.39 | 27800 |
| 2023-03-15 | 34.39 | $31.87 | 28900 |
| 2023-03-14 | 34.65 | $33.04 | 17439 |
| 2023-03-13 | 34.82 | $32.50 | 28930 |
| 2023-03-10 | 35.07 | $33.19 | 16500 |
| 2023-03-09 | 35.26 | $34.09 | 27101 |
| 2023-03-08 | 35.39 | $35.13 | 23007 |
| 2023-03-07 | 35.42 | $35.10 | 11300 |
| 2023-03-06 | 35.45 | $35.69 | 15426 |
| 2023-03-03 | 35.42 | $36.07 | 7449 |
| 2023-03-02 | 35.36 | $35.68 | 84023 |
| 2023-03-01 | 35.32 | $35.29 | 58609 |
| 2023-02-28 | 35.32 | $34.98 | 20406 |
| 2023-02-27 | 35.36 | $35.24 | 15429 |
| 2023-02-24 | 35.37 | $35.00 | 11100 |
| 2023-02-23 | 35.41 | $35.13 | 385700 |
| 2023-02-22 | 35.44 | $34.75 | 279039 |
| 2023-02-21 | 35.51 | $34.89 | 39100 |
| 2023-02-17 | 35.58 | $35.31 | 55020 |
| 2023-02-16 | 35.61 | $35.60 | 11936 |
| 2023-02-15 | 35.61 | $35.87 | 8800 |
| 2023-02-14 | 35.58 | $35.92 | 17500 |
| 2023-02-13 | 35.55 | $35.89 | 7600 |
| 2023-02-10 | 35.51 | $35.61 | 14142 |
| 2023-02-09 | 35.50 | $35.15 | 52709 |
| 2023-02-08 | 35.54 | $35.46 | 15800 |
| 2023-02-07 | 35.55 | $35.64 | 23424 |
| 2023-02-06 | 35.54 | $35.32 | 68000 |
| 2023-02-03 | 35.56 | $35.61 | 15400 |
| 2023-02-02 | 35.55 | $35.67 | 47549 |
| 2023-02-01 | 35.54 | $35.76 | 28127 |
| 2023-01-31 | 35.52 | $35.72 | 76705 |
| 2023-01-30 | 35.50 | $35.49 | 11000 |
| 2023-01-27 | 35.50 | $35.90 | 58715 |
| 2023-01-26 | 35.46 | $35.92 | 19925 |
| 2023-01-25 | 35.41 | $35.68 | 225800 |
| 2023-01-24 | 35.38 | $35.56 | 34016 |
| 2023-01-23 | 35.36 | $35.73 | 20400 |
| 2023-01-20 | 35.32 | $35.52 | 16600 |
| 2023-01-19 | 35.30 | $35.26 | 55600 |
| 2023-01-18 | 35.30 | $35.40 | 27541 |
| 2023-01-17 | 35.29 | $35.52 | 34731 |
| 2023-01-13 | 35.27 | $35.66 | 48500 |
| 2023-01-12 | 35.23 | $35.61 | 39839 |
| 2023-01-11 | 35.19 | $35.42 | 39500 |
| 2023-01-10 | 35.16 | $35.30 | 22138 |
| 2023-01-09 | 35.15 | $35.24 | 24700 |
| 2023-01-06 | 35.14 | $35.17 | 17600 |
| 2023-01-05 | 35.13 | $34.78 | 160120 |
| 2023-01-04 | 35.17 | $35.02 | 19800 |
| 2023-01-03 | 35.19 | $34.70 | 5700 |
| 2022-12-30 | 35.24 | $35.02 | 32400 |
| 2022-12-29 | 35.26 | $35.03 | 26400 |
| 2022-12-28 | 35.28 | $34.87 | 23800 |
| 2022-12-27 | 35.33 | $35.18 | 21000 |
| 2022-12-23 | 35.34 | $35.17 | 14109 |
| 2022-12-22 | 35.36 | $35.15 | 10322 |
| 2022-12-21 | 35.38 | $35.38 | 166528 |
| 2022-12-20 | 35.39 | $35.14 | 17600 |
| 2022-12-19 | 35.41 | $35.10 | 24200 |
| 2022-12-16 | 35.44 | $35.28 | 45000 |
| 2022-12-15 | 35.46 | $35.30 | 12600 |
| 2022-12-14 | 35.48 | $35.49 | 35048 |
| 2022-12-13 | 35.48 | $35.57 | 28900 |
| 2022-12-12 | 35.47 | $35.39 | 14100 |
| 2022-12-09 | 35.47 | $35.22 | 24000 |
| 2022-12-08 | 35.50 | $35.27 | 35442 |
| 2022-12-07 | 35.53 | $35.24 | 75614 |
| 2022-12-06 | 35.56 | $35.29 | 177902 |
| 2022-12-05 | 35.58 | $35.64 | 18038 |
| 2022-12-02 | 35.58 | $35.71 | 12211 |
| 2022-12-01 | 35.56 | $35.65 | 118022 |
| 2022-11-30 | 35.55 | $35.74 | 63334 |
| 2022-11-29 | 35.54 | $35.62 | 45007 |
| 2022-11-28 | 35.53 | $35.53 | 23700 |
| 2022-11-25 | 35.53 | $35.77 | 5500 |
| 2022-11-23 | 35.50 | $35.76 | 10401 |
| 2022-11-22 | 35.47 | $35.80 | 157300 |
| 2022-11-21 | 35.44 | $35.61 | 5400 |
| 2022-11-18 | 35.42 | $35.64 | 20200 |
| 2022-11-17 | 35.40 | $35.65 | 7800 |
| 2022-11-16 | 35.37 | $35.61 | 23108 |
| 2022-11-15 | 35.35 | $35.75 | 13700 |
| 2022-11-14 | 35.30 | $35.72 | 11800 |
| 2022-11-11 | 35.26 | $35.71 | 9348 |
| 2022-11-10 | 35.21 | $35.53 | 15415 |
| 2022-11-09 | 35.18 | $35.23 | 27200 |
| 2022-11-08 | 35.17 | $35.56 | 11336 |
| 2022-11-07 | 35.13 | $35.55 | 88306 |
| 2022-11-04 | 35.09 | $35.36 | 173126 |
| 2022-11-03 | 35.06 | $35.23 | 38924 |
| 2022-11-02 | 35.04 | $35.32 | 13332 |
| 2022-11-01 | 35.01 | $35.45 | 190200 |
| 2022-10-31 | 34.97 | $35.41 | 13200 |
| 2022-10-28 | 34.92 | $35.32 | 13220 |
| 2022-10-27 | 34.88 | $35.31 | 22300 |
| 2022-10-26 | 34.83 | $35.29 | 50111 |
| 2022-10-25 | 34.79 | $35.18 | 177724 |
| 2022-10-24 | 34.74 | $35.09 | 260200 |
| 2022-10-21 | 34.71 | $35.03 | 37000 |
| 2022-10-20 | 34.67 | $34.81 | 10820 |
| 2022-10-19 | 34.66 | $34.85 | 168300 |
| 2022-10-18 | 34.64 | $34.87 | 5700 |
| 2022-10-17 | 34.61 | $34.61 | 54100 |
| 2022-10-14 | 34.61 | $34.35 | 10900 |
| 2022-10-13 | 34.64 | $35.29 | 54300 |
| 2022-10-12 | 34.57 | $34.76 | 45632 |
| 2022-10-11 | 34.55 | $34.45 | 16000 |
| 2022-10-10 | 34.57 | $34.67 | 12600 |
| 2022-10-07 | 34.55 | $34.75 | 20500 |
| 2022-10-06 | 34.53 | $35.13 | 6717 |
| 2022-10-05 | 34.47 | $35.07 | 36200 |
| 2022-10-04 | 34.41 | $35.09 | 42700 |
| 2022-10-03 | 34.34 | $34.28 | 10039 |
| 2022-09-30 | 34.34 | $33.42 | 20545 |
| 2022-09-29 | 34.44 | $33.50 | 47600 |
| 2022-09-28 | 34.54 | $33.76 | 30100 |
| 2022-09-27 | 34.62 | $32.96 | 122500 |
| 2022-09-26 | 34.80 | $32.84 | 15948 |
| 2022-09-23 | 35.00 | $33.17 | 158526 |
| 2022-09-22 | 35.19 | $34.27 | 24100 |
| 2022-09-21 | 35.29 | $34.45 | 24000 |
| 2022-09-20 | 35.38 | $34.76 | 51800 |
| 2022-09-19 | 35.45 | $34.91 | 30600 |
| 2022-09-16 | 35.50 | $34.77 | 17800 |
| 2022-09-15 | 35.58 | $35.17 | 18100 |
| 2022-09-14 | 35.62 | $35.47 | 24700 |
| 2022-09-13 | 35.64 | $35.39 | 96300 |
| 2022-09-12 | 35.66 | $36.02 | 17700 |
| 2022-09-09 | 35.63 | $35.82 | 14526 |
| 2022-09-08 | 35.61 | $35.44 | 32300 |
| 2022-09-07 | 35.62 | $35.26 | 58600 |
| 2022-09-06 | 35.66 | $35.15 | 16700 |
| 2022-09-02 | 35.72 | $35.38 | 8900 |
| 2022-09-01 | 35.75 | $35.13 | 10100 |
| 2022-08-31 | 35.82 | $35.57 | 43700 |
| 2022-08-30 | 35.84 | $35.62 | 26500 |
| 2022-08-29 | 35.87 | $36.35 | 9102 |
| 2022-08-26 | 35.82 | $36.31 | 12246 |
| 2022-08-25 | 35.76 | $36.73 | 10719 |
| 2022-08-24 | 35.66 | $36.51 | 12300 |
| 2022-08-23 | 35.57 | $36.32 | 3120 |
| 2022-08-22 | 35.50 | $35.86 | 12100 |
| 2022-08-19 | 35.46 | $36.09 | 4700 |
| 2022-08-18 | 35.39 | $36.31 | 11300 |
| 2022-08-17 | 35.29 | $35.94 | 5413 |
| 2022-08-16 | 35.23 | $36.02 | 15544 |
| 2022-08-15 | 35.14 | $35.85 | 76300 |
| 2022-08-12 | 35.07 | $35.97 | 11400 |
| 2022-08-11 | 34.97 | $35.87 | 62500 |
| 2022-08-10 | 34.88 | $35.41 | 29900 |
| 2022-08-09 | 34.82 | $35.25 | 52800 |
| 2022-08-08 | 34.78 | $35.00 | 17934 |
| 2022-08-05 | 34.75 | $35.07 | 21700 |
| 2022-08-04 | 34.72 | $34.72 | 42900 |
| 2022-08-03 | 34.72 | $35.18 | 23830 |
| 2022-08-02 | 34.67 | $35.31 | 9300 |
| 2022-08-01 | 34.60 | $35.36 | 22631 |
| 2022-07-29 | 34.52 | $35.64 | 9100 |
| 2022-07-28 | 34.41 | $35.08 | 8525 |
| 2022-07-27 | 34.34 | $35.00 | 19145 |
| 2022-07-26 | 34.27 | $34.70 | 20400 |
| 2022-07-25 | 34.22 | $34.69 | 6600 |
| 2022-07-22 | 34.17 | $34.25 | 8000 |
| 2022-07-21 | 34.16 | $34.32 | 19911 |
| 2022-07-20 | 34.15 | $34.54 | 70519 |
| 2022-07-19 | 34.11 | $34.27 | 11638 |
| 2022-07-18 | 34.09 | $33.89 | 20900 |
| 2022-07-15 | 34.11 | $33.63 | 136240 |
| 2022-07-14 | 34.16 | $33.32 | 41900 |
| 2022-07-13 | 34.25 | $33.70 | 12645 |
| 2022-07-12 | 34.30 | $33.62 | 13942 |
| 2022-07-11 | 34.38 | $33.77 | 20700 |
| 2022-07-08 | 34.44 | $33.94 | 19700 |
| 2022-07-07 | 34.49 | $33.92 | 10800 |
| 2022-07-06 | 34.55 | $33.60 | 27500 |
| 2022-07-05 | 34.65 | $33.59 | 21500 |
| 2022-07-01 | 34.77 | $34.07 | 35400 |
| 2022-06-30 | 34.84 | $33.92 | 253500 |
| 2022-06-29 | 34.94 | $34.10 | 359600 |
| 2022-06-28 | 35.02 | $34.32 | 24702 |
| 2022-06-27 | 35.10 | $34.24 | 60200 |
| 2022-06-24 | 35.19 | $34.01 | 14600 |
| 2022-06-23 | 35.31 | $33.61 | 18200 |
| 2022-06-22 | 35.49 | $33.88 | 12000 |
| 2022-06-21 | 35.66 | $34.49 | 46412 |
| 2022-06-17 | 35.78 | $33.92 | 36335 |
| 2022-06-16 | 35.98 | $34.30 | 42600 |
| 2022-06-15 | 36.16 | $35.27 | 14902 |
| 2022-06-14 | 36.25 | $35.44 | 13600 |
| 2022-06-13 | 36.34 | $35.30 | 19517 |
| 2022-06-10 | 36.45 | $36.28 | 11600 |
| 2022-06-09 | 36.46 | $36.73 | 7900 |
| 2022-06-08 | 36.44 | $37.15 | 18417 |
| 2022-06-07 | 36.36 | $37.42 | 11900 |
| 2022-06-06 | 36.25 | $37.06 | 7411 |
| 2022-06-03 | 36.16 | $37.04 | 12700 |
| 2022-06-02 | 36.07 | $36.99 | 8643 |
| 2022-06-01 | 35.97 | $36.90 | 6900 |
| 2022-05-31 | 35.88 | $36.66 | 20800 |
| 2022-05-27 | 35.79 | $37.05 | 41227 |
| 2022-05-26 | 35.66 | $36.45 | 12400 |
| 2022-05-25 | 35.58 | $36.01 | 328600 |
| 2022-05-24 | 35.53 | $35.55 | 45500 |
| 2022-05-23 | 35.53 | $35.68 | 11923 |
| 2022-05-20 | 35.52 | $35.07 | 11000 |
| 2022-05-19 | 35.56 | $35.10 | 6200 |
| 2022-05-18 | 35.61 | $35.21 | 24142 |
| 2022-05-17 | 35.65 | $36.19 | 377000 |
| 2022-05-16 | 35.60 | $35.72 | 15300 |
| 2022-05-13 | 35.59 | $35.39 | 11400 |
| 2022-05-12 | 35.61 | $34.39 | 68400 |
| 2022-05-11 | 35.73 | $34.42 | 11341 |
| 2022-05-10 | 35.87 | $34.47 | 6800 |
| 2022-05-09 | 36.02 | $34.57 | 3100 |
| 2022-05-06 | 36.17 | $36.54 | 10700 |
| 2022-05-05 | 36.13 | $36.35 | 7600 |
| 2022-05-04 | 36.11 | $37.31 | 14546 |
| 2022-05-03 | 35.99 | $35.99 | 15827 |
| 2022-05-02 | 35.99 | $35.22 | 13508 |
| 2022-04-29 | 36.07 | $35.05 | 15512 |
| 2022-04-28 | 36.17 | $35.72 | 19000 |
| 2022-04-27 | 36.22 | $35.12 | 22440 |
| 2022-04-26 | 36.34 | $34.81 | 12300 |
| 2022-04-25 | 36.50 | $35.08 | 8500 |
| 2022-04-22 | 36.65 | $35.71 | 8700 |
| 2022-04-21 | 36.74 | $36.73 | 87700 |
| 2022-04-20 | 36.75 | $37.67 | 12133 |
| 2022-04-19 | 36.65 | $37.55 | 146049 |
| 2022-04-18 | 36.55 | $37.17 | 11643 |
| 2022-04-14 | 36.49 | $36.98 | 94000 |
| 2022-04-13 | 36.44 | $36.91 | 7933 |
| 2022-04-12 | 36.39 | $36.27 | 25400 |
| 2022-04-11 | 36.40 | $36.08 | 18700 |
| 2022-04-08 | 36.43 | $36.58 | 4733 |
| 2022-04-07 | 36.42 | $35.93 | 3900 |
| 2022-04-06 | 36.47 | $35.76 | 8100 |
| 2022-04-05 | 36.54 | $36.29 | 66800 |
| 2022-04-04 | 36.57 | $36.93 | 3600 |
| 2022-04-01 | 36.53 | $36.93 | 2700 |
| 2022-03-31 | 36.49 | $36.65 | 9805 |
| 2022-03-30 | 36.47 | $37.21 | 4205 |
| 2022-03-29 | 36.40 | $37.36 | 8100 |
| 2022-03-28 | 36.29 | $36.95 | 10800 |
| 2022-03-25 | 36.22 | $37.41 | 8700 |
| 2022-03-24 | 36.10 | $37.10 | 12700 |
| 2022-03-23 | 35.99 | $36.85 | 9149 |
| 2022-03-22 | 35.90 | $36.81 | 3022 |
| 2022-03-21 | 35.81 | $36.56 | 5700 |
| 2022-03-18 | 35.73 | $36.10 | 2600 |
| 2022-03-17 | 35.69 | $36.11 | 14706 |
| 2022-03-16 | 35.65 | $35.13 | 20816 |
| 2022-03-15 | 35.70 | $34.68 | 31500 |
| 2022-03-14 | 35.81 | $34.48 | 7500 |
| 2022-03-11 | 35.95 | $35.45 | 14500 |
| 2022-03-10 | 36.00 | $35.96 | 5109 |
| 2022-03-09 | 36.01 | $35.80 | 35821 |
| 2022-03-08 | 36.03 | $35.34 | 7011 |
| 2022-03-07 | 36.10 | $35.17 | 4600 |
| 2022-03-04 | 36.20 | $36.22 | 9800 |
| 2022-03-03 | 36.19 | $36.46 | 10345 |
| 2022-03-02 | 36.17 | $36.93 | 10300 |
| 2022-03-01 | 36.09 | $35.88 | 20324 |
| 2022-02-28 | 36.11 | $36.24 | 4900 |
| 2022-02-25 | 36.09 | $36.05 | 12627 |
| 2022-02-24 | 36.10 | $35.36 | 6600 |
| 2022-02-23 | 36.18 | $34.63 | 10200 |
| 2022-02-22 | 36.34 | $35.11 | 14700 |
| 2022-02-18 | 36.47 | $35.91 | 13905 |
| 2022-02-17 | 36.53 | $36.09 | 6000 |
| 2022-02-16 | 36.57 | $36.82 | 5034 |
| 2022-02-15 | 36.55 | $36.63 | 8733 |
| 2022-02-14 | 36.54 | $36.14 | 6000 |
| 2022-02-11 | 36.58 | $36.42 | 8206 |
| 2022-02-10 | 36.60 | $36.71 | 6631 |
| 2022-02-09 | 36.59 | $37.36 | 5300 |
| 2022-02-08 | 36.51 | $36.48 | 1329 |
| 2022-02-07 | 36.51 | $36.18 | 3600 |
| 2022-02-04 | 36.54 | $36.23 | 2527 |
| 2022-02-03 | 36.58 | $36.21 | 7400 |
| 2022-02-02 | 36.62 | $37.02 | 19132 |
| 2022-02-01 | 36.57 | $36.86 | 15547 |
| 2022-01-31 | 36.54 | $36.27 | 3700 |
| 2022-01-28 | 36.57 | $35.45 | 4215 |
| 2022-01-27 | 36.69 | $34.99 | 10445 |
| 2022-01-26 | 36.87 | $35.37 | 9900 |
| 2022-01-25 | 37.03 | $35.65 | 15000 |
| 2022-01-24 | 37.17 | $35.84 | 35709 |
| 2022-01-21 | 37.31 | $35.44 | 13100 |
| 2022-01-20 | 37.51 | $36.08 | 14111 |
| 2022-01-19 | 37.66 | $36.75 | 30422 |
| 2022-01-18 | 37.75 | $37.32 | 5400 |
| 2022-01-14 | 37.80 | $38.08 | 6021 |
| 2022-01-13 | 37.77 | $37.84 | 15032 |
| 2022-01-12 | 37.76 | $38.17 | 5800 |
| 2022-01-11 | 37.72 | $38.05 | 7637 |
| 2022-01-10 | 37.68 | $37.48 | 18715 |
| 2022-01-07 | 37.71 | $37.70 | 16819 |
| 2022-01-06 | 37.71 | $38.11 | 9108 |
| 2022-01-05 | 37.66 | $37.73 | 4700 |
| 2022-01-04 | 37.66 | $38.51 | 2100 |
| 2022-01-03 | 37.57 | $38.08 | 3649 |
| 2021-12-31 | 37.51 | $37.83 | 9516 |
| 2021-12-30 | 37.48 | $37.93 | 8600 |
| 2021-12-29 | 37.43 | $37.90 | 4401 |
| 2021-12-28 | 37.38 | $37.79 | 4220 |
| 2021-12-27 | 37.34 | $37.93 | 14100 |
| 2021-12-23 | 37.28 | $37.32 | 2000 |
| 2021-12-22 | 37.27 | $37.00 | 6100 |
| 2021-12-21 | 37.30 | $36.65 | 8600 |
| 2021-12-20 | 37.37 | $35.53 | 13633 |
| 2021-12-17 | 37.56 | $36.48 | 3300 |
| 2021-12-16 | 37.68 | $36.70 | 5900 |
| 2021-12-15 | 37.78 | $37.29 | 7543 |
| 2021-12-14 | 37.83 | $36.86 | 4527 |
| 2021-12-13 | 37.93 | $37.40 | 8325 |
| 2021-12-10 | 37.99 | $37.84 | 5500 |
| 2021-12-09 | 38.01 | $37.82 | 6100 |
| 2021-12-08 | 38.03 | $38.34 | 3300 |
| 2021-12-07 | 37.99 | $38.14 | 8818 |
| 2021-12-06 | 37.98 | $37.14 | 6738 |
| 2021-12-03 | 38.07 | $36.78 | 19800 |
| 2021-12-02 | 38.20 | $37.28 | 8800 |
| 2021-12-01 | 38.30 | $37.52 | 5200 |
| 2021-11-30 | 38.38 | $37.27 | 4400 |
| 2021-11-29 | 38.50 | $38.24 | 2600 |
| 2021-11-26 | 38.53 | $37.83 | 3000 |
| 2021-11-24 | 38.60 | $38.69 | 3725 |
| 2021-11-23 | 38.59 | $38.62 | 3100 |
| 2021-11-22 | 38.59 | $38.84 | 1700 |
| 2021-11-19 | 38.56 | $39.06 | 8700 |
| 2021-11-18 | 38.51 | $39.10 | 7600 |
| 2021-11-17 | 38.44 | $39.33 | 9100 |
| 2021-11-16 | 38.35 | $39.57 | 4800 |
| 2021-11-15 | 38.22 | $39.27 | 8900 |
| 2021-11-12 | 38.11 | $39.30 | 3717 |
| 2021-11-11 | 37.99 | $38.93 | 6311 |
| 2021-11-10 | 37.89 | $38.68 | 7900 |
| 2021-11-09 | 37.80 | $39.23 | 5100 |
| 2021-11-08 | 37.65 | $39.28 | 4943 |
| 2021-11-05 | 37.48 | $38.89 | 4600 |
| 2021-11-04 | 37.33 | $38.83 | 10400 |
| 2021-11-03 | 37.18 | $38.52 | 8400 |
| 2021-11-02 | 37.04 | $38.14 | 4600 |
| 2021-11-01 | 36.92 | $38.06 | 11200 |
| 2021-10-29 | 36.80 | $37.64 | 4020 |
| 2021-10-28 | 36.71 | $37.45 | 2846 |
| 2021-10-27 | 36.63 | $36.90 | 2400 |
| 2021-10-26 | 36.60 | $37.42 | 7943 |
| 2021-10-25 | 36.52 | $37.61 | 8818 |
| 2021-10-22 | 36.40 | $37.37 | 30307 |
| 2021-10-21 | 36.30 | $37.53 | 11700 |
| 2021-10-20 | 36.17 | $37.13 | 27817 |
| 2021-10-19 | 36.07 | $36.94 | 6216 |
| 2021-10-18 | 35.98 | $36.84 | 3900 |
| 2021-10-15 | 35.89 | $36.58 | 10109 |
| 2021-10-14 | 35.82 | $36.41 | 5500 |
| 2021-10-13 | 35.76 | $35.74 | 3224 |
| 2021-10-12 | 35.76 | $35.51 | 4912 |
| 2021-10-11 | 35.78 | $35.42 | 5200 |
| 2021-10-08 | 35.82 | $35.59 | 3114 |
| 2021-10-07 | 35.84 | $35.76 | 15000 |
| 2021-10-06 | 35.85 | $35.27 | 1941 |
| 2021-10-05 | 35.92 | $35.32 | 3300 |
| 2021-10-04 | 35.98 | $34.98 | 4500 |
| 2021-10-01 | 36.08 | $35.48 | 30210 |
| 2021-09-30 | 36.15 | $35.15 | 25836 |
| 2021-09-29 | 36.25 | $35.58 | 5110 |
| 2021-09-28 | 36.32 | $35.77 | 15000 |
| 2021-09-27 | 36.38 | $36.58 | 6900 |
| 2021-09-24 | 36.36 | $36.59 | 4500 |
| 2021-09-23 | 36.33 | $36.60 | 500 |
| 2021-09-22 | 36.31 | $36.14 | 6600 |
| 2021-09-21 | 36.32 | $35.67 | 20133 |
| 2021-09-20 | 36.39 | $35.20 | 7634 |
| 2021-09-17 | 36.52 | $36.21 | 6227 |
| 2021-09-16 | 36.55 | $36.66 | 3300 |
| 2021-09-15 | 36.54 | $36.49 | 3800 |
| 2021-09-14 | 36.55 | $36.16 | 2743 |
| 2021-09-13 | 36.59 | $36.28 | 8512 |
| 2021-09-10 | 36.62 | $36.34 | 9600 |
| 2021-09-09 | 36.65 | $36.53 | 3232 |
| 2021-09-08 | 36.66 | $36.52 | 6200 |
| 2021-09-07 | 36.67 | $36.78 | 6024 |
| 2021-09-03 | 36.66 | $37.08 | 3501 |
| 2021-09-02 | 36.62 | $37.09 | 6900 |
| 2021-09-01 | 36.57 | $36.94 | 4146 |
| 2021-08-31 | 36.53 | $36.90 | 3400 |
| 2021-08-30 | 36.49 | $37.15 | 1600 |
| 2021-08-27 | 36.42 | $37.15 | 7341 |
| 2021-08-26 | 36.35 | $36.64 | 31749 |
| 2021-08-25 | 36.32 | $36.95 | 19304 |
| 2021-08-24 | 36.25 | $36.67 | 2600 |
| 2021-08-23 | 36.21 | $36.34 | 7300 |
| 2021-08-20 | 36.19 | $35.90 | 11310 |
| 2021-08-19 | 36.22 | $35.54 | 9900 |
| 2021-08-18 | 36.29 | $36.01 | 20400 |
| 2021-08-17 | 36.32 | $35.93 | 5300 |
| 2021-08-16 | 36.36 | $36.56 | 6125 |
| 2021-08-13 | 36.34 | $36.63 | 4947 |
| 2021-08-12 | 36.31 | $36.76 | 7900 |
| 2021-08-11 | 36.27 | $36.82 | 5700 |
| 2021-08-10 | 36.21 | $36.54 | 10600 |
| 2021-08-09 | 36.17 | $36.43 | 12817 |
| 2021-08-06 | 36.15 | $36.50 | 16800 |
| 2021-08-05 | 36.11 | $36.53 | 63126 |
| 2021-08-04 | 36.07 | $36.38 | 10200 |
| 2021-08-03 | 36.03 | $36.57 | 15800 |
| 2021-08-02 | 35.98 | $36.31 | 4400 |
| 2021-07-30 | 35.94 | $36.35 | 11100 |
| 2021-07-29 | 35.90 | $36.36 | 18218 |
| 2021-07-28 | 35.85 | $36.10 | 11942 |
| 2021-07-27 | 35.82 | $35.78 | 9406 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
41.07
2026-07-24
Close Price
$40.06
Vol: 1730
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
30.38
Average
35.42
Maximum
42.35
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 41.07 | $40.06 | 1730 |
| 2026-07-23 | 41.22 | $40.67 | 1016 |
| 2026-07-22 | 41.32 | $40.90 | 1107 |
| 2026-07-21 | 41.41 | $41.14 | 1822 |
| 2026-07-20 | 41.47 | $40.05 | 4000 |
| 2026-07-17 | 41.65 | $40.21 | 3151 |
| 2026-07-16 | 41.82 | $40.50 | 3028 |
| 2026-07-15 | 41.97 | $41.10 | 806 |
| 2026-07-14 | 42.07 | $41.50 | 2100 |
| 2026-07-13 | 42.13 | $41.18 | 648 |
| 2026-07-10 | 42.23 | $42.10 | 742 |
| 2026-07-09 | 42.24 | $42.42 | 805 |
| 2026-07-08 | 42.21 | $41.52 | 3848 |
| 2026-07-07 | 42.27 | $41.37 | 1302 |
| 2026-07-06 | 42.34 | $42.40 | 2324 |
| 2026-07-02 | 42.32 | $41.84 | 608 |
| 2026-07-01 | 42.35 | $42.80 | 4200 |
| 2026-06-30 | 42.29 | $43.80 | 3094 |
| 2026-06-29 | 42.12 | $42.96 | 3000 |
| 2026-06-26 | 42.03 | $42.24 | 2100 |
| 2026-06-25 | 42.00 | $42.68 | 805 |
| 2026-06-24 | 41.92 | $41.77 | 1800 |
| 2026-06-23 | 41.93 | $41.80 | 3344 |
| 2026-06-22 | 41.94 | $42.62 | 15235 |
| 2026-06-18 | 41.85 | $41.98 | 4100 |
| 2026-06-17 | 41.82 | $41.41 | 3400 |
| 2026-06-16 | 41.84 | $41.70 | 3015 |
| 2026-06-15 | 41.83 | $42.49 | 2025 |
| 2026-06-12 | 41.73 | $42.41 | 800 |
| 2026-06-11 | 41.63 | $42.05 | 1536 |
| 2026-06-10 | 41.55 | $41.15 | 1500 |
| 2026-06-09 | 41.56 | $41.58 | 1100 |
| 2026-06-08 | 41.51 | $41.82 | 4014 |
| 2026-06-05 | 41.44 | $41.01 | 4217 |
| 2026-06-04 | 41.43 | $42.70 | 2532 |
| 2026-06-03 | 41.25 | $42.66 | 431 |
| 2026-06-02 | 41.05 | $42.07 | 1637 |
| 2026-06-01 | 40.89 | $41.69 | 300 |
| 2026-05-29 | 40.75 | $41.63 | 2040 |
| 2026-05-28 | 40.60 | $41.74 | 1469 |
| 2026-05-27 | 40.43 | $41.36 | 137 |
| 2026-05-26 | 40.27 | $41.54 | 1301 |
| 2026-05-22 | 40.07 | $41.17 | 1900 |
| 2026-05-21 | 39.90 | $40.68 | 2200 |
| 2026-05-20 | 39.76 | $40.74 | 1500 |
| 2026-05-19 | 39.59 | $40.23 | 800 |
| 2026-05-18 | 39.46 | $40.14 | 1984 |
| 2026-05-15 | 39.33 | $40.22 | 4212 |
| 2026-05-14 | 39.17 | $40.56 | 600 |
| 2026-05-13 | 38.97 | $40.39 | 1640 |
| 2026-05-12 | 38.76 | $40.11 | 1531 |
| 2026-05-11 | 38.57 | $40.23 | 400 |
| 2026-05-08 | 38.35 | $39.72 | 3621 |
| 2026-05-07 | 38.16 | $38.97 | 11689 |
| 2026-05-06 | 38.03 | $39.63 | 3442 |
| 2026-05-05 | 37.82 | $38.90 | 2200 |
| 2026-05-04 | 37.66 | $38.33 | 5951 |
| 2026-05-01 | 37.54 | $38.50 | 1640 |
| 2026-04-30 | 37.39 | $38.52 | 3300 |
| 2026-04-29 | 37.22 | $37.67 | 3565 |
| 2026-04-28 | 37.12 | $37.49 | 3100 |
| 2026-04-27 | 37.02 | $37.88 | 4293 |
| 2026-04-24 | 36.87 | $37.93 | 2404 |
| 2026-04-23 | 36.69 | $37.58 | 1800 |
| 2026-04-22 | 36.55 | $37.41 | 1035 |
| 2026-04-21 | 36.41 | $37.18 | 1952 |
| 2026-04-20 | 36.28 | $37.37 | 3186 |
| 2026-04-17 | 36.12 | $37.37 | 1800 |
| 2026-04-16 | 35.95 | $37.00 | 12900 |
| 2026-04-15 | 35.81 | $36.87 | 83645 |
| 2026-04-14 | 35.67 | $36.92 | 3279 |
| 2026-04-13 | 35.52 | $36.63 | 8300 |
| 2026-04-10 | 35.39 | $36.27 | 1040 |
| 2026-04-09 | 35.29 | $36.34 | 3816 |
| 2026-04-08 | 35.19 | $36.26 | 3048 |
| 2026-04-07 | 35.08 | $35.34 | 3600 |
| 2026-04-06 | 35.07 | $35.32 | 3400 |
| 2026-04-02 | 35.07 | $35.17 | 1900 |
| 2026-04-01 | 35.08 | $35.15 | 1800 |
| 2026-03-31 | 35.11 | $34.83 | 4300 |
| 2026-03-30 | 35.18 | $33.81 | 924 |
| 2026-03-27 | 35.36 | $34.36 | 44014 |
| 2026-03-26 | 35.51 | $35.19 | 86600 |
| 2026-03-25 | 35.59 | $35.91 | 2543 |
| 2026-03-24 | 35.61 | $35.36 | 4200 |
| 2026-03-23 | 35.69 | $35.14 | 1139 |
| 2026-03-20 | 35.81 | $34.72 | 3185 |
| 2026-03-19 | 35.98 | $35.31 | 4800 |
| 2026-03-18 | 36.11 | $35.31 | 4200 |
| 2026-03-17 | 36.25 | $35.56 | 7304 |
| 2026-03-16 | 36.37 | $35.34 | 14900 |
| 2026-03-13 | 36.53 | $34.88 | 32521 |
| 2026-03-12 | 36.74 | $35.03 | 10827 |
| 2026-03-11 | 36.94 | $36.01 | 1354 |
| 2026-03-10 | 37.07 | $36.04 | 3520 |
| 2026-03-09 | 37.20 | $36.23 | 5100 |
| 2026-03-06 | 37.32 | $35.74 | 3200 |
| 2026-03-05 | 37.50 | $36.54 | 1423 |
| 2026-03-04 | 37.60 | $37.37 | 1398 |
| 2026-03-03 | 37.63 | $36.96 | 2947 |
| 2026-03-02 | 37.71 | $37.78 | 2200 |
| 2026-02-27 | 37.71 | $37.63 | 1400 |
| 2026-02-26 | 37.73 | $37.83 | 4926 |
| 2026-02-25 | 37.74 | $37.99 | 2700 |
| 2026-02-24 | 37.74 | $37.66 | 1400 |
| 2026-02-23 | 37.77 | $37.25 | 8200 |
| 2026-02-20 | 37.85 | $37.85 | 730 |
| 2026-02-19 | 37.88 | $37.75 | 2848 |
| 2026-02-18 | 37.92 | $37.87 | 1700 |
| 2026-02-17 | 37.95 | $37.53 | 15922 |
| 2026-02-13 | 38.02 | $37.39 | 41007 |
| 2026-02-12 | 38.11 | $37.10 | 1527 |
| 2026-02-11 | 38.23 | $37.86 | 2700 |
| 2026-02-10 | 38.28 | $37.95 | 5829 |
| 2026-02-09 | 38.33 | $38.23 | 22512 |
| 2026-02-06 | 38.34 | $38.14 | 2900 |
| 2026-02-05 | 38.37 | $37.09 | 2723 |
| 2026-02-04 | 38.49 | $37.62 | 1438 |
| 2026-02-03 | 38.57 | $38.27 | 924 |
| 2026-02-02 | 38.58 | $38.60 | 5830 |
| 2026-01-30 | 38.55 | $38.29 | 3500 |
| 2026-01-29 | 38.55 | $39.01 | 3300 |
| 2026-01-28 | 38.46 | $38.97 | 1309 |
| 2026-01-27 | 38.37 | $38.87 | 2800 |
| 2026-01-26 | 38.27 | $38.54 | 1700 |
| 2026-01-23 | 38.20 | $38.52 | 3634 |
| 2026-01-22 | 38.13 | $38.92 | 1834 |
| 2026-01-21 | 38.00 | $38.83 | 4719 |
| 2026-01-20 | 37.87 | $38.22 | 4000 |
| 2026-01-16 | 37.79 | $38.82 | 2716 |
| 2026-01-15 | 37.64 | $38.60 | 8400 |
| 2026-01-14 | 37.49 | $38.23 | 4220 |
| 2026-01-13 | 37.37 | $38.18 | 13006 |
| 2026-01-12 | 37.25 | $38.21 | 4200 |
| 2026-01-09 | 37.11 | $38.18 | 900 |
| 2026-01-08 | 36.97 | $37.68 | 4919 |
| 2026-01-07 | 36.88 | $37.67 | 11600 |
| 2026-01-06 | 36.77 | $38.07 | 2948 |
| 2026-01-05 | 36.63 | $37.49 | 5800 |
| 2026-01-02 | 36.53 | $37.01 | 7900 |
| 2025-12-31 | 36.48 | $36.37 | 4040 |
| 2025-12-30 | 36.48 | $36.68 | 7700 |
| 2025-12-29 | 36.46 | $36.69 | 6900 |
| 2025-12-26 | 36.43 | $36.76 | 1022 |
| 2025-12-24 | 36.39 | $36.87 | 1800 |
| 2025-12-23 | 36.34 | $36.81 | 2600 |
| 2025-12-22 | 36.29 | $36.76 | 2300 |
| 2025-12-19 | 36.24 | $36.35 | 7700 |
| 2025-12-18 | 36.22 | $35.93 | 18600 |
| 2025-12-17 | 36.24 | $35.50 | 6100 |
| 2025-12-16 | 36.30 | $35.94 | 13300 |
| 2025-12-15 | 36.31 | $36.10 | 23815 |
| 2025-12-12 | 36.31 | $36.21 | 6319 |
| 2025-12-11 | 36.30 | $36.83 | 7700 |
| 2025-12-10 | 36.22 | $36.80 | 4327 |
| 2025-12-09 | 36.15 | $36.49 | 2000 |
| 2025-12-08 | 36.10 | $36.42 | 2500 |
| 2025-12-05 | 36.05 | $36.48 | 3500 |
| 2025-12-04 | 36.00 | $36.42 | 4100 |
| 2025-12-03 | 35.95 | $36.48 | 8700 |
| 2025-12-02 | 35.89 | $36.31 | 3231 |
| 2025-12-01 | 35.85 | $36.20 | 2847 |
| 2025-11-28 | 35.82 | $36.34 | 1815 |
| 2025-11-26 | 35.77 | $36.16 | 5200 |
| 2025-11-25 | 35.74 | $35.98 | 2000 |
| 2025-11-24 | 35.72 | $35.77 | 2400 |
| 2025-11-21 | 35.73 | $35.44 | 7024 |
| 2025-11-20 | 35.78 | $35.15 | 3620 |
| 2025-11-19 | 35.86 | $35.43 | 23300 |
| 2025-11-18 | 35.91 | $35.51 | 1700 |
| 2025-11-17 | 35.96 | $35.55 | 1104 |
| 2025-11-14 | 36.01 | $35.84 | 4223 |
| 2025-11-13 | 36.03 | $35.87 | 4908 |
| 2025-11-12 | 36.05 | $36.13 | 5631 |
| 2025-11-11 | 36.05 | $36.10 | 3400 |
| 2025-11-10 | 36.04 | $36.04 | 4500 |
| 2025-11-07 | 36.05 | $35.92 | 1600 |
| 2025-11-06 | 36.06 | $35.78 | 10200 |
| 2025-11-05 | 36.09 | $35.97 | 4138 |
| 2025-11-04 | 36.10 | $35.89 | 2637 |
| 2025-11-03 | 36.12 | $36.02 | 4100 |
| 2025-10-31 | 36.13 | $36.10 | 5929 |
| 2025-10-30 | 36.14 | $35.96 | 2700 |
| 2025-10-29 | 36.15 | $36.11 | 4100 |
| 2025-10-28 | 36.15 | $36.27 | 3600 |
| 2025-10-27 | 36.14 | $36.36 | 3525 |
| 2025-10-24 | 36.12 | $36.26 | 6908 |
| 2025-10-23 | 36.10 | $36.15 | 6150 |
| 2025-10-22 | 36.09 | $36.09 | 8472 |
| 2025-10-21 | 36.09 | $36.27 | 10906 |
| 2025-10-20 | 36.07 | $36.19 | 7100 |
| 2025-10-17 | 36.06 | $36.00 | 5070 |
| 2025-10-16 | 36.07 | $35.92 | 6848 |
| 2025-10-15 | 36.09 | $36.12 | 4503 |
| 2025-10-14 | 36.09 | $36.12 | 8000 |
| 2025-10-13 | 36.09 | $35.97 | 8449 |
| 2025-10-10 | 36.11 | $35.80 | 3914 |
| 2025-10-09 | 36.14 | $36.18 | 11100 |
| 2025-10-08 | 36.14 | $36.24 | 8300 |
| 2025-10-07 | 36.13 | $36.16 | 2100 |
| 2025-10-06 | 36.13 | $36.21 | 10700 |
| 2025-10-03 | 36.12 | $36.14 | 3926 |
| 2025-10-02 | 36.12 | $36.06 | 20738 |
| 2025-10-01 | 36.13 | $36.07 | 7625 |
| 2025-09-30 | 36.14 | $36.08 | 3700 |
| 2025-09-29 | 36.14 | $36.08 | 6200 |
| 2025-09-26 | 36.15 | $35.99 | 3000 |
| 2025-09-25 | 36.16 | $35.81 | 2116 |
| 2025-09-24 | 36.20 | $36.19 | 2040 |
| 2025-09-23 | 36.19 | $36.28 | 3200 |
| 2025-09-22 | 36.18 | $36.27 | 5700 |
| 2025-09-19 | 36.17 | $36.31 | 6946 |
| 2025-09-18 | 36.15 | $36.27 | 6317 |
| 2025-09-17 | 36.13 | $36.15 | 5623 |
| 2025-09-16 | 36.13 | $36.12 | 4500 |
| 2025-09-15 | 36.12 | $36.23 | 3512 |
| 2025-09-12 | 36.11 | $36.22 | 4500 |
| 2025-09-11 | 36.09 | $36.24 | 3900 |
| 2025-09-10 | 36.07 | $36.13 | 2000 |
| 2025-09-09 | 36.06 | $36.14 | 6400 |
| 2025-09-08 | 36.05 | $36.11 | 8100 |
| 2025-09-05 | 36.03 | $36.10 | 6409 |
| 2025-09-04 | 36.02 | $36.14 | 5400 |
| 2025-09-03 | 36.00 | $36.02 | 6700 |
| 2025-09-02 | 36.00 | $35.98 | 7600 |
| 2025-08-29 | 35.99 | $36.09 | 7700 |
| 2025-08-28 | 35.97 | $36.15 | 1300 |
| 2025-08-27 | 35.95 | $36.12 | 1700 |
| 2025-08-26 | 35.92 | $36.07 | 4027 |
| 2025-08-25 | 35.90 | $36.04 | 5607 |
| 2025-08-22 | 35.89 | $36.13 | 7200 |
| 2025-08-21 | 35.86 | $35.82 | 3400 |
| 2025-08-20 | 35.86 | $35.87 | 3305 |
| 2025-08-19 | 35.86 | $35.90 | 3400 |
| 2025-08-18 | 35.86 | $35.92 | 1600 |
| 2025-08-15 | 35.85 | $35.91 | 6001 |
| 2025-08-14 | 35.84 | $35.97 | 936 |
| 2025-08-13 | 35.82 | $36.05 | 5900 |
| 2025-08-12 | 35.80 | $35.92 | 7415 |
| 2025-08-11 | 35.78 | $35.71 | 11800 |
| 2025-08-08 | 35.79 | $35.78 | 4400 |
| 2025-08-07 | 35.78 | $35.76 | 4923 |
| 2025-08-06 | 35.78 | $35.82 | 4800 |
| 2025-08-05 | 35.77 | $35.78 | 7713 |
| 2025-08-04 | 35.77 | $35.81 | 2715 |
| 2025-08-01 | 35.76 | $35.59 | 3909 |
| 2025-07-31 | 35.77 | $35.81 | 20600 |
| 2025-07-30 | 35.76 | $35.80 | 8500 |
| 2025-07-29 | 35.75 | $35.85 | 8400 |
| 2025-07-28 | 35.73 | $35.89 | 5921 |
| 2025-07-25 | 35.71 | $35.95 | 8300 |
| 2025-07-24 | 35.67 | $35.89 | 7400 |
| 2025-07-23 | 35.64 | $35.90 | 3900 |
| 2025-07-22 | 35.61 | $35.85 | 10812 |
| 2025-07-21 | 35.58 | $35.69 | 7049 |
| 2025-07-18 | 35.56 | $35.70 | 1900 |
| 2025-07-17 | 35.54 | $35.65 | 13302 |
| 2025-07-16 | 35.53 | $35.50 | 8600 |
| 2025-07-15 | 35.52 | $35.47 | 24945 |
| 2025-07-14 | 35.52 | $35.59 | 7400 |
| 2025-07-11 | 35.51 | $35.56 | 18600 |
| 2025-07-10 | 35.50 | $35.63 | 39600 |
| 2025-07-09 | 35.48 | $35.58 | 18800 |
| 2025-07-08 | 35.46 | $35.58 | 6300 |
| 2025-07-07 | 35.44 | $35.61 | 2733 |
| 2025-07-03 | 35.42 | $35.68 | 272447 |
| 2025-07-02 | 35.39 | $35.49 | 31900 |
| 2025-07-01 | 35.38 | $35.59 | 2300 |
| 2025-06-30 | 35.36 | $35.53 | 8236 |
| 2025-06-27 | 35.34 | $35.39 | 90200 |
| 2025-06-26 | 35.33 | $35.26 | 13119 |
| 2025-06-25 | 35.33 | $35.38 | 3400 |
| 2025-06-24 | 35.33 | $35.47 | 5221 |
| 2025-06-23 | 35.31 | $35.34 | 47746 |
| 2025-06-20 | 35.30 | $35.29 | 7535 |
| 2025-06-18 | 35.30 | $35.29 | 4814 |
| 2025-06-17 | 35.30 | $35.27 | 17500 |
| 2025-06-16 | 35.30 | $35.33 | 6315 |
| 2025-06-13 | 35.29 | $35.27 | 56900 |
| 2025-06-12 | 35.29 | $35.36 | 300 |
| 2025-06-11 | 35.28 | $35.33 | 3821 |
| 2025-06-10 | 35.28 | $35.32 | 1117 |
| 2025-06-09 | 35.27 | $35.40 | 2800 |
| 2025-06-06 | 35.25 | $35.31 | 2229 |
| 2025-06-05 | 35.24 | $35.33 | 5935 |
| 2025-06-04 | 35.22 | $35.34 | 3000 |
| 2025-06-03 | 35.20 | $35.36 | 4549 |
| 2025-06-02 | 35.18 | $35.30 | 4611 |
| 2025-05-30 | 35.16 | $35.18 | 7812 |
| 2025-05-29 | 35.15 | $35.16 | 5500 |
| 2025-05-28 | 35.13 | $35.24 | 63127 |
| 2025-05-27 | 35.11 | $35.22 | 3600 |
| 2025-05-23 | 35.09 | $35.09 | 21641 |
| 2025-05-22 | 35.08 | $35.06 | 9000 |
| 2025-05-21 | 35.06 | $35.17 | 3100 |
| 2025-05-20 | 35.03 | $35.29 | 21013 |
| 2025-05-19 | 34.99 | $35.40 | 2600 |
| 2025-05-16 | 34.93 | $35.39 | 37035 |
| 2025-05-15 | 34.86 | $35.24 | 2500 |
| 2025-05-14 | 34.80 | $35.15 | 1545 |
| 2025-05-13 | 34.75 | $35.12 | 1113 |
| 2025-05-12 | 34.69 | $35.05 | 100000 |
| 2025-05-09 | 34.64 | $34.85 | 16824 |
| 2025-05-08 | 34.60 | $34.83 | 11319 |
| 2025-05-07 | 34.56 | $34.72 | 3800 |
| 2025-05-06 | 34.52 | $34.87 | 2300 |
| 2025-05-05 | 34.47 | $34.83 | 1700 |
| 2025-05-02 | 34.40 | $34.73 | 13100 |
| 2025-05-01 | 34.35 | $34.61 | 22521 |
| 2025-04-30 | 34.31 | $34.75 | 37100 |
| 2025-04-29 | 34.26 | $34.72 | 28121 |
| 2025-04-28 | 34.22 | $34.57 | 500 |
| 2025-04-25 | 34.19 | $34.58 | 23605 |
| 2025-04-24 | 34.17 | $34.57 | 2420 |
| 2025-04-23 | 34.15 | $34.28 | 14519 |
| 2025-04-22 | 34.18 | $34.22 | 74634 |
| 2025-04-21 | 34.21 | $33.98 | 2324 |
| 2025-04-17 | 34.28 | $34.11 | 7600 |
| 2025-04-16 | 34.34 | $34.09 | 4042 |
| 2025-04-15 | 34.41 | $34.25 | 32105 |
| 2025-04-14 | 34.48 | $34.17 | 2600 |
| 2025-04-11 | 34.55 | $34.02 | 14000 |
| 2025-04-10 | 34.65 | $33.78 | 5319 |
| 2025-04-09 | 34.78 | $34.43 | 20543 |
| 2025-04-08 | 34.84 | $32.97 | 15616 |
| 2025-04-07 | 35.06 | $33.36 | 5612 |
| 2025-04-04 | 35.25 | $33.44 | 47927 |
| 2025-04-03 | 35.44 | $34.48 | 10309 |
| 2025-04-02 | 35.54 | $35.45 | 4800 |
| 2025-04-01 | 35.56 | $35.28 | 5904 |
| 2025-03-31 | 35.59 | $35.18 | 42600 |
| 2025-03-28 | 35.63 | $35.11 | 28800 |
| 2025-03-27 | 35.69 | $35.58 | 3400 |
| 2025-03-26 | 35.71 | $36.00 | 3400 |
| 2025-03-25 | 35.70 | $36.20 | 25541 |
| 2025-03-24 | 35.66 | $36.15 | 13535 |
| 2025-03-21 | 35.64 | $35.54 | 20400 |
| 2025-03-20 | 35.68 | $35.75 | 3024 |
| 2025-03-19 | 35.71 | $35.83 | 2700 |
| 2025-03-18 | 35.74 | $35.47 | 4505 |
| 2025-03-17 | 35.82 | $35.69 | 12000 |
| 2025-03-14 | 35.88 | $35.29 | 7609 |
| 2025-03-13 | 36.00 | $34.83 | 62239 |
| 2025-03-12 | 36.17 | $35.16 | 8143 |
| 2025-03-11 | 36.32 | $35.16 | 9403 |
| 2025-03-10 | 36.48 | $35.29 | 6839 |
| 2025-03-07 | 36.64 | $35.92 | 2700 |
| 2025-03-06 | 36.75 | $35.84 | 3800 |
| 2025-03-05 | 36.88 | $36.24 | 1300 |
| 2025-03-04 | 36.97 | $36.02 | 6200 |
| 2025-03-03 | 37.09 | $36.24 | 32400 |
| 2025-02-28 | 37.20 | $36.66 | 6100 |
| 2025-02-27 | 37.27 | $36.49 | 6000 |
| 2025-02-26 | 37.36 | $36.75 | 2200 |
| 2025-02-25 | 37.43 | $36.81 | 6346 |
| 2025-02-24 | 37.50 | $36.83 | 4000 |
| 2025-02-21 | 37.57 | $36.93 | 3449 |
| 2025-02-20 | 37.64 | $37.56 | 5014 |
| 2025-02-19 | 37.64 | $37.74 | 2000 |
| 2025-02-18 | 37.63 | $38.02 | 8800 |
| 2025-02-14 | 37.58 | $37.74 | 21400 |
| 2025-02-13 | 37.56 | $37.71 | 4248 |
| 2025-02-12 | 37.53 | $37.50 | 8710 |
| 2025-02-11 | 37.52 | $37.49 | 4517 |
| 2025-02-10 | 37.51 | $37.52 | 1800 |
| 2025-02-07 | 37.48 | $37.46 | 4400 |
| 2025-02-06 | 37.46 | $37.70 | 5602 |
| 2025-02-05 | 37.41 | $37.71 | 3900 |
| 2025-02-04 | 37.35 | $37.56 | 12800 |
| 2025-02-03 | 37.30 | $37.38 | 5816 |
| 2025-01-31 | 37.27 | $37.57 | 7900 |
| 2025-01-30 | 37.22 | $37.88 | 13100 |
| 2025-01-29 | 37.13 | $37.42 | 4134 |
| 2025-01-28 | 37.08 | $37.51 | 11700 |
| 2025-01-27 | 37.02 | $37.48 | 10600 |
| 2025-01-24 | 36.96 | $37.56 | 7730 |
| 2025-01-23 | 36.89 | $37.62 | 10204 |
| 2025-01-22 | 36.81 | $37.50 | 5326 |
| 2025-01-21 | 36.74 | $37.49 | 14000 |
| 2025-01-17 | 36.67 | $37.07 | 1700 |
| 2025-01-16 | 36.64 | $36.85 | 5700 |
| 2025-01-15 | 36.64 | $36.85 | 8940 |
| 2025-01-14 | 36.64 | $36.27 | 3700 |
| 2025-01-13 | 36.71 | $36.09 | 11700 |
| 2025-01-10 | 36.80 | $35.97 | 5710 |
| 2025-01-08 | 36.92 | $36.63 | 5432 |
| 2025-01-07 | 36.98 | $36.58 | 1100 |
| 2025-01-06 | 37.05 | $37.20 | 2200 |
| 2025-01-03 | 37.07 | $36.78 | 4634 |
| 2025-01-02 | 37.14 | $36.49 | 2032 |
| 2024-12-31 | 37.25 | $36.55 | 3448 |
| 2024-12-30 | 37.36 | $36.61 | 3200 |
| 2024-12-27 | 37.47 | $36.88 | 2811 |
| 2024-12-26 | 37.55 | $37.28 | 1221 |
| 2024-12-24 | 37.60 | $37.32 | 3945 |
| 2024-12-23 | 37.65 | $36.91 | 1704 |
| 2024-12-20 | 37.75 | $36.83 | 1700 |
| 2024-12-19 | 37.85 | $36.47 | 7637 |
| 2024-12-18 | 37.99 | $36.40 | 4036 |
| 2024-12-17 | 38.14 | $38.04 | 4613 |
| 2024-12-16 | 38.12 | $38.40 | 1402 |
| 2024-12-13 | 38.06 | $38.06 | 2304 |
| 2024-12-12 | 38.03 | $38.12 | 608 |
| 2024-12-11 | 37.99 | $38.38 | 2700 |
| 2024-12-10 | 37.92 | $37.71 | 2325 |
| 2024-12-09 | 37.92 | $38.25 | 7220 |
| 2024-12-06 | 37.86 | $38.62 | 1700 |
| 2024-12-05 | 37.76 | $38.17 | 21042 |
| 2024-12-04 | 37.70 | $38.83 | 2411 |
| 2024-12-03 | 37.56 | $38.07 | 5700 |
| 2024-12-02 | 37.49 | $38.29 | 7405 |
| 2024-11-29 | 37.38 | $37.89 | 1000 |
| 2024-11-27 | 37.30 | $37.69 | 9600 |
| 2024-11-26 | 37.23 | $37.91 | 3400 |
| 2024-11-25 | 37.13 | $38.31 | 2600 |
| 2024-11-22 | 36.98 | $37.60 | 3125 |
| 2024-11-21 | 36.89 | $37.34 | 5235 |
| 2024-11-20 | 36.82 | $36.57 | 3339 |
| 2024-11-19 | 36.82 | $36.71 | 19047 |
| 2024-11-18 | 36.81 | $36.51 | 8143 |
| 2024-11-15 | 36.81 | $36.27 | 16100 |
| 2024-11-14 | 36.84 | $37.29 | 2300 |
| 2024-11-13 | 36.76 | $37.54 | 2703 |
| 2024-11-12 | 36.66 | $37.43 | 1400 |
| 2024-11-11 | 36.56 | $37.78 | 4214 |
| 2024-11-08 | 36.42 | $37.64 | 2100 |
| 2024-11-07 | 36.29 | $37.81 | 928 |
| 2024-11-06 | 36.14 | $37.38 | 1015 |
| 2024-11-05 | 36.02 | $35.98 | 13900 |
| 2024-11-04 | 36.04 | $35.77 | 5949 |
| 2024-11-01 | 36.07 | $35.47 | 1134 |
| 2024-10-31 | 36.14 | $35.51 | 308 |
| 2024-10-30 | 36.20 | $36.04 | 6500 |
| 2024-10-29 | 36.21 | $36.47 | 3900 |
| 2024-10-28 | 36.17 | $36.17 | 2600 |
| 2024-10-25 | 36.16 | $36.14 | 2200 |
| 2024-10-24 | 36.16 | $35.89 | 30846 |
| 2024-10-23 | 36.17 | $35.63 | 283641 |
| 2024-10-22 | 36.22 | $36.16 | 16429 |
| 2024-10-21 | 36.21 | $36.29 | 6600 |
| 2024-10-18 | 36.18 | $36.55 | 6546 |
| 2024-10-17 | 36.13 | $36.33 | 2200 |
| 2024-10-16 | 36.09 | $36.38 | 3228 |
| 2024-10-15 | 36.03 | $36.21 | 800 |
| 2024-10-14 | 35.99 | $36.94 | 2118 |
| 2024-10-11 | 35.87 | $36.55 | 4500 |
| 2024-10-10 | 35.77 | $36.24 | 2820 |
| 2024-10-09 | 35.70 | $36.22 | 2800 |
| 2024-10-08 | 35.61 | $35.98 | 5200 |
| 2024-10-07 | 35.54 | $35.58 | 800 |
| 2024-10-04 | 35.50 | $36.04 | 3000 |
| 2024-10-03 | 35.40 | $35.44 | 7600 |
| 2024-10-02 | 35.35 | $35.46 | 2200 |
| 2024-10-01 | 35.30 | $35.51 | 5100 |
| 2024-09-30 | 35.23 | $35.82 | 4400 |
| 2024-09-27 | 35.13 | $36.11 | 3600 |
| 2024-09-26 | 34.99 | $36.26 | 5647 |
| 2024-09-25 | 34.84 | $35.58 | 5000 |
| 2024-09-24 | 34.74 | $35.72 | 3000 |
| 2024-09-23 | 34.63 | $35.59 | 31631 |
| 2024-09-20 | 34.52 | $35.16 | 2500 |
| 2024-09-19 | 34.46 | $35.62 | 32433 |
| 2024-09-18 | 34.35 | $34.54 | 3300 |
| 2024-09-17 | 34.34 | $34.85 | 5336 |
| 2024-09-16 | 34.30 | $34.60 | 5201 |
| 2024-09-13 | 34.28 | $34.65 | 6740 |
| 2024-09-12 | 34.26 | $34.30 | 5225 |
| 2024-09-11 | 34.26 | $34.12 | 5621 |
| 2024-09-10 | 34.28 | $33.75 | 68000 |
| 2024-09-09 | 34.33 | $33.66 | 8919 |
| 2024-09-06 | 34.39 | $33.47 | 7100 |
| 2024-09-05 | 34.45 | $33.93 | 6000 |
| 2024-09-04 | 34.47 | $34.10 | 7519 |
| 2024-09-03 | 34.45 | $34.09 | 12600 |
| 2024-08-30 | 34.42 | $35.08 | 1318 |
| 2024-08-29 | 34.29 | $34.65 | 2536 |
| 2024-08-28 | 34.19 | $34.66 | 5700 |
| 2024-08-27 | 34.09 | $34.85 | 21307 |
| 2024-08-26 | 33.97 | $34.92 | 19400 |
| 2024-08-23 | 33.83 | $35.07 | 10600 |
| 2024-08-22 | 33.69 | $34.52 | 8300 |
| 2024-08-21 | 33.58 | $35.07 | 5700 |
| 2024-08-20 | 33.43 | $34.49 | 14100 |
| 2024-08-19 | 33.32 | $34.85 | 40300 |
| 2024-08-16 | 33.19 | $34.26 | 12600 |
| 2024-08-15 | 33.12 | $34.42 | 18347 |
| 2024-08-14 | 33.03 | $33.22 | 6100 |
| 2024-08-13 | 33.07 | $33.49 | 6028 |
| 2024-08-12 | 33.10 | $32.52 | 10700 |
| 2024-08-09 | 33.23 | $32.79 | 5200 |
| 2024-08-08 | 33.36 | $32.58 | 10800 |
| 2024-08-07 | 33.52 | $31.46 | 8900 |
| 2024-08-06 | 33.80 | $31.90 | 6000 |
| 2024-08-05 | 34.07 | $31.40 | 52748 |
| 2024-08-02 | 34.40 | $32.19 | 2500 |
| 2024-08-01 | 34.67 | $33.43 | 5100 |
| 2024-07-31 | 34.83 | $34.73 | 6800 |
| 2024-07-30 | 34.87 | $33.94 | 6631 |
| 2024-07-29 | 34.99 | $34.34 | 5200 |
| 2024-07-26 | 35.08 | $34.36 | 6500 |
| 2024-07-25 | 35.17 | $33.70 | 5930 |
| 2024-07-24 | 35.32 | $33.98 | 8121 |
| 2024-07-23 | 35.46 | $35.11 | 8431 |
| 2024-07-22 | 35.48 | $35.42 | 2532 |
| 2024-07-19 | 35.47 | $34.58 | 8800 |
| 2024-07-18 | 35.55 | $35.04 | 10827 |
| 2024-07-17 | 35.58 | $35.41 | 6311 |
| 2024-07-16 | 35.58 | $36.67 | 5328 |
| 2024-07-15 | 35.45 | $36.02 | 10600 |
| 2024-07-12 | 35.37 | $35.82 | 4800 |
| 2024-07-11 | 35.31 | $35.64 | 10600 |
| 2024-07-10 | 35.27 | $35.83 | 13800 |
| 2024-07-09 | 35.20 | $35.51 | 26317 |
| 2024-07-08 | 35.15 | $35.71 | 4811 |
| 2024-07-05 | 35.08 | $35.38 | 6700 |
| 2024-07-03 | 35.03 | $35.41 | 19731 |
| 2024-07-02 | 34.98 | $35.11 | 6112 |
| 2024-07-01 | 34.95 | $35.11 | 6234 |
| 2024-06-28 | 34.91 | $35.26 | 8300 |
| 2024-06-27 | 34.86 | $34.89 | 4200 |
| 2024-06-26 | 34.83 | $34.88 | 4700 |
| 2024-06-25 | 34.81 | $34.88 | 9311 |
| 2024-06-24 | 34.78 | $34.72 | 9800 |
| 2024-06-21 | 34.77 | $35.08 | 2800 |
| 2024-06-20 | 34.73 | $35.10 | 6244 |
| 2024-06-18 | 34.68 | $35.41 | 9934 |
| 2024-06-17 | 34.60 | $35.22 | 4100 |
| 2024-06-14 | 34.53 | $34.78 | 3900 |
| 2024-06-13 | 34.51 | $34.96 | 16700 |
| 2024-06-12 | 34.46 | $35.23 | 6147 |
| 2024-06-11 | 34.39 | $34.52 | 6300 |
| 2024-06-10 | 34.39 | $34.55 | 8226 |
| 2024-06-07 | 34.38 | $34.19 | 5000 |
| 2024-06-06 | 34.40 | $34.38 | 29906 |
| 2024-06-05 | 34.40 | $34.60 | 4500 |
| 2024-06-04 | 34.38 | $33.80 | 14900 |
| 2024-06-03 | 34.43 | $34.19 | 13700 |
| 2024-05-31 | 34.45 | $33.93 | 17709 |
| 2024-05-30 | 34.48 | $34.09 | 8635 |
| 2024-05-29 | 34.50 | $34.25 | 3046 |
| 2024-05-28 | 34.49 | $34.69 | 10132 |
| 2024-05-24 | 34.43 | $34.70 | 6500 |
| 2024-05-23 | 34.37 | $34.53 | 4200 |
| 2024-05-22 | 34.32 | $34.87 | 3200 |
| 2024-05-21 | 34.22 | $34.75 | 23600 |
| 2024-05-20 | 34.13 | $35.01 | 3900 |
| 2024-05-17 | 34.00 | $34.59 | 2729 |
| 2024-05-16 | 33.91 | $34.67 | 5233 |
| 2024-05-15 | 33.79 | $34.98 | 4900 |
| 2024-05-14 | 33.63 | $34.35 | 6218 |
| 2024-05-13 | 33.53 | $34.21 | 15901 |
| 2024-05-10 | 33.44 | $33.95 | 9635 |
| 2024-05-09 | 33.37 | $33.95 | 5700 |
| 2024-05-08 | 33.30 | $33.84 | 3300 |
| 2024-05-07 | 33.25 | $33.91 | 9516 |
| 2024-05-06 | 33.19 | $34.00 | 38700 |
| 2024-05-03 | 33.12 | $33.50 | 5000 |
| 2024-05-02 | 33.10 | $33.25 | 8500 |
| 2024-05-01 | 33.11 | $32.53 | 11934 |
| 2024-04-30 | 33.20 | $32.91 | 5240 |
| 2024-04-29 | 33.25 | $33.58 | 1800 |
| 2024-04-26 | 33.25 | $33.48 | 2200 |
| 2024-04-25 | 33.26 | $33.03 | 7200 |
| 2024-04-24 | 33.33 | $33.18 | 17318 |
| 2024-04-23 | 33.38 | $33.12 | 11400 |
| 2024-04-22 | 33.45 | $32.45 | 13500 |
| 2024-04-19 | 33.59 | $32.08 | 5824 |
| 2024-04-18 | 33.77 | $32.64 | 16523 |
| 2024-04-17 | 33.91 | $32.88 | 6420 |
| 2024-04-16 | 34.04 | $33.23 | 13438 |
| 2024-04-15 | 34.13 | $33.32 | 5200 |
| 2024-04-12 | 34.22 | $33.72 | 14047 |
| 2024-04-11 | 34.28 | $34.30 | 5428 |
| 2024-04-10 | 34.27 | $33.93 | 6500 |
| 2024-04-09 | 34.31 | $34.33 | 5100 |
| 2024-04-08 | 34.31 | $34.19 | 3400 |
| 2024-04-05 | 34.32 | $34.14 | 6000 |
| 2024-04-04 | 34.34 | $33.97 | 6102 |
| 2024-04-03 | 34.37 | $34.27 | 7400 |
| 2024-04-02 | 34.38 | $34.23 | 2614 |
| 2024-04-01 | 34.39 | $34.67 | 8000 |
| 2024-03-28 | 34.35 | $34.51 | 5100 |
| 2024-03-27 | 34.33 | $34.60 | 4100 |
| 2024-03-26 | 34.30 | $34.40 | 7300 |
| 2024-03-25 | 34.29 | $34.32 | 12000 |
| 2024-03-22 | 34.28 | $34.59 | 1428 |
| 2024-03-21 | 34.24 | $34.48 | 8622 |
| 2024-03-20 | 34.20 | $34.48 | 10300 |
| 2024-03-19 | 34.16 | $34.09 | 5400 |
| 2024-03-18 | 34.16 | $33.99 | 6340 |
| 2024-03-15 | 34.16 | $34.04 | 17300 |
| 2024-03-14 | 34.16 | $34.07 | 2127 |
| 2024-03-13 | 34.15 | $34.28 | 8500 |
| 2024-03-12 | 34.11 | $34.39 | 6538 |
| 2024-03-11 | 34.06 | $34.17 | 4237 |
| 2024-03-08 | 34.03 | $34.37 | 4600 |
| 2024-03-07 | 33.98 | $34.57 | 10547 |
| 2024-03-06 | 33.90 | $34.37 | 16100 |
| 2024-03-05 | 33.84 | $34.02 | 8102 |
| 2024-03-04 | 33.81 | $34.38 | 3600 |
| 2024-03-01 | 33.73 | $34.35 | 12200 |
| 2024-02-29 | 33.65 | $34.11 | 22900 |
| 2024-02-28 | 33.59 | $33.78 | 4032 |
| 2024-02-27 | 33.56 | $33.85 | 10500 |
| 2024-02-26 | 33.52 | $33.83 | 12500 |
| 2024-02-23 | 33.48 | $33.79 | 12400 |
| 2024-02-22 | 33.43 | $33.72 | 28717 |
| 2024-02-21 | 33.40 | $33.21 | 16601 |
| 2024-02-20 | 33.41 | $33.41 | 17345 |
| 2024-02-16 | 33.39 | $33.49 | 37900 |
| 2024-02-15 | 33.37 | $33.66 | 16900 |
| 2024-02-14 | 33.33 | $33.61 | 17000 |
| 2024-02-13 | 33.29 | $33.32 | 6600 |
| 2024-02-12 | 33.27 | $33.67 | 13548 |
| 2024-02-09 | 33.21 | $33.73 | 4706 |
| 2024-02-08 | 33.14 | $33.46 | 40236 |
| 2024-02-07 | 33.10 | $33.34 | 7320 |
| 2024-02-06 | 33.06 | $33.17 | 49400 |
| 2024-02-05 | 33.03 | $33.25 | 22100 |
| 2024-02-02 | 32.99 | $33.28 | 13200 |
| 2024-02-01 | 32.94 | $33.06 | 10300 |
| 2024-01-31 | 32.91 | $32.87 | 19300 |
| 2024-01-30 | 32.90 | $33.18 | 6300 |
| 2024-01-29 | 32.85 | $33.25 | 16500 |
| 2024-01-26 | 32.80 | $33.06 | 14700 |
| 2024-01-25 | 32.76 | $33.21 | 112019 |
| 2024-01-24 | 32.70 | $33.12 | 12821 |
| 2024-01-23 | 32.66 | $33.09 | 17616 |
| 2024-01-22 | 32.61 | $33.07 | 9200 |
| 2024-01-19 | 32.57 | $33.00 | 54200 |
| 2024-01-18 | 32.53 | $32.72 | 8100 |
| 2024-01-17 | 32.52 | $32.42 | 26200 |
| 2024-01-16 | 32.54 | $32.52 | 3900 |
| 2024-01-12 | 32.55 | $32.52 | 15000 |
| 2024-01-11 | 32.56 | $32.59 | 11100 |
| 2024-01-10 | 32.56 | $32.55 | 11200 |
| 2024-01-09 | 32.57 | $32.48 | 26005 |
| 2024-01-08 | 32.57 | $32.49 | 9832 |
| 2024-01-05 | 32.58 | $32.17 | 61705 |
| 2024-01-04 | 32.61 | $32.10 | 13800 |
| 2024-01-03 | 32.65 | $32.21 | 11100 |
| 2024-01-02 | 32.67 | $32.49 | 198236 |
| 2023-12-29 | 32.67 | $32.78 | 29036 |
| 2023-12-28 | 32.63 | $32.98 | 19043 |
| 2023-12-27 | 32.57 | $32.80 | 15547 |
| 2023-12-26 | 32.51 | $32.80 | 14500 |
| 2023-12-22 | 32.45 | $32.74 | 22100 |
| 2023-12-21 | 32.39 | $33.00 | 20122 |
| 2023-12-20 | 32.30 | $32.63 | 22826 |
| 2023-12-19 | 32.24 | $32.93 | 14100 |
| 2023-12-18 | 32.14 | $32.86 | 12100 |
| 2023-12-15 | 32.05 | $32.84 | 118700 |
| 2023-12-14 | 31.94 | $32.75 | 180200 |
| 2023-12-13 | 31.84 | $32.55 | 23700 |
| 2023-12-12 | 31.76 | $32.19 | 9838 |
| 2023-12-11 | 31.70 | $32.14 | 31618 |
| 2023-12-08 | 31.64 | $31.90 | 30529 |
| 2023-12-07 | 31.59 | $31.84 | 14600 |
| 2023-12-06 | 31.55 | $31.67 | 15941 |
| 2023-12-05 | 31.52 | $31.69 | 29400 |
| 2023-12-04 | 31.48 | $31.77 | 31300 |
| 2023-12-01 | 31.43 | $31.85 | 15600 |
| 2023-11-30 | 31.37 | $31.61 | 27300 |
| 2023-11-29 | 31.32 | $31.61 | 8100 |
| 2023-11-28 | 31.26 | $31.50 | 11800 |
| 2023-11-27 | 31.21 | $31.55 | 15447 |
| 2023-11-24 | 31.14 | $31.49 | 3500 |
| 2023-11-22 | 31.07 | $31.50 | 19400 |
| 2023-11-21 | 30.99 | $31.41 | 13400 |
| 2023-11-20 | 30.92 | $31.51 | 39613 |
| 2023-11-17 | 30.83 | $31.39 | 8600 |
| 2023-11-16 | 30.75 | $31.30 | 9300 |
| 2023-11-15 | 30.67 | $31.44 | 34400 |
| 2023-11-14 | 30.58 | $31.29 | 8200 |
| 2023-11-13 | 30.50 | $30.96 | 22100 |
| 2023-11-10 | 30.46 | $30.95 | 30400 |
| 2023-11-09 | 30.41 | $30.58 | 100300 |
| 2023-11-08 | 30.41 | $30.74 | 22315 |
| 2023-11-07 | 30.40 | $30.85 | 10416 |
| 2023-11-06 | 30.38 | $30.63 | 56739 |
| 2023-11-03 | 30.38 | $30.72 | 102110 |
| 2023-11-02 | 30.38 | $30.38 | 60500 |
| 2023-11-01 | 30.41 | $30.09 | 16321 |
| 2023-10-31 | 30.48 | $29.94 | 15600 |
| 2023-10-30 | 30.56 | $29.82 | 14206 |
| 2023-10-27 | 30.66 | $29.82 | 37200 |
| 2023-10-26 | 30.76 | $29.79 | 16500 |
| 2023-10-25 | 30.88 | $29.88 | 25635 |
| 2023-10-24 | 30.99 | $30.55 | 208200 |
| 2023-10-23 | 31.04 | $30.33 | 292400 |
| 2023-10-20 | 31.11 | $30.43 | 38737 |
| 2023-10-19 | 31.18 | $30.71 | 12100 |
| 2023-10-18 | 31.22 | $31.01 | 7339 |
| 2023-10-17 | 31.24 | $31.34 | 12000 |
| 2023-10-16 | 31.22 | $31.32 | 26517 |
| 2023-10-13 | 31.22 | $30.99 | 11328 |
| 2023-10-12 | 31.25 | $31.58 | 13500 |
| 2023-10-11 | 31.22 | $31.77 | 31800 |
| 2023-10-10 | 31.19 | $31.79 | 10334 |
| 2023-10-09 | 31.15 | $31.36 | 2707 |
| 2023-10-06 | 31.17 | $31.19 | 390200 |
| 2023-10-05 | 31.20 | $30.72 | 20400 |
| 2023-10-04 | 31.29 | $30.86 | 49900 |
| 2023-10-03 | 31.38 | $30.55 | 15439 |
| 2023-10-02 | 31.51 | $31.22 | 28000 |
| 2023-09-29 | 31.59 | $31.35 | 38300 |
| 2023-09-28 | 31.66 | $31.20 | 12704 |
| 2023-09-27 | 31.75 | $30.95 | 10500 |
| 2023-09-26 | 31.88 | $30.61 | 8537 |
| 2023-09-25 | 32.05 | $31.06 | 5007 |
| 2023-09-22 | 32.19 | $30.93 | 26125 |
| 2023-09-21 | 32.34 | $30.95 | 8200 |
| 2023-09-20 | 32.50 | $31.72 | 7510 |
| 2023-09-19 | 32.59 | $31.98 | 20300 |
| 2023-09-18 | 32.65 | $32.13 | 29721 |
| 2023-09-15 | 32.71 | $32.12 | 38600 |
| 2023-09-14 | 32.76 | $32.82 | 121443 |
| 2023-09-13 | 32.74 | $32.38 | 141927 |
| 2023-09-12 | 32.77 | $32.47 | 127726 |
| 2023-09-11 | 32.80 | $32.88 | 4700 |
| 2023-09-08 | 32.78 | $32.59 | 8724 |
| 2023-09-07 | 32.80 | $32.57 | 6800 |
| 2023-09-06 | 32.82 | $32.91 | 29215 |
| 2023-09-05 | 32.82 | $33.14 | 8243 |
| 2023-09-01 | 32.79 | $33.39 | 10502 |
| 2023-08-31 | 32.75 | $33.39 | 32400 |
| 2023-08-30 | 32.70 | $33.18 | 13832 |
| 2023-08-29 | 32.68 | $33.07 | 31400 |
| 2023-08-28 | 32.67 | $32.55 | 17600 |
| 2023-08-25 | 32.73 | $32.28 | 16204 |
| 2023-08-24 | 32.82 | $32.14 | 10600 |
| 2023-08-23 | 32.93 | $32.64 | 10925 |
| 2023-08-22 | 33.00 | $32.22 | 46905 |
| 2023-08-21 | 33.12 | $32.45 | 17444 |
| 2023-08-18 | 33.23 | $32.25 | 9500 |
| 2023-08-17 | 33.36 | $32.20 | 11300 |
| 2023-08-16 | 33.51 | $32.50 | 13311 |
| 2023-08-15 | 33.64 | $32.92 | 6700 |
| 2023-08-14 | 33.73 | $33.34 | 10303 |
| 2023-08-11 | 33.79 | $33.09 | 24700 |
| 2023-08-10 | 33.88 | $33.27 | 14700 |
| 2023-08-09 | 33.96 | $33.30 | 23619 |
| 2023-08-08 | 34.03 | $33.56 | 4417 |
| 2023-08-07 | 34.09 | $33.88 | 21510 |
| 2023-08-04 | 34.11 | $33.64 | 10700 |
| 2023-08-03 | 34.15 | $33.65 | 241700 |
| 2023-08-02 | 34.19 | $33.84 | 10900 |
| 2023-08-01 | 34.21 | $34.43 | 73500 |
| 2023-07-31 | 34.17 | $34.65 | 10803 |
| 2023-07-28 | 34.10 | $34.46 | 17700 |
| 2023-07-27 | 34.05 | $34.08 | 19000 |
| 2023-07-26 | 34.03 | $34.16 | 19238 |
| 2023-07-25 | 34.00 | $34.16 | 7903 |
| 2023-07-24 | 33.96 | $34.07 | 21038 |
| 2023-07-21 | 33.93 | $34.12 | 19900 |
| 2023-07-20 | 33.89 | $34.05 | 26322 |
| 2023-07-19 | 33.85 | $34.37 | 33449 |
| 2023-07-18 | 33.77 | $34.32 | 7201 |
| 2023-07-17 | 33.70 | $34.19 | 12202 |
| 2023-07-14 | 33.64 | $34.04 | 21937 |
| 2023-07-13 | 33.58 | $34.19 | 10012 |
| 2023-07-12 | 33.51 | $34.08 | 19800 |
| 2023-07-11 | 33.45 | $33.79 | 5612 |
| 2023-07-10 | 33.41 | $33.58 | 10612 |
| 2023-07-07 | 33.38 | $33.37 | 16336 |
| 2023-07-06 | 33.38 | $33.25 | 12122 |
| 2023-07-05 | 33.38 | $33.49 | 12519 |
| 2023-07-03 | 33.36 | $33.77 | 8800 |
| 2023-06-30 | 33.30 | $33.61 | 23500 |
| 2023-06-29 | 33.26 | $33.46 | 31532 |
| 2023-06-28 | 33.22 | $33.34 | 7200 |
| 2023-06-27 | 33.19 | $33.37 | 11800 |
| 2023-06-26 | 33.16 | $33.14 | 13900 |
| 2023-06-23 | 33.14 | $33.11 | 9400 |
| 2023-06-22 | 33.12 | $33.21 | 33921 |
| 2023-06-21 | 33.08 | $33.28 | 85800 |
| 2023-06-20 | 33.04 | $33.31 | 24548 |
| 2023-06-16 | 32.99 | $33.48 | 26113 |
| 2023-06-15 | 32.92 | $33.49 | 12400 |
| 2023-06-14 | 32.84 | $33.37 | 9400 |
| 2023-06-13 | 32.77 | $33.33 | 17100 |
| 2023-06-12 | 32.70 | $33.21 | 8100 |
| 2023-06-09 | 32.63 | $32.96 | 13323 |
| 2023-06-08 | 32.59 | $33.07 | 8600 |
| 2023-06-07 | 32.53 | $32.96 | 27309 |
| 2023-06-06 | 32.48 | $32.80 | 20834 |
| 2023-06-05 | 32.45 | $32.69 | 5730 |
| 2023-06-02 | 32.42 | $32.82 | 20900 |
| 2023-06-01 | 32.38 | $32.38 | 24900 |
| 2023-05-31 | 32.38 | $32.21 | 31500 |
| 2023-05-30 | 32.40 | $32.43 | 13900 |
| 2023-05-26 | 32.39 | $32.49 | 34100 |
| 2023-05-25 | 32.39 | $32.29 | 20429 |
| 2023-05-24 | 32.40 | $32.08 | 40616 |
| 2023-05-23 | 32.43 | $32.42 | 18100 |
| 2023-05-22 | 32.43 | $32.46 | 23800 |
| 2023-05-19 | 32.42 | $32.50 | 19904 |
| 2023-05-18 | 32.42 | $32.73 | 14800 |
| 2023-05-17 | 32.39 | $32.52 | 8609 |
| 2023-05-16 | 32.38 | $32.24 | 11700 |
| 2023-05-15 | 32.40 | $32.41 | 40400 |
| 2023-05-12 | 32.40 | $32.23 | 23800 |
| 2023-05-11 | 32.43 | $32.24 | 39815 |
| 2023-05-10 | 32.45 | $32.39 | 15332 |
| 2023-05-09 | 32.46 | $32.39 | 215300 |
| 2023-05-08 | 32.47 | $32.45 | 10500 |
| 2023-05-05 | 32.48 | $32.54 | 7700 |
| 2023-05-04 | 32.48 | $32.19 | 15119 |
| 2023-05-03 | 32.51 | $32.50 | 6100 |
| 2023-05-02 | 32.51 | $32.47 | 19700 |
| 2023-05-01 | 32.52 | $32.63 | 15223 |
| 2023-04-28 | 32.51 | $32.53 | 11929 |
| 2023-04-27 | 32.52 | $32.33 | 9600 |
| 2023-04-26 | 32.54 | $32.21 | 13900 |
| 2023-04-25 | 32.57 | $32.22 | 6209 |
| 2023-04-24 | 32.61 | $32.60 | 45200 |
| 2023-04-21 | 32.60 | $32.54 | 41522 |
| 2023-04-20 | 32.60 | $32.65 | 6500 |
| 2023-04-19 | 32.59 | $32.64 | 25500 |
| 2023-04-18 | 32.57 | $32.76 | 7338 |
| 2023-04-17 | 32.55 | $32.67 | 15600 |
| 2023-04-14 | 32.52 | $32.60 | 17933 |
| 2023-04-13 | 32.51 | $32.70 | 13800 |
| 2023-04-12 | 32.48 | $32.50 | 13211 |
| 2023-04-11 | 32.47 | $32.76 | 12810 |
| 2023-04-10 | 32.43 | $32.47 | 13520 |
| 2023-04-06 | 32.43 | $32.28 | 20816 |
| 2023-04-05 | 32.45 | $32.29 | 14418 |
| 2023-04-04 | 32.48 | $32.52 | 20116 |
| 2023-04-03 | 32.51 | $33.01 | 39400 |
| 2023-03-31 | 32.50 | $32.98 | 19438 |
| 2023-03-30 | 32.51 | $32.66 | 279526 |
| 2023-03-29 | 32.56 | $32.53 | 8700 |
| 2023-03-28 | 32.64 | $32.21 | 47800 |
| 2023-03-27 | 32.77 | $32.04 | 13900 |
| 2023-03-24 | 32.92 | $32.11 | 25801 |
| 2023-03-23 | 33.08 | $31.98 | 20101 |
| 2023-03-22 | 33.27 | $32.26 | 15600 |
| 2023-03-21 | 33.45 | $32.80 | 8700 |
| 2023-03-20 | 33.58 | $32.27 | 6400 |
| 2023-03-17 | 33.78 | $31.56 | 13800 |
| 2023-03-16 | 34.06 | $32.39 | 27800 |
| 2023-03-15 | 34.28 | $31.87 | 28900 |
| 2023-03-14 | 34.57 | $33.04 | 17439 |
| 2023-03-13 | 34.77 | $32.50 | 28930 |
| 2023-03-10 | 35.02 | $33.19 | 16500 |
| 2023-03-09 | 35.23 | $34.09 | 27101 |
| 2023-03-08 | 35.35 | $35.13 | 23007 |
| 2023-03-07 | 35.38 | $35.10 | 11300 |
| 2023-03-06 | 35.41 | $35.69 | 15426 |
| 2023-03-03 | 35.38 | $36.07 | 7449 |
| 2023-03-02 | 35.32 | $35.68 | 84023 |
| 2023-03-01 | 35.29 | $35.29 | 58609 |
| 2023-02-28 | 35.31 | $34.98 | 20406 |
| 2023-02-27 | 35.35 | $35.24 | 15429 |
| 2023-02-24 | 35.37 | $35.00 | 11100 |
| 2023-02-23 | 35.43 | $35.13 | 385700 |
| 2023-02-22 | 35.47 | $34.75 | 279039 |
| 2023-02-21 | 35.55 | $34.89 | 39100 |
| 2023-02-17 | 35.62 | $35.31 | 55020 |
| 2023-02-16 | 35.65 | $35.60 | 11936 |
| 2023-02-15 | 35.65 | $35.87 | 8800 |
| 2023-02-14 | 35.63 | $35.92 | 17500 |
| 2023-02-13 | 35.60 | $35.89 | 7600 |
| 2023-02-10 | 35.57 | $35.61 | 14142 |
| 2023-02-09 | 35.57 | $35.15 | 52709 |
| 2023-02-08 | 35.61 | $35.46 | 15800 |
| 2023-02-07 | 35.62 | $35.64 | 23424 |
| 2023-02-06 | 35.61 | $35.32 | 68000 |
| 2023-02-03 | 35.63 | $35.61 | 15400 |
| 2023-02-02 | 35.63 | $35.67 | 47549 |
| 2023-02-01 | 35.61 | $35.76 | 28127 |
| 2023-01-31 | 35.58 | $35.72 | 76705 |
| 2023-01-30 | 35.55 | $35.49 | 11000 |
| 2023-01-27 | 35.53 | $35.90 | 58715 |
| 2023-01-26 | 35.48 | $35.92 | 19925 |
| 2023-01-25 | 35.42 | $35.68 | 225800 |
| 2023-01-24 | 35.38 | $35.56 | 34016 |
| 2023-01-23 | 35.35 | $35.73 | 20400 |
| 2023-01-20 | 35.30 | $35.52 | 16600 |
| 2023-01-19 | 35.27 | $35.26 | 55600 |
| 2023-01-18 | 35.26 | $35.40 | 27541 |
| 2023-01-17 | 35.24 | $35.52 | 34731 |
| 2023-01-13 | 35.21 | $35.66 | 48500 |
| 2023-01-12 | 35.16 | $35.61 | 39839 |
| 2023-01-11 | 35.12 | $35.42 | 39500 |
| 2023-01-10 | 35.10 | $35.30 | 22138 |
| 2023-01-09 | 35.08 | $35.24 | 24700 |
| 2023-01-06 | 35.07 | $35.17 | 17600 |
| 2023-01-05 | 35.07 | $34.78 | 160120 |
| 2023-01-04 | 35.11 | $35.02 | 19800 |
| 2023-01-03 | 35.13 | $34.70 | 5700 |
| 2022-12-30 | 35.19 | $35.02 | 32400 |
| 2022-12-29 | 35.21 | $35.03 | 26400 |
| 2022-12-28 | 35.24 | $34.87 | 23800 |
| 2022-12-27 | 35.29 | $35.18 | 21000 |
| 2022-12-23 | 35.31 | $35.17 | 14109 |
| 2022-12-22 | 35.34 | $35.15 | 10322 |
| 2022-12-21 | 35.37 | $35.38 | 166528 |
| 2022-12-20 | 35.37 | $35.14 | 17600 |
| 2022-12-19 | 35.41 | $35.10 | 24200 |
| 2022-12-16 | 35.45 | $35.28 | 45000 |
| 2022-12-15 | 35.47 | $35.30 | 12600 |
| 2022-12-14 | 35.50 | $35.49 | 35048 |
| 2022-12-13 | 35.51 | $35.57 | 28900 |
| 2022-12-12 | 35.51 | $35.39 | 14100 |
| 2022-12-09 | 35.53 | $35.22 | 24000 |
| 2022-12-08 | 35.57 | $35.27 | 35442 |
| 2022-12-07 | 35.60 | $35.24 | 75614 |
| 2022-12-06 | 35.63 | $35.29 | 177902 |
| 2022-12-05 | 35.67 | $35.64 | 18038 |
| 2022-12-02 | 35.67 | $35.71 | 12211 |
| 2022-12-01 | 35.66 | $35.65 | 118022 |
| 2022-11-30 | 35.65 | $35.74 | 63334 |
| 2022-11-29 | 35.63 | $35.62 | 45007 |
| 2022-11-28 | 35.63 | $35.53 | 23700 |
| 2022-11-25 | 35.63 | $35.77 | 5500 |
| 2022-11-23 | 35.61 | $35.76 | 10401 |
| 2022-11-22 | 35.58 | $35.80 | 157300 |
| 2022-11-21 | 35.55 | $35.61 | 5400 |
| 2022-11-18 | 35.53 | $35.64 | 20200 |
| 2022-11-17 | 35.51 | $35.65 | 7800 |
| 2022-11-16 | 35.49 | $35.61 | 23108 |
| 2022-11-15 | 35.46 | $35.75 | 13700 |
| 2022-11-14 | 35.42 | $35.72 | 11800 |
| 2022-11-11 | 35.37 | $35.71 | 9348 |
| 2022-11-10 | 35.32 | $35.53 | 15415 |
| 2022-11-09 | 35.28 | $35.23 | 27200 |
| 2022-11-08 | 35.27 | $35.56 | 11336 |
| 2022-11-07 | 35.23 | $35.55 | 88306 |
| 2022-11-04 | 35.18 | $35.36 | 173126 |
| 2022-11-03 | 35.14 | $35.23 | 38924 |
| 2022-11-02 | 35.12 | $35.32 | 13332 |
| 2022-11-01 | 35.09 | $35.45 | 190200 |
| 2022-10-31 | 35.04 | $35.41 | 13200 |
| 2022-10-28 | 35.00 | $35.32 | 13220 |
| 2022-10-27 | 34.95 | $35.31 | 22300 |
| 2022-10-26 | 34.89 | $35.29 | 50111 |
| 2022-10-25 | 34.83 | $35.18 | 177724 |
| 2022-10-24 | 34.77 | $35.09 | 260200 |
| 2022-10-21 | 34.71 | $35.03 | 37000 |
| 2022-10-20 | 34.64 | $34.81 | 10820 |
| 2022-10-19 | 34.59 | $34.85 | 168300 |
| 2022-10-18 | 34.54 | $34.87 | 5700 |
| 2022-10-17 | 34.48 | $34.61 | 54100 |
| 2022-10-14 | 34.45 | $34.35 | 10900 |
| 2022-10-13 | 34.45 | $35.29 | 54300 |
| 2022-10-12 | 34.36 | $34.76 | 45632 |
| 2022-10-11 | 34.32 | $34.45 | 16000 |
| 2022-10-10 | 34.31 | $34.67 | 12600 |
| 2022-10-07 | 34.29 | $34.75 | 20500 |
| 2022-10-06 | 34.27 | $35.13 | 6717 |
| 2022-10-05 | 34.21 | $35.07 | 36200 |
| 2022-10-04 | 34.16 | $35.09 | 42700 |
| 2022-10-03 | 34.11 | $34.28 | 10039 |
| 2022-09-30 | 34.14 | $33.42 | 20545 |
| 2022-09-29 | 34.26 | $33.50 | 47600 |
| 2022-09-28 | 34.38 | $33.76 | 30100 |
| 2022-09-27 | 34.49 | $32.96 | 122500 |
| 2022-09-26 | 34.68 | $32.84 | 15948 |
| 2022-09-23 | 34.91 | $33.17 | 158526 |
| 2022-09-22 | 35.12 | $34.27 | 24100 |
| 2022-09-21 | 35.24 | $34.45 | 24000 |
| 2022-09-20 | 35.35 | $34.76 | 51800 |
| 2022-09-19 | 35.44 | $34.91 | 30600 |
| 2022-09-16 | 35.51 | $34.77 | 17800 |
| 2022-09-15 | 35.61 | $35.17 | 18100 |
| 2022-09-14 | 35.68 | $35.47 | 24700 |
| 2022-09-13 | 35.71 | $35.39 | 96300 |
| 2022-09-12 | 35.76 | $36.02 | 17700 |
| 2022-09-09 | 35.75 | $35.82 | 14526 |
| 2022-09-08 | 35.75 | $35.44 | 32300 |
| 2022-09-07 | 35.79 | $35.26 | 58600 |
| 2022-09-06 | 35.85 | $35.15 | 16700 |
| 2022-09-02 | 35.92 | $35.38 | 8900 |
| 2022-09-01 | 35.97 | $35.13 | 10100 |
| 2022-08-31 | 36.04 | $35.57 | 43700 |
| 2022-08-30 | 36.06 | $35.62 | 26500 |
| 2022-08-29 | 36.08 | $36.35 | 9102 |
| 2022-08-26 | 36.02 | $36.31 | 12246 |
| 2022-08-25 | 35.96 | $36.73 | 10719 |
| 2022-08-24 | 35.86 | $36.51 | 12300 |
| 2022-08-23 | 35.77 | $36.32 | 3120 |
| 2022-08-22 | 35.69 | $35.86 | 12100 |
| 2022-08-19 | 35.65 | $36.09 | 4700 |
| 2022-08-18 | 35.58 | $36.31 | 11300 |
| 2022-08-17 | 35.47 | $35.94 | 5413 |
| 2022-08-16 | 35.40 | $36.02 | 15544 |
| 2022-08-15 | 35.31 | $35.85 | 76300 |
| 2022-08-12 | 35.23 | $35.97 | 11400 |
| 2022-08-11 | 35.12 | $35.87 | 62500 |
| 2022-08-10 | 35.01 | $35.41 | 29900 |
| 2022-08-09 | 34.94 | $35.25 | 52800 |
| 2022-08-08 | 34.87 | $35.00 | 17934 |
| 2022-08-05 | 34.83 | $35.07 | 21700 |
| 2022-08-04 | 34.77 | $34.72 | 42900 |
| 2022-08-03 | 34.74 | $35.18 | 23830 |
| 2022-08-02 | 34.66 | $35.31 | 9300 |
| 2022-08-01 | 34.55 | $35.36 | 22631 |
| 2022-07-29 | 34.44 | $35.64 | 9100 |
| 2022-07-28 | 34.29 | $35.08 | 8525 |
| 2022-07-27 | 34.20 | $35.00 | 19145 |
| 2022-07-26 | 34.10 | $34.70 | 20400 |
| 2022-07-25 | 34.03 | $34.69 | 6600 |
| 2022-07-22 | 33.96 | $34.25 | 8000 |
| 2022-07-21 | 33.93 | $34.32 | 19911 |
| 2022-07-20 | 33.89 | $34.54 | 70519 |
| 2022-07-19 | 33.83 | $34.27 | 11638 |
| 2022-07-18 | 33.79 | $33.89 | 20900 |
| 2022-07-15 | 33.79 | $33.63 | 136240 |
| 2022-07-14 | 33.83 | $33.32 | 41900 |
| 2022-07-13 | 33.90 | $33.70 | 12645 |
| 2022-07-12 | 33.94 | $33.62 | 13942 |
| 2022-07-11 | 34.01 | $33.77 | 20700 |
| 2022-07-08 | 34.07 | $33.94 | 19700 |
| 2022-07-07 | 34.14 | $33.92 | 10800 |
| 2022-07-06 | 34.22 | $33.60 | 27500 |
| 2022-07-05 | 34.35 | $33.59 | 21500 |
| 2022-07-01 | 34.49 | $34.07 | 35400 |
| 2022-06-30 | 34.61 | $33.92 | 253500 |
| 2022-06-29 | 34.75 | $34.10 | 359600 |
| 2022-06-28 | 34.89 | $34.32 | 24702 |
| 2022-06-27 | 35.02 | $34.24 | 60200 |
| 2022-06-24 | 35.17 | $34.01 | 14600 |
| 2022-06-23 | 35.35 | $33.61 | 18200 |
| 2022-06-22 | 35.57 | $33.88 | 12000 |
| 2022-06-21 | 35.78 | $34.49 | 46412 |
| 2022-06-17 | 35.94 | $33.92 | 36335 |
| 2022-06-16 | 36.15 | $34.30 | 42600 |
| 2022-06-15 | 36.34 | $35.27 | 14902 |
| 2022-06-14 | 36.43 | $35.44 | 13600 |
| 2022-06-13 | 36.51 | $35.30 | 19517 |
| 2022-06-10 | 36.60 | $36.28 | 11600 |
| 2022-06-09 | 36.60 | $36.73 | 7900 |
| 2022-06-08 | 36.53 | $37.15 | 18417 |
| 2022-06-07 | 36.42 | $37.42 | 11900 |
| 2022-06-06 | 36.26 | $37.06 | 7411 |
| 2022-06-03 | 36.14 | $37.04 | 12700 |
| 2022-06-02 | 36.02 | $36.99 | 8643 |
| 2022-06-01 | 35.90 | $36.90 | 6900 |
| 2022-05-31 | 35.78 | $36.66 | 20800 |
| 2022-05-27 | 35.69 | $37.05 | 41227 |
| 2022-05-26 | 35.54 | $36.45 | 12400 |
| 2022-05-25 | 35.45 | $36.01 | 328600 |
| 2022-05-24 | 35.40 | $35.55 | 45500 |
| 2022-05-23 | 35.39 | $35.68 | 11923 |
| 2022-05-20 | 35.36 | $35.07 | 11000 |
| 2022-05-19 | 35.39 | $35.10 | 6200 |
| 2022-05-18 | 35.43 | $35.21 | 24142 |
| 2022-05-17 | 35.47 | $36.19 | 377000 |
| 2022-05-16 | 35.42 | $35.72 | 15300 |
| 2022-05-13 | 35.42 | $35.39 | 11400 |
| 2022-05-12 | 35.47 | $34.39 | 68400 |
| 2022-05-11 | 35.62 | $34.42 | 11341 |
| 2022-05-10 | 35.77 | $34.47 | 6800 |
| 2022-05-09 | 35.93 | $34.57 | 3100 |
| 2022-05-06 | 36.09 | $36.54 | 10700 |
| 2022-05-05 | 36.06 | $36.35 | 7600 |
| 2022-05-04 | 36.04 | $37.31 | 14546 |
| 2022-05-03 | 35.93 | $35.99 | 15827 |
| 2022-05-02 | 35.95 | $35.22 | 13508 |
| 2022-04-29 | 36.05 | $35.05 | 15512 |
| 2022-04-28 | 36.17 | $35.72 | 19000 |
| 2022-04-27 | 36.24 | $35.12 | 22440 |
| 2022-04-26 | 36.37 | $34.81 | 12300 |
| 2022-04-25 | 36.55 | $35.08 | 8500 |
| 2022-04-22 | 36.71 | $35.71 | 8700 |
| 2022-04-21 | 36.81 | $36.73 | 87700 |
| 2022-04-20 | 36.82 | $37.67 | 12133 |
| 2022-04-19 | 36.74 | $37.55 | 146049 |
| 2022-04-18 | 36.66 | $37.17 | 11643 |
| 2022-04-14 | 36.61 | $36.98 | 94000 |
| 2022-04-13 | 36.58 | $36.91 | 7933 |
| 2022-04-12 | 36.55 | $36.27 | 25400 |
| 2022-04-11 | 36.57 | $36.08 | 18700 |
| 2022-04-08 | 36.60 | $36.58 | 4733 |
| 2022-04-07 | 36.57 | $35.93 | 3900 |
| 2022-04-06 | 36.61 | $35.76 | 8100 |
| 2022-04-05 | 36.67 | $36.29 | 66800 |
| 2022-04-04 | 36.67 | $36.93 | 3600 |
| 2022-04-01 | 36.60 | $36.93 | 2700 |
| 2022-03-31 | 36.53 | $36.65 | 9805 |
| 2022-03-30 | 36.48 | $37.21 | 4205 |
| 2022-03-29 | 36.38 | $37.36 | 8100 |
| 2022-03-28 | 36.25 | $36.95 | 10800 |
| 2022-03-25 | 36.17 | $37.41 | 8700 |
| 2022-03-24 | 36.03 | $37.10 | 12700 |
| 2022-03-23 | 35.91 | $36.85 | 9149 |
| 2022-03-22 | 35.81 | $36.81 | 3022 |
| 2022-03-21 | 35.70 | $36.56 | 5700 |
| 2022-03-18 | 35.62 | $36.10 | 2600 |
| 2022-03-17 | 35.57 | $36.11 | 14706 |
| 2022-03-16 | 35.53 | $35.13 | 20816 |
| 2022-03-15 | 35.59 | $34.68 | 31500 |
| 2022-03-14 | 35.70 | $34.48 | 7500 |
| 2022-03-11 | 35.84 | $35.45 | 14500 |
| 2022-03-10 | 35.89 | $35.96 | 5109 |
| 2022-03-09 | 35.90 | $35.80 | 35821 |
| 2022-03-08 | 35.93 | $35.34 | 7011 |
| 2022-03-07 | 36.01 | $35.17 | 4600 |
| 2022-03-04 | 36.10 | $36.22 | 9800 |
| 2022-03-03 | 36.10 | $36.46 | 10345 |
| 2022-03-02 | 36.08 | $36.93 | 10300 |
| 2022-03-01 | 36.01 | $35.88 | 20324 |
| 2022-02-28 | 36.04 | $36.24 | 4900 |
| 2022-02-25 | 36.04 | $36.05 | 12627 |
| 2022-02-24 | 36.05 | $35.36 | 6600 |
| 2022-02-23 | 36.12 | $34.63 | 10200 |
| 2022-02-22 | 36.27 | $35.11 | 14700 |
| 2022-02-18 | 36.38 | $35.91 | 13905 |
| 2022-02-17 | 36.41 | $36.09 | 6000 |
| 2022-02-16 | 36.42 | $36.82 | 5034 |
| 2022-02-15 | 36.36 | $36.63 | 8733 |
| 2022-02-14 | 36.32 | $36.14 | 6000 |
| 2022-02-11 | 36.34 | $36.42 | 8206 |
| 2022-02-10 | 36.34 | $36.71 | 6631 |
| 2022-02-09 | 36.32 | $37.36 | 5300 |
| 2022-02-08 | 36.24 | $36.48 | 1329 |
| 2022-02-07 | 36.25 | $36.18 | 3600 |
| 2022-02-04 | 36.29 | $36.23 | 2527 |
| 2022-02-03 | 36.34 | $36.21 | 7400 |
| 2022-02-02 | 36.40 | $37.02 | 19132 |
| 2022-02-01 | 36.38 | $36.86 | 15547 |
| 2022-01-31 | 36.39 | $36.27 | 3700 |
| 2022-01-28 | 36.46 | $35.45 | 4215 |
| 2022-01-27 | 36.62 | $34.99 | 10445 |
| 2022-01-26 | 36.84 | $35.37 | 9900 |
| 2022-01-25 | 37.04 | $35.65 | 15000 |
| 2022-01-24 | 37.22 | $35.84 | 35709 |
| 2022-01-21 | 37.38 | $35.44 | 13100 |
| 2022-01-20 | 37.60 | $36.08 | 14111 |
| 2022-01-19 | 37.75 | $36.75 | 30422 |
| 2022-01-18 | 37.84 | $37.32 | 5400 |
| 2022-01-14 | 37.87 | $38.08 | 6021 |
| 2022-01-13 | 37.81 | $37.84 | 15032 |
| 2022-01-12 | 37.78 | $38.17 | 5800 |
| 2022-01-11 | 37.71 | $38.05 | 7637 |
| 2022-01-10 | 37.65 | $37.48 | 18715 |
| 2022-01-07 | 37.65 | $37.70 | 16819 |
| 2022-01-06 | 37.62 | $38.11 | 9108 |
| 2022-01-05 | 37.56 | $37.73 | 4700 |
| 2022-01-04 | 37.53 | $38.51 | 2100 |
| 2022-01-03 | 37.43 | $38.08 | 3649 |
| 2021-12-31 | 37.36 | $37.83 | 9516 |
| 2021-12-30 | 37.31 | $37.93 | 8600 |
| 2021-12-29 | 37.25 | $37.90 | 4401 |
| 2021-12-28 | 37.18 | $37.79 | 4220 |
| 2021-12-27 | 37.14 | $37.93 | 14100 |
| 2021-12-23 | 37.07 | $37.32 | 2000 |
| 2021-12-22 | 37.07 | $37.00 | 6100 |
| 2021-12-21 | 37.11 | $36.65 | 8600 |
| 2021-12-20 | 37.20 | $35.53 | 13633 |
| 2021-12-17 | 37.41 | $36.48 | 3300 |
| 2021-12-16 | 37.54 | $36.70 | 5900 |
| 2021-12-15 | 37.66 | $37.29 | 7543 |
| 2021-12-14 | 37.73 | $36.86 | 4527 |
| 2021-12-13 | 37.86 | $37.40 | 8325 |
| 2021-12-10 | 37.95 | $37.84 | 5500 |
| 2021-12-09 | 37.99 | $37.82 | 6100 |
| 2021-12-08 | 38.05 | $38.34 | 3300 |
| 2021-12-07 | 38.06 | $38.14 | 8818 |
| 2021-12-06 | 38.09 | $37.14 | 6738 |
| 2021-12-03 | 38.23 | $36.78 | 19800 |
| 2021-12-02 | 38.41 | $37.28 | 8800 |
| 2021-12-01 | 38.55 | $37.52 | 5200 |
| 2021-11-30 | 38.67 | $37.27 | 4400 |
| 2021-11-29 | 38.82 | $38.24 | 2600 |
| 2021-11-26 | 38.87 | $37.83 | 3000 |
| 2021-11-24 | 38.96 | $38.69 | 3725 |
| 2021-11-23 | 38.96 | $38.62 | 3100 |
| 2021-11-22 | 38.96 | $38.84 | 1700 |
| 2021-11-19 | 38.93 | $39.06 | 8700 |
| 2021-11-18 | 38.88 | $39.10 | 7600 |
| 2021-11-17 | 38.81 | $39.33 | 9100 |
| 2021-11-16 | 38.71 | $39.57 | 4800 |
| 2021-11-15 | 38.58 | $39.27 | 8900 |
| 2021-11-12 | 38.46 | $39.30 | 3717 |
| 2021-11-11 | 38.33 | $38.93 | 6311 |
| 2021-11-10 | 38.22 | $38.68 | 7900 |
| 2021-11-09 | 38.12 | $39.23 | 5100 |
| 2021-11-08 | 37.95 | $39.28 | 4943 |
| 2021-11-05 | 37.75 | $38.89 | 4600 |
| 2021-11-04 | 37.58 | $38.83 | 10400 |
| 2021-11-03 | 37.40 | $38.52 | 8400 |
| 2021-11-02 | 37.23 | $38.14 | 4600 |
| 2021-11-01 | 37.09 | $38.06 | 11200 |
| 2021-10-29 | 36.94 | $37.64 | 4020 |
| 2021-10-28 | 36.81 | $37.45 | 2846 |
| 2021-10-27 | 36.70 | $36.90 | 2400 |
| 2021-10-26 | 36.63 | $37.42 | 7943 |
| 2021-10-25 | 36.51 | $37.61 | 8818 |
| 2021-10-22 | 36.36 | $37.37 | 30307 |
| 2021-10-21 | 36.23 | $37.53 | 11700 |
| 2021-10-20 | 36.08 | $37.13 | 27817 |
| 2021-10-19 | 35.96 | $36.94 | 6216 |
| 2021-10-18 | 35.86 | $36.84 | 3900 |
| 2021-10-15 | 35.76 | $36.58 | 10109 |
| 2021-10-14 | 35.68 | $36.41 | 5500 |
| 2021-10-13 | 35.61 | $35.74 | 3224 |
| 2021-10-12 | 35.62 | $35.51 | 4912 |
| 2021-10-11 | 35.65 | $35.42 | 5200 |
| 2021-10-08 | 35.69 | $35.59 | 3114 |
| 2021-10-07 | 35.72 | $35.76 | 15000 |
| 2021-10-06 | 35.74 | $35.27 | 1941 |
| 2021-10-05 | 35.81 | $35.32 | 3300 |
| 2021-10-04 | 35.89 | $34.98 | 4500 |
| 2021-10-01 | 36.00 | $35.48 | 30210 |
| 2021-09-30 | 36.08 | $35.15 | 25836 |
| 2021-09-29 | 36.19 | $35.58 | 5110 |
| 2021-09-28 | 36.27 | $35.77 | 15000 |
| 2021-09-27 | 36.34 | $36.58 | 6900 |
| 2021-09-24 | 36.34 | $36.59 | 4500 |
| 2021-09-23 | 36.33 | $36.60 | 500 |
| 2021-09-22 | 36.33 | $36.14 | 6600 |
| 2021-09-21 | 36.37 | $35.67 | 20133 |
| 2021-09-20 | 36.46 | $35.20 | 7634 |
| 2021-09-17 | 36.59 | $36.21 | 6227 |
| 2021-09-16 | 36.63 | $36.66 | 3300 |
| 2021-09-15 | 36.62 | $36.49 | 3800 |
| 2021-09-14 | 36.63 | $36.16 | 2743 |
| 2021-09-13 | 36.67 | $36.28 | 8512 |
| 2021-09-10 | 36.69 | $36.34 | 9600 |
| 2021-09-09 | 36.72 | $36.53 | 3232 |
| 2021-09-08 | 36.73 | $36.52 | 6200 |
| 2021-09-07 | 36.74 | $36.78 | 6024 |
| 2021-09-03 | 36.72 | $37.08 | 3501 |
| 2021-09-02 | 36.67 | $37.09 | 6900 |
| 2021-09-01 | 36.62 | $36.94 | 4146 |
| 2021-08-31 | 36.58 | $36.90 | 3400 |
| 2021-08-30 | 36.54 | $37.15 | 1600 |
| 2021-08-27 | 36.48 | $37.15 | 7341 |
| 2021-08-26 | 36.41 | $36.64 | 31749 |
| 2021-08-25 | 36.38 | $36.95 | 19304 |
| 2021-08-24 | 36.33 | $36.67 | 2600 |
| 2021-08-23 | 36.29 | $36.34 | 7300 |
| 2021-08-20 | 36.29 | $35.90 | 11310 |
| 2021-08-19 | 36.33 | $35.54 | 9900 |
| 2021-08-18 | 36.41 | $36.01 | 20400 |
| 2021-08-17 | 36.44 | $35.93 | 5300 |
| 2021-08-16 | 36.48 | $36.56 | 6125 |
| 2021-08-13 | 36.44 | $36.63 | 4947 |
| 2021-08-12 | 36.40 | $36.76 | 7900 |
| 2021-08-11 | 36.33 | $36.82 | 5700 |
| 2021-08-10 | 36.26 | $36.54 | 10600 |
| 2021-08-09 | 36.20 | $36.43 | 12817 |
| 2021-08-06 | 36.16 | $36.50 | 16800 |
| 2021-08-05 | 36.11 | $36.53 | 63126 |
| 2021-08-04 | 36.05 | $36.38 | 10200 |
| 2021-08-03 | 36.00 | $36.57 | 15800 |
| 2021-08-02 | 35.94 | $36.31 | 4400 |
| 2021-07-30 | 35.90 | $36.35 | 11100 |
| 2021-07-29 | 35.85 | $36.36 | 18218 |
| 2021-07-28 | 35.81 | $36.10 | 11942 |
| 2021-07-27 | 35.79 | $35.78 | 9406 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.80
2026-07-24
Close Price
$40.06
Vol: 1730
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
29.94
Average
35.45
Maximum
42.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.80 | $40.06 | 1730 |
| 2026-07-23 | 40.99 | $40.67 | 1016 |
| 2026-07-22 | 41.09 | $40.90 | 1107 |
| 2026-07-21 | 41.16 | $41.14 | 1822 |
| 2026-07-20 | 41.19 | $40.05 | 4000 |
| 2026-07-17 | 41.45 | $40.21 | 3151 |
| 2026-07-16 | 41.73 | $40.50 | 3028 |
| 2026-07-15 | 41.99 | $41.10 | 806 |
| 2026-07-14 | 42.16 | $41.50 | 2100 |
| 2026-07-13 | 42.27 | $41.18 | 648 |
| 2026-07-10 | 42.47 | $42.10 | 742 |
| 2026-07-09 | 42.50 | $42.42 | 805 |
| 2026-07-08 | 42.47 | $41.52 | 3848 |
| 2026-07-07 | 42.63 | $41.37 | 1302 |
| 2026-07-06 | 42.83 | $42.40 | 2324 |
| 2026-07-02 | 42.85 | $41.84 | 608 |
| 2026-07-01 | 42.99 | $42.80 | 4200 |
| 2026-06-30 | 42.94 | $43.80 | 3094 |
| 2026-06-29 | 42.66 | $42.96 | 3000 |
| 2026-06-26 | 42.52 | $42.24 | 2100 |
| 2026-06-25 | 42.50 | $42.68 | 805 |
| 2026-06-24 | 42.38 | $41.77 | 1800 |
| 2026-06-23 | 42.43 | $41.80 | 3344 |
| 2026-06-22 | 42.48 | $42.62 | 15235 |
| 2026-06-18 | 42.35 | $41.98 | 4100 |
| 2026-06-17 | 42.34 | $41.41 | 3400 |
| 2026-06-16 | 42.44 | $41.70 | 3015 |
| 2026-06-15 | 42.49 | $42.49 | 2025 |
| 2026-06-12 | 42.38 | $42.41 | 800 |
| 2026-06-11 | 42.26 | $42.05 | 1536 |
| 2026-06-10 | 42.19 | $41.15 | 1500 |
| 2026-06-09 | 42.29 | $41.58 | 1100 |
| 2026-06-08 | 42.31 | $41.82 | 4014 |
| 2026-06-05 | 42.28 | $41.01 | 4217 |
| 2026-06-04 | 42.40 | $42.70 | 2532 |
| 2026-06-03 | 42.18 | $42.66 | 431 |
| 2026-06-02 | 41.93 | $42.07 | 1637 |
| 2026-06-01 | 41.76 | $41.69 | 300 |
| 2026-05-29 | 41.63 | $41.63 | 2040 |
| 2026-05-28 | 41.48 | $41.74 | 1469 |
| 2026-05-27 | 41.28 | $41.36 | 137 |
| 2026-05-26 | 41.12 | $41.54 | 1301 |
| 2026-05-22 | 40.89 | $41.17 | 1900 |
| 2026-05-21 | 40.70 | $40.68 | 2200 |
| 2026-05-20 | 40.57 | $40.74 | 1500 |
| 2026-05-19 | 40.40 | $40.23 | 800 |
| 2026-05-18 | 40.30 | $40.14 | 1984 |
| 2026-05-15 | 40.20 | $40.22 | 4212 |
| 2026-05-14 | 40.06 | $40.56 | 600 |
| 2026-05-13 | 39.82 | $40.39 | 1640 |
| 2026-05-12 | 39.57 | $40.11 | 1531 |
| 2026-05-11 | 39.33 | $40.23 | 400 |
| 2026-05-08 | 39.02 | $39.72 | 3621 |
| 2026-05-07 | 38.76 | $38.97 | 11689 |
| 2026-05-06 | 38.62 | $39.63 | 3442 |
| 2026-05-05 | 38.31 | $38.90 | 2200 |
| 2026-05-04 | 38.10 | $38.33 | 5951 |
| 2026-05-01 | 37.97 | $38.50 | 1640 |
| 2026-04-30 | 37.78 | $38.52 | 3300 |
| 2026-04-29 | 37.56 | $37.67 | 3565 |
| 2026-04-28 | 37.47 | $37.49 | 3100 |
| 2026-04-27 | 37.40 | $37.88 | 4293 |
| 2026-04-24 | 37.24 | $37.93 | 2404 |
| 2026-04-23 | 37.04 | $37.58 | 1800 |
| 2026-04-22 | 36.88 | $37.41 | 1035 |
| 2026-04-21 | 36.72 | $37.18 | 1952 |
| 2026-04-20 | 36.59 | $37.37 | 3186 |
| 2026-04-17 | 36.39 | $37.37 | 1800 |
| 2026-04-16 | 36.16 | $37.00 | 12900 |
| 2026-04-15 | 35.97 | $36.87 | 83645 |
| 2026-04-14 | 35.78 | $36.92 | 3279 |
| 2026-04-13 | 35.55 | $36.63 | 8300 |
| 2026-04-10 | 35.34 | $36.27 | 1040 |
| 2026-04-09 | 35.17 | $36.34 | 3816 |
| 2026-04-08 | 34.97 | $36.26 | 3048 |
| 2026-04-07 | 34.75 | $35.34 | 3600 |
| 2026-04-06 | 34.69 | $35.32 | 3400 |
| 2026-04-02 | 34.64 | $35.17 | 1900 |
| 2026-04-01 | 34.61 | $35.15 | 1800 |
| 2026-03-31 | 34.58 | $34.83 | 4300 |
| 2026-03-30 | 34.62 | $33.81 | 924 |
| 2026-03-27 | 34.89 | $34.36 | 44014 |
| 2026-03-26 | 35.09 | $35.19 | 86600 |
| 2026-03-25 | 35.15 | $35.91 | 2543 |
| 2026-03-24 | 35.08 | $35.36 | 4200 |
| 2026-03-23 | 35.11 | $35.14 | 1139 |
| 2026-03-20 | 35.20 | $34.72 | 3185 |
| 2026-03-19 | 35.39 | $35.31 | 4800 |
| 2026-03-18 | 35.50 | $35.31 | 4200 |
| 2026-03-17 | 35.63 | $35.56 | 7304 |
| 2026-03-16 | 35.73 | $35.34 | 14900 |
| 2026-03-13 | 35.90 | $34.88 | 32521 |
| 2026-03-12 | 36.20 | $35.03 | 10827 |
| 2026-03-11 | 36.51 | $36.01 | 1354 |
| 2026-03-10 | 36.68 | $36.04 | 3520 |
| 2026-03-09 | 36.86 | $36.23 | 5100 |
| 2026-03-06 | 37.04 | $35.74 | 3200 |
| 2026-03-05 | 37.35 | $36.54 | 1423 |
| 2026-03-04 | 37.55 | $37.37 | 1398 |
| 2026-03-03 | 37.60 | $36.96 | 2947 |
| 2026-03-02 | 37.75 | $37.78 | 2200 |
| 2026-02-27 | 37.75 | $37.63 | 1400 |
| 2026-02-26 | 37.78 | $37.83 | 4926 |
| 2026-02-25 | 37.77 | $37.99 | 2700 |
| 2026-02-24 | 37.73 | $37.66 | 1400 |
| 2026-02-23 | 37.75 | $37.25 | 8200 |
| 2026-02-20 | 37.86 | $37.85 | 730 |
| 2026-02-19 | 37.86 | $37.75 | 2848 |
| 2026-02-18 | 37.89 | $37.87 | 1700 |
| 2026-02-17 | 37.89 | $37.53 | 15922 |
| 2026-02-13 | 37.97 | $37.39 | 41007 |
| 2026-02-12 | 38.09 | $37.10 | 1527 |
| 2026-02-11 | 38.29 | $37.86 | 2700 |
| 2026-02-10 | 38.35 | $37.95 | 5829 |
| 2026-02-09 | 38.41 | $38.23 | 22512 |
| 2026-02-06 | 38.42 | $38.14 | 2900 |
| 2026-02-05 | 38.45 | $37.09 | 2723 |
| 2026-02-04 | 38.70 | $37.62 | 1438 |
| 2026-02-03 | 38.87 | $38.27 | 924 |
| 2026-02-02 | 38.94 | $38.60 | 5830 |
| 2026-01-30 | 38.94 | $38.29 | 3500 |
| 2026-01-29 | 39.00 | $39.01 | 3300 |
| 2026-01-28 | 38.92 | $38.97 | 1309 |
| 2026-01-27 | 38.83 | $38.87 | 2800 |
| 2026-01-26 | 38.74 | $38.54 | 1700 |
| 2026-01-23 | 38.70 | $38.52 | 3634 |
| 2026-01-22 | 38.66 | $38.92 | 1834 |
| 2026-01-21 | 38.52 | $38.83 | 4719 |
| 2026-01-20 | 38.37 | $38.22 | 4000 |
| 2026-01-16 | 38.32 | $38.82 | 2716 |
| 2026-01-15 | 38.14 | $38.60 | 8400 |
| 2026-01-14 | 37.97 | $38.23 | 4220 |
| 2026-01-13 | 37.85 | $38.18 | 13006 |
| 2026-01-12 | 37.71 | $38.21 | 4200 |
| 2026-01-09 | 37.55 | $38.18 | 900 |
| 2026-01-08 | 37.36 | $37.68 | 4919 |
| 2026-01-07 | 37.24 | $37.67 | 11600 |
| 2026-01-06 | 37.10 | $38.07 | 2948 |
| 2026-01-05 | 36.86 | $37.49 | 5800 |
| 2026-01-02 | 36.69 | $37.01 | 7900 |
| 2025-12-31 | 36.60 | $36.37 | 4040 |
| 2025-12-30 | 36.63 | $36.68 | 7700 |
| 2025-12-29 | 36.60 | $36.69 | 6900 |
| 2025-12-26 | 36.56 | $36.76 | 1022 |
| 2025-12-24 | 36.50 | $36.87 | 1800 |
| 2025-12-23 | 36.40 | $36.81 | 2600 |
| 2025-12-22 | 36.30 | $36.76 | 2300 |
| 2025-12-19 | 36.20 | $36.35 | 7700 |
| 2025-12-18 | 36.16 | $35.93 | 18600 |
| 2025-12-17 | 36.20 | $35.50 | 6100 |
| 2025-12-16 | 36.35 | $35.94 | 13300 |
| 2025-12-15 | 36.42 | $36.10 | 23815 |
| 2025-12-12 | 36.47 | $36.21 | 6319 |
| 2025-12-11 | 36.50 | $36.83 | 7700 |
| 2025-12-10 | 36.41 | $36.80 | 4327 |
| 2025-12-09 | 36.30 | $36.49 | 2000 |
| 2025-12-08 | 36.25 | $36.42 | 2500 |
| 2025-12-05 | 36.20 | $36.48 | 3500 |
| 2025-12-04 | 36.13 | $36.42 | 4100 |
| 2025-12-03 | 36.06 | $36.48 | 8700 |
| 2025-12-02 | 35.96 | $36.31 | 3231 |
| 2025-12-01 | 35.89 | $36.20 | 2847 |
| 2025-11-28 | 35.82 | $36.34 | 1815 |
| 2025-11-26 | 35.72 | $36.16 | 5200 |
| 2025-11-25 | 35.64 | $35.98 | 2000 |
| 2025-11-24 | 35.58 | $35.77 | 2400 |
| 2025-11-21 | 35.56 | $35.44 | 7024 |
| 2025-11-20 | 35.61 | $35.15 | 3620 |
| 2025-11-19 | 35.73 | $35.43 | 23300 |
| 2025-11-18 | 35.81 | $35.51 | 1700 |
| 2025-11-17 | 35.88 | $35.55 | 1104 |
| 2025-11-14 | 35.96 | $35.84 | 4223 |
| 2025-11-13 | 36.00 | $35.87 | 4908 |
| 2025-11-12 | 36.03 | $36.13 | 5631 |
| 2025-11-11 | 36.01 | $36.10 | 3400 |
| 2025-11-10 | 35.99 | $36.04 | 4500 |
| 2025-11-07 | 35.99 | $35.92 | 1600 |
| 2025-11-06 | 36.01 | $35.78 | 10200 |
| 2025-11-05 | 36.06 | $35.97 | 4138 |
| 2025-11-04 | 36.08 | $35.89 | 2637 |
| 2025-11-03 | 36.12 | $36.02 | 4100 |
| 2025-10-31 | 36.15 | $36.10 | 5929 |
| 2025-10-30 | 36.15 | $35.96 | 2700 |
| 2025-10-29 | 36.19 | $36.11 | 4100 |
| 2025-10-28 | 36.20 | $36.27 | 3600 |
| 2025-10-27 | 36.19 | $36.36 | 3525 |
| 2025-10-24 | 36.14 | $36.26 | 6908 |
| 2025-10-23 | 36.12 | $36.15 | 6150 |
| 2025-10-22 | 36.11 | $36.09 | 8472 |
| 2025-10-21 | 36.11 | $36.27 | 10906 |
| 2025-10-20 | 36.08 | $36.19 | 7100 |
| 2025-10-17 | 36.05 | $36.00 | 5070 |
| 2025-10-16 | 36.07 | $35.92 | 6848 |
| 2025-10-15 | 36.10 | $36.12 | 4503 |
| 2025-10-14 | 36.09 | $36.12 | 8000 |
| 2025-10-13 | 36.09 | $35.97 | 8449 |
| 2025-10-10 | 36.11 | $35.80 | 3914 |
| 2025-10-09 | 36.18 | $36.18 | 11100 |
| 2025-10-08 | 36.17 | $36.24 | 8300 |
| 2025-10-07 | 36.15 | $36.16 | 2100 |
| 2025-10-06 | 36.15 | $36.21 | 10700 |
| 2025-10-03 | 36.13 | $36.14 | 3926 |
| 2025-10-02 | 36.13 | $36.06 | 20738 |
| 2025-10-01 | 36.14 | $36.07 | 7625 |
| 2025-09-30 | 36.15 | $36.08 | 3700 |
| 2025-09-29 | 36.16 | $36.08 | 6200 |
| 2025-09-26 | 36.17 | $35.99 | 3000 |
| 2025-09-25 | 36.20 | $35.81 | 2116 |
| 2025-09-24 | 36.28 | $36.19 | 2040 |
| 2025-09-23 | 36.28 | $36.28 | 3200 |
| 2025-09-22 | 36.27 | $36.27 | 5700 |
| 2025-09-19 | 36.25 | $36.31 | 6946 |
| 2025-09-18 | 36.23 | $36.27 | 6317 |
| 2025-09-17 | 36.21 | $36.15 | 5623 |
| 2025-09-16 | 36.21 | $36.12 | 4500 |
| 2025-09-15 | 36.21 | $36.23 | 3512 |
| 2025-09-12 | 36.19 | $36.22 | 4500 |
| 2025-09-11 | 36.17 | $36.24 | 3900 |
| 2025-09-10 | 36.15 | $36.13 | 2000 |
| 2025-09-09 | 36.14 | $36.14 | 6400 |
| 2025-09-08 | 36.12 | $36.11 | 8100 |
| 2025-09-05 | 36.11 | $36.10 | 6409 |
| 2025-09-04 | 36.10 | $36.14 | 5400 |
| 2025-09-03 | 36.08 | $36.02 | 6700 |
| 2025-09-02 | 36.08 | $35.98 | 7600 |
| 2025-08-29 | 36.09 | $36.09 | 7700 |
| 2025-08-28 | 36.08 | $36.15 | 1300 |
| 2025-08-27 | 36.05 | $36.12 | 1700 |
| 2025-08-26 | 36.02 | $36.07 | 4027 |
| 2025-08-25 | 35.99 | $36.04 | 5607 |
| 2025-08-22 | 35.97 | $36.13 | 7200 |
| 2025-08-21 | 35.93 | $35.82 | 3400 |
| 2025-08-20 | 35.94 | $35.87 | 3305 |
| 2025-08-19 | 35.94 | $35.90 | 3400 |
| 2025-08-18 | 35.94 | $35.92 | 1600 |
| 2025-08-15 | 35.93 | $35.91 | 6001 |
| 2025-08-14 | 35.92 | $35.97 | 936 |
| 2025-08-13 | 35.90 | $36.05 | 5900 |
| 2025-08-12 | 35.85 | $35.92 | 7415 |
| 2025-08-11 | 35.83 | $35.71 | 11800 |
| 2025-08-08 | 35.85 | $35.78 | 4400 |
| 2025-08-07 | 35.85 | $35.76 | 4923 |
| 2025-08-06 | 35.85 | $35.82 | 4800 |
| 2025-08-05 | 35.85 | $35.78 | 7713 |
| 2025-08-04 | 35.85 | $35.81 | 2715 |
| 2025-08-01 | 35.84 | $35.59 | 3909 |
| 2025-07-31 | 35.88 | $35.81 | 20600 |
| 2025-07-30 | 35.88 | $35.80 | 8500 |
| 2025-07-29 | 35.88 | $35.85 | 8400 |
| 2025-07-28 | 35.86 | $35.89 | 5921 |
| 2025-07-25 | 35.84 | $35.95 | 8300 |
| 2025-07-24 | 35.79 | $35.89 | 7400 |
| 2025-07-23 | 35.75 | $35.90 | 3900 |
| 2025-07-22 | 35.71 | $35.85 | 10812 |
| 2025-07-21 | 35.66 | $35.69 | 7049 |
| 2025-07-18 | 35.64 | $35.70 | 1900 |
| 2025-07-17 | 35.62 | $35.65 | 13302 |
| 2025-07-16 | 35.60 | $35.50 | 8600 |
| 2025-07-15 | 35.61 | $35.47 | 24945 |
| 2025-07-14 | 35.62 | $35.59 | 7400 |
| 2025-07-11 | 35.61 | $35.56 | 18600 |
| 2025-07-10 | 35.61 | $35.63 | 39600 |
| 2025-07-09 | 35.59 | $35.58 | 18800 |
| 2025-07-08 | 35.57 | $35.58 | 6300 |
| 2025-07-07 | 35.56 | $35.61 | 2733 |
| 2025-07-03 | 35.53 | $35.68 | 272447 |
| 2025-07-02 | 35.48 | $35.49 | 31900 |
| 2025-07-01 | 35.47 | $35.59 | 2300 |
| 2025-06-30 | 35.43 | $35.53 | 8236 |
| 2025-06-27 | 35.40 | $35.39 | 90200 |
| 2025-06-26 | 35.39 | $35.26 | 13119 |
| 2025-06-25 | 35.41 | $35.38 | 3400 |
| 2025-06-24 | 35.40 | $35.47 | 5221 |
| 2025-06-23 | 35.37 | $35.34 | 47746 |
| 2025-06-20 | 35.37 | $35.29 | 7535 |
| 2025-06-18 | 35.37 | $35.29 | 4814 |
| 2025-06-17 | 35.38 | $35.27 | 17500 |
| 2025-06-16 | 35.39 | $35.33 | 6315 |
| 2025-06-13 | 35.38 | $35.27 | 56900 |
| 2025-06-12 | 35.39 | $35.36 | 300 |
| 2025-06-11 | 35.38 | $35.33 | 3821 |
| 2025-06-10 | 35.37 | $35.32 | 1117 |
| 2025-06-09 | 35.36 | $35.40 | 2800 |
| 2025-06-06 | 35.34 | $35.31 | 2229 |
| 2025-06-05 | 35.33 | $35.33 | 5935 |
| 2025-06-04 | 35.31 | $35.34 | 3000 |
| 2025-06-03 | 35.28 | $35.36 | 4549 |
| 2025-06-02 | 35.25 | $35.30 | 4611 |
| 2025-05-30 | 35.22 | $35.18 | 7812 |
| 2025-05-29 | 35.21 | $35.16 | 5500 |
| 2025-05-28 | 35.21 | $35.24 | 63127 |
| 2025-05-27 | 35.18 | $35.22 | 3600 |
| 2025-05-23 | 35.16 | $35.09 | 21641 |
| 2025-05-22 | 35.15 | $35.06 | 9000 |
| 2025-05-21 | 35.16 | $35.17 | 3100 |
| 2025-05-20 | 35.14 | $35.29 | 21013 |
| 2025-05-19 | 35.08 | $35.40 | 2600 |
| 2025-05-16 | 35.00 | $35.39 | 37035 |
| 2025-05-15 | 34.91 | $35.24 | 2500 |
| 2025-05-14 | 34.83 | $35.15 | 1545 |
| 2025-05-13 | 34.75 | $35.12 | 1113 |
| 2025-05-12 | 34.67 | $35.05 | 100000 |
| 2025-05-09 | 34.60 | $34.85 | 16824 |
| 2025-05-08 | 34.55 | $34.83 | 11319 |
| 2025-05-07 | 34.50 | $34.72 | 3800 |
| 2025-05-06 | 34.47 | $34.87 | 2300 |
| 2025-05-05 | 34.40 | $34.83 | 1700 |
| 2025-05-02 | 34.33 | $34.73 | 13100 |
| 2025-05-01 | 34.27 | $34.61 | 22521 |
| 2025-04-30 | 34.22 | $34.75 | 37100 |
| 2025-04-29 | 34.14 | $34.72 | 28121 |
| 2025-04-28 | 34.06 | $34.57 | 500 |
| 2025-04-25 | 34.00 | $34.58 | 23605 |
| 2025-04-24 | 33.92 | $34.57 | 2420 |
| 2025-04-23 | 33.84 | $34.28 | 14519 |
| 2025-04-22 | 33.82 | $34.22 | 74634 |
| 2025-04-21 | 33.80 | $33.98 | 2324 |
| 2025-04-17 | 33.84 | $34.11 | 7600 |
| 2025-04-16 | 33.85 | $34.09 | 4042 |
| 2025-04-15 | 33.88 | $34.25 | 32105 |
| 2025-04-14 | 33.88 | $34.17 | 2600 |
| 2025-04-11 | 33.91 | $34.02 | 14000 |
| 2025-04-10 | 33.97 | $33.78 | 5319 |
| 2025-04-09 | 34.10 | $34.43 | 20543 |
| 2025-04-08 | 34.12 | $32.97 | 15616 |
| 2025-04-07 | 34.46 | $33.36 | 5612 |
| 2025-04-04 | 34.77 | $33.44 | 47927 |
| 2025-04-03 | 35.11 | $34.48 | 10309 |
| 2025-04-02 | 35.30 | $35.45 | 4800 |
| 2025-04-01 | 35.31 | $35.28 | 5904 |
| 2025-03-31 | 35.36 | $35.18 | 42600 |
| 2025-03-28 | 35.44 | $35.11 | 28800 |
| 2025-03-27 | 35.56 | $35.58 | 3400 |
| 2025-03-26 | 35.59 | $36.00 | 3400 |
| 2025-03-25 | 35.55 | $36.20 | 25541 |
| 2025-03-24 | 35.45 | $36.15 | 13535 |
| 2025-03-21 | 35.36 | $35.54 | 20400 |
| 2025-03-20 | 35.38 | $35.75 | 3024 |
| 2025-03-19 | 35.36 | $35.83 | 2700 |
| 2025-03-18 | 35.33 | $35.47 | 4505 |
| 2025-03-17 | 35.37 | $35.69 | 12000 |
| 2025-03-14 | 35.38 | $35.29 | 7609 |
| 2025-03-13 | 35.47 | $34.83 | 62239 |
| 2025-03-12 | 35.68 | $35.16 | 8143 |
| 2025-03-11 | 35.86 | $35.16 | 9403 |
| 2025-03-10 | 36.07 | $35.29 | 6839 |
| 2025-03-07 | 36.29 | $35.92 | 2700 |
| 2025-03-06 | 36.42 | $35.84 | 3800 |
| 2025-03-05 | 36.58 | $36.24 | 1300 |
| 2025-03-04 | 36.69 | $36.02 | 6200 |
| 2025-03-03 | 36.86 | $36.24 | 32400 |
| 2025-02-28 | 37.01 | $36.66 | 6100 |
| 2025-02-27 | 37.10 | $36.49 | 6000 |
| 2025-02-26 | 37.25 | $36.75 | 2200 |
| 2025-02-25 | 37.36 | $36.81 | 6346 |
| 2025-02-24 | 37.47 | $36.83 | 4000 |
| 2025-02-21 | 37.61 | $36.93 | 3449 |
| 2025-02-20 | 37.74 | $37.56 | 5014 |
| 2025-02-19 | 37.75 | $37.74 | 2000 |
| 2025-02-18 | 37.73 | $38.02 | 8800 |
| 2025-02-14 | 37.65 | $37.74 | 21400 |
| 2025-02-13 | 37.61 | $37.71 | 4248 |
| 2025-02-12 | 37.58 | $37.50 | 8710 |
| 2025-02-11 | 37.58 | $37.49 | 4517 |
| 2025-02-10 | 37.58 | $37.52 | 1800 |
| 2025-02-07 | 37.57 | $37.46 | 4400 |
| 2025-02-06 | 37.57 | $37.70 | 5602 |
| 2025-02-05 | 37.53 | $37.71 | 3900 |
| 2025-02-04 | 37.47 | $37.56 | 12800 |
| 2025-02-03 | 37.43 | $37.38 | 5816 |
| 2025-01-31 | 37.43 | $37.57 | 7900 |
| 2025-01-30 | 37.38 | $37.88 | 13100 |
| 2025-01-29 | 37.27 | $37.42 | 4134 |
| 2025-01-28 | 37.22 | $37.51 | 11700 |
| 2025-01-27 | 37.16 | $37.48 | 10600 |
| 2025-01-24 | 37.08 | $37.56 | 7730 |
| 2025-01-23 | 36.98 | $37.62 | 10204 |
| 2025-01-22 | 36.85 | $37.50 | 5326 |
| 2025-01-21 | 36.73 | $37.49 | 14000 |
| 2025-01-17 | 36.58 | $37.07 | 1700 |
| 2025-01-16 | 36.51 | $36.85 | 5700 |
| 2025-01-15 | 36.47 | $36.85 | 8940 |
| 2025-01-14 | 36.43 | $36.27 | 3700 |
| 2025-01-13 | 36.50 | $36.09 | 11700 |
| 2025-01-10 | 36.62 | $35.97 | 5710 |
| 2025-01-08 | 36.80 | $36.63 | 5432 |
| 2025-01-07 | 36.86 | $36.58 | 1100 |
| 2025-01-06 | 36.94 | $37.20 | 2200 |
| 2025-01-03 | 36.91 | $36.78 | 4634 |
| 2025-01-02 | 36.96 | $36.49 | 2032 |
| 2024-12-31 | 37.08 | $36.55 | 3448 |
| 2024-12-30 | 37.21 | $36.61 | 3200 |
| 2024-12-27 | 37.35 | $36.88 | 2811 |
| 2024-12-26 | 37.46 | $37.28 | 1221 |
| 2024-12-24 | 37.50 | $37.32 | 3945 |
| 2024-12-23 | 37.53 | $36.91 | 1704 |
| 2024-12-20 | 37.66 | $36.83 | 1700 |
| 2024-12-19 | 37.82 | $36.47 | 7637 |
| 2024-12-18 | 38.09 | $36.40 | 4036 |
| 2024-12-17 | 38.41 | $38.04 | 4613 |
| 2024-12-16 | 38.44 | $38.40 | 1402 |
| 2024-12-13 | 38.39 | $38.06 | 2304 |
| 2024-12-12 | 38.40 | $38.12 | 608 |
| 2024-12-11 | 38.40 | $38.38 | 2700 |
| 2024-12-10 | 38.34 | $37.71 | 2325 |
| 2024-12-09 | 38.40 | $38.25 | 7220 |
| 2024-12-06 | 38.36 | $38.62 | 1700 |
| 2024-12-05 | 38.24 | $38.17 | 21042 |
| 2024-12-04 | 38.18 | $38.83 | 2411 |
| 2024-12-03 | 37.97 | $38.07 | 5700 |
| 2024-12-02 | 37.89 | $38.29 | 7405 |
| 2024-11-29 | 37.74 | $37.89 | 1000 |
| 2024-11-27 | 37.65 | $37.69 | 9600 |
| 2024-11-26 | 37.58 | $37.91 | 3400 |
| 2024-11-25 | 37.46 | $38.31 | 2600 |
| 2024-11-22 | 37.23 | $37.60 | 3125 |
| 2024-11-21 | 37.10 | $37.34 | 5235 |
| 2024-11-20 | 37.02 | $36.57 | 3339 |
| 2024-11-19 | 37.07 | $36.71 | 19047 |
| 2024-11-18 | 37.11 | $36.51 | 8143 |
| 2024-11-15 | 37.19 | $36.27 | 16100 |
| 2024-11-14 | 37.33 | $37.29 | 2300 |
| 2024-11-13 | 37.28 | $37.54 | 2703 |
| 2024-11-12 | 37.16 | $37.43 | 1400 |
| 2024-11-11 | 37.04 | $37.78 | 4214 |
| 2024-11-08 | 36.83 | $37.64 | 2100 |
| 2024-11-07 | 36.61 | $37.81 | 928 |
| 2024-11-06 | 36.32 | $37.38 | 1015 |
| 2024-11-05 | 36.07 | $35.98 | 13900 |
| 2024-11-04 | 36.07 | $35.77 | 5949 |
| 2024-11-01 | 36.12 | $35.47 | 1134 |
| 2024-10-31 | 36.24 | $35.51 | 308 |
| 2024-10-30 | 36.37 | $36.04 | 6500 |
| 2024-10-29 | 36.40 | $36.47 | 3900 |
| 2024-10-28 | 36.35 | $36.17 | 2600 |
| 2024-10-25 | 36.35 | $36.14 | 2200 |
| 2024-10-24 | 36.36 | $35.89 | 30846 |
| 2024-10-23 | 36.42 | $35.63 | 283641 |
| 2024-10-22 | 36.54 | $36.16 | 16429 |
| 2024-10-21 | 36.56 | $36.29 | 6600 |
| 2024-10-18 | 36.56 | $36.55 | 6546 |
| 2024-10-17 | 36.49 | $36.33 | 2200 |
| 2024-10-16 | 36.47 | $36.38 | 3228 |
| 2024-10-15 | 36.42 | $36.21 | 800 |
| 2024-10-14 | 36.40 | $36.94 | 2118 |
| 2024-10-11 | 36.22 | $36.55 | 4500 |
| 2024-10-10 | 36.09 | $36.24 | 2820 |
| 2024-10-09 | 36.00 | $36.22 | 2800 |
| 2024-10-08 | 35.89 | $35.98 | 5200 |
| 2024-10-07 | 35.82 | $35.58 | 800 |
| 2024-10-04 | 35.82 | $36.04 | 3000 |
| 2024-10-03 | 35.71 | $35.44 | 7600 |
| 2024-10-02 | 35.72 | $35.46 | 2200 |
| 2024-10-01 | 35.72 | $35.51 | 5100 |
| 2024-09-30 | 35.70 | $35.82 | 4400 |
| 2024-09-27 | 35.62 | $36.11 | 3600 |
| 2024-09-26 | 35.45 | $36.26 | 5647 |
| 2024-09-25 | 35.23 | $35.58 | 5000 |
| 2024-09-24 | 35.11 | $35.72 | 3000 |
| 2024-09-23 | 34.94 | $35.59 | 31631 |
| 2024-09-20 | 34.76 | $35.16 | 2500 |
| 2024-09-19 | 34.65 | $35.62 | 32433 |
| 2024-09-18 | 34.43 | $34.54 | 3300 |
| 2024-09-17 | 34.39 | $34.85 | 5336 |
| 2024-09-16 | 34.28 | $34.60 | 5201 |
| 2024-09-13 | 34.21 | $34.65 | 6740 |
| 2024-09-12 | 34.11 | $34.30 | 5225 |
| 2024-09-11 | 34.07 | $34.12 | 5621 |
| 2024-09-10 | 34.07 | $33.75 | 68000 |
| 2024-09-09 | 34.14 | $33.66 | 8919 |
| 2024-09-06 | 34.24 | $33.47 | 7100 |
| 2024-09-05 | 34.40 | $33.93 | 6000 |
| 2024-09-04 | 34.49 | $34.10 | 7519 |
| 2024-09-03 | 34.55 | $34.09 | 12600 |
| 2024-08-30 | 34.62 | $35.08 | 1318 |
| 2024-08-29 | 34.50 | $34.65 | 2536 |
| 2024-08-28 | 34.45 | $34.66 | 5700 |
| 2024-08-27 | 34.38 | $34.85 | 21307 |
| 2024-08-26 | 34.27 | $34.92 | 19400 |
| 2024-08-23 | 34.12 | $35.07 | 10600 |
| 2024-08-22 | 33.91 | $34.52 | 8300 |
| 2024-08-21 | 33.79 | $35.07 | 5700 |
| 2024-08-20 | 33.53 | $34.49 | 14100 |
| 2024-08-19 | 33.35 | $34.85 | 40300 |
| 2024-08-16 | 33.08 | $34.26 | 12600 |
| 2024-08-15 | 32.88 | $34.42 | 18347 |
| 2024-08-14 | 32.62 | $33.22 | 6100 |
| 2024-08-13 | 32.58 | $33.49 | 6028 |
| 2024-08-12 | 32.48 | $32.52 | 10700 |
| 2024-08-09 | 32.57 | $32.79 | 5200 |
| 2024-08-08 | 32.62 | $32.58 | 10800 |
| 2024-08-07 | 32.73 | $31.46 | 8900 |
| 2024-08-06 | 33.10 | $31.90 | 6000 |
| 2024-08-05 | 33.44 | $31.40 | 52748 |
| 2024-08-02 | 33.95 | $32.19 | 2500 |
| 2024-08-01 | 34.37 | $33.43 | 5100 |
| 2024-07-31 | 34.60 | $34.73 | 6800 |
| 2024-07-30 | 34.60 | $33.94 | 6631 |
| 2024-07-29 | 34.76 | $34.34 | 5200 |
| 2024-07-26 | 34.87 | $34.36 | 6500 |
| 2024-07-25 | 34.99 | $33.70 | 5930 |
| 2024-07-24 | 35.27 | $33.98 | 8121 |
| 2024-07-23 | 35.53 | $35.11 | 8431 |
| 2024-07-22 | 35.60 | $35.42 | 2532 |
| 2024-07-19 | 35.61 | $34.58 | 8800 |
| 2024-07-18 | 35.79 | $35.04 | 10827 |
| 2024-07-17 | 35.91 | $35.41 | 6311 |
| 2024-07-16 | 35.97 | $36.67 | 5328 |
| 2024-07-15 | 35.77 | $36.02 | 10600 |
| 2024-07-12 | 35.67 | $35.82 | 4800 |
| 2024-07-11 | 35.59 | $35.64 | 10600 |
| 2024-07-10 | 35.54 | $35.83 | 13800 |
| 2024-07-09 | 35.44 | $35.51 | 26317 |
| 2024-07-08 | 35.38 | $35.71 | 4811 |
| 2024-07-05 | 35.28 | $35.38 | 6700 |
| 2024-07-03 | 35.22 | $35.41 | 19731 |
| 2024-07-02 | 35.15 | $35.11 | 6112 |
| 2024-07-01 | 35.13 | $35.11 | 6234 |
| 2024-06-28 | 35.10 | $35.26 | 8300 |
| 2024-06-27 | 35.03 | $34.89 | 4200 |
| 2024-06-26 | 35.03 | $34.88 | 4700 |
| 2024-06-25 | 35.04 | $34.88 | 9311 |
| 2024-06-24 | 35.04 | $34.72 | 9800 |
| 2024-06-21 | 35.07 | $35.08 | 2800 |
| 2024-06-20 | 35.03 | $35.10 | 6244 |
| 2024-06-18 | 34.98 | $35.41 | 9934 |
| 2024-06-17 | 34.85 | $35.22 | 4100 |
| 2024-06-14 | 34.74 | $34.78 | 3900 |
| 2024-06-13 | 34.70 | $34.96 | 16700 |
| 2024-06-12 | 34.62 | $35.23 | 6147 |
| 2024-06-11 | 34.47 | $34.52 | 6300 |
| 2024-06-10 | 34.44 | $34.55 | 8226 |
| 2024-06-07 | 34.40 | $34.19 | 5000 |
| 2024-06-06 | 34.43 | $34.38 | 29906 |
| 2024-06-05 | 34.42 | $34.60 | 4500 |
| 2024-06-04 | 34.36 | $33.80 | 14900 |
| 2024-06-03 | 34.46 | $34.19 | 13700 |
| 2024-05-31 | 34.50 | $33.93 | 17709 |
| 2024-05-30 | 34.59 | $34.09 | 8635 |
| 2024-05-29 | 34.67 | $34.25 | 3046 |
| 2024-05-28 | 34.72 | $34.69 | 10132 |
| 2024-05-24 | 34.68 | $34.70 | 6500 |
| 2024-05-23 | 34.63 | $34.53 | 4200 |
| 2024-05-22 | 34.61 | $34.87 | 3200 |
| 2024-05-21 | 34.51 | $34.75 | 23600 |
| 2024-05-20 | 34.42 | $35.01 | 3900 |
| 2024-05-17 | 34.26 | $34.59 | 2729 |
| 2024-05-16 | 34.16 | $34.67 | 5233 |
| 2024-05-15 | 34.02 | $34.98 | 4900 |
| 2024-05-14 | 33.80 | $34.35 | 6218 |
| 2024-05-13 | 33.67 | $34.21 | 15901 |
| 2024-05-10 | 33.55 | $33.95 | 9635 |
| 2024-05-09 | 33.47 | $33.95 | 5700 |
| 2024-05-08 | 33.37 | $33.84 | 3300 |
| 2024-05-07 | 33.28 | $33.91 | 9516 |
| 2024-05-06 | 33.16 | $34.00 | 38700 |
| 2024-05-03 | 33.01 | $33.50 | 5000 |
| 2024-05-02 | 32.94 | $33.25 | 8500 |
| 2024-05-01 | 32.91 | $32.53 | 11934 |
| 2024-04-30 | 33.03 | $32.91 | 5240 |
| 2024-04-29 | 33.10 | $33.58 | 1800 |
| 2024-04-26 | 33.03 | $33.48 | 2200 |
| 2024-04-25 | 32.97 | $33.03 | 7200 |
| 2024-04-24 | 33.01 | $33.18 | 17318 |
| 2024-04-23 | 33.02 | $33.12 | 11400 |
| 2024-04-22 | 33.04 | $32.45 | 13500 |
| 2024-04-19 | 33.22 | $32.08 | 5824 |
| 2024-04-18 | 33.50 | $32.64 | 16523 |
| 2024-04-17 | 33.71 | $32.88 | 6420 |
| 2024-04-16 | 33.91 | $33.23 | 13438 |
| 2024-04-15 | 34.06 | $33.32 | 5200 |
| 2024-04-12 | 34.22 | $33.72 | 14047 |
| 2024-04-11 | 34.32 | $34.30 | 5428 |
| 2024-04-10 | 34.32 | $33.93 | 6500 |
| 2024-04-09 | 34.39 | $34.33 | 5100 |
| 2024-04-08 | 34.38 | $34.19 | 3400 |
| 2024-04-05 | 34.41 | $34.14 | 6000 |
| 2024-04-04 | 34.45 | $33.97 | 6102 |
| 2024-04-03 | 34.53 | $34.27 | 7400 |
| 2024-04-02 | 34.56 | $34.23 | 2614 |
| 2024-04-01 | 34.60 | $34.67 | 8000 |
| 2024-03-28 | 34.55 | $34.51 | 5100 |
| 2024-03-27 | 34.53 | $34.60 | 4100 |
| 2024-03-26 | 34.48 | $34.40 | 7300 |
| 2024-03-25 | 34.47 | $34.32 | 12000 |
| 2024-03-22 | 34.47 | $34.59 | 1428 |
| 2024-03-21 | 34.41 | $34.48 | 8622 |
| 2024-03-20 | 34.36 | $34.48 | 10300 |
| 2024-03-19 | 34.30 | $34.09 | 5400 |
| 2024-03-18 | 34.32 | $33.99 | 6340 |
| 2024-03-15 | 34.36 | $34.04 | 17300 |
| 2024-03-14 | 34.39 | $34.07 | 2127 |
| 2024-03-13 | 34.41 | $34.28 | 8500 |
| 2024-03-12 | 34.40 | $34.39 | 6538 |
| 2024-03-11 | 34.36 | $34.17 | 4237 |
| 2024-03-08 | 34.35 | $34.37 | 4600 |
| 2024-03-07 | 34.30 | $34.57 | 10547 |
| 2024-03-06 | 34.20 | $34.37 | 16100 |
| 2024-03-05 | 34.12 | $34.02 | 8102 |
| 2024-03-04 | 34.10 | $34.38 | 3600 |
| 2024-03-01 | 34.00 | $34.35 | 12200 |
| 2024-02-29 | 33.89 | $34.11 | 22900 |
| 2024-02-28 | 33.80 | $33.78 | 4032 |
| 2024-02-27 | 33.77 | $33.85 | 10500 |
| 2024-02-26 | 33.72 | $33.83 | 12500 |
| 2024-02-23 | 33.67 | $33.79 | 12400 |
| 2024-02-22 | 33.61 | $33.72 | 28717 |
| 2024-02-21 | 33.56 | $33.21 | 16601 |
| 2024-02-20 | 33.60 | $33.41 | 17345 |
| 2024-02-16 | 33.61 | $33.49 | 37900 |
| 2024-02-15 | 33.60 | $33.66 | 16900 |
| 2024-02-14 | 33.55 | $33.61 | 17000 |
| 2024-02-13 | 33.51 | $33.32 | 6600 |
| 2024-02-12 | 33.51 | $33.67 | 13548 |
| 2024-02-09 | 33.44 | $33.73 | 4706 |
| 2024-02-08 | 33.34 | $33.46 | 40236 |
| 2024-02-07 | 33.29 | $33.34 | 7320 |
| 2024-02-06 | 33.24 | $33.17 | 49400 |
| 2024-02-05 | 33.23 | $33.25 | 22100 |
| 2024-02-02 | 33.19 | $33.28 | 13200 |
| 2024-02-01 | 33.14 | $33.06 | 10300 |
| 2024-01-31 | 33.13 | $32.87 | 19300 |
| 2024-01-30 | 33.16 | $33.18 | 6300 |
| 2024-01-29 | 33.12 | $33.25 | 16500 |
| 2024-01-26 | 33.06 | $33.06 | 14700 |
| 2024-01-25 | 33.02 | $33.21 | 112019 |
| 2024-01-24 | 32.95 | $33.12 | 12821 |
| 2024-01-23 | 32.89 | $33.09 | 17616 |
| 2024-01-22 | 32.82 | $33.07 | 9200 |
| 2024-01-19 | 32.74 | $33.00 | 54200 |
| 2024-01-18 | 32.66 | $32.72 | 8100 |
| 2024-01-17 | 32.63 | $32.42 | 26200 |
| 2024-01-16 | 32.65 | $32.52 | 3900 |
| 2024-01-12 | 32.66 | $32.52 | 15000 |
| 2024-01-11 | 32.67 | $32.59 | 11100 |
| 2024-01-10 | 32.66 | $32.55 | 11200 |
| 2024-01-09 | 32.66 | $32.48 | 26005 |
| 2024-01-08 | 32.67 | $32.49 | 9832 |
| 2024-01-05 | 32.67 | $32.17 | 61705 |
| 2024-01-04 | 32.75 | $32.10 | 13800 |
| 2024-01-03 | 32.85 | $32.21 | 11100 |
| 2024-01-02 | 32.94 | $32.49 | 198236 |
| 2023-12-29 | 32.99 | $32.78 | 29036 |
| 2023-12-28 | 32.97 | $32.98 | 19043 |
| 2023-12-27 | 32.91 | $32.80 | 15547 |
| 2023-12-26 | 32.88 | $32.80 | 14500 |
| 2023-12-22 | 32.84 | $32.74 | 22100 |
| 2023-12-21 | 32.80 | $33.00 | 20122 |
| 2023-12-20 | 32.69 | $32.63 | 22826 |
| 2023-12-19 | 32.65 | $32.93 | 14100 |
| 2023-12-18 | 32.53 | $32.86 | 12100 |
| 2023-12-15 | 32.40 | $32.84 | 118700 |
| 2023-12-14 | 32.26 | $32.75 | 180200 |
| 2023-12-13 | 32.11 | $32.55 | 23700 |
| 2023-12-12 | 31.97 | $32.19 | 9838 |
| 2023-12-11 | 31.89 | $32.14 | 31618 |
| 2023-12-08 | 31.80 | $31.90 | 30529 |
| 2023-12-07 | 31.75 | $31.84 | 14600 |
| 2023-12-06 | 31.70 | $31.67 | 15941 |
| 2023-12-05 | 31.67 | $31.69 | 29400 |
| 2023-12-04 | 31.64 | $31.77 | 31300 |
| 2023-12-01 | 31.58 | $31.85 | 15600 |
| 2023-11-30 | 31.49 | $31.61 | 27300 |
| 2023-11-29 | 31.44 | $31.61 | 8100 |
| 2023-11-28 | 31.38 | $31.50 | 11800 |
| 2023-11-27 | 31.33 | $31.55 | 15447 |
| 2023-11-24 | 31.27 | $31.49 | 3500 |
| 2023-11-22 | 31.20 | $31.50 | 19400 |
| 2023-11-21 | 31.12 | $31.41 | 13400 |
| 2023-11-20 | 31.05 | $31.51 | 39613 |
| 2023-11-17 | 30.94 | $31.39 | 8600 |
| 2023-11-16 | 30.84 | $31.30 | 9300 |
| 2023-11-15 | 30.74 | $31.44 | 34400 |
| 2023-11-14 | 30.60 | $31.29 | 8200 |
| 2023-11-13 | 30.47 | $30.96 | 22100 |
| 2023-11-10 | 30.39 | $30.95 | 30400 |
| 2023-11-09 | 30.30 | $30.58 | 100300 |
| 2023-11-08 | 30.27 | $30.74 | 22315 |
| 2023-11-07 | 30.21 | $30.85 | 10416 |
| 2023-11-06 | 30.11 | $30.63 | 56739 |
| 2023-11-03 | 30.05 | $30.72 | 102110 |
| 2023-11-02 | 29.96 | $30.38 | 60500 |
| 2023-11-01 | 29.94 | $30.09 | 16321 |
| 2023-10-31 | 29.97 | $29.94 | 15600 |
| 2023-10-30 | 30.04 | $29.82 | 14206 |
| 2023-10-27 | 30.16 | $29.82 | 37200 |
| 2023-10-26 | 30.29 | $29.79 | 16500 |
| 2023-10-25 | 30.46 | $29.88 | 25635 |
| 2023-10-24 | 30.63 | $30.55 | 208200 |
| 2023-10-23 | 30.70 | $30.33 | 292400 |
| 2023-10-20 | 30.83 | $30.43 | 38737 |
| 2023-10-19 | 30.95 | $30.71 | 12100 |
| 2023-10-18 | 31.04 | $31.01 | 7339 |
| 2023-10-17 | 31.09 | $31.34 | 12000 |
| 2023-10-16 | 31.07 | $31.32 | 26517 |
| 2023-10-13 | 31.06 | $30.99 | 11328 |
| 2023-10-12 | 31.11 | $31.58 | 13500 |
| 2023-10-11 | 31.06 | $31.77 | 31800 |
| 2023-10-10 | 30.95 | $31.79 | 10334 |
| 2023-10-09 | 30.83 | $31.36 | 2707 |
| 2023-10-06 | 30.78 | $31.19 | 390200 |
| 2023-10-05 | 30.77 | $30.72 | 20400 |
| 2023-10-04 | 30.85 | $30.86 | 49900 |
| 2023-10-03 | 30.92 | $30.55 | 15439 |
| 2023-10-02 | 31.07 | $31.22 | 28000 |
| 2023-09-29 | 31.11 | $31.35 | 38300 |
| 2023-09-28 | 31.13 | $31.20 | 12704 |
| 2023-09-27 | 31.19 | $30.95 | 10500 |
| 2023-09-26 | 31.32 | $30.61 | 8537 |
| 2023-09-25 | 31.54 | $31.06 | 5007 |
| 2023-09-22 | 31.70 | $30.93 | 26125 |
| 2023-09-21 | 31.92 | $30.95 | 8200 |
| 2023-09-20 | 32.17 | $31.72 | 7510 |
| 2023-09-19 | 32.31 | $31.98 | 20300 |
| 2023-09-18 | 32.41 | $32.13 | 29721 |
| 2023-09-15 | 32.50 | $32.12 | 38600 |
| 2023-09-14 | 32.61 | $32.82 | 121443 |
| 2023-09-13 | 32.59 | $32.38 | 141927 |
| 2023-09-12 | 32.66 | $32.47 | 127726 |
| 2023-09-11 | 32.73 | $32.88 | 4700 |
| 2023-09-08 | 32.71 | $32.59 | 8724 |
| 2023-09-07 | 32.76 | $32.57 | 6800 |
| 2023-09-06 | 32.83 | $32.91 | 29215 |
| 2023-09-05 | 32.83 | $33.14 | 8243 |
| 2023-09-01 | 32.78 | $33.39 | 10502 |
| 2023-08-31 | 32.68 | $33.39 | 32400 |
| 2023-08-30 | 32.56 | $33.18 | 13832 |
| 2023-08-29 | 32.47 | $33.07 | 31400 |
| 2023-08-28 | 32.38 | $32.55 | 17600 |
| 2023-08-25 | 32.40 | $32.28 | 16204 |
| 2023-08-24 | 32.48 | $32.14 | 10600 |
| 2023-08-23 | 32.60 | $32.64 | 10925 |
| 2023-08-22 | 32.65 | $32.22 | 46905 |
| 2023-08-21 | 32.78 | $32.45 | 17444 |
| 2023-08-18 | 32.90 | $32.25 | 9500 |
| 2023-08-17 | 33.08 | $32.20 | 11300 |
| 2023-08-16 | 33.29 | $32.50 | 13311 |
| 2023-08-15 | 33.48 | $32.92 | 6700 |
| 2023-08-14 | 33.62 | $33.34 | 10303 |
| 2023-08-11 | 33.68 | $33.09 | 24700 |
| 2023-08-10 | 33.82 | $33.27 | 14700 |
| 2023-08-09 | 33.93 | $33.30 | 23619 |
| 2023-08-08 | 34.05 | $33.56 | 4417 |
| 2023-08-07 | 34.15 | $33.88 | 21510 |
| 2023-08-04 | 34.18 | $33.64 | 10700 |
| 2023-08-03 | 34.27 | $33.65 | 241700 |
| 2023-08-02 | 34.38 | $33.84 | 10900 |
| 2023-08-01 | 34.45 | $34.43 | 73500 |
| 2023-07-31 | 34.42 | $34.65 | 10803 |
| 2023-07-28 | 34.33 | $34.46 | 17700 |
| 2023-07-27 | 34.26 | $34.08 | 19000 |
| 2023-07-26 | 34.26 | $34.16 | 19238 |
| 2023-07-25 | 34.24 | $34.16 | 7903 |
| 2023-07-24 | 34.22 | $34.07 | 21038 |
| 2023-07-21 | 34.21 | $34.12 | 19900 |
| 2023-07-20 | 34.18 | $34.05 | 26322 |
| 2023-07-19 | 34.17 | $34.37 | 33449 |
| 2023-07-18 | 34.08 | $34.32 | 7201 |
| 2023-07-17 | 33.99 | $34.19 | 12202 |
| 2023-07-14 | 33.90 | $34.04 | 21937 |
| 2023-07-13 | 33.84 | $34.19 | 10012 |
| 2023-07-12 | 33.73 | $34.08 | 19800 |
| 2023-07-11 | 33.62 | $33.79 | 5612 |
| 2023-07-10 | 33.55 | $33.58 | 10612 |
| 2023-07-07 | 33.52 | $33.37 | 16336 |
| 2023-07-06 | 33.53 | $33.25 | 12122 |
| 2023-07-05 | 33.55 | $33.49 | 12519 |
| 2023-07-03 | 33.54 | $33.77 | 8800 |
| 2023-06-30 | 33.46 | $33.61 | 23500 |
| 2023-06-29 | 33.39 | $33.46 | 31532 |
| 2023-06-28 | 33.35 | $33.34 | 7200 |
| 2023-06-27 | 33.33 | $33.37 | 11800 |
| 2023-06-26 | 33.29 | $33.14 | 13900 |
| 2023-06-23 | 33.29 | $33.11 | 9400 |
| 2023-06-22 | 33.30 | $33.21 | 33921 |
| 2023-06-21 | 33.29 | $33.28 | 85800 |
| 2023-06-20 | 33.26 | $33.31 | 24548 |
| 2023-06-16 | 33.22 | $33.48 | 26113 |
| 2023-06-15 | 33.14 | $33.49 | 12400 |
| 2023-06-14 | 33.03 | $33.37 | 9400 |
| 2023-06-13 | 32.94 | $33.33 | 17100 |
| 2023-06-12 | 32.84 | $33.21 | 8100 |
| 2023-06-09 | 32.74 | $32.96 | 13323 |
| 2023-06-08 | 32.68 | $33.07 | 8600 |
| 2023-06-07 | 32.59 | $32.96 | 27309 |
| 2023-06-06 | 32.51 | $32.80 | 20834 |
| 2023-06-05 | 32.45 | $32.69 | 5730 |
| 2023-06-02 | 32.40 | $32.82 | 20900 |
| 2023-06-01 | 32.31 | $32.38 | 24900 |
| 2023-05-31 | 32.31 | $32.21 | 31500 |
| 2023-05-30 | 32.34 | $32.43 | 13900 |
| 2023-05-26 | 32.33 | $32.49 | 34100 |
| 2023-05-25 | 32.30 | $32.29 | 20429 |
| 2023-05-24 | 32.31 | $32.08 | 40616 |
| 2023-05-23 | 32.38 | $32.42 | 18100 |
| 2023-05-22 | 32.38 | $32.46 | 23800 |
| 2023-05-19 | 32.37 | $32.50 | 19904 |
| 2023-05-18 | 32.35 | $32.73 | 14800 |
| 2023-05-17 | 32.28 | $32.52 | 8609 |
| 2023-05-16 | 32.25 | $32.24 | 11700 |
| 2023-05-15 | 32.27 | $32.41 | 40400 |
| 2023-05-12 | 32.26 | $32.23 | 23800 |
| 2023-05-11 | 32.28 | $32.24 | 39815 |
| 2023-05-10 | 32.31 | $32.39 | 15332 |
| 2023-05-09 | 32.31 | $32.39 | 215300 |
| 2023-05-08 | 32.32 | $32.45 | 10500 |
| 2023-05-05 | 32.31 | $32.54 | 7700 |
| 2023-05-04 | 32.29 | $32.19 | 15119 |
| 2023-05-03 | 32.33 | $32.50 | 6100 |
| 2023-05-02 | 32.32 | $32.47 | 19700 |
| 2023-05-01 | 32.32 | $32.63 | 15223 |
| 2023-04-28 | 32.28 | $32.53 | 11929 |
| 2023-04-27 | 32.26 | $32.33 | 9600 |
| 2023-04-26 | 32.28 | $32.21 | 13900 |
| 2023-04-25 | 32.33 | $32.22 | 6209 |
| 2023-04-24 | 32.38 | $32.60 | 45200 |
| 2023-04-21 | 32.37 | $32.54 | 41522 |
| 2023-04-20 | 32.37 | $32.65 | 6500 |
| 2023-04-19 | 32.35 | $32.64 | 25500 |
| 2023-04-18 | 32.32 | $32.76 | 7338 |
| 2023-04-17 | 32.28 | $32.67 | 15600 |
| 2023-04-14 | 32.24 | $32.60 | 17933 |
| 2023-04-13 | 32.22 | $32.70 | 13800 |
| 2023-04-12 | 32.17 | $32.50 | 13211 |
| 2023-04-11 | 32.17 | $32.76 | 12810 |
| 2023-04-10 | 32.11 | $32.47 | 13520 |
| 2023-04-06 | 32.10 | $32.28 | 20816 |
| 2023-04-05 | 32.14 | $32.29 | 14418 |
| 2023-04-04 | 32.19 | $32.52 | 20116 |
| 2023-04-03 | 32.20 | $33.01 | 39400 |
| 2023-03-31 | 32.11 | $32.98 | 19438 |
| 2023-03-30 | 32.02 | $32.66 | 279526 |
| 2023-03-29 | 31.98 | $32.53 | 8700 |
| 2023-03-28 | 31.98 | $32.21 | 47800 |
| 2023-03-27 | 32.04 | $32.04 | 13900 |
| 2023-03-24 | 32.16 | $32.11 | 25801 |
| 2023-03-23 | 32.29 | $31.98 | 20101 |
| 2023-03-22 | 32.47 | $32.26 | 15600 |
| 2023-03-21 | 32.63 | $32.80 | 8700 |
| 2023-03-20 | 32.71 | $32.27 | 6400 |
| 2023-03-17 | 32.91 | $31.56 | 13800 |
| 2023-03-16 | 33.31 | $32.39 | 27800 |
| 2023-03-15 | 33.60 | $31.87 | 28900 |
| 2023-03-14 | 34.04 | $33.04 | 17439 |
| 2023-03-13 | 34.32 | $32.50 | 28930 |
| 2023-03-10 | 34.75 | $33.19 | 16500 |
| 2023-03-09 | 35.12 | $34.09 | 27101 |
| 2023-03-08 | 35.35 | $35.13 | 23007 |
| 2023-03-07 | 35.40 | $35.10 | 11300 |
| 2023-03-06 | 35.46 | $35.69 | 15426 |
| 2023-03-03 | 35.41 | $36.07 | 7449 |
| 2023-03-02 | 35.27 | $35.68 | 84023 |
| 2023-03-01 | 35.20 | $35.29 | 58609 |
| 2023-02-28 | 35.19 | $34.98 | 20406 |
| 2023-02-27 | 35.25 | $35.24 | 15429 |
| 2023-02-24 | 35.26 | $35.00 | 11100 |
| 2023-02-23 | 35.33 | $35.13 | 385700 |
| 2023-02-22 | 35.38 | $34.75 | 279039 |
| 2023-02-21 | 35.52 | $34.89 | 39100 |
| 2023-02-17 | 35.65 | $35.31 | 55020 |
| 2023-02-16 | 35.72 | $35.60 | 11936 |
| 2023-02-15 | 35.73 | $35.87 | 8800 |
| 2023-02-14 | 35.69 | $35.92 | 17500 |
| 2023-02-13 | 35.63 | $35.89 | 7600 |
| 2023-02-10 | 35.56 | $35.61 | 14142 |
| 2023-02-09 | 35.55 | $35.15 | 52709 |
| 2023-02-08 | 35.63 | $35.46 | 15800 |
| 2023-02-07 | 35.65 | $35.64 | 23424 |
| 2023-02-06 | 35.65 | $35.32 | 68000 |
| 2023-02-03 | 35.70 | $35.61 | 15400 |
| 2023-02-02 | 35.71 | $35.67 | 47549 |
| 2023-02-01 | 35.70 | $35.76 | 28127 |
| 2023-01-31 | 35.67 | $35.72 | 76705 |
| 2023-01-30 | 35.64 | $35.49 | 11000 |
| 2023-01-27 | 35.66 | $35.90 | 58715 |
| 2023-01-26 | 35.59 | $35.92 | 19925 |
| 2023-01-25 | 35.51 | $35.68 | 225800 |
| 2023-01-24 | 35.46 | $35.56 | 34016 |
| 2023-01-23 | 35.43 | $35.73 | 20400 |
| 2023-01-20 | 35.36 | $35.52 | 16600 |
| 2023-01-19 | 35.33 | $35.26 | 55600 |
| 2023-01-18 | 35.34 | $35.40 | 27541 |
| 2023-01-17 | 35.32 | $35.52 | 34731 |
| 2023-01-13 | 35.27 | $35.66 | 48500 |
| 2023-01-12 | 35.19 | $35.61 | 39839 |
| 2023-01-11 | 35.11 | $35.42 | 39500 |
| 2023-01-10 | 35.05 | $35.30 | 22138 |
| 2023-01-09 | 35.01 | $35.24 | 24700 |
| 2023-01-06 | 34.97 | $35.17 | 17600 |
| 2023-01-05 | 34.95 | $34.78 | 160120 |
| 2023-01-04 | 35.01 | $35.02 | 19800 |
| 2023-01-03 | 35.02 | $34.70 | 5700 |
| 2022-12-30 | 35.10 | $35.02 | 32400 |
| 2022-12-29 | 35.14 | $35.03 | 26400 |
| 2022-12-28 | 35.17 | $34.87 | 23800 |
| 2022-12-27 | 35.25 | $35.18 | 21000 |
| 2022-12-23 | 35.27 | $35.17 | 14109 |
| 2022-12-22 | 35.30 | $35.15 | 10322 |
| 2022-12-21 | 35.34 | $35.38 | 166528 |
| 2022-12-20 | 35.33 | $35.14 | 17600 |
| 2022-12-19 | 35.38 | $35.10 | 24200 |
| 2022-12-16 | 35.44 | $35.28 | 45000 |
| 2022-12-15 | 35.48 | $35.30 | 12600 |
| 2022-12-14 | 35.51 | $35.49 | 35048 |
| 2022-12-13 | 35.51 | $35.57 | 28900 |
| 2022-12-12 | 35.50 | $35.39 | 14100 |
| 2022-12-09 | 35.52 | $35.22 | 24000 |
| 2022-12-08 | 35.57 | $35.27 | 35442 |
| 2022-12-07 | 35.63 | $35.24 | 75614 |
| 2022-12-06 | 35.70 | $35.29 | 177902 |
| 2022-12-05 | 35.77 | $35.64 | 18038 |
| 2022-12-02 | 35.78 | $35.71 | 12211 |
| 2022-12-01 | 35.77 | $35.65 | 118022 |
| 2022-11-30 | 35.78 | $35.74 | 63334 |
| 2022-11-29 | 35.76 | $35.62 | 45007 |
| 2022-11-28 | 35.77 | $35.53 | 23700 |
| 2022-11-25 | 35.79 | $35.77 | 5500 |
| 2022-11-23 | 35.77 | $35.76 | 10401 |
| 2022-11-22 | 35.74 | $35.80 | 157300 |
| 2022-11-21 | 35.70 | $35.61 | 5400 |
| 2022-11-18 | 35.69 | $35.64 | 20200 |
| 2022-11-17 | 35.68 | $35.65 | 7800 |
| 2022-11-16 | 35.65 | $35.61 | 23108 |
| 2022-11-15 | 35.63 | $35.75 | 13700 |
| 2022-11-14 | 35.58 | $35.72 | 11800 |
| 2022-11-11 | 35.52 | $35.71 | 9348 |
| 2022-11-10 | 35.45 | $35.53 | 15415 |
| 2022-11-09 | 35.41 | $35.23 | 27200 |
| 2022-11-08 | 35.42 | $35.56 | 11336 |
| 2022-11-07 | 35.37 | $35.55 | 88306 |
| 2022-11-04 | 35.31 | $35.36 | 173126 |
| 2022-11-03 | 35.27 | $35.23 | 38924 |
| 2022-11-02 | 35.26 | $35.32 | 13332 |
| 2022-11-01 | 35.22 | $35.45 | 190200 |
| 2022-10-31 | 35.15 | $35.41 | 13200 |
| 2022-10-28 | 35.08 | $35.32 | 13220 |
| 2022-10-27 | 35.01 | $35.31 | 22300 |
| 2022-10-26 | 34.94 | $35.29 | 50111 |
| 2022-10-25 | 34.85 | $35.18 | 177724 |
| 2022-10-24 | 34.77 | $35.09 | 260200 |
| 2022-10-21 | 34.70 | $35.03 | 37000 |
| 2022-10-20 | 34.64 | $34.81 | 10820 |
| 2022-10-19 | 34.60 | $34.85 | 168300 |
| 2022-10-18 | 34.56 | $34.87 | 5700 |
| 2022-10-17 | 34.50 | $34.61 | 54100 |
| 2022-10-14 | 34.49 | $34.35 | 10900 |
| 2022-10-13 | 34.53 | $35.29 | 54300 |
| 2022-10-12 | 34.38 | $34.76 | 45632 |
| 2022-10-11 | 34.32 | $34.45 | 16000 |
| 2022-10-10 | 34.32 | $34.67 | 12600 |
| 2022-10-07 | 34.27 | $34.75 | 20500 |
| 2022-10-06 | 34.20 | $35.13 | 6717 |
| 2022-10-05 | 34.04 | $35.07 | 36200 |
| 2022-10-04 | 33.87 | $35.09 | 42700 |
| 2022-10-03 | 33.67 | $34.28 | 10039 |
| 2022-09-30 | 33.62 | $33.42 | 20545 |
| 2022-09-29 | 33.73 | $33.50 | 47600 |
| 2022-09-28 | 33.86 | $33.76 | 30100 |
| 2022-09-27 | 33.95 | $32.96 | 122500 |
| 2022-09-26 | 34.23 | $32.84 | 15948 |
| 2022-09-23 | 34.58 | $33.17 | 158526 |
| 2022-09-22 | 34.92 | $34.27 | 24100 |
| 2022-09-21 | 35.09 | $34.45 | 24000 |
| 2022-09-20 | 35.24 | $34.76 | 51800 |
| 2022-09-19 | 35.36 | $34.91 | 30600 |
| 2022-09-16 | 35.46 | $34.77 | 17800 |
| 2022-09-15 | 35.61 | $35.17 | 18100 |
| 2022-09-14 | 35.70 | $35.47 | 24700 |
| 2022-09-13 | 35.74 | $35.39 | 96300 |
| 2022-09-12 | 35.80 | $36.02 | 17700 |
| 2022-09-09 | 35.74 | $35.82 | 14526 |
| 2022-09-08 | 35.71 | $35.44 | 32300 |
| 2022-09-07 | 35.76 | $35.26 | 58600 |
| 2022-09-06 | 35.85 | $35.15 | 16700 |
| 2022-09-02 | 35.98 | $35.38 | 8900 |
| 2022-09-01 | 36.08 | $35.13 | 10100 |
| 2022-08-31 | 36.24 | $35.57 | 43700 |
| 2022-08-30 | 36.34 | $35.62 | 26500 |
| 2022-08-29 | 36.44 | $36.35 | 9102 |
| 2022-08-26 | 36.40 | $36.31 | 12246 |
| 2022-08-25 | 36.36 | $36.73 | 10719 |
| 2022-08-24 | 36.22 | $36.51 | 12300 |
| 2022-08-23 | 36.10 | $36.32 | 3120 |
| 2022-08-22 | 35.99 | $35.86 | 12100 |
| 2022-08-19 | 35.97 | $36.09 | 4700 |
| 2022-08-18 | 35.89 | $36.31 | 11300 |
| 2022-08-17 | 35.75 | $35.94 | 5413 |
| 2022-08-16 | 35.66 | $36.02 | 15544 |
| 2022-08-15 | 35.54 | $35.85 | 76300 |
| 2022-08-12 | 35.43 | $35.97 | 11400 |
| 2022-08-11 | 35.28 | $35.87 | 62500 |
| 2022-08-10 | 35.13 | $35.41 | 29900 |
| 2022-08-09 | 35.04 | $35.25 | 52800 |
| 2022-08-08 | 34.97 | $35.00 | 17934 |
| 2022-08-05 | 34.95 | $35.07 | 21700 |
| 2022-08-04 | 34.90 | $34.72 | 42900 |
| 2022-08-03 | 34.92 | $35.18 | 23830 |
| 2022-08-02 | 34.84 | $35.31 | 9300 |
| 2022-08-01 | 34.73 | $35.36 | 22631 |
| 2022-07-29 | 34.58 | $35.64 | 9100 |
| 2022-07-28 | 34.35 | $35.08 | 8525 |
| 2022-07-27 | 34.20 | $35.00 | 19145 |
| 2022-07-26 | 34.05 | $34.70 | 20400 |
| 2022-07-25 | 33.93 | $34.69 | 6600 |
| 2022-07-22 | 33.81 | $34.25 | 8000 |
| 2022-07-21 | 33.75 | $34.32 | 19911 |
| 2022-07-20 | 33.67 | $34.54 | 70519 |
| 2022-07-19 | 33.54 | $34.27 | 11638 |
| 2022-07-18 | 33.45 | $33.89 | 20900 |
| 2022-07-15 | 33.42 | $33.63 | 136240 |
| 2022-07-14 | 33.45 | $33.32 | 41900 |
| 2022-07-13 | 33.55 | $33.70 | 12645 |
| 2022-07-12 | 33.59 | $33.62 | 13942 |
| 2022-07-11 | 33.66 | $33.77 | 20700 |
| 2022-07-08 | 33.71 | $33.94 | 19700 |
| 2022-07-07 | 33.74 | $33.92 | 10800 |
| 2022-07-06 | 33.79 | $33.60 | 27500 |
| 2022-07-05 | 33.90 | $33.59 | 21500 |
| 2022-07-01 | 34.05 | $34.07 | 35400 |
| 2022-06-30 | 34.12 | $33.92 | 253500 |
| 2022-06-29 | 34.24 | $34.10 | 359600 |
| 2022-06-28 | 34.34 | $34.32 | 24702 |
| 2022-06-27 | 34.42 | $34.24 | 60200 |
| 2022-06-24 | 34.53 | $34.01 | 14600 |
| 2022-06-23 | 34.71 | $33.61 | 18200 |
| 2022-06-22 | 35.00 | $33.88 | 12000 |
| 2022-06-21 | 35.29 | $34.49 | 46412 |
| 2022-06-17 | 35.50 | $33.92 | 36335 |
| 2022-06-16 | 35.86 | $34.30 | 42600 |
| 2022-06-15 | 36.20 | $35.27 | 14902 |
| 2022-06-14 | 36.39 | $35.44 | 13600 |
| 2022-06-13 | 36.57 | $35.30 | 19517 |
| 2022-06-10 | 36.82 | $36.28 | 11600 |
| 2022-06-09 | 36.89 | $36.73 | 7900 |
| 2022-06-08 | 36.88 | $37.15 | 18417 |
| 2022-06-07 | 36.78 | $37.42 | 11900 |
| 2022-06-06 | 36.60 | $37.06 | 7411 |
| 2022-06-03 | 36.46 | $37.04 | 12700 |
| 2022-06-02 | 36.31 | $36.99 | 8643 |
| 2022-06-01 | 36.14 | $36.90 | 6900 |
| 2022-05-31 | 35.97 | $36.66 | 20800 |
| 2022-05-27 | 35.81 | $37.05 | 41227 |
| 2022-05-26 | 35.55 | $36.45 | 12400 |
| 2022-05-25 | 35.37 | $36.01 | 328600 |
| 2022-05-24 | 35.26 | $35.55 | 45500 |
| 2022-05-23 | 35.22 | $35.68 | 11923 |
| 2022-05-20 | 35.16 | $35.07 | 11000 |
| 2022-05-19 | 35.22 | $35.10 | 6200 |
| 2022-05-18 | 35.28 | $35.21 | 24142 |
| 2022-05-17 | 35.33 | $36.19 | 377000 |
| 2022-05-16 | 35.18 | $35.72 | 15300 |
| 2022-05-13 | 35.11 | $35.39 | 11400 |
| 2022-05-12 | 35.10 | $34.39 | 68400 |
| 2022-05-11 | 35.31 | $34.42 | 11341 |
| 2022-05-10 | 35.54 | $34.47 | 6800 |
| 2022-05-09 | 35.80 | $34.57 | 3100 |
| 2022-05-06 | 36.08 | $36.54 | 10700 |
| 2022-05-05 | 35.99 | $36.35 | 7600 |
| 2022-05-04 | 35.93 | $37.31 | 14546 |
| 2022-05-03 | 35.66 | $35.99 | 15827 |
| 2022-05-02 | 35.63 | $35.22 | 13508 |
| 2022-04-29 | 35.75 | $35.05 | 15512 |
| 2022-04-28 | 35.93 | $35.72 | 19000 |
| 2022-04-27 | 36.00 | $35.12 | 22440 |
| 2022-04-26 | 36.21 | $34.81 | 12300 |
| 2022-04-25 | 36.52 | $35.08 | 8500 |
| 2022-04-22 | 36.82 | $35.71 | 8700 |
| 2022-04-21 | 37.03 | $36.73 | 87700 |
| 2022-04-20 | 37.06 | $37.67 | 12133 |
| 2022-04-19 | 36.90 | $37.55 | 146049 |
| 2022-04-18 | 36.74 | $37.17 | 11643 |
| 2022-04-14 | 36.63 | $36.98 | 94000 |
| 2022-04-13 | 36.54 | $36.91 | 7933 |
| 2022-04-12 | 36.45 | $36.27 | 25400 |
| 2022-04-11 | 36.48 | $36.08 | 18700 |
| 2022-04-08 | 36.56 | $36.58 | 4733 |
| 2022-04-07 | 36.54 | $35.93 | 3900 |
| 2022-04-06 | 36.66 | $35.76 | 8100 |
| 2022-04-05 | 36.83 | $36.29 | 66800 |
| 2022-04-04 | 36.91 | $36.93 | 3600 |
| 2022-04-01 | 36.87 | $36.93 | 2700 |
| 2022-03-31 | 36.82 | $36.65 | 9805 |
| 2022-03-30 | 36.82 | $37.21 | 4205 |
| 2022-03-29 | 36.70 | $37.36 | 8100 |
| 2022-03-28 | 36.53 | $36.95 | 10800 |
| 2022-03-25 | 36.42 | $37.41 | 8700 |
| 2022-03-24 | 36.19 | $37.10 | 12700 |
| 2022-03-23 | 35.99 | $36.85 | 9149 |
| 2022-03-22 | 35.81 | $36.81 | 3022 |
| 2022-03-21 | 35.61 | $36.56 | 5700 |
| 2022-03-18 | 35.43 | $36.10 | 2600 |
| 2022-03-17 | 35.32 | $36.11 | 14706 |
| 2022-03-16 | 35.19 | $35.13 | 20816 |
| 2022-03-15 | 35.25 | $34.68 | 31500 |
| 2022-03-14 | 35.42 | $34.48 | 7500 |
| 2022-03-11 | 35.66 | $35.45 | 14500 |
| 2022-03-10 | 35.73 | $35.96 | 5109 |
| 2022-03-09 | 35.71 | $35.80 | 35821 |
| 2022-03-08 | 35.73 | $35.34 | 7011 |
| 2022-03-07 | 35.84 | $35.17 | 4600 |
| 2022-03-04 | 36.01 | $36.22 | 9800 |
| 2022-03-03 | 35.98 | $36.46 | 10345 |
| 2022-03-02 | 35.90 | $36.93 | 10300 |
| 2022-03-01 | 35.72 | $35.88 | 20324 |
| 2022-02-28 | 35.72 | $36.24 | 4900 |
| 2022-02-25 | 35.65 | $36.05 | 12627 |
| 2022-02-24 | 35.62 | $35.36 | 6600 |
| 2022-02-23 | 35.72 | $34.63 | 10200 |
| 2022-02-22 | 36.00 | $35.11 | 14700 |
| 2022-02-18 | 36.22 | $35.91 | 13905 |
| 2022-02-17 | 36.31 | $36.09 | 6000 |
| 2022-02-16 | 36.38 | $36.82 | 5034 |
| 2022-02-15 | 36.31 | $36.63 | 8733 |
| 2022-02-14 | 36.27 | $36.14 | 6000 |
| 2022-02-11 | 36.32 | $36.42 | 8206 |
| 2022-02-10 | 36.33 | $36.71 | 6631 |
| 2022-02-09 | 36.28 | $37.36 | 5300 |
| 2022-02-08 | 36.08 | $36.48 | 1329 |
| 2022-02-07 | 36.04 | $36.18 | 3600 |
| 2022-02-04 | 36.06 | $36.23 | 2527 |
| 2022-02-03 | 36.08 | $36.21 | 7400 |
| 2022-02-02 | 36.10 | $37.02 | 19132 |
| 2022-02-01 | 35.96 | $36.86 | 15547 |
| 2022-01-31 | 35.84 | $36.27 | 3700 |
| 2022-01-28 | 35.82 | $35.45 | 4215 |
| 2022-01-27 | 35.98 | $34.99 | 10445 |
| 2022-01-26 | 36.26 | $35.37 | 9900 |
| 2022-01-25 | 36.52 | $35.65 | 15000 |
| 2022-01-24 | 36.75 | $35.84 | 35709 |
| 2022-01-21 | 36.99 | $35.44 | 13100 |
| 2022-01-20 | 37.35 | $36.08 | 14111 |
| 2022-01-19 | 37.63 | $36.75 | 30422 |
| 2022-01-18 | 37.82 | $37.32 | 5400 |
| 2022-01-14 | 37.92 | $38.08 | 6021 |
| 2022-01-13 | 37.87 | $37.84 | 15032 |
| 2022-01-12 | 37.87 | $38.17 | 5800 |
| 2022-01-11 | 37.79 | $38.05 | 7637 |
| 2022-01-10 | 37.73 | $37.48 | 18715 |
| 2022-01-07 | 37.78 | $37.70 | 16819 |
| 2022-01-06 | 37.79 | $38.11 | 9108 |
| 2022-01-05 | 37.71 | $37.73 | 4700 |
| 2022-01-04 | 37.70 | $38.51 | 2100 |
| 2022-01-03 | 37.53 | $38.08 | 3649 |
| 2021-12-31 | 37.42 | $37.83 | 9516 |
| 2021-12-30 | 37.34 | $37.93 | 8600 |
| 2021-12-29 | 37.23 | $37.90 | 4401 |
| 2021-12-28 | 37.11 | $37.79 | 4220 |
| 2021-12-27 | 36.99 | $37.93 | 14100 |
| 2021-12-23 | 36.83 | $37.32 | 2000 |
| 2021-12-22 | 36.78 | $37.00 | 6100 |
| 2021-12-21 | 36.78 | $36.65 | 8600 |
| 2021-12-20 | 36.87 | $35.53 | 13633 |
| 2021-12-17 | 37.20 | $36.48 | 3300 |
| 2021-12-16 | 37.39 | $36.70 | 5900 |
| 2021-12-15 | 37.56 | $37.29 | 7543 |
| 2021-12-14 | 37.65 | $36.86 | 4527 |
| 2021-12-13 | 37.83 | $37.40 | 8325 |
| 2021-12-10 | 37.93 | $37.84 | 5500 |
| 2021-12-09 | 37.96 | $37.82 | 6100 |
| 2021-12-08 | 37.99 | $38.34 | 3300 |
| 2021-12-07 | 37.92 | $38.14 | 8818 |
| 2021-12-06 | 37.88 | $37.14 | 6738 |
| 2021-12-03 | 38.05 | $36.78 | 19800 |
| 2021-12-02 | 38.32 | $37.28 | 8800 |
| 2021-12-01 | 38.53 | $37.52 | 5200 |
| 2021-11-30 | 38.71 | $37.27 | 4400 |
| 2021-11-29 | 38.98 | $38.24 | 2600 |
| 2021-11-26 | 39.09 | $37.83 | 3000 |
| 2021-11-24 | 39.29 | $38.69 | 3725 |
| 2021-11-23 | 39.35 | $38.62 | 3100 |
| 2021-11-22 | 39.42 | $38.84 | 1700 |
| 2021-11-19 | 39.46 | $39.06 | 8700 |
| 2021-11-18 | 39.45 | $39.10 | 7600 |
| 2021-11-17 | 39.42 | $39.33 | 9100 |
| 2021-11-16 | 39.34 | $39.57 | 4800 |
| 2021-11-15 | 39.18 | $39.27 | 8900 |
| 2021-11-12 | 39.06 | $39.30 | 3717 |
| 2021-11-11 | 38.91 | $38.93 | 6311 |
| 2021-11-10 | 38.81 | $38.68 | 7900 |
| 2021-11-09 | 38.74 | $39.23 | 5100 |
| 2021-11-08 | 38.54 | $39.28 | 4943 |
| 2021-11-05 | 38.29 | $38.89 | 4600 |
| 2021-11-04 | 38.08 | $38.83 | 10400 |
| 2021-11-03 | 37.84 | $38.52 | 8400 |
| 2021-11-02 | 37.63 | $38.14 | 4600 |
| 2021-11-01 | 37.46 | $38.06 | 11200 |
| 2021-10-29 | 37.28 | $37.64 | 4020 |
| 2021-10-28 | 37.15 | $37.45 | 2846 |
| 2021-10-27 | 37.04 | $36.90 | 2400 |
| 2021-10-26 | 37.03 | $37.42 | 7943 |
| 2021-10-25 | 36.90 | $37.61 | 8818 |
| 2021-10-22 | 36.71 | $37.37 | 30307 |
| 2021-10-21 | 36.54 | $37.53 | 11700 |
| 2021-10-20 | 36.31 | $37.13 | 27817 |
| 2021-10-19 | 36.12 | $36.94 | 6216 |
| 2021-10-18 | 35.94 | $36.84 | 3900 |
| 2021-10-15 | 35.76 | $36.58 | 10109 |
| 2021-10-14 | 35.60 | $36.41 | 5500 |
| 2021-10-13 | 35.45 | $35.74 | 3224 |
| 2021-10-12 | 35.42 | $35.51 | 4912 |
| 2021-10-11 | 35.44 | $35.42 | 5200 |
| 2021-10-08 | 35.48 | $35.59 | 3114 |
| 2021-10-07 | 35.49 | $35.76 | 15000 |
| 2021-10-06 | 35.47 | $35.27 | 1941 |
| 2021-10-05 | 35.55 | $35.32 | 3300 |
| 2021-10-04 | 35.64 | $34.98 | 4500 |
| 2021-10-01 | 35.82 | $35.48 | 30210 |
| 2021-09-30 | 35.92 | $35.15 | 25836 |
| 2021-09-29 | 36.10 | $35.58 | 5110 |
| 2021-09-28 | 36.23 | $35.77 | 15000 |
| 2021-09-27 | 36.33 | $36.58 | 6900 |
| 2021-09-24 | 36.29 | $36.59 | 4500 |
| 2021-09-23 | 36.23 | $36.60 | 500 |
| 2021-09-22 | 36.16 | $36.14 | 6600 |
| 2021-09-21 | 36.18 | $35.67 | 20133 |
| 2021-09-20 | 36.31 | $35.20 | 7634 |
| 2021-09-17 | 36.55 | $36.21 | 6227 |
| 2021-09-16 | 36.61 | $36.66 | 3300 |
| 2021-09-15 | 36.60 | $36.49 | 3800 |
| 2021-09-14 | 36.62 | $36.16 | 2743 |
| 2021-09-13 | 36.70 | $36.28 | 8512 |
| 2021-09-10 | 36.78 | $36.34 | 9600 |
| 2021-09-09 | 36.86 | $36.53 | 3232 |
| 2021-09-08 | 36.90 | $36.52 | 6200 |
| 2021-09-07 | 36.96 | $36.78 | 6024 |
| 2021-09-03 | 36.97 | $37.08 | 3501 |
| 2021-09-02 | 36.91 | $37.09 | 6900 |
| 2021-09-01 | 36.84 | $36.94 | 4146 |
| 2021-08-31 | 36.79 | $36.90 | 3400 |
| 2021-08-30 | 36.74 | $37.15 | 1600 |
| 2021-08-27 | 36.63 | $37.15 | 7341 |
| 2021-08-26 | 36.50 | $36.64 | 31749 |
| 2021-08-25 | 36.45 | $36.95 | 19304 |
| 2021-08-24 | 36.33 | $36.67 | 2600 |
| 2021-08-23 | 36.26 | $36.34 | 7300 |
| 2021-08-20 | 36.23 | $35.90 | 11310 |
| 2021-08-19 | 36.30 | $35.54 | 9900 |
| 2021-08-18 | 36.45 | $36.01 | 20400 |
| 2021-08-17 | 36.53 | $35.93 | 5300 |
| 2021-08-16 | 36.63 | $36.56 | 6125 |
| 2021-08-13 | 36.62 | $36.63 | 4947 |
| 2021-08-12 | 36.58 | $36.76 | 7900 |
| 2021-08-11 | 36.52 | $36.82 | 5700 |
| 2021-08-10 | 36.43 | $36.54 | 10600 |
| 2021-08-09 | 36.38 | $36.43 | 12817 |
| 2021-08-06 | 36.35 | $36.50 | 16800 |
| 2021-08-05 | 36.30 | $36.53 | 63126 |
| 2021-08-04 | 36.23 | $36.38 | 10200 |
| 2021-08-03 | 36.18 | $36.57 | 15800 |
| 2021-08-02 | 36.08 | $36.31 | 4400 |
| 2021-07-30 | 36.02 | $36.35 | 11100 |
| 2021-07-29 | 35.95 | $36.36 | 18218 |
| 2021-07-28 | 35.85 | $36.10 | 11942 |
| 2021-07-27 | 35.80 | $35.78 | 9406 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.23
2026-07-24
Close Price
$40.06
Vol: 1730
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
29.84
Average
35.45
Maximum
42.89
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.23 | $40.06 | 1730 |
| 2026-07-23 | 40.45 | $40.67 | 1016 |
| 2026-07-22 | 40.52 | $40.90 | 1107 |
| 2026-07-21 | 40.55 | $41.14 | 1822 |
| 2026-07-20 | 40.52 | $40.05 | 4000 |
| 2026-07-17 | 40.83 | $40.21 | 3151 |
| 2026-07-16 | 41.17 | $40.50 | 3028 |
| 2026-07-15 | 41.50 | $41.10 | 806 |
| 2026-07-14 | 41.72 | $41.50 | 2100 |
| 2026-07-13 | 41.85 | $41.18 | 648 |
| 2026-07-10 | 42.12 | $42.10 | 742 |
| 2026-07-09 | 42.16 | $42.42 | 805 |
| 2026-07-08 | 42.10 | $41.52 | 3848 |
| 2026-07-07 | 42.32 | $41.37 | 1302 |
| 2026-07-06 | 42.62 | $42.40 | 2324 |
| 2026-07-02 | 42.66 | $41.84 | 608 |
| 2026-07-01 | 42.89 | $42.80 | 4200 |
| 2026-06-30 | 42.85 | $43.80 | 3094 |
| 2026-06-29 | 42.47 | $42.96 | 3000 |
| 2026-06-26 | 42.28 | $42.24 | 2100 |
| 2026-06-25 | 42.26 | $42.68 | 805 |
| 2026-06-24 | 42.10 | $41.77 | 1800 |
| 2026-06-23 | 42.18 | $41.80 | 3344 |
| 2026-06-22 | 42.27 | $42.62 | 15235 |
| 2026-06-18 | 42.11 | $41.98 | 4100 |
| 2026-06-17 | 42.11 | $41.41 | 3400 |
| 2026-06-16 | 42.28 | $41.70 | 3015 |
| 2026-06-15 | 42.39 | $42.49 | 2025 |
| 2026-06-12 | 42.27 | $42.41 | 800 |
| 2026-06-11 | 42.13 | $42.05 | 1536 |
| 2026-06-10 | 42.07 | $41.15 | 1500 |
| 2026-06-09 | 42.27 | $41.58 | 1100 |
| 2026-06-08 | 42.37 | $41.82 | 4014 |
| 2026-06-05 | 42.39 | $41.01 | 4217 |
| 2026-06-04 | 42.66 | $42.70 | 2532 |
| 2026-06-03 | 42.44 | $42.66 | 431 |
| 2026-06-02 | 42.17 | $42.07 | 1637 |
| 2026-06-01 | 42.00 | $41.69 | 300 |
| 2026-05-29 | 41.90 | $41.63 | 2040 |
| 2026-05-28 | 41.79 | $41.74 | 1469 |
| 2026-05-27 | 41.59 | $41.36 | 137 |
| 2026-05-26 | 41.46 | $41.54 | 1301 |
| 2026-05-22 | 41.22 | $41.17 | 1900 |
| 2026-05-21 | 41.03 | $40.68 | 2200 |
| 2026-05-20 | 40.93 | $40.74 | 1500 |
| 2026-05-19 | 40.78 | $40.23 | 800 |
| 2026-05-18 | 40.74 | $40.14 | 1984 |
| 2026-05-15 | 40.71 | $40.22 | 4212 |
| 2026-05-14 | 40.62 | $40.56 | 600 |
| 2026-05-13 | 40.38 | $40.39 | 1640 |
| 2026-05-12 | 40.13 | $40.11 | 1531 |
| 2026-05-11 | 39.89 | $40.23 | 400 |
| 2026-05-08 | 39.55 | $39.72 | 3621 |
| 2026-05-07 | 39.28 | $38.97 | 11689 |
| 2026-05-06 | 39.16 | $39.63 | 3442 |
| 2026-05-05 | 38.80 | $38.90 | 2200 |
| 2026-05-04 | 38.58 | $38.33 | 5951 |
| 2026-05-01 | 38.48 | $38.50 | 1640 |
| 2026-04-30 | 38.29 | $38.52 | 3300 |
| 2026-04-29 | 38.04 | $37.67 | 3565 |
| 2026-04-28 | 37.99 | $37.49 | 3100 |
| 2026-04-27 | 37.98 | $37.88 | 4293 |
| 2026-04-24 | 37.83 | $37.93 | 2404 |
| 2026-04-23 | 37.62 | $37.58 | 1800 |
| 2026-04-22 | 37.46 | $37.41 | 1035 |
| 2026-04-21 | 37.31 | $37.18 | 1952 |
| 2026-04-20 | 37.19 | $37.37 | 3186 |
| 2026-04-17 | 36.97 | $37.37 | 1800 |
| 2026-04-16 | 36.70 | $37.00 | 12900 |
| 2026-04-15 | 36.48 | $36.87 | 83645 |
| 2026-04-14 | 36.24 | $36.92 | 3279 |
| 2026-04-13 | 35.94 | $36.63 | 8300 |
| 2026-04-10 | 35.65 | $36.27 | 1040 |
| 2026-04-09 | 35.42 | $36.34 | 3816 |
| 2026-04-08 | 35.12 | $36.26 | 3048 |
| 2026-04-07 | 34.79 | $35.34 | 3600 |
| 2026-04-06 | 34.67 | $35.32 | 3400 |
| 2026-04-02 | 34.55 | $35.17 | 1900 |
| 2026-04-01 | 34.45 | $35.15 | 1800 |
| 2026-03-31 | 34.35 | $34.83 | 4300 |
| 2026-03-30 | 34.35 | $33.81 | 924 |
| 2026-03-27 | 34.67 | $34.36 | 44014 |
| 2026-03-26 | 34.90 | $35.19 | 86600 |
| 2026-03-25 | 34.93 | $35.91 | 2543 |
| 2026-03-24 | 34.76 | $35.36 | 4200 |
| 2026-03-23 | 34.72 | $35.14 | 1139 |
| 2026-03-20 | 34.77 | $34.72 | 3185 |
| 2026-03-19 | 34.97 | $35.31 | 4800 |
| 2026-03-18 | 35.04 | $35.31 | 4200 |
| 2026-03-17 | 35.14 | $35.56 | 7304 |
| 2026-03-16 | 35.20 | $35.34 | 14900 |
| 2026-03-13 | 35.35 | $34.88 | 32521 |
| 2026-03-12 | 35.70 | $35.03 | 10827 |
| 2026-03-11 | 36.09 | $36.01 | 1354 |
| 2026-03-10 | 36.26 | $36.04 | 3520 |
| 2026-03-09 | 36.47 | $36.23 | 5100 |
| 2026-03-06 | 36.67 | $35.74 | 3200 |
| 2026-03-05 | 37.08 | $36.54 | 1423 |
| 2026-03-04 | 37.33 | $37.37 | 1398 |
| 2026-03-03 | 37.38 | $36.96 | 2947 |
| 2026-03-02 | 37.57 | $37.78 | 2200 |
| 2026-02-27 | 37.55 | $37.63 | 1400 |
| 2026-02-26 | 37.57 | $37.83 | 4926 |
| 2026-02-25 | 37.54 | $37.99 | 2700 |
| 2026-02-24 | 37.45 | $37.66 | 1400 |
| 2026-02-23 | 37.45 | $37.25 | 8200 |
| 2026-02-20 | 37.58 | $37.85 | 730 |
| 2026-02-19 | 37.56 | $37.75 | 2848 |
| 2026-02-18 | 37.56 | $37.87 | 1700 |
| 2026-02-17 | 37.53 | $37.53 | 15922 |
| 2026-02-13 | 37.61 | $37.39 | 41007 |
| 2026-02-12 | 37.75 | $37.10 | 1527 |
| 2026-02-11 | 38.02 | $37.86 | 2700 |
| 2026-02-10 | 38.10 | $37.95 | 5829 |
| 2026-02-09 | 38.18 | $38.23 | 22512 |
| 2026-02-06 | 38.18 | $38.14 | 2900 |
| 2026-02-05 | 38.21 | $37.09 | 2723 |
| 2026-02-04 | 38.58 | $37.62 | 1438 |
| 2026-02-03 | 38.85 | $38.27 | 924 |
| 2026-02-02 | 38.98 | $38.60 | 5830 |
| 2026-01-30 | 39.02 | $38.29 | 3500 |
| 2026-01-29 | 39.16 | $39.01 | 3300 |
| 2026-01-28 | 39.09 | $38.97 | 1309 |
| 2026-01-27 | 39.01 | $38.87 | 2800 |
| 2026-01-26 | 38.94 | $38.54 | 1700 |
| 2026-01-23 | 38.94 | $38.52 | 3634 |
| 2026-01-22 | 38.94 | $38.92 | 1834 |
| 2026-01-21 | 38.81 | $38.83 | 4719 |
| 2026-01-20 | 38.66 | $38.22 | 4000 |
| 2026-01-16 | 38.66 | $38.82 | 2716 |
| 2026-01-15 | 38.46 | $38.60 | 8400 |
| 2026-01-14 | 38.27 | $38.23 | 4220 |
| 2026-01-13 | 38.15 | $38.18 | 13006 |
| 2026-01-12 | 38.02 | $38.21 | 4200 |
| 2026-01-09 | 37.83 | $38.18 | 900 |
| 2026-01-08 | 37.60 | $37.68 | 4919 |
| 2026-01-07 | 37.48 | $37.67 | 11600 |
| 2026-01-06 | 37.32 | $38.07 | 2948 |
| 2026-01-05 | 37.00 | $37.49 | 5800 |
| 2026-01-02 | 36.78 | $37.01 | 7900 |
| 2025-12-31 | 36.67 | $36.37 | 4040 |
| 2025-12-30 | 36.73 | $36.68 | 7700 |
| 2025-12-29 | 36.70 | $36.69 | 6900 |
| 2025-12-26 | 36.66 | $36.76 | 1022 |
| 2025-12-24 | 36.59 | $36.87 | 1800 |
| 2025-12-23 | 36.47 | $36.81 | 2600 |
| 2025-12-22 | 36.33 | $36.76 | 2300 |
| 2025-12-19 | 36.18 | $36.35 | 7700 |
| 2025-12-18 | 36.12 | $35.93 | 18600 |
| 2025-12-17 | 36.19 | $35.50 | 6100 |
| 2025-12-16 | 36.40 | $35.94 | 13300 |
| 2025-12-15 | 36.52 | $36.10 | 23815 |
| 2025-12-12 | 36.62 | $36.21 | 6319 |
| 2025-12-11 | 36.69 | $36.83 | 7700 |
| 2025-12-10 | 36.58 | $36.80 | 4327 |
| 2025-12-09 | 36.46 | $36.49 | 2000 |
| 2025-12-08 | 36.40 | $36.42 | 2500 |
| 2025-12-05 | 36.35 | $36.48 | 3500 |
| 2025-12-04 | 36.26 | $36.42 | 4100 |
| 2025-12-03 | 36.17 | $36.48 | 8700 |
| 2025-12-02 | 36.05 | $36.31 | 3231 |
| 2025-12-01 | 35.94 | $36.20 | 2847 |
| 2025-11-28 | 35.85 | $36.34 | 1815 |
| 2025-11-26 | 35.70 | $36.16 | 5200 |
| 2025-11-25 | 35.57 | $35.98 | 2000 |
| 2025-11-24 | 35.47 | $35.77 | 2400 |
| 2025-11-21 | 35.42 | $35.44 | 7024 |
| 2025-11-20 | 35.47 | $35.15 | 3620 |
| 2025-11-19 | 35.62 | $35.43 | 23300 |
| 2025-11-18 | 35.72 | $35.51 | 1700 |
| 2025-11-17 | 35.81 | $35.55 | 1104 |
| 2025-11-14 | 35.92 | $35.84 | 4223 |
| 2025-11-13 | 35.96 | $35.87 | 4908 |
| 2025-11-12 | 36.00 | $36.13 | 5631 |
| 2025-11-11 | 35.97 | $36.10 | 3400 |
| 2025-11-10 | 35.94 | $36.04 | 4500 |
| 2025-11-07 | 35.93 | $35.92 | 1600 |
| 2025-11-06 | 35.95 | $35.78 | 10200 |
| 2025-11-05 | 36.02 | $35.97 | 4138 |
| 2025-11-04 | 36.04 | $35.89 | 2637 |
| 2025-11-03 | 36.10 | $36.02 | 4100 |
| 2025-10-31 | 36.13 | $36.10 | 5929 |
| 2025-10-30 | 36.14 | $35.96 | 2700 |
| 2025-10-29 | 36.20 | $36.11 | 4100 |
| 2025-10-28 | 36.22 | $36.27 | 3600 |
| 2025-10-27 | 36.20 | $36.36 | 3525 |
| 2025-10-24 | 36.14 | $36.26 | 6908 |
| 2025-10-23 | 36.10 | $36.15 | 6150 |
| 2025-10-22 | 36.09 | $36.09 | 8472 |
| 2025-10-21 | 36.09 | $36.27 | 10906 |
| 2025-10-20 | 36.04 | $36.19 | 7100 |
| 2025-10-17 | 36.00 | $36.00 | 5070 |
| 2025-10-16 | 36.01 | $35.92 | 6848 |
| 2025-10-15 | 36.05 | $36.12 | 4503 |
| 2025-10-14 | 36.04 | $36.12 | 8000 |
| 2025-10-13 | 36.03 | $35.97 | 8449 |
| 2025-10-10 | 36.06 | $35.80 | 3914 |
| 2025-10-09 | 36.15 | $36.18 | 11100 |
| 2025-10-08 | 36.14 | $36.24 | 8300 |
| 2025-10-07 | 36.12 | $36.16 | 2100 |
| 2025-10-06 | 36.11 | $36.21 | 10700 |
| 2025-10-03 | 36.08 | $36.14 | 3926 |
| 2025-10-02 | 36.07 | $36.06 | 20738 |
| 2025-10-01 | 36.08 | $36.07 | 7625 |
| 2025-09-30 | 36.09 | $36.08 | 3700 |
| 2025-09-29 | 36.10 | $36.08 | 6200 |
| 2025-09-26 | 36.11 | $35.99 | 3000 |
| 2025-09-25 | 36.16 | $35.81 | 2116 |
| 2025-09-24 | 36.27 | $36.19 | 2040 |
| 2025-09-23 | 36.28 | $36.28 | 3200 |
| 2025-09-22 | 36.27 | $36.27 | 5700 |
| 2025-09-19 | 36.26 | $36.31 | 6946 |
| 2025-09-18 | 36.23 | $36.27 | 6317 |
| 2025-09-17 | 36.20 | $36.15 | 5623 |
| 2025-09-16 | 36.20 | $36.12 | 4500 |
| 2025-09-15 | 36.22 | $36.23 | 3512 |
| 2025-09-12 | 36.20 | $36.22 | 4500 |
| 2025-09-11 | 36.18 | $36.24 | 3900 |
| 2025-09-10 | 36.14 | $36.13 | 2000 |
| 2025-09-09 | 36.14 | $36.14 | 6400 |
| 2025-09-08 | 36.12 | $36.11 | 8100 |
| 2025-09-05 | 36.11 | $36.10 | 6409 |
| 2025-09-04 | 36.10 | $36.14 | 5400 |
| 2025-09-03 | 36.08 | $36.02 | 6700 |
| 2025-09-02 | 36.09 | $35.98 | 7600 |
| 2025-08-29 | 36.10 | $36.09 | 7700 |
| 2025-08-28 | 36.09 | $36.15 | 1300 |
| 2025-08-27 | 36.06 | $36.12 | 1700 |
| 2025-08-26 | 36.02 | $36.07 | 4027 |
| 2025-08-25 | 35.99 | $36.04 | 5607 |
| 2025-08-22 | 35.96 | $36.13 | 7200 |
| 2025-08-21 | 35.90 | $35.82 | 3400 |
| 2025-08-20 | 35.92 | $35.87 | 3305 |
| 2025-08-19 | 35.93 | $35.90 | 3400 |
| 2025-08-18 | 35.93 | $35.92 | 1600 |
| 2025-08-15 | 35.92 | $35.91 | 6001 |
| 2025-08-14 | 35.92 | $35.97 | 936 |
| 2025-08-13 | 35.89 | $36.05 | 5900 |
| 2025-08-12 | 35.83 | $35.92 | 7415 |
| 2025-08-11 | 35.79 | $35.71 | 11800 |
| 2025-08-08 | 35.81 | $35.78 | 4400 |
| 2025-08-07 | 35.82 | $35.76 | 4923 |
| 2025-08-06 | 35.83 | $35.82 | 4800 |
| 2025-08-05 | 35.83 | $35.78 | 7713 |
| 2025-08-04 | 35.83 | $35.81 | 2715 |
| 2025-08-01 | 35.83 | $35.59 | 3909 |
| 2025-07-31 | 35.89 | $35.81 | 20600 |
| 2025-07-30 | 35.90 | $35.80 | 8500 |
| 2025-07-29 | 35.91 | $35.85 | 8400 |
| 2025-07-28 | 35.90 | $35.89 | 5921 |
| 2025-07-25 | 35.88 | $35.95 | 8300 |
| 2025-07-24 | 35.83 | $35.89 | 7400 |
| 2025-07-23 | 35.78 | $35.90 | 3900 |
| 2025-07-22 | 35.72 | $35.85 | 10812 |
| 2025-07-21 | 35.66 | $35.69 | 7049 |
| 2025-07-18 | 35.64 | $35.70 | 1900 |
| 2025-07-17 | 35.61 | $35.65 | 13302 |
| 2025-07-16 | 35.58 | $35.50 | 8600 |
| 2025-07-15 | 35.60 | $35.47 | 24945 |
| 2025-07-14 | 35.63 | $35.59 | 7400 |
| 2025-07-11 | 35.63 | $35.56 | 18600 |
| 2025-07-10 | 35.63 | $35.63 | 39600 |
| 2025-07-09 | 35.61 | $35.58 | 18800 |
| 2025-07-08 | 35.60 | $35.58 | 6300 |
| 2025-07-07 | 35.58 | $35.61 | 2733 |
| 2025-07-03 | 35.55 | $35.68 | 272447 |
| 2025-07-02 | 35.49 | $35.49 | 31900 |
| 2025-07-01 | 35.48 | $35.59 | 2300 |
| 2025-06-30 | 35.43 | $35.53 | 8236 |
| 2025-06-27 | 35.39 | $35.39 | 90200 |
| 2025-06-26 | 35.38 | $35.26 | 13119 |
| 2025-06-25 | 35.41 | $35.38 | 3400 |
| 2025-06-24 | 35.40 | $35.47 | 5221 |
| 2025-06-23 | 35.37 | $35.34 | 47746 |
| 2025-06-20 | 35.37 | $35.29 | 7535 |
| 2025-06-18 | 35.38 | $35.29 | 4814 |
| 2025-06-17 | 35.39 | $35.27 | 17500 |
| 2025-06-16 | 35.41 | $35.33 | 6315 |
| 2025-06-13 | 35.42 | $35.27 | 56900 |
| 2025-06-12 | 35.44 | $35.36 | 300 |
| 2025-06-11 | 35.44 | $35.33 | 3821 |
| 2025-06-10 | 35.44 | $35.32 | 1117 |
| 2025-06-09 | 35.45 | $35.40 | 2800 |
| 2025-06-06 | 35.43 | $35.31 | 2229 |
| 2025-06-05 | 35.43 | $35.33 | 5935 |
| 2025-06-04 | 35.42 | $35.34 | 3000 |
| 2025-06-03 | 35.41 | $35.36 | 4549 |
| 2025-06-02 | 35.38 | $35.30 | 4611 |
| 2025-05-30 | 35.36 | $35.18 | 7812 |
| 2025-05-29 | 35.37 | $35.16 | 5500 |
| 2025-05-28 | 35.38 | $35.24 | 63127 |
| 2025-05-27 | 35.37 | $35.22 | 3600 |
| 2025-05-23 | 35.37 | $35.09 | 21641 |
| 2025-05-22 | 35.39 | $35.06 | 9000 |
| 2025-05-21 | 35.43 | $35.17 | 3100 |
| 2025-05-20 | 35.43 | $35.29 | 21013 |
| 2025-05-19 | 35.40 | $35.40 | 2600 |
| 2025-05-16 | 35.32 | $35.39 | 37035 |
| 2025-05-15 | 35.21 | $35.24 | 2500 |
| 2025-05-14 | 35.13 | $35.15 | 1545 |
| 2025-05-13 | 35.05 | $35.12 | 1113 |
| 2025-05-12 | 34.97 | $35.05 | 100000 |
| 2025-05-09 | 34.88 | $34.85 | 16824 |
| 2025-05-08 | 34.84 | $34.83 | 11319 |
| 2025-05-07 | 34.79 | $34.72 | 3800 |
| 2025-05-06 | 34.77 | $34.87 | 2300 |
| 2025-05-05 | 34.68 | $34.83 | 1700 |
| 2025-05-02 | 34.60 | $34.73 | 13100 |
| 2025-05-01 | 34.52 | $34.61 | 22521 |
| 2025-04-30 | 34.47 | $34.75 | 37100 |
| 2025-04-29 | 34.36 | $34.72 | 28121 |
| 2025-04-28 | 34.24 | $34.57 | 500 |
| 2025-04-25 | 34.14 | $34.58 | 23605 |
| 2025-04-24 | 34.02 | $34.57 | 2420 |
| 2025-04-23 | 33.89 | $34.28 | 14519 |
| 2025-04-22 | 33.82 | $34.22 | 74634 |
| 2025-04-21 | 33.76 | $33.98 | 2324 |
| 2025-04-17 | 33.77 | $34.11 | 7600 |
| 2025-04-16 | 33.75 | $34.09 | 4042 |
| 2025-04-15 | 33.75 | $34.25 | 32105 |
| 2025-04-14 | 33.70 | $34.17 | 2600 |
| 2025-04-11 | 33.67 | $34.02 | 14000 |
| 2025-04-10 | 33.70 | $33.78 | 5319 |
| 2025-04-09 | 33.82 | $34.43 | 20543 |
| 2025-04-08 | 33.78 | $32.97 | 15616 |
| 2025-04-07 | 34.20 | $33.36 | 5612 |
| 2025-04-04 | 34.59 | $33.44 | 47927 |
| 2025-04-03 | 35.06 | $34.48 | 10309 |
| 2025-04-02 | 35.31 | $35.45 | 4800 |
| 2025-04-01 | 35.30 | $35.28 | 5904 |
| 2025-03-31 | 35.36 | $35.18 | 42600 |
| 2025-03-28 | 35.46 | $35.11 | 28800 |
| 2025-03-27 | 35.61 | $35.58 | 3400 |
| 2025-03-26 | 35.65 | $36.00 | 3400 |
| 2025-03-25 | 35.56 | $36.20 | 25541 |
| 2025-03-24 | 35.40 | $36.15 | 13535 |
| 2025-03-21 | 35.23 | $35.54 | 20400 |
| 2025-03-20 | 35.22 | $35.75 | 3024 |
| 2025-03-19 | 35.15 | $35.83 | 2700 |
| 2025-03-18 | 35.04 | $35.47 | 4505 |
| 2025-03-17 | 35.04 | $35.69 | 12000 |
| 2025-03-14 | 34.98 | $35.29 | 7609 |
| 2025-03-13 | 35.04 | $34.83 | 62239 |
| 2025-03-12 | 35.27 | $35.16 | 8143 |
| 2025-03-11 | 35.46 | $35.16 | 9403 |
| 2025-03-10 | 35.70 | $35.29 | 6839 |
| 2025-03-07 | 35.97 | $35.92 | 2700 |
| 2025-03-06 | 36.10 | $35.84 | 3800 |
| 2025-03-05 | 36.29 | $36.24 | 1300 |
| 2025-03-04 | 36.40 | $36.02 | 6200 |
| 2025-03-03 | 36.61 | $36.24 | 32400 |
| 2025-02-28 | 36.80 | $36.66 | 6100 |
| 2025-02-27 | 36.91 | $36.49 | 6000 |
| 2025-02-26 | 37.10 | $36.75 | 2200 |
| 2025-02-25 | 37.24 | $36.81 | 6346 |
| 2025-02-24 | 37.41 | $36.83 | 4000 |
| 2025-02-21 | 37.60 | $36.93 | 3449 |
| 2025-02-20 | 37.80 | $37.56 | 5014 |
| 2025-02-19 | 37.84 | $37.74 | 2000 |
| 2025-02-18 | 37.83 | $38.02 | 8800 |
| 2025-02-14 | 37.73 | $37.74 | 21400 |
| 2025-02-13 | 37.69 | $37.71 | 4248 |
| 2025-02-12 | 37.65 | $37.50 | 8710 |
| 2025-02-11 | 37.67 | $37.49 | 4517 |
| 2025-02-10 | 37.69 | $37.52 | 1800 |
| 2025-02-07 | 37.70 | $37.46 | 4400 |
| 2025-02-06 | 37.72 | $37.70 | 5602 |
| 2025-02-05 | 37.68 | $37.71 | 3900 |
| 2025-02-04 | 37.62 | $37.56 | 12800 |
| 2025-02-03 | 37.59 | $37.38 | 5816 |
| 2025-01-31 | 37.61 | $37.57 | 7900 |
| 2025-01-30 | 37.57 | $37.88 | 13100 |
| 2025-01-29 | 37.42 | $37.42 | 4134 |
| 2025-01-28 | 37.37 | $37.51 | 11700 |
| 2025-01-27 | 37.29 | $37.48 | 10600 |
| 2025-01-24 | 37.20 | $37.56 | 7730 |
| 2025-01-23 | 37.06 | $37.62 | 10204 |
| 2025-01-22 | 36.87 | $37.50 | 5326 |
| 2025-01-21 | 36.68 | $37.49 | 14000 |
| 2025-01-17 | 36.45 | $37.07 | 1700 |
| 2025-01-16 | 36.31 | $36.85 | 5700 |
| 2025-01-15 | 36.21 | $36.85 | 8940 |
| 2025-01-14 | 36.10 | $36.27 | 3700 |
| 2025-01-13 | 36.16 | $36.09 | 11700 |
| 2025-01-10 | 36.29 | $35.97 | 5710 |
| 2025-01-08 | 36.49 | $36.63 | 5432 |
| 2025-01-07 | 36.54 | $36.58 | 1100 |
| 2025-01-06 | 36.62 | $37.20 | 2200 |
| 2025-01-03 | 36.53 | $36.78 | 4634 |
| 2025-01-02 | 36.55 | $36.49 | 2032 |
| 2024-12-31 | 36.68 | $36.55 | 3448 |
| 2024-12-30 | 36.83 | $36.61 | 3200 |
| 2024-12-27 | 36.99 | $36.88 | 2811 |
| 2024-12-26 | 37.11 | $37.28 | 1221 |
| 2024-12-24 | 37.13 | $37.32 | 3945 |
| 2024-12-23 | 37.14 | $36.91 | 1704 |
| 2024-12-20 | 37.30 | $36.83 | 1700 |
| 2024-12-19 | 37.51 | $36.47 | 7637 |
| 2024-12-18 | 37.89 | $36.40 | 4036 |
| 2024-12-17 | 38.36 | $38.04 | 4613 |
| 2024-12-16 | 38.42 | $38.40 | 1402 |
| 2024-12-13 | 38.38 | $38.06 | 2304 |
| 2024-12-12 | 38.42 | $38.12 | 608 |
| 2024-12-11 | 38.45 | $38.38 | 2700 |
| 2024-12-10 | 38.40 | $37.71 | 2325 |
| 2024-12-09 | 38.53 | $38.25 | 7220 |
| 2024-12-06 | 38.53 | $38.62 | 1700 |
| 2024-12-05 | 38.39 | $38.17 | 21042 |
| 2024-12-04 | 38.35 | $38.83 | 2411 |
| 2024-12-03 | 38.10 | $38.07 | 5700 |
| 2024-12-02 | 38.01 | $38.29 | 7405 |
| 2024-11-29 | 37.84 | $37.89 | 1000 |
| 2024-11-27 | 37.74 | $37.69 | 9600 |
| 2024-11-26 | 37.68 | $37.91 | 3400 |
| 2024-11-25 | 37.53 | $38.31 | 2600 |
| 2024-11-22 | 37.22 | $37.60 | 3125 |
| 2024-11-21 | 37.06 | $37.34 | 5235 |
| 2024-11-20 | 36.94 | $36.57 | 3339 |
| 2024-11-19 | 37.03 | $36.71 | 19047 |
| 2024-11-18 | 37.10 | $36.51 | 8143 |
| 2024-11-15 | 37.25 | $36.27 | 16100 |
| 2024-11-14 | 37.49 | $37.29 | 2300 |
| 2024-11-13 | 37.46 | $37.54 | 2703 |
| 2024-11-12 | 37.33 | $37.43 | 1400 |
| 2024-11-11 | 37.21 | $37.78 | 4214 |
| 2024-11-08 | 36.93 | $37.64 | 2100 |
| 2024-11-07 | 36.64 | $37.81 | 928 |
| 2024-11-06 | 36.23 | $37.38 | 1015 |
| 2024-11-05 | 35.85 | $35.98 | 13900 |
| 2024-11-04 | 35.84 | $35.77 | 5949 |
| 2024-11-01 | 35.90 | $35.47 | 1134 |
| 2024-10-31 | 36.07 | $35.51 | 308 |
| 2024-10-30 | 36.25 | $36.04 | 6500 |
| 2024-10-29 | 36.31 | $36.47 | 3900 |
| 2024-10-28 | 36.24 | $36.17 | 2600 |
| 2024-10-25 | 36.25 | $36.14 | 2200 |
| 2024-10-24 | 36.27 | $35.89 | 30846 |
| 2024-10-23 | 36.36 | $35.63 | 283641 |
| 2024-10-22 | 36.56 | $36.16 | 16429 |
| 2024-10-21 | 36.62 | $36.29 | 6600 |
| 2024-10-18 | 36.66 | $36.55 | 6546 |
| 2024-10-17 | 36.61 | $36.33 | 2200 |
| 2024-10-16 | 36.61 | $36.38 | 3228 |
| 2024-10-15 | 36.59 | $36.21 | 800 |
| 2024-10-14 | 36.60 | $36.94 | 2118 |
| 2024-10-11 | 36.39 | $36.55 | 4500 |
| 2024-10-10 | 36.24 | $36.24 | 2820 |
| 2024-10-09 | 36.15 | $36.22 | 2800 |
| 2024-10-08 | 36.04 | $35.98 | 5200 |
| 2024-10-07 | 35.97 | $35.58 | 800 |
| 2024-10-04 | 36.01 | $36.04 | 3000 |
| 2024-10-03 | 35.90 | $35.44 | 7600 |
| 2024-10-02 | 35.95 | $35.46 | 2200 |
| 2024-10-01 | 36.00 | $35.51 | 5100 |
| 2024-09-30 | 36.04 | $35.82 | 4400 |
| 2024-09-27 | 35.98 | $36.11 | 3600 |
| 2024-09-26 | 35.80 | $36.26 | 5647 |
| 2024-09-25 | 35.53 | $35.58 | 5000 |
| 2024-09-24 | 35.40 | $35.72 | 3000 |
| 2024-09-23 | 35.20 | $35.59 | 31631 |
| 2024-09-20 | 34.98 | $35.16 | 2500 |
| 2024-09-19 | 34.85 | $35.62 | 32433 |
| 2024-09-18 | 34.55 | $34.54 | 3300 |
| 2024-09-17 | 34.51 | $34.85 | 5336 |
| 2024-09-16 | 34.36 | $34.60 | 5201 |
| 2024-09-13 | 34.27 | $34.65 | 6740 |
| 2024-09-12 | 34.13 | $34.30 | 5225 |
| 2024-09-11 | 34.07 | $34.12 | 5621 |
| 2024-09-10 | 34.06 | $33.75 | 68000 |
| 2024-09-09 | 34.17 | $33.66 | 8919 |
| 2024-09-06 | 34.33 | $33.47 | 7100 |
| 2024-09-05 | 34.57 | $33.93 | 6000 |
| 2024-09-04 | 34.73 | $34.10 | 7519 |
| 2024-09-03 | 34.86 | $34.09 | 12600 |
| 2024-08-30 | 35.01 | $35.08 | 1318 |
| 2024-08-29 | 34.88 | $34.65 | 2536 |
| 2024-08-28 | 34.85 | $34.66 | 5700 |
| 2024-08-27 | 34.81 | $34.85 | 21307 |
| 2024-08-26 | 34.69 | $34.92 | 19400 |
| 2024-08-23 | 34.52 | $35.07 | 10600 |
| 2024-08-22 | 34.25 | $34.52 | 8300 |
| 2024-08-21 | 34.10 | $35.07 | 5700 |
| 2024-08-20 | 33.74 | $34.49 | 14100 |
| 2024-08-19 | 33.48 | $34.85 | 40300 |
| 2024-08-16 | 33.06 | $34.26 | 12600 |
| 2024-08-15 | 32.74 | $34.42 | 18347 |
| 2024-08-14 | 32.30 | $33.22 | 6100 |
| 2024-08-13 | 32.17 | $33.49 | 6028 |
| 2024-08-12 | 31.92 | $32.52 | 10700 |
| 2024-08-09 | 31.95 | $32.79 | 5200 |
| 2024-08-08 | 31.92 | $32.58 | 10800 |
| 2024-08-07 | 31.96 | $31.46 | 8900 |
| 2024-08-06 | 32.38 | $31.90 | 6000 |
| 2024-08-05 | 32.78 | $31.40 | 52748 |
| 2024-08-02 | 33.43 | $32.19 | 2500 |
| 2024-08-01 | 33.98 | $33.43 | 5100 |
| 2024-07-31 | 34.27 | $34.73 | 6800 |
| 2024-07-30 | 34.22 | $33.94 | 6631 |
| 2024-07-29 | 34.41 | $34.34 | 5200 |
| 2024-07-26 | 34.52 | $34.36 | 6500 |
| 2024-07-25 | 34.66 | $33.70 | 5930 |
| 2024-07-24 | 35.03 | $33.98 | 8121 |
| 2024-07-23 | 35.41 | $35.11 | 8431 |
| 2024-07-22 | 35.51 | $35.42 | 2532 |
| 2024-07-19 | 35.53 | $34.58 | 8800 |
| 2024-07-18 | 35.81 | $35.04 | 10827 |
| 2024-07-17 | 36.01 | $35.41 | 6311 |
| 2024-07-16 | 36.13 | $36.67 | 5328 |
| 2024-07-15 | 35.87 | $36.02 | 10600 |
| 2024-07-12 | 35.76 | $35.82 | 4800 |
| 2024-07-11 | 35.68 | $35.64 | 10600 |
| 2024-07-10 | 35.63 | $35.83 | 13800 |
| 2024-07-09 | 35.50 | $35.51 | 26317 |
| 2024-07-08 | 35.45 | $35.71 | 4811 |
| 2024-07-05 | 35.31 | $35.38 | 6700 |
| 2024-07-03 | 35.25 | $35.41 | 19731 |
| 2024-07-02 | 35.16 | $35.11 | 6112 |
| 2024-07-01 | 35.15 | $35.11 | 6234 |
| 2024-06-28 | 35.12 | $35.26 | 8300 |
| 2024-06-27 | 35.04 | $34.89 | 4200 |
| 2024-06-26 | 35.06 | $34.88 | 4700 |
| 2024-06-25 | 35.08 | $34.88 | 9311 |
| 2024-06-24 | 35.10 | $34.72 | 9800 |
| 2024-06-21 | 35.18 | $35.08 | 2800 |
| 2024-06-20 | 35.15 | $35.10 | 6244 |
| 2024-06-18 | 35.10 | $35.41 | 9934 |
| 2024-06-17 | 34.94 | $35.22 | 4100 |
| 2024-06-14 | 34.80 | $34.78 | 3900 |
| 2024-06-13 | 34.76 | $34.96 | 16700 |
| 2024-06-12 | 34.66 | $35.23 | 6147 |
| 2024-06-11 | 34.45 | $34.52 | 6300 |
| 2024-06-10 | 34.41 | $34.55 | 8226 |
| 2024-06-07 | 34.36 | $34.19 | 5000 |
| 2024-06-06 | 34.41 | $34.38 | 29906 |
| 2024-06-05 | 34.40 | $34.60 | 4500 |
| 2024-06-04 | 34.32 | $33.80 | 14900 |
| 2024-06-03 | 34.48 | $34.19 | 13700 |
| 2024-05-31 | 34.54 | $33.93 | 17709 |
| 2024-05-30 | 34.70 | $34.09 | 8635 |
| 2024-05-29 | 34.84 | $34.25 | 3046 |
| 2024-05-28 | 34.95 | $34.69 | 10132 |
| 2024-05-24 | 34.94 | $34.70 | 6500 |
| 2024-05-23 | 34.92 | $34.53 | 4200 |
| 2024-05-22 | 34.94 | $34.87 | 3200 |
| 2024-05-21 | 34.85 | $34.75 | 23600 |
| 2024-05-20 | 34.77 | $35.01 | 3900 |
| 2024-05-17 | 34.58 | $34.59 | 2729 |
| 2024-05-16 | 34.48 | $34.67 | 5233 |
| 2024-05-15 | 34.33 | $34.98 | 4900 |
| 2024-05-14 | 34.03 | $34.35 | 6218 |
| 2024-05-13 | 33.87 | $34.21 | 15901 |
| 2024-05-10 | 33.72 | $33.95 | 9635 |
| 2024-05-09 | 33.61 | $33.95 | 5700 |
| 2024-05-08 | 33.47 | $33.84 | 3300 |
| 2024-05-07 | 33.35 | $33.91 | 9516 |
| 2024-05-06 | 33.17 | $34.00 | 38700 |
| 2024-05-03 | 32.93 | $33.50 | 5000 |
| 2024-05-02 | 32.80 | $33.25 | 8500 |
| 2024-05-01 | 32.73 | $32.53 | 11934 |
| 2024-04-30 | 32.87 | $32.91 | 5240 |
| 2024-04-29 | 32.92 | $33.58 | 1800 |
| 2024-04-26 | 32.79 | $33.48 | 2200 |
| 2024-04-25 | 32.66 | $33.03 | 7200 |
| 2024-04-24 | 32.66 | $33.18 | 17318 |
| 2024-04-23 | 32.61 | $33.12 | 11400 |
| 2024-04-22 | 32.58 | $32.45 | 13500 |
| 2024-04-19 | 32.77 | $32.08 | 5824 |
| 2024-04-18 | 33.13 | $32.64 | 16523 |
| 2024-04-17 | 33.39 | $32.88 | 6420 |
| 2024-04-16 | 33.64 | $33.23 | 13438 |
| 2024-04-15 | 33.83 | $33.32 | 5200 |
| 2024-04-12 | 34.05 | $33.72 | 14047 |
| 2024-04-11 | 34.18 | $34.30 | 5428 |
| 2024-04-10 | 34.17 | $33.93 | 6500 |
| 2024-04-09 | 34.26 | $34.33 | 5100 |
| 2024-04-08 | 34.25 | $34.19 | 3400 |
| 2024-04-05 | 34.28 | $34.14 | 6000 |
| 2024-04-04 | 34.34 | $33.97 | 6102 |
| 2024-04-03 | 34.46 | $34.27 | 7400 |
| 2024-04-02 | 34.51 | $34.23 | 2614 |
| 2024-04-01 | 34.58 | $34.67 | 8000 |
| 2024-03-28 | 34.52 | $34.51 | 5100 |
| 2024-03-27 | 34.50 | $34.60 | 4100 |
| 2024-03-26 | 34.44 | $34.40 | 7300 |
| 2024-03-25 | 34.43 | $34.32 | 12000 |
| 2024-03-22 | 34.44 | $34.59 | 1428 |
| 2024-03-21 | 34.37 | $34.48 | 8622 |
| 2024-03-20 | 34.31 | $34.48 | 10300 |
| 2024-03-19 | 34.23 | $34.09 | 5400 |
| 2024-03-18 | 34.26 | $33.99 | 6340 |
| 2024-03-15 | 34.33 | $34.04 | 17300 |
| 2024-03-14 | 34.39 | $34.07 | 2127 |
| 2024-03-13 | 34.45 | $34.28 | 8500 |
| 2024-03-12 | 34.45 | $34.39 | 6538 |
| 2024-03-11 | 34.42 | $34.17 | 4237 |
| 2024-03-08 | 34.44 | $34.37 | 4600 |
| 2024-03-07 | 34.39 | $34.57 | 10547 |
| 2024-03-06 | 34.27 | $34.37 | 16100 |
| 2024-03-05 | 34.18 | $34.02 | 8102 |
| 2024-03-04 | 34.18 | $34.38 | 3600 |
| 2024-03-01 | 34.06 | $34.35 | 12200 |
| 2024-02-29 | 33.91 | $34.11 | 22900 |
| 2024-02-28 | 33.81 | $33.78 | 4032 |
| 2024-02-27 | 33.78 | $33.85 | 10500 |
| 2024-02-26 | 33.73 | $33.83 | 12500 |
| 2024-02-23 | 33.66 | $33.79 | 12400 |
| 2024-02-22 | 33.59 | $33.72 | 28717 |
| 2024-02-21 | 33.52 | $33.21 | 16601 |
| 2024-02-20 | 33.60 | $33.41 | 17345 |
| 2024-02-16 | 33.63 | $33.49 | 37900 |
| 2024-02-15 | 33.63 | $33.66 | 16900 |
| 2024-02-14 | 33.58 | $33.61 | 17000 |
| 2024-02-13 | 33.53 | $33.32 | 6600 |
| 2024-02-12 | 33.56 | $33.67 | 13548 |
| 2024-02-09 | 33.48 | $33.73 | 4706 |
| 2024-02-08 | 33.35 | $33.46 | 40236 |
| 2024-02-07 | 33.28 | $33.34 | 7320 |
| 2024-02-06 | 33.24 | $33.17 | 49400 |
| 2024-02-05 | 33.23 | $33.25 | 22100 |
| 2024-02-02 | 33.19 | $33.28 | 13200 |
| 2024-02-01 | 33.13 | $33.06 | 10300 |
| 2024-01-31 | 33.13 | $32.87 | 19300 |
| 2024-01-30 | 33.18 | $33.18 | 6300 |
| 2024-01-29 | 33.14 | $33.25 | 16500 |
| 2024-01-26 | 33.07 | $33.06 | 14700 |
| 2024-01-25 | 33.04 | $33.21 | 112019 |
| 2024-01-24 | 32.95 | $33.12 | 12821 |
| 2024-01-23 | 32.87 | $33.09 | 17616 |
| 2024-01-22 | 32.77 | $33.07 | 9200 |
| 2024-01-19 | 32.66 | $33.00 | 54200 |
| 2024-01-18 | 32.55 | $32.72 | 8100 |
| 2024-01-17 | 32.50 | $32.42 | 26200 |
| 2024-01-16 | 32.53 | $32.52 | 3900 |
| 2024-01-12 | 32.54 | $32.52 | 15000 |
| 2024-01-11 | 32.55 | $32.59 | 11100 |
| 2024-01-10 | 32.53 | $32.55 | 11200 |
| 2024-01-09 | 32.53 | $32.48 | 26005 |
| 2024-01-08 | 32.54 | $32.49 | 9832 |
| 2024-01-05 | 32.56 | $32.17 | 61705 |
| 2024-01-04 | 32.67 | $32.10 | 13800 |
| 2024-01-03 | 32.84 | $32.21 | 11100 |
| 2024-01-02 | 32.99 | $32.49 | 198236 |
| 2023-12-29 | 33.09 | $32.78 | 29036 |
| 2023-12-28 | 33.11 | $32.98 | 19043 |
| 2023-12-27 | 33.06 | $32.80 | 15547 |
| 2023-12-26 | 33.06 | $32.80 | 14500 |
| 2023-12-22 | 33.04 | $32.74 | 22100 |
| 2023-12-21 | 33.03 | $33.00 | 20122 |
| 2023-12-20 | 32.93 | $32.63 | 22826 |
| 2023-12-19 | 32.92 | $32.93 | 14100 |
| 2023-12-18 | 32.80 | $32.86 | 12100 |
| 2023-12-15 | 32.67 | $32.84 | 118700 |
| 2023-12-14 | 32.51 | $32.75 | 180200 |
| 2023-12-13 | 32.33 | $32.55 | 23700 |
| 2023-12-12 | 32.17 | $32.19 | 9838 |
| 2023-12-11 | 32.08 | $32.14 | 31618 |
| 2023-12-08 | 31.99 | $31.90 | 30529 |
| 2023-12-07 | 31.95 | $31.84 | 14600 |
| 2023-12-06 | 31.91 | $31.67 | 15941 |
| 2023-12-05 | 31.91 | $31.69 | 29400 |
| 2023-12-04 | 31.89 | $31.77 | 31300 |
| 2023-12-01 | 31.85 | $31.85 | 15600 |
| 2023-11-30 | 31.76 | $31.61 | 27300 |
| 2023-11-29 | 31.73 | $31.61 | 8100 |
| 2023-11-28 | 31.68 | $31.50 | 11800 |
| 2023-11-27 | 31.65 | $31.55 | 15447 |
| 2023-11-24 | 31.60 | $31.49 | 3500 |
| 2023-11-22 | 31.54 | $31.50 | 19400 |
| 2023-11-21 | 31.47 | $31.41 | 13400 |
| 2023-11-20 | 31.40 | $31.51 | 39613 |
| 2023-11-17 | 31.28 | $31.39 | 8600 |
| 2023-11-16 | 31.17 | $31.30 | 9300 |
| 2023-11-15 | 31.06 | $31.44 | 34400 |
| 2023-11-14 | 30.88 | $31.29 | 8200 |
| 2023-11-13 | 30.70 | $30.96 | 22100 |
| 2023-11-10 | 30.59 | $30.95 | 30400 |
| 2023-11-09 | 30.46 | $30.58 | 100300 |
| 2023-11-08 | 30.43 | $30.74 | 22315 |
| 2023-11-07 | 30.33 | $30.85 | 10416 |
| 2023-11-06 | 30.18 | $30.63 | 56739 |
| 2023-11-03 | 30.07 | $30.72 | 102110 |
| 2023-11-02 | 29.91 | $30.38 | 60500 |
| 2023-11-01 | 29.84 | $30.09 | 16321 |
| 2023-10-31 | 29.84 | $29.94 | 15600 |
| 2023-10-30 | 29.91 | $29.82 | 14206 |
| 2023-10-27 | 30.03 | $29.82 | 37200 |
| 2023-10-26 | 30.19 | $29.79 | 16500 |
| 2023-10-25 | 30.40 | $29.88 | 25635 |
| 2023-10-24 | 30.63 | $30.55 | 208200 |
| 2023-10-23 | 30.70 | $30.33 | 292400 |
| 2023-10-20 | 30.87 | $30.43 | 38737 |
| 2023-10-19 | 31.04 | $30.71 | 12100 |
| 2023-10-18 | 31.16 | $31.01 | 7339 |
| 2023-10-17 | 31.22 | $31.34 | 12000 |
| 2023-10-16 | 31.20 | $31.32 | 26517 |
| 2023-10-13 | 31.17 | $30.99 | 11328 |
| 2023-10-12 | 31.24 | $31.58 | 13500 |
| 2023-10-11 | 31.15 | $31.77 | 31800 |
| 2023-10-10 | 30.98 | $31.79 | 10334 |
| 2023-10-09 | 30.78 | $31.36 | 2707 |
| 2023-10-06 | 30.67 | $31.19 | 390200 |
| 2023-10-05 | 30.59 | $30.72 | 20400 |
| 2023-10-04 | 30.66 | $30.86 | 49900 |
| 2023-10-03 | 30.71 | $30.55 | 15439 |
| 2023-10-02 | 30.88 | $31.22 | 28000 |
| 2023-09-29 | 30.89 | $31.35 | 38300 |
| 2023-09-28 | 30.86 | $31.20 | 12704 |
| 2023-09-27 | 30.88 | $30.95 | 10500 |
| 2023-09-26 | 31.00 | $30.61 | 8537 |
| 2023-09-25 | 31.26 | $31.06 | 5007 |
| 2023-09-22 | 31.45 | $30.93 | 26125 |
| 2023-09-21 | 31.72 | $30.95 | 8200 |
| 2023-09-20 | 32.06 | $31.72 | 7510 |
| 2023-09-19 | 32.23 | $31.98 | 20300 |
| 2023-09-18 | 32.36 | $32.13 | 29721 |
| 2023-09-15 | 32.47 | $32.12 | 38600 |
| 2023-09-14 | 32.61 | $32.82 | 121443 |
| 2023-09-13 | 32.57 | $32.38 | 141927 |
| 2023-09-12 | 32.66 | $32.47 | 127726 |
| 2023-09-11 | 32.75 | $32.88 | 4700 |
| 2023-09-08 | 32.72 | $32.59 | 8724 |
| 2023-09-07 | 32.79 | $32.57 | 6800 |
| 2023-09-06 | 32.87 | $32.91 | 29215 |
| 2023-09-05 | 32.87 | $33.14 | 8243 |
| 2023-09-01 | 32.79 | $33.39 | 10502 |
| 2023-08-31 | 32.63 | $33.39 | 32400 |
| 2023-08-30 | 32.43 | $33.18 | 13832 |
| 2023-08-29 | 32.25 | $33.07 | 31400 |
| 2023-08-28 | 32.09 | $32.55 | 17600 |
| 2023-08-25 | 32.06 | $32.28 | 16204 |
| 2023-08-24 | 32.11 | $32.14 | 10600 |
| 2023-08-23 | 32.23 | $32.64 | 10925 |
| 2023-08-22 | 32.23 | $32.22 | 46905 |
| 2023-08-21 | 32.37 | $32.45 | 17444 |
| 2023-08-18 | 32.48 | $32.25 | 9500 |
| 2023-08-17 | 32.68 | $32.20 | 11300 |
| 2023-08-16 | 32.94 | $32.50 | 13311 |
| 2023-08-15 | 33.18 | $32.92 | 6700 |
| 2023-08-14 | 33.34 | $33.34 | 10303 |
| 2023-08-11 | 33.41 | $33.09 | 24700 |
| 2023-08-10 | 33.57 | $33.27 | 14700 |
| 2023-08-09 | 33.72 | $33.30 | 23619 |
| 2023-08-08 | 33.89 | $33.56 | 4417 |
| 2023-08-07 | 34.01 | $33.88 | 21510 |
| 2023-08-04 | 34.07 | $33.64 | 10700 |
| 2023-08-03 | 34.20 | $33.65 | 241700 |
| 2023-08-02 | 34.36 | $33.84 | 10900 |
| 2023-08-01 | 34.50 | $34.43 | 73500 |
| 2023-07-31 | 34.47 | $34.65 | 10803 |
| 2023-07-28 | 34.36 | $34.46 | 17700 |
| 2023-07-27 | 34.28 | $34.08 | 19000 |
| 2023-07-26 | 34.30 | $34.16 | 19238 |
| 2023-07-25 | 34.30 | $34.16 | 7903 |
| 2023-07-24 | 34.29 | $34.07 | 21038 |
| 2023-07-21 | 34.30 | $34.12 | 19900 |
| 2023-07-20 | 34.29 | $34.05 | 26322 |
| 2023-07-19 | 34.30 | $34.37 | 33449 |
| 2023-07-18 | 34.21 | $34.32 | 7201 |
| 2023-07-17 | 34.10 | $34.19 | 12202 |
| 2023-07-14 | 34.01 | $34.04 | 21937 |
| 2023-07-13 | 33.94 | $34.19 | 10012 |
| 2023-07-12 | 33.81 | $34.08 | 19800 |
| 2023-07-11 | 33.67 | $33.79 | 5612 |
| 2023-07-10 | 33.59 | $33.58 | 10612 |
| 2023-07-07 | 33.56 | $33.37 | 16336 |
| 2023-07-06 | 33.58 | $33.25 | 12122 |
| 2023-07-05 | 33.65 | $33.49 | 12519 |
| 2023-07-03 | 33.65 | $33.77 | 8800 |
| 2023-06-30 | 33.55 | $33.61 | 23500 |
| 2023-06-29 | 33.49 | $33.46 | 31532 |
| 2023-06-28 | 33.45 | $33.34 | 7200 |
| 2023-06-27 | 33.43 | $33.37 | 11800 |
| 2023-06-26 | 33.40 | $33.14 | 13900 |
| 2023-06-23 | 33.43 | $33.11 | 9400 |
| 2023-06-22 | 33.48 | $33.21 | 33921 |
| 2023-06-21 | 33.49 | $33.28 | 85800 |
| 2023-06-20 | 33.49 | $33.31 | 24548 |
| 2023-06-16 | 33.47 | $33.48 | 26113 |
| 2023-06-15 | 33.38 | $33.49 | 12400 |
| 2023-06-14 | 33.26 | $33.37 | 9400 |
| 2023-06-13 | 33.16 | $33.33 | 17100 |
| 2023-06-12 | 33.04 | $33.21 | 8100 |
| 2023-06-09 | 32.92 | $32.96 | 13323 |
| 2023-06-08 | 32.86 | $33.07 | 8600 |
| 2023-06-07 | 32.75 | $32.96 | 27309 |
| 2023-06-06 | 32.64 | $32.80 | 20834 |
| 2023-06-05 | 32.56 | $32.69 | 5730 |
| 2023-06-02 | 32.50 | $32.82 | 20900 |
| 2023-06-01 | 32.38 | $32.38 | 24900 |
| 2023-05-31 | 32.38 | $32.21 | 31500 |
| 2023-05-30 | 32.43 | $32.43 | 13900 |
| 2023-05-26 | 32.42 | $32.49 | 34100 |
| 2023-05-25 | 32.38 | $32.29 | 20429 |
| 2023-05-24 | 32.41 | $32.08 | 40616 |
| 2023-05-23 | 32.50 | $32.42 | 18100 |
| 2023-05-22 | 32.51 | $32.46 | 23800 |
| 2023-05-19 | 32.51 | $32.50 | 19904 |
| 2023-05-18 | 32.49 | $32.73 | 14800 |
| 2023-05-17 | 32.40 | $32.52 | 8609 |
| 2023-05-16 | 32.35 | $32.24 | 11700 |
| 2023-05-15 | 32.38 | $32.41 | 40400 |
| 2023-05-12 | 32.37 | $32.23 | 23800 |
| 2023-05-11 | 32.41 | $32.24 | 39815 |
| 2023-05-10 | 32.46 | $32.39 | 15332 |
| 2023-05-09 | 32.47 | $32.39 | 215300 |
| 2023-05-08 | 32.48 | $32.45 | 10500 |
| 2023-05-05 | 32.48 | $32.54 | 7700 |
| 2023-05-04 | 32.44 | $32.19 | 15119 |
| 2023-05-03 | 32.52 | $32.50 | 6100 |
| 2023-05-02 | 32.51 | $32.47 | 19700 |
| 2023-05-01 | 32.51 | $32.63 | 15223 |
| 2023-04-28 | 32.46 | $32.53 | 11929 |
| 2023-04-27 | 32.43 | $32.33 | 9600 |
| 2023-04-26 | 32.46 | $32.21 | 13900 |
| 2023-04-25 | 32.53 | $32.22 | 6209 |
| 2023-04-24 | 32.62 | $32.60 | 45200 |
| 2023-04-21 | 32.61 | $32.54 | 41522 |
| 2023-04-20 | 32.61 | $32.65 | 6500 |
| 2023-04-19 | 32.59 | $32.64 | 25500 |
| 2023-04-18 | 32.56 | $32.76 | 7338 |
| 2023-04-17 | 32.49 | $32.67 | 15600 |
| 2023-04-14 | 32.44 | $32.60 | 17933 |
| 2023-04-13 | 32.40 | $32.70 | 13800 |
| 2023-04-12 | 32.32 | $32.50 | 13211 |
| 2023-04-11 | 32.29 | $32.76 | 12810 |
| 2023-04-10 | 32.19 | $32.47 | 13520 |
| 2023-04-06 | 32.15 | $32.28 | 20816 |
| 2023-04-05 | 32.18 | $32.29 | 14418 |
| 2023-04-04 | 32.21 | $32.52 | 20116 |
| 2023-04-03 | 32.19 | $33.01 | 39400 |
| 2023-03-31 | 32.01 | $32.98 | 19438 |
| 2023-03-30 | 31.82 | $32.66 | 279526 |
| 2023-03-29 | 31.70 | $32.53 | 8700 |
| 2023-03-28 | 31.61 | $32.21 | 47800 |
| 2023-03-27 | 31.61 | $32.04 | 13900 |
| 2023-03-24 | 31.68 | $32.11 | 25801 |
| 2023-03-23 | 31.76 | $31.98 | 20101 |
| 2023-03-22 | 31.92 | $32.26 | 15600 |
| 2023-03-21 | 32.05 | $32.80 | 8700 |
| 2023-03-20 | 32.05 | $32.27 | 6400 |
| 2023-03-17 | 32.23 | $31.56 | 13800 |
| 2023-03-16 | 32.69 | $32.39 | 27800 |
| 2023-03-15 | 33.01 | $31.87 | 28900 |
| 2023-03-14 | 33.58 | $33.04 | 17439 |
| 2023-03-13 | 33.91 | $32.50 | 28930 |
| 2023-03-10 | 34.49 | $33.19 | 16500 |
| 2023-03-09 | 34.99 | $34.09 | 27101 |
| 2023-03-08 | 35.32 | $35.13 | 23007 |
| 2023-03-07 | 35.39 | $35.10 | 11300 |
| 2023-03-06 | 35.48 | $35.69 | 15426 |
| 2023-03-03 | 35.41 | $36.07 | 7449 |
| 2023-03-02 | 35.21 | $35.68 | 84023 |
| 2023-03-01 | 35.08 | $35.29 | 58609 |
| 2023-02-28 | 35.05 | $34.98 | 20406 |
| 2023-02-27 | 35.12 | $35.24 | 15429 |
| 2023-02-24 | 35.12 | $35.00 | 11100 |
| 2023-02-23 | 35.20 | $35.13 | 385700 |
| 2023-02-22 | 35.26 | $34.75 | 279039 |
| 2023-02-21 | 35.45 | $34.89 | 39100 |
| 2023-02-17 | 35.64 | $35.31 | 55020 |
| 2023-02-16 | 35.74 | $35.60 | 11936 |
| 2023-02-15 | 35.77 | $35.87 | 8800 |
| 2023-02-14 | 35.71 | $35.92 | 17500 |
| 2023-02-13 | 35.63 | $35.89 | 7600 |
| 2023-02-10 | 35.54 | $35.61 | 14142 |
| 2023-02-09 | 35.52 | $35.15 | 52709 |
| 2023-02-08 | 35.64 | $35.46 | 15800 |
| 2023-02-07 | 35.68 | $35.64 | 23424 |
| 2023-02-06 | 35.68 | $35.32 | 68000 |
| 2023-02-03 | 35.77 | $35.61 | 15400 |
| 2023-02-02 | 35.79 | $35.67 | 47549 |
| 2023-02-01 | 35.80 | $35.76 | 28127 |
| 2023-01-31 | 35.77 | $35.72 | 76705 |
| 2023-01-30 | 35.75 | $35.49 | 11000 |
| 2023-01-27 | 35.80 | $35.90 | 58715 |
| 2023-01-26 | 35.72 | $35.92 | 19925 |
| 2023-01-25 | 35.61 | $35.68 | 225800 |
| 2023-01-24 | 35.56 | $35.56 | 34016 |
| 2023-01-23 | 35.53 | $35.73 | 20400 |
| 2023-01-20 | 35.44 | $35.52 | 16600 |
| 2023-01-19 | 35.39 | $35.26 | 55600 |
| 2023-01-18 | 35.42 | $35.40 | 27541 |
| 2023-01-17 | 35.40 | $35.52 | 34731 |
| 2023-01-13 | 35.34 | $35.66 | 48500 |
| 2023-01-12 | 35.23 | $35.61 | 39839 |
| 2023-01-11 | 35.10 | $35.42 | 39500 |
| 2023-01-10 | 35.01 | $35.30 | 22138 |
| 2023-01-09 | 34.94 | $35.24 | 24700 |
| 2023-01-06 | 34.87 | $35.17 | 17600 |
| 2023-01-05 | 34.82 | $34.78 | 160120 |
| 2023-01-04 | 34.88 | $35.02 | 19800 |
| 2023-01-03 | 34.88 | $34.70 | 5700 |
| 2022-12-30 | 34.98 | $35.02 | 32400 |
| 2022-12-29 | 35.01 | $35.03 | 26400 |
| 2022-12-28 | 35.04 | $34.87 | 23800 |
| 2022-12-27 | 35.13 | $35.18 | 21000 |
| 2022-12-23 | 35.15 | $35.17 | 14109 |
| 2022-12-22 | 35.18 | $35.15 | 10322 |
| 2022-12-21 | 35.22 | $35.38 | 166528 |
| 2022-12-20 | 35.20 | $35.14 | 17600 |
| 2022-12-19 | 35.25 | $35.10 | 24200 |
| 2022-12-16 | 35.33 | $35.28 | 45000 |
| 2022-12-15 | 35.37 | $35.30 | 12600 |
| 2022-12-14 | 35.41 | $35.49 | 35048 |
| 2022-12-13 | 35.40 | $35.57 | 28900 |
| 2022-12-12 | 35.37 | $35.39 | 14100 |
| 2022-12-09 | 35.39 | $35.22 | 24000 |
| 2022-12-08 | 35.46 | $35.27 | 35442 |
| 2022-12-07 | 35.54 | $35.24 | 75614 |
| 2022-12-06 | 35.64 | $35.29 | 177902 |
| 2022-12-05 | 35.75 | $35.64 | 18038 |
| 2022-12-02 | 35.77 | $35.71 | 12211 |
| 2022-12-01 | 35.77 | $35.65 | 118022 |
| 2022-11-30 | 35.78 | $35.74 | 63334 |
| 2022-11-29 | 35.77 | $35.62 | 45007 |
| 2022-11-28 | 35.80 | $35.53 | 23700 |
| 2022-11-25 | 35.85 | $35.77 | 5500 |
| 2022-11-23 | 35.83 | $35.76 | 10401 |
| 2022-11-22 | 35.81 | $35.80 | 157300 |
| 2022-11-21 | 35.78 | $35.61 | 5400 |
| 2022-11-18 | 35.79 | $35.64 | 20200 |
| 2022-11-17 | 35.78 | $35.65 | 7800 |
| 2022-11-16 | 35.77 | $35.61 | 23108 |
| 2022-11-15 | 35.77 | $35.75 | 13700 |
| 2022-11-14 | 35.72 | $35.72 | 11800 |
| 2022-11-11 | 35.66 | $35.71 | 9348 |
| 2022-11-10 | 35.59 | $35.53 | 15415 |
| 2022-11-09 | 35.55 | $35.23 | 27200 |
| 2022-11-08 | 35.60 | $35.56 | 11336 |
| 2022-11-07 | 35.55 | $35.55 | 88306 |
| 2022-11-04 | 35.48 | $35.36 | 173126 |
| 2022-11-03 | 35.46 | $35.23 | 38924 |
| 2022-11-02 | 35.47 | $35.32 | 13332 |
| 2022-11-01 | 35.45 | $35.45 | 190200 |
| 2022-10-31 | 35.38 | $35.41 | 13200 |
| 2022-10-28 | 35.31 | $35.32 | 13220 |
| 2022-10-27 | 35.24 | $35.31 | 22300 |
| 2022-10-26 | 35.15 | $35.29 | 50111 |
| 2022-10-25 | 35.05 | $35.18 | 177724 |
| 2022-10-24 | 34.97 | $35.09 | 260200 |
| 2022-10-21 | 34.88 | $35.03 | 37000 |
| 2022-10-20 | 34.80 | $34.81 | 10820 |
| 2022-10-19 | 34.76 | $34.85 | 168300 |
| 2022-10-18 | 34.71 | $34.87 | 5700 |
| 2022-10-17 | 34.64 | $34.61 | 54100 |
| 2022-10-14 | 34.63 | $34.35 | 10900 |
| 2022-10-13 | 34.70 | $35.29 | 54300 |
| 2022-10-12 | 34.49 | $34.76 | 45632 |
| 2022-10-11 | 34.40 | $34.45 | 16000 |
| 2022-10-10 | 34.39 | $34.67 | 12600 |
| 2022-10-07 | 34.32 | $34.75 | 20500 |
| 2022-10-06 | 34.20 | $35.13 | 6717 |
| 2022-10-05 | 33.94 | $35.07 | 36200 |
| 2022-10-04 | 33.65 | $35.09 | 42700 |
| 2022-10-03 | 33.30 | $34.28 | 10039 |
| 2022-09-30 | 33.14 | $33.42 | 20545 |
| 2022-09-29 | 33.23 | $33.50 | 47600 |
| 2022-09-28 | 33.32 | $33.76 | 30100 |
| 2022-09-27 | 33.37 | $32.96 | 122500 |
| 2022-09-26 | 33.69 | $32.84 | 15948 |
| 2022-09-23 | 34.13 | $33.17 | 158526 |
| 2022-09-22 | 34.58 | $34.27 | 24100 |
| 2022-09-21 | 34.77 | $34.45 | 24000 |
| 2022-09-20 | 34.96 | $34.76 | 51800 |
| 2022-09-19 | 35.10 | $34.91 | 30600 |
| 2022-09-16 | 35.22 | $34.77 | 17800 |
| 2022-09-15 | 35.42 | $35.17 | 18100 |
| 2022-09-14 | 35.54 | $35.47 | 24700 |
| 2022-09-13 | 35.59 | $35.39 | 96300 |
| 2022-09-12 | 35.67 | $36.02 | 17700 |
| 2022-09-09 | 35.57 | $35.82 | 14526 |
| 2022-09-08 | 35.52 | $35.44 | 32300 |
| 2022-09-07 | 35.57 | $35.26 | 58600 |
| 2022-09-06 | 35.70 | $35.15 | 16700 |
| 2022-09-02 | 35.88 | $35.38 | 8900 |
| 2022-09-01 | 36.03 | $35.13 | 10100 |
| 2022-08-31 | 36.29 | $35.57 | 43700 |
| 2022-08-30 | 36.47 | $35.62 | 26500 |
| 2022-08-29 | 36.66 | $36.35 | 9102 |
| 2022-08-26 | 36.65 | $36.31 | 12246 |
| 2022-08-25 | 36.64 | $36.73 | 10719 |
| 2022-08-24 | 36.49 | $36.51 | 12300 |
| 2022-08-23 | 36.37 | $36.32 | 3120 |
| 2022-08-22 | 36.27 | $35.86 | 12100 |
| 2022-08-19 | 36.29 | $36.09 | 4700 |
| 2022-08-18 | 36.23 | $36.31 | 11300 |
| 2022-08-17 | 36.08 | $35.94 | 5413 |
| 2022-08-16 | 36.01 | $36.02 | 15544 |
| 2022-08-15 | 35.89 | $35.85 | 76300 |
| 2022-08-12 | 35.78 | $35.97 | 11400 |
| 2022-08-11 | 35.61 | $35.87 | 62500 |
| 2022-08-10 | 35.43 | $35.41 | 29900 |
| 2022-08-09 | 35.35 | $35.25 | 52800 |
| 2022-08-08 | 35.29 | $35.00 | 17934 |
| 2022-08-05 | 35.29 | $35.07 | 21700 |
| 2022-08-04 | 35.27 | $34.72 | 42900 |
| 2022-08-03 | 35.35 | $35.18 | 23830 |
| 2022-08-02 | 35.29 | $35.31 | 9300 |
| 2022-08-01 | 35.17 | $35.36 | 22631 |
| 2022-07-29 | 35.00 | $35.64 | 9100 |
| 2022-07-28 | 34.71 | $35.08 | 8525 |
| 2022-07-27 | 34.52 | $35.00 | 19145 |
| 2022-07-26 | 34.31 | $34.70 | 20400 |
| 2022-07-25 | 34.16 | $34.69 | 6600 |
| 2022-07-22 | 33.97 | $34.25 | 8000 |
| 2022-07-21 | 33.89 | $34.32 | 19911 |
| 2022-07-20 | 33.77 | $34.54 | 70519 |
| 2022-07-19 | 33.55 | $34.27 | 11638 |
| 2022-07-18 | 33.39 | $33.89 | 20900 |
| 2022-07-15 | 33.31 | $33.63 | 136240 |
| 2022-07-14 | 33.30 | $33.32 | 41900 |
| 2022-07-13 | 33.40 | $33.70 | 12645 |
| 2022-07-12 | 33.41 | $33.62 | 13942 |
| 2022-07-11 | 33.46 | $33.77 | 20700 |
| 2022-07-08 | 33.48 | $33.94 | 19700 |
| 2022-07-07 | 33.46 | $33.92 | 10800 |
| 2022-07-06 | 33.45 | $33.60 | 27500 |
| 2022-07-05 | 33.55 | $33.59 | 21500 |
| 2022-07-01 | 33.70 | $34.07 | 35400 |
| 2022-06-30 | 33.73 | $33.92 | 253500 |
| 2022-06-29 | 33.83 | $34.10 | 359600 |
| 2022-06-28 | 33.90 | $34.32 | 24702 |
| 2022-06-27 | 33.93 | $34.24 | 60200 |
| 2022-06-24 | 34.01 | $34.01 | 14600 |
| 2022-06-23 | 34.19 | $33.61 | 18200 |
| 2022-06-22 | 34.54 | $33.88 | 12000 |
| 2022-06-21 | 34.90 | $34.49 | 46412 |
| 2022-06-17 | 35.15 | $33.92 | 36335 |
| 2022-06-16 | 35.64 | $34.30 | 42600 |
| 2022-06-15 | 36.12 | $35.27 | 14902 |
| 2022-06-14 | 36.40 | $35.44 | 13600 |
| 2022-06-13 | 36.69 | $35.30 | 19517 |
| 2022-06-10 | 37.08 | $36.28 | 11600 |
| 2022-06-09 | 37.24 | $36.73 | 7900 |
| 2022-06-08 | 37.28 | $37.15 | 18417 |
| 2022-06-07 | 37.19 | $37.42 | 11900 |
| 2022-06-06 | 36.99 | $37.06 | 7411 |
| 2022-06-03 | 36.85 | $37.04 | 12700 |
| 2022-06-02 | 36.67 | $36.99 | 8643 |
| 2022-06-01 | 36.47 | $36.90 | 6900 |
| 2022-05-31 | 36.25 | $36.66 | 20800 |
| 2022-05-27 | 36.05 | $37.05 | 41227 |
| 2022-05-26 | 35.68 | $36.45 | 12400 |
| 2022-05-25 | 35.42 | $36.01 | 328600 |
| 2022-05-24 | 35.25 | $35.55 | 45500 |
| 2022-05-23 | 35.18 | $35.68 | 11923 |
| 2022-05-20 | 35.07 | $35.07 | 11000 |
| 2022-05-19 | 35.12 | $35.10 | 6200 |
| 2022-05-18 | 35.19 | $35.21 | 24142 |
| 2022-05-17 | 35.24 | $36.19 | 377000 |
| 2022-05-16 | 34.99 | $35.72 | 15300 |
| 2022-05-13 | 34.84 | $35.39 | 11400 |
| 2022-05-12 | 34.77 | $34.39 | 68400 |
| 2022-05-11 | 35.02 | $34.42 | 11341 |
| 2022-05-10 | 35.31 | $34.47 | 6800 |
| 2022-05-09 | 35.66 | $34.57 | 3100 |
| 2022-05-06 | 36.06 | $36.54 | 10700 |
| 2022-05-05 | 35.92 | $36.35 | 7600 |
| 2022-05-04 | 35.82 | $37.31 | 14546 |
| 2022-05-03 | 35.39 | $35.99 | 15827 |
| 2022-05-02 | 35.29 | $35.22 | 13508 |
| 2022-04-29 | 35.42 | $35.05 | 15512 |
| 2022-04-28 | 35.64 | $35.72 | 19000 |
| 2022-04-27 | 35.70 | $35.12 | 22440 |
| 2022-04-26 | 35.97 | $34.81 | 12300 |
| 2022-04-25 | 36.40 | $35.08 | 8500 |
| 2022-04-22 | 36.84 | $35.71 | 8700 |
| 2022-04-21 | 37.17 | $36.73 | 87700 |
| 2022-04-20 | 37.25 | $37.67 | 12133 |
| 2022-04-19 | 37.04 | $37.55 | 146049 |
| 2022-04-18 | 36.83 | $37.17 | 11643 |
| 2022-04-14 | 36.68 | $36.98 | 94000 |
| 2022-04-13 | 36.56 | $36.91 | 7933 |
| 2022-04-12 | 36.44 | $36.27 | 25400 |
| 2022-04-11 | 36.49 | $36.08 | 18700 |
| 2022-04-08 | 36.60 | $36.58 | 4733 |
| 2022-04-07 | 36.59 | $35.93 | 3900 |
| 2022-04-06 | 36.77 | $35.76 | 8100 |
| 2022-04-05 | 37.05 | $36.29 | 66800 |
| 2022-04-04 | 37.21 | $36.93 | 3600 |
| 2022-04-01 | 37.20 | $36.93 | 2700 |
| 2022-03-31 | 37.18 | $36.65 | 9805 |
| 2022-03-30 | 37.24 | $37.21 | 4205 |
| 2022-03-29 | 37.12 | $37.36 | 8100 |
| 2022-03-28 | 36.93 | $36.95 | 10800 |
| 2022-03-25 | 36.81 | $37.41 | 8700 |
| 2022-03-24 | 36.52 | $37.10 | 12700 |
| 2022-03-23 | 36.26 | $36.85 | 9149 |
| 2022-03-22 | 36.02 | $36.81 | 3022 |
| 2022-03-21 | 35.73 | $36.56 | 5700 |
| 2022-03-18 | 35.47 | $36.10 | 2600 |
| 2022-03-17 | 35.29 | $36.11 | 14706 |
| 2022-03-16 | 35.07 | $35.13 | 20816 |
| 2022-03-15 | 35.13 | $34.68 | 31500 |
| 2022-03-14 | 35.34 | $34.48 | 7500 |
| 2022-03-11 | 35.67 | $35.45 | 14500 |
| 2022-03-10 | 35.77 | $35.96 | 5109 |
| 2022-03-09 | 35.73 | $35.80 | 35821 |
| 2022-03-08 | 35.74 | $35.34 | 7011 |
| 2022-03-07 | 35.89 | $35.17 | 4600 |
| 2022-03-04 | 36.14 | $36.22 | 9800 |
| 2022-03-03 | 36.11 | $36.46 | 10345 |
| 2022-03-02 | 35.99 | $36.93 | 10300 |
| 2022-03-01 | 35.70 | $35.88 | 20324 |
| 2022-02-28 | 35.69 | $36.24 | 4900 |
| 2022-02-25 | 35.56 | $36.05 | 12627 |
| 2022-02-24 | 35.47 | $35.36 | 6600 |
| 2022-02-23 | 35.59 | $34.63 | 10200 |
| 2022-02-22 | 35.97 | $35.11 | 14700 |
| 2022-02-18 | 36.28 | $35.91 | 13905 |
| 2022-02-17 | 36.41 | $36.09 | 6000 |
| 2022-02-16 | 36.52 | $36.82 | 5034 |
| 2022-02-15 | 36.41 | $36.63 | 8733 |
| 2022-02-14 | 36.35 | $36.14 | 6000 |
| 2022-02-11 | 36.42 | $36.42 | 8206 |
| 2022-02-10 | 36.43 | $36.71 | 6631 |
| 2022-02-09 | 36.35 | $37.36 | 5300 |
| 2022-02-08 | 36.05 | $36.48 | 1329 |
| 2022-02-07 | 35.97 | $36.18 | 3600 |
| 2022-02-04 | 35.96 | $36.23 | 2527 |
| 2022-02-03 | 35.95 | $36.21 | 7400 |
| 2022-02-02 | 35.95 | $37.02 | 19132 |
| 2022-02-01 | 35.70 | $36.86 | 15547 |
| 2022-01-31 | 35.45 | $36.27 | 3700 |
| 2022-01-28 | 35.35 | $35.45 | 4215 |
| 2022-01-27 | 35.49 | $34.99 | 10445 |
| 2022-01-26 | 35.83 | $35.37 | 9900 |
| 2022-01-25 | 36.13 | $35.65 | 15000 |
| 2022-01-24 | 36.41 | $35.84 | 35709 |
| 2022-01-21 | 36.71 | $35.44 | 13100 |
| 2022-01-20 | 37.20 | $36.08 | 14111 |
| 2022-01-19 | 37.61 | $36.75 | 30422 |
| 2022-01-18 | 37.89 | $37.32 | 5400 |
| 2022-01-14 | 38.04 | $38.08 | 6021 |
| 2022-01-13 | 37.99 | $37.84 | 15032 |
| 2022-01-12 | 38.00 | $38.17 | 5800 |
| 2022-01-11 | 37.91 | $38.05 | 7637 |
| 2022-01-10 | 37.84 | $37.48 | 18715 |
| 2022-01-07 | 37.92 | $37.70 | 16819 |
| 2022-01-06 | 37.95 | $38.11 | 9108 |
| 2022-01-05 | 37.86 | $37.73 | 4700 |
| 2022-01-04 | 37.87 | $38.51 | 2100 |
| 2022-01-03 | 37.62 | $38.08 | 3649 |
| 2021-12-31 | 37.46 | $37.83 | 9516 |
| 2021-12-30 | 37.35 | $37.93 | 8600 |
| 2021-12-29 | 37.18 | $37.90 | 4401 |
| 2021-12-28 | 36.98 | $37.79 | 4220 |
| 2021-12-27 | 36.78 | $37.93 | 14100 |
| 2021-12-23 | 36.50 | $37.32 | 2000 |
| 2021-12-22 | 36.35 | $37.00 | 6100 |
| 2021-12-21 | 36.29 | $36.65 | 8600 |
| 2021-12-20 | 36.34 | $35.53 | 13633 |
| 2021-12-17 | 36.76 | $36.48 | 3300 |
| 2021-12-16 | 36.98 | $36.70 | 5900 |
| 2021-12-15 | 37.18 | $37.29 | 7543 |
| 2021-12-14 | 37.25 | $36.86 | 4527 |
| 2021-12-13 | 37.47 | $37.40 | 8325 |
| 2021-12-10 | 37.58 | $37.84 | 5500 |
| 2021-12-09 | 37.58 | $37.82 | 6100 |
| 2021-12-08 | 37.59 | $38.34 | 3300 |
| 2021-12-07 | 37.44 | $38.14 | 8818 |
| 2021-12-06 | 37.33 | $37.14 | 6738 |
| 2021-12-03 | 37.52 | $36.78 | 19800 |
| 2021-12-02 | 37.87 | $37.28 | 8800 |
| 2021-12-01 | 38.13 | $37.52 | 5200 |
| 2021-11-30 | 38.39 | $37.27 | 4400 |
| 2021-11-29 | 38.77 | $38.24 | 2600 |
| 2021-11-26 | 38.94 | $37.83 | 3000 |
| 2021-11-24 | 39.26 | $38.69 | 3725 |
| 2021-11-23 | 39.37 | $38.62 | 3100 |
| 2021-11-22 | 39.52 | $38.84 | 1700 |
| 2021-11-19 | 39.63 | $39.06 | 8700 |
| 2021-11-18 | 39.68 | $39.10 | 7600 |
| 2021-11-17 | 39.71 | $39.33 | 9100 |
| 2021-11-16 | 39.67 | $39.57 | 4800 |
| 2021-11-15 | 39.53 | $39.27 | 8900 |
| 2021-11-12 | 39.44 | $39.30 | 3717 |
| 2021-11-11 | 39.30 | $38.93 | 6311 |
| 2021-11-10 | 39.24 | $38.68 | 7900 |
| 2021-11-09 | 39.23 | $39.23 | 5100 |
| 2021-11-08 | 39.02 | $39.28 | 4943 |
| 2021-11-05 | 38.75 | $38.89 | 4600 |
| 2021-11-04 | 38.52 | $38.83 | 10400 |
| 2021-11-03 | 38.25 | $38.52 | 8400 |
| 2021-11-02 | 38.01 | $38.14 | 4600 |
| 2021-11-01 | 37.83 | $38.06 | 11200 |
| 2021-10-29 | 37.62 | $37.64 | 4020 |
| 2021-10-28 | 37.49 | $37.45 | 2846 |
| 2021-10-27 | 37.39 | $36.90 | 2400 |
| 2021-10-26 | 37.43 | $37.42 | 7943 |
| 2021-10-25 | 37.30 | $37.61 | 8818 |
| 2021-10-22 | 37.08 | $37.37 | 30307 |
| 2021-10-21 | 36.88 | $37.53 | 11700 |
| 2021-10-20 | 36.58 | $37.13 | 27817 |
| 2021-10-19 | 36.33 | $36.94 | 6216 |
| 2021-10-18 | 36.09 | $36.84 | 3900 |
| 2021-10-15 | 35.83 | $36.58 | 10109 |
| 2021-10-14 | 35.59 | $36.41 | 5500 |
| 2021-10-13 | 35.35 | $35.74 | 3224 |
| 2021-10-12 | 35.28 | $35.51 | 4912 |
| 2021-10-11 | 35.28 | $35.42 | 5200 |
| 2021-10-08 | 35.30 | $35.59 | 3114 |
| 2021-10-07 | 35.28 | $35.76 | 15000 |
| 2021-10-06 | 35.21 | $35.27 | 1941 |
| 2021-10-05 | 35.29 | $35.32 | 3300 |
| 2021-10-04 | 35.37 | $34.98 | 4500 |
| 2021-10-01 | 35.59 | $35.48 | 30210 |
| 2021-09-30 | 35.70 | $35.15 | 25836 |
| 2021-09-29 | 35.94 | $35.58 | 5110 |
| 2021-09-28 | 36.11 | $35.77 | 15000 |
| 2021-09-27 | 36.25 | $36.58 | 6900 |
| 2021-09-24 | 36.17 | $36.59 | 4500 |
| 2021-09-23 | 36.06 | $36.60 | 500 |
| 2021-09-22 | 35.94 | $36.14 | 6600 |
| 2021-09-21 | 35.94 | $35.67 | 20133 |
| 2021-09-20 | 36.09 | $35.20 | 7634 |
| 2021-09-17 | 36.43 | $36.21 | 6227 |
| 2021-09-16 | 36.52 | $36.66 | 3300 |
| 2021-09-15 | 36.49 | $36.49 | 3800 |
| 2021-09-14 | 36.50 | $36.16 | 2743 |
| 2021-09-13 | 36.63 | $36.28 | 8512 |
| 2021-09-10 | 36.74 | $36.34 | 9600 |
| 2021-09-09 | 36.86 | $36.53 | 3232 |
| 2021-09-08 | 36.94 | $36.52 | 6200 |
| 2021-09-07 | 37.04 | $36.78 | 6024 |
| 2021-09-03 | 37.08 | $37.08 | 3501 |
| 2021-09-02 | 37.02 | $37.09 | 6900 |
| 2021-09-01 | 36.95 | $36.94 | 4146 |
| 2021-08-31 | 36.90 | $36.90 | 3400 |
| 2021-08-30 | 36.85 | $37.15 | 1600 |
| 2021-08-27 | 36.70 | $37.15 | 7341 |
| 2021-08-26 | 36.52 | $36.64 | 31749 |
| 2021-08-25 | 36.47 | $36.95 | 19304 |
| 2021-08-24 | 36.30 | $36.67 | 2600 |
| 2021-08-23 | 36.18 | $36.34 | 7300 |
| 2021-08-20 | 36.14 | $35.90 | 11310 |
| 2021-08-19 | 36.23 | $35.54 | 9900 |
| 2021-08-18 | 36.45 | $36.01 | 20400 |
| 2021-08-17 | 36.57 | $35.93 | 5300 |
| 2021-08-16 | 36.74 | $36.56 | 6125 |
| 2021-08-13 | 36.75 | $36.63 | 4947 |
| 2021-08-12 | 36.73 | $36.76 | 7900 |
| 2021-08-11 | 36.66 | $36.82 | 5700 |
| 2021-08-10 | 36.56 | $36.54 | 10600 |
| 2021-08-09 | 36.51 | $36.43 | 12817 |
| 2021-08-06 | 36.49 | $36.50 | 16800 |
| 2021-08-05 | 36.44 | $36.53 | 63126 |
| 2021-08-04 | 36.36 | $36.38 | 10200 |
| 2021-08-03 | 36.31 | $36.57 | 15800 |
| 2021-08-02 | 36.18 | $36.31 | 4400 |
| 2021-07-30 | 36.11 | $36.35 | 11100 |
| 2021-07-29 | 36.01 | $36.36 | 18218 |
| 2021-07-28 | 35.88 | $36.10 | 11942 |
| 2021-07-27 | 35.80 | $35.78 | 9406 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.50
2026-07-24
Close Price
$40.06
Vol: 1730
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.70
Average
51.70
Maximum
75.25
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 44.50 | $40.06 | 1730 |
| 2026-07-23 | 47.29 | $40.67 | 1016 |
| 2026-07-22 | 48.37 | $40.90 | 1107 |
| 2026-07-21 | 49.49 | $41.14 | 1822 |
| 2026-07-20 | 43.87 | $40.05 | 4000 |
| 2026-07-17 | 44.56 | $40.21 | 3151 |
| 2026-07-16 | 45.80 | $40.50 | 3028 |
| 2026-07-15 | 48.46 | $41.10 | 806 |
| 2026-07-14 | 50.31 | $41.50 | 2100 |
| 2026-07-13 | 48.83 | $41.18 | 648 |
| 2026-07-10 | 53.17 | $42.10 | 742 |
| 2026-07-09 | 54.78 | $42.42 | 805 |
| 2026-07-08 | 50.80 | $41.52 | 3848 |
| 2026-07-07 | 50.11 | $41.37 | 1302 |
| 2026-07-06 | 55.19 | $42.40 | 2324 |
| 2026-07-02 | 52.71 | $41.84 | 608 |
| 2026-07-01 | 57.94 | $42.80 | 4200 |
| 2026-06-30 | 64.23 | $43.80 | 3094 |
| 2026-06-29 | 60.84 | $42.96 | 3000 |
| 2026-06-26 | 57.55 | $42.24 | 2100 |
| 2026-06-25 | 60.50 | $42.68 | 805 |
| 2026-06-24 | 56.08 | $41.77 | 1800 |
| 2026-06-23 | 56.28 | $41.80 | 3344 |
| 2026-06-22 | 61.93 | $42.62 | 15235 |
| 2026-06-18 | 58.87 | $41.98 | 4100 |
| 2026-06-17 | 55.87 | $41.41 | 3400 |
| 2026-06-16 | 57.91 | $41.70 | 3015 |
| 2026-06-15 | 63.96 | $42.49 | 2025 |
| 2026-06-12 | 63.59 | $42.41 | 800 |
| 2026-06-11 | 61.94 | $42.05 | 1536 |
| 2026-06-10 | 57.34 | $41.15 | 1500 |
| 2026-06-09 | 60.67 | $41.58 | 1100 |
| 2026-06-08 | 62.60 | $41.82 | 4014 |
| 2026-06-05 | 58.36 | $41.01 | 4217 |
| 2026-06-04 | 75.25 | $42.70 | 2532 |
| 2026-06-03 | 75.09 | $42.66 | 431 |
| 2026-06-02 | 72.57 | $42.07 | 1637 |
| 2026-06-01 | 70.77 | $41.69 | 300 |
| 2026-05-29 | 70.47 | $41.63 | 2040 |
| 2026-05-28 | 71.72 | $41.74 | 1469 |
| 2026-05-27 | 69.98 | $41.36 | 137 |
| 2026-05-26 | 71.97 | $41.54 | 1301 |
| 2026-05-22 | 70.32 | $41.17 | 1900 |
| 2026-05-21 | 67.94 | $40.68 | 2200 |
| 2026-05-20 | 68.58 | $40.74 | 1500 |
| 2026-05-19 | 65.99 | $40.23 | 800 |
| 2026-05-18 | 65.51 | $40.14 | 1984 |
| 2026-05-15 | 66.30 | $40.22 | 4212 |
| 2026-05-14 | 69.66 | $40.56 | 600 |
| 2026-05-13 | 68.91 | $40.39 | 1640 |
| 2026-05-12 | 67.66 | $40.11 | 1531 |
| 2026-05-11 | 68.79 | $40.23 | 400 |
| 2026-05-08 | 66.54 | $39.72 | 3621 |
| 2026-05-07 | 62.80 | $38.97 | 11689 |
| 2026-05-06 | 69.28 | $39.63 | 3442 |
| 2026-05-05 | 65.54 | $38.90 | 2200 |
| 2026-05-04 | 62.12 | $38.33 | 5951 |
| 2026-05-01 | 63.92 | $38.50 | 1640 |
| 2026-04-30 | 64.13 | $38.52 | 3300 |
| 2026-04-29 | 58.73 | $37.67 | 3565 |
| 2026-04-28 | 57.44 | $37.49 | 3100 |
| 2026-04-27 | 61.38 | $37.88 | 4293 |
| 2026-04-24 | 61.90 | $37.93 | 2404 |
| 2026-04-23 | 59.64 | $37.58 | 1800 |
| 2026-04-22 | 58.50 | $37.41 | 1035 |
| 2026-04-21 | 56.93 | $37.18 | 1952 |
| 2026-04-20 | 58.67 | $37.37 | 3186 |
| 2026-04-17 | 58.67 | $37.37 | 1800 |
| 2026-04-16 | 56.33 | $37.00 | 12900 |
| 2026-04-15 | 55.49 | $36.87 | 83645 |
| 2026-04-14 | 55.88 | $36.92 | 3279 |
| 2026-04-13 | 54.10 | $36.63 | 8300 |
| 2026-04-10 | 51.79 | $36.27 | 1040 |
| 2026-04-09 | 52.27 | $36.34 | 3816 |
| 2026-04-08 | 51.78 | $36.26 | 3048 |
| 2026-04-07 | 45.69 | $35.34 | 3600 |
| 2026-04-06 | 45.55 | $35.32 | 3400 |
| 2026-04-02 | 44.51 | $35.17 | 1900 |
| 2026-04-01 | 44.38 | $35.15 | 1800 |
| 2026-03-31 | 42.26 | $34.83 | 4300 |
| 2026-03-30 | 34.73 | $33.81 | 924 |
| 2026-03-27 | 37.22 | $34.36 | 44014 |
| 2026-03-26 | 41.47 | $35.19 | 86600 |
| 2026-03-25 | 45.78 | $35.91 | 2543 |
| 2026-03-24 | 41.36 | $35.36 | 4200 |
| 2026-03-23 | 39.48 | $35.14 | 1139 |
| 2026-03-20 | 35.75 | $34.72 | 3185 |
| 2026-03-19 | 38.96 | $35.31 | 4800 |
| 2026-03-18 | 38.96 | $35.31 | 4200 |
| 2026-03-17 | 40.34 | $35.56 | 7304 |
| 2026-03-16 | 38.51 | $35.34 | 14900 |
| 2026-03-13 | 34.54 | $34.88 | 32521 |
| 2026-03-12 | 35.25 | $35.03 | 10827 |
| 2026-03-11 | 40.37 | $36.01 | 1354 |
| 2026-03-10 | 40.54 | $36.04 | 3520 |
| 2026-03-09 | 41.60 | $36.23 | 5100 |
| 2026-03-06 | 37.59 | $35.74 | 3200 |
| 2026-03-05 | 42.07 | $36.54 | 1423 |
| 2026-03-04 | 47.66 | $37.37 | 1398 |
| 2026-03-03 | 44.18 | $36.96 | 2947 |
| 2026-03-02 | 50.57 | $37.78 | 2200 |
| 2026-02-27 | 49.30 | $37.63 | 1400 |
| 2026-02-26 | 50.96 | $37.83 | 4926 |
| 2026-02-25 | 52.30 | $37.99 | 2700 |
| 2026-02-24 | 49.71 | $37.66 | 1400 |
| 2026-02-23 | 46.25 | $37.25 | 8200 |
| 2026-02-20 | 51.14 | $37.85 | 730 |
| 2026-02-19 | 50.31 | $37.75 | 2848 |
| 2026-02-18 | 51.30 | $37.87 | 1700 |
| 2026-02-17 | 48.56 | $37.53 | 15922 |
| 2026-02-13 | 47.41 | $37.39 | 41007 |
| 2026-02-12 | 44.98 | $37.10 | 1527 |
| 2026-02-11 | 50.83 | $37.86 | 2700 |
| 2026-02-10 | 51.58 | $37.95 | 5829 |
| 2026-02-09 | 53.95 | $38.23 | 22512 |
| 2026-02-06 | 53.30 | $38.14 | 2900 |
| 2026-02-05 | 44.56 | $37.09 | 2723 |
| 2026-02-04 | 48.95 | $37.62 | 1438 |
| 2026-02-03 | 55.30 | $38.27 | 924 |
| 2026-02-02 | 58.99 | $38.60 | 5830 |
| 2026-01-30 | 56.39 | $38.29 | 3500 |
| 2026-01-29 | 65.55 | $39.01 | 3300 |
| 2026-01-28 | 65.25 | $38.97 | 1309 |
| 2026-01-27 | 64.53 | $38.87 | 2800 |
| 2026-01-26 | 62.03 | $38.54 | 1700 |
| 2026-01-23 | 61.88 | $38.52 | 3634 |
| 2026-01-22 | 67.06 | $38.92 | 1834 |
| 2026-01-21 | 66.46 | $38.83 | 4719 |
| 2026-01-20 | 62.00 | $38.22 | 4000 |
| 2026-01-16 | 70.79 | $38.82 | 2716 |
| 2026-01-15 | 69.27 | $38.60 | 8400 |
| 2026-01-14 | 66.49 | $38.23 | 4220 |
| 2026-01-13 | 66.10 | $38.18 | 13006 |
| 2026-01-12 | 66.54 | $38.21 | 4200 |
| 2026-01-09 | 66.33 | $38.18 | 900 |
| 2026-01-08 | 62.49 | $37.68 | 4919 |
| 2026-01-07 | 62.41 | $37.67 | 11600 |
| 2026-01-06 | 68.01 | $38.07 | 2948 |
| 2026-01-05 | 63.50 | $37.49 | 5800 |
| 2026-01-02 | 58.95 | $37.01 | 7900 |
| 2025-12-31 | 51.24 | $36.37 | 4040 |
| 2025-12-30 | 56.09 | $36.68 | 7700 |
| 2025-12-29 | 56.25 | $36.69 | 6900 |
| 2025-12-26 | 57.36 | $36.76 | 1022 |
| 2025-12-24 | 59.10 | $36.87 | 1800 |
| 2025-12-23 | 58.44 | $36.81 | 2600 |
| 2025-12-22 | 57.91 | $36.76 | 2300 |
| 2025-12-19 | 53.25 | $36.35 | 7700 |
| 2025-12-18 | 47.61 | $35.93 | 18600 |
| 2025-12-17 | 40.64 | $35.50 | 6100 |
| 2025-12-16 | 46.68 | $35.94 | 13300 |
| 2025-12-15 | 49.20 | $36.10 | 23815 |
| 2025-12-12 | 51.00 | $36.21 | 6319 |
| 2025-12-11 | 63.44 | $36.83 | 7700 |
| 2025-12-10 | 63.03 | $36.80 | 4327 |
| 2025-12-09 | 58.40 | $36.49 | 2000 |
| 2025-12-08 | 57.25 | $36.42 | 2500 |
| 2025-12-05 | 58.56 | $36.48 | 3500 |
| 2025-12-04 | 57.64 | $36.42 | 4100 |
| 2025-12-03 | 58.89 | $36.48 | 8700 |
| 2025-12-02 | 56.34 | $36.31 | 3231 |
| 2025-12-01 | 54.61 | $36.20 | 2847 |
| 2025-11-28 | 57.36 | $36.34 | 1815 |
| 2025-11-26 | 54.57 | $36.16 | 5200 |
| 2025-11-25 | 51.56 | $35.98 | 2000 |
| 2025-11-24 | 47.71 | $35.77 | 2400 |
| 2025-11-21 | 40.69 | $35.44 | 7024 |
| 2025-11-20 | 33.20 | $35.15 | 3620 |
| 2025-11-19 | 37.55 | $35.43 | 23300 |
| 2025-11-18 | 38.94 | $35.51 | 1700 |
| 2025-11-17 | 39.63 | $35.55 | 1104 |
| 2025-11-14 | 45.18 | $35.84 | 4223 |
| 2025-11-13 | 45.81 | $35.87 | 4908 |
| 2025-11-12 | 51.75 | $36.13 | 5631 |
| 2025-11-11 | 51.05 | $36.10 | 3400 |
| 2025-11-10 | 49.67 | $36.04 | 4500 |
| 2025-11-07 | 46.83 | $35.92 | 1600 |
| 2025-11-06 | 43.27 | $35.78 | 10200 |
| 2025-11-05 | 47.36 | $35.97 | 4138 |
| 2025-11-04 | 45.29 | $35.89 | 2637 |
| 2025-11-03 | 48.21 | $36.02 | 4100 |
| 2025-10-31 | 50.10 | $36.10 | 5929 |
| 2025-10-30 | 46.62 | $35.96 | 2700 |
| 2025-10-29 | 50.18 | $36.11 | 4100 |
| 2025-10-28 | 54.38 | $36.27 | 3600 |
| 2025-10-27 | 56.93 | $36.36 | 3525 |
| 2025-10-24 | 54.69 | $36.26 | 6908 |
| 2025-10-23 | 52.08 | $36.15 | 6150 |
| 2025-10-22 | 50.61 | $36.09 | 8472 |
| 2025-10-21 | 55.47 | $36.27 | 10906 |
| 2025-10-20 | 53.59 | $36.19 | 7100 |
| 2025-10-17 | 48.70 | $36.00 | 5070 |
| 2025-10-16 | 46.45 | $35.92 | 6848 |
| 2025-10-15 | 51.86 | $36.12 | 4503 |
| 2025-10-14 | 51.86 | $36.12 | 8000 |
| 2025-10-13 | 47.74 | $35.97 | 8449 |
| 2025-10-10 | 42.43 | $35.80 | 3914 |
| 2025-10-09 | 54.10 | $36.18 | 11100 |
| 2025-10-08 | 56.43 | $36.24 | 8300 |
| 2025-10-07 | 53.91 | $36.16 | 2100 |
| 2025-10-06 | 55.83 | $36.21 | 10700 |
| 2025-10-03 | 53.64 | $36.14 | 3926 |
| 2025-10-02 | 51.01 | $36.06 | 20738 |
| 2025-10-01 | 51.35 | $36.07 | 7625 |
| 2025-09-30 | 51.69 | $36.08 | 3700 |
| 2025-09-29 | 51.69 | $36.08 | 6200 |
| 2025-09-26 | 49.00 | $35.99 | 3000 |
| 2025-09-25 | 42.97 | $35.81 | 2116 |
| 2025-09-24 | 56.33 | $36.19 | 2040 |
| 2025-09-23 | 60.56 | $36.28 | 3200 |
| 2025-09-22 | 60.25 | $36.27 | 5700 |
| 2025-09-19 | 62.14 | $36.31 | 6946 |
| 2025-09-18 | 60.97 | $36.27 | 6317 |
| 2025-09-17 | 57.23 | $36.15 | 5623 |
| 2025-09-16 | 56.23 | $36.12 | 4500 |
| 2025-09-15 | 61.20 | $36.23 | 3512 |
| 2025-09-12 | 60.90 | $36.22 | 4500 |
| 2025-09-11 | 61.81 | $36.24 | 3900 |
| 2025-09-10 | 58.60 | $36.13 | 2000 |
| 2025-09-09 | 59.03 | $36.14 | 6400 |
| 2025-09-08 | 58.16 | $36.11 | 8100 |
| 2025-09-05 | 57.87 | $36.10 | 6409 |
| 2025-09-04 | 59.40 | $36.14 | 5400 |
| 2025-09-03 | 56.09 | $36.02 | 6700 |
| 2025-09-02 | 54.93 | $35.98 | 7600 |
| 2025-08-29 | 59.01 | $36.09 | 7700 |
| 2025-08-28 | 61.38 | $36.15 | 1300 |
| 2025-08-27 | 60.63 | $36.12 | 1700 |
| 2025-08-26 | 59.38 | $36.07 | 4027 |
| 2025-08-25 | 58.63 | $36.04 | 5607 |
| 2025-08-22 | 61.88 | $36.13 | 7200 |
| 2025-08-21 | 53.45 | $35.82 | 3400 |
| 2025-08-20 | 55.32 | $35.87 | 3305 |
| 2025-08-19 | 56.45 | $35.90 | 3400 |
| 2025-08-18 | 57.19 | $35.92 | 1600 |
| 2025-08-15 | 56.92 | $35.91 | 6001 |
| 2025-08-14 | 59.03 | $35.97 | 936 |
| 2025-08-13 | 61.93 | $36.05 | 5900 |
| 2025-08-12 | 58.80 | $35.92 | 7415 |
| 2025-08-11 | 52.86 | $35.71 | 11800 |
| 2025-08-08 | 55.39 | $35.78 | 4400 |
| 2025-08-07 | 54.81 | $35.76 | 4923 |
| 2025-08-06 | 56.94 | $35.82 | 4800 |
| 2025-08-05 | 55.85 | $35.78 | 7713 |
| 2025-08-04 | 56.88 | $35.81 | 2715 |
| 2025-08-01 | 50.55 | $35.59 | 3909 |
| 2025-07-31 | 58.74 | $35.81 | 20600 |
| 2025-07-30 | 58.45 | $35.80 | 8500 |
| 2025-07-29 | 60.47 | $35.85 | 8400 |
| 2025-07-28 | 62.10 | $35.89 | 5921 |
| 2025-07-25 | 64.59 | $35.95 | 8300 |
| 2025-07-24 | 63.19 | $35.89 | 7400 |
| 2025-07-23 | 63.59 | $35.90 | 3900 |
| 2025-07-22 | 62.46 | $35.85 | 10812 |
| 2025-07-21 | 58.58 | $35.69 | 7049 |
| 2025-07-18 | 58.94 | $35.70 | 1900 |
| 2025-07-17 | 57.70 | $35.65 | 13302 |
| 2025-07-16 | 53.71 | $35.50 | 8600 |
| 2025-07-15 | 52.87 | $35.47 | 24945 |
| 2025-07-14 | 56.81 | $35.59 | 7400 |
| 2025-07-11 | 56.03 | $35.56 | 18600 |
| 2025-07-10 | 58.36 | $35.63 | 39600 |
| 2025-07-09 | 57.15 | $35.58 | 18800 |
| 2025-07-08 | 57.15 | $35.58 | 6300 |
| 2025-07-07 | 58.06 | $35.61 | 2733 |
| 2025-07-03 | 60.19 | $35.68 | 272447 |
| 2025-07-02 | 56.03 | $35.49 | 31900 |
| 2025-07-01 | 59.12 | $35.59 | 2300 |
| 2025-06-30 | 57.79 | $35.53 | 8236 |
| 2025-06-27 | 54.52 | $35.39 | 90200 |
| 2025-06-26 | 51.18 | $35.26 | 13119 |
| 2025-06-25 | 54.71 | $35.38 | 3400 |
| 2025-06-24 | 57.53 | $35.47 | 5221 |
| 2025-06-23 | 54.29 | $35.34 | 47746 |
| 2025-06-20 | 52.98 | $35.29 | 7535 |
| 2025-06-18 | 52.98 | $35.29 | 4814 |
| 2025-06-17 | 52.49 | $35.27 | 17500 |
| 2025-06-16 | 54.10 | $35.33 | 6315 |
| 2025-06-13 | 52.73 | $35.27 | 56900 |
| 2025-06-12 | 55.08 | $35.36 | 300 |
| 2025-06-11 | 54.44 | $35.33 | 3821 |
| 2025-06-10 | 54.23 | $35.32 | 1117 |
| 2025-06-09 | 56.18 | $35.40 | 2800 |
| 2025-06-06 | 54.43 | $35.31 | 2229 |
| 2025-06-05 | 54.89 | $35.33 | 5935 |
| 2025-06-04 | 55.11 | $35.34 | 3000 |
| 2025-06-03 | 55.54 | $35.36 | 4549 |
| 2025-06-02 | 54.53 | $35.30 | 4611 |
| 2025-05-30 | 52.49 | $35.18 | 7812 |
| 2025-05-29 | 52.15 | $35.16 | 5500 |
| 2025-05-28 | 53.61 | $35.24 | 63127 |
| 2025-05-27 | 53.30 | $35.22 | 3600 |
| 2025-05-23 | 51.29 | $35.09 | 21641 |
| 2025-05-22 | 50.82 | $35.06 | 9000 |
| 2025-05-21 | 52.57 | $35.17 | 3100 |
| 2025-05-20 | 54.51 | $35.29 | 21013 |
| 2025-05-19 | 56.32 | $35.40 | 2600 |
| 2025-05-16 | 56.20 | $35.39 | 37035 |
| 2025-05-15 | 54.32 | $35.24 | 2500 |
| 2025-05-14 | 53.18 | $35.15 | 1545 |
| 2025-05-13 | 52.81 | $35.12 | 1113 |
| 2025-05-12 | 51.96 | $35.05 | 100000 |
| 2025-05-09 | 49.49 | $34.85 | 16824 |
| 2025-05-08 | 49.25 | $34.83 | 11319 |
| 2025-05-07 | 47.91 | $34.72 | 3800 |
| 2025-05-06 | 49.60 | $34.87 | 2300 |
| 2025-05-05 | 49.15 | $34.83 | 1700 |
| 2025-05-02 | 48.04 | $34.73 | 13100 |
| 2025-05-01 | 46.71 | $34.61 | 22521 |
| 2025-04-30 | 48.07 | $34.75 | 37100 |
| 2025-04-29 | 47.76 | $34.72 | 28121 |
| 2025-04-28 | 46.23 | $34.57 | 500 |
| 2025-04-25 | 46.32 | $34.58 | 23605 |
| 2025-04-24 | 46.23 | $34.57 | 2420 |
| 2025-04-23 | 43.48 | $34.28 | 14519 |
| 2025-04-22 | 42.91 | $34.22 | 74634 |
| 2025-04-21 | 40.62 | $33.98 | 2324 |
| 2025-04-17 | 41.48 | $34.11 | 7600 |
| 2025-04-16 | 41.29 | $34.09 | 4042 |
| 2025-04-15 | 42.29 | $34.25 | 32105 |
| 2025-04-14 | 41.62 | $34.17 | 2600 |
| 2025-04-11 | 40.40 | $34.02 | 14000 |
| 2025-04-10 | 38.43 | $33.78 | 5319 |
| 2025-04-09 | 41.99 | $34.43 | 20543 |
| 2025-04-08 | 27.70 | $32.97 | 15616 |
| 2025-04-07 | 29.55 | $33.36 | 5612 |
| 2025-04-04 | 29.94 | $33.44 | 47927 |
| 2025-04-03 | 35.75 | $34.48 | 10309 |
| 2025-04-02 | 43.18 | $35.45 | 4800 |
| 2025-04-01 | 41.14 | $35.28 | 5904 |
| 2025-03-31 | 39.94 | $35.18 | 42600 |
| 2025-03-28 | 39.11 | $35.11 | 28800 |
| 2025-03-27 | 42.88 | $35.58 | 3400 |
| 2025-03-26 | 46.70 | $36.00 | 3400 |
| 2025-03-25 | 48.66 | $36.20 | 25541 |
| 2025-03-24 | 48.14 | $36.15 | 13535 |
| 2025-03-21 | 41.29 | $35.54 | 20400 |
| 2025-03-20 | 43.15 | $35.75 | 3024 |
| 2025-03-19 | 43.87 | $35.83 | 2700 |
| 2025-03-18 | 39.58 | $35.47 | 4505 |
| 2025-03-17 | 41.42 | $35.69 | 12000 |
| 2025-03-14 | 36.31 | $35.29 | 7609 |
| 2025-03-13 | 29.60 | $34.83 | 62239 |
| 2025-03-12 | 31.89 | $35.16 | 8143 |
| 2025-03-11 | 31.89 | $35.16 | 9403 |
| 2025-03-10 | 32.79 | $35.29 | 6839 |
| 2025-03-07 | 37.70 | $35.92 | 2700 |
| 2025-03-06 | 36.55 | $35.84 | 3800 |
| 2025-03-05 | 40.05 | $36.24 | 1300 |
| 2025-03-04 | 36.89 | $36.02 | 6200 |
| 2025-03-03 | 38.84 | $36.24 | 32400 |
| 2025-02-28 | 42.93 | $36.66 | 6100 |
| 2025-02-27 | 40.52 | $36.49 | 6000 |
| 2025-02-26 | 43.17 | $36.75 | 2200 |
| 2025-02-25 | 43.80 | $36.81 | 6346 |
| 2025-02-24 | 44.00 | $36.83 | 4000 |
| 2025-02-21 | 44.99 | $36.93 | 3449 |
| 2025-02-20 | 51.99 | $37.56 | 5014 |
| 2025-02-19 | 54.28 | $37.74 | 2000 |
| 2025-02-18 | 58.07 | $38.02 | 8800 |
| 2025-02-14 | 55.09 | $37.74 | 21400 |
| 2025-02-13 | 54.77 | $37.71 | 4248 |
| 2025-02-12 | 52.47 | $37.50 | 8710 |
| 2025-02-11 | 52.36 | $37.49 | 4517 |
| 2025-02-10 | 52.70 | $37.52 | 1800 |
| 2025-02-07 | 52.10 | $37.46 | 4400 |
| 2025-02-06 | 54.75 | $37.70 | 5602 |
| 2025-02-05 | 54.86 | $37.71 | 3900 |
| 2025-02-04 | 53.53 | $37.56 | 12800 |
| 2025-02-03 | 51.91 | $37.38 | 5816 |
| 2025-01-31 | 53.79 | $37.57 | 7900 |
| 2025-01-30 | 56.98 | $37.88 | 13100 |
| 2025-01-29 | 53.05 | $37.42 | 4134 |
| 2025-01-28 | 53.97 | $37.51 | 11700 |
| 2025-01-27 | 53.71 | $37.48 | 10600 |
| 2025-01-24 | 54.47 | $37.56 | 7730 |
| 2025-01-23 | 55.03 | $37.62 | 10204 |
| 2025-01-22 | 54.14 | $37.50 | 5326 |
| 2025-01-21 | 54.07 | $37.49 | 14000 |
| 2025-01-17 | 51.01 | $37.07 | 1700 |
| 2025-01-16 | 49.33 | $36.85 | 5700 |
| 2025-01-15 | 49.33 | $36.85 | 8940 |
| 2025-01-14 | 44.83 | $36.27 | 3700 |
| 2025-01-13 | 43.35 | $36.09 | 11700 |
| 2025-01-10 | 42.37 | $35.97 | 5710 |
| 2025-01-08 | 46.58 | $36.63 | 5432 |
| 2025-01-07 | 46.20 | $36.58 | 1100 |
| 2025-01-06 | 50.49 | $37.20 | 2200 |
| 2025-01-03 | 47.34 | $36.78 | 4634 |
| 2025-01-02 | 45.05 | $36.49 | 2032 |
| 2024-12-31 | 45.44 | $36.55 | 3448 |
| 2024-12-30 | 45.81 | $36.61 | 3200 |
| 2024-12-27 | 47.49 | $36.88 | 2811 |
| 2024-12-26 | 50.07 | $37.28 | 1221 |
| 2024-12-24 | 50.33 | $37.32 | 3945 |
| 2024-12-23 | 47.69 | $36.91 | 1704 |
| 2024-12-20 | 47.17 | $36.83 | 1700 |
| 2024-12-19 | 44.82 | $36.47 | 7637 |
| 2024-12-18 | 44.36 | $36.40 | 4036 |
| 2024-12-17 | 54.38 | $38.04 | 4613 |
| 2024-12-16 | 57.07 | $38.40 | 1402 |
| 2024-12-13 | 55.08 | $38.06 | 2304 |
| 2024-12-12 | 55.51 | $38.12 | 608 |
| 2024-12-11 | 57.36 | $38.38 | 2700 |
| 2024-12-10 | 53.57 | $37.71 | 2325 |
| 2024-12-09 | 57.49 | $38.25 | 7220 |
| 2024-12-06 | 60.36 | $38.62 | 1700 |
| 2024-12-05 | 57.93 | $38.17 | 21042 |
| 2024-12-04 | 63.34 | $38.83 | 2411 |
| 2024-12-03 | 59.17 | $38.07 | 5700 |
| 2024-12-02 | 61.08 | $38.29 | 7405 |
| 2024-11-29 | 58.78 | $37.89 | 1000 |
| 2024-11-27 | 57.59 | $37.69 | 9600 |
| 2024-11-26 | 59.38 | $37.91 | 3400 |
| 2024-11-25 | 62.75 | $38.31 | 2600 |
| 2024-11-22 | 58.81 | $37.60 | 3125 |
| 2024-11-21 | 57.24 | $37.34 | 5235 |
| 2024-11-20 | 52.08 | $36.57 | 3339 |
| 2024-11-19 | 53.19 | $36.71 | 19047 |
| 2024-11-18 | 51.80 | $36.51 | 8143 |
| 2024-11-15 | 50.11 | $36.27 | 16100 |
| 2024-11-14 | 58.37 | $37.29 | 2300 |
| 2024-11-13 | 60.70 | $37.54 | 2703 |
| 2024-11-12 | 60.03 | $37.43 | 1400 |
| 2024-11-11 | 63.28 | $37.78 | 4214 |
| 2024-11-08 | 62.51 | $37.64 | 2100 |
| 2024-11-07 | 64.06 | $37.81 | 928 |
| 2024-11-06 | 61.78 | $37.38 | 1015 |
| 2024-11-05 | 52.47 | $35.98 | 13900 |
| 2024-11-04 | 50.76 | $35.77 | 5949 |
| 2024-11-01 | 48.24 | $35.47 | 1134 |
| 2024-10-31 | 48.55 | $35.51 | 308 |
| 2024-10-30 | 52.91 | $36.04 | 6500 |
| 2024-10-29 | 56.84 | $36.47 | 3900 |
| 2024-10-28 | 54.60 | $36.17 | 2600 |
| 2024-10-25 | 54.38 | $36.14 | 2200 |
| 2024-10-24 | 52.52 | $35.89 | 30846 |
| 2024-10-23 | 50.53 | $35.63 | 283641 |
| 2024-10-22 | 54.99 | $36.16 | 16429 |
| 2024-10-21 | 56.15 | $36.29 | 6600 |
| 2024-10-18 | 58.49 | $36.55 | 6546 |
| 2024-10-17 | 57.05 | $36.33 | 2200 |
| 2024-10-16 | 57.48 | $36.38 | 3228 |
| 2024-10-15 | 56.42 | $36.21 | 800 |
| 2024-10-14 | 62.80 | $36.94 | 2118 |
| 2024-10-11 | 60.54 | $36.55 | 4500 |
| 2024-10-10 | 58.63 | $36.24 | 2820 |
| 2024-10-09 | 58.51 | $36.22 | 2800 |
| 2024-10-08 | 57.06 | $35.98 | 5200 |
| 2024-10-07 | 54.54 | $35.58 | 800 |
| 2024-10-04 | 58.27 | $36.04 | 3000 |
| 2024-10-03 | 54.41 | $35.44 | 7600 |
| 2024-10-02 | 54.57 | $35.46 | 2200 |
| 2024-10-01 | 54.95 | $35.51 | 5100 |
| 2024-09-30 | 57.33 | $35.82 | 4400 |
| 2024-09-27 | 59.62 | $36.11 | 3600 |
| 2024-09-26 | 60.82 | $36.26 | 5647 |
| 2024-09-25 | 57.11 | $35.58 | 5000 |
| 2024-09-24 | 58.19 | $35.72 | 3000 |
| 2024-09-23 | 57.48 | $35.59 | 31631 |
| 2024-09-20 | 55.10 | $35.16 | 2500 |
| 2024-09-19 | 58.43 | $35.62 | 32433 |
| 2024-09-18 | 51.96 | $34.54 | 3300 |
| 2024-09-17 | 54.26 | $34.85 | 5336 |
| 2024-09-16 | 52.65 | $34.60 | 5201 |
| 2024-09-13 | 53.01 | $34.65 | 6740 |
| 2024-09-12 | 50.81 | $34.30 | 5225 |
| 2024-09-11 | 49.66 | $34.12 | 5621 |
| 2024-09-10 | 47.25 | $33.75 | 68000 |
| 2024-09-09 | 46.66 | $33.66 | 8919 |
| 2024-09-06 | 45.43 | $33.47 | 7100 |
| 2024-09-05 | 47.96 | $33.93 | 6000 |
| 2024-09-04 | 48.92 | $34.10 | 7519 |
| 2024-09-03 | 48.86 | $34.09 | 12600 |
| 2024-08-30 | 54.60 | $35.08 | 1318 |
| 2024-08-29 | 52.29 | $34.65 | 2536 |
| 2024-08-28 | 52.35 | $34.66 | 5700 |
| 2024-08-27 | 53.43 | $34.85 | 21307 |
| 2024-08-26 | 53.82 | $34.92 | 19400 |
| 2024-08-23 | 54.64 | $35.07 | 10600 |
| 2024-08-22 | 52.12 | $34.52 | 8300 |
| 2024-08-21 | 55.02 | $35.07 | 5700 |
| 2024-08-20 | 52.36 | $34.49 | 14100 |
| 2024-08-19 | 54.25 | $34.85 | 40300 |
| 2024-08-16 | 51.53 | $34.26 | 12600 |
| 2024-08-15 | 52.33 | $34.42 | 18347 |
| 2024-08-14 | 46.37 | $33.22 | 6100 |
| 2024-08-13 | 47.65 | $33.49 | 6028 |
| 2024-08-12 | 42.24 | $32.52 | 10700 |
| 2024-08-09 | 43.42 | $32.79 | 5200 |
| 2024-08-08 | 42.22 | $32.58 | 10800 |
| 2024-08-07 | 35.27 | $31.46 | 8900 |
| 2024-08-06 | 36.93 | $31.90 | 6000 |
| 2024-08-05 | 33.56 | $31.40 | 52748 |
| 2024-08-02 | 36.49 | $32.19 | 2500 |
| 2024-08-01 | 41.94 | $33.43 | 5100 |
| 2024-07-31 | 49.29 | $34.73 | 6800 |
| 2024-07-30 | 43.59 | $33.94 | 6631 |
| 2024-07-29 | 46.08 | $34.34 | 5200 |
| 2024-07-26 | 46.20 | $34.36 | 6500 |
| 2024-07-25 | 41.18 | $33.70 | 5930 |
| 2024-07-24 | 42.79 | $33.98 | 8121 |
| 2024-07-23 | 50.33 | $35.11 | 8431 |
| 2024-07-22 | 52.76 | $35.42 | 2532 |
| 2024-07-19 | 46.07 | $34.58 | 8800 |
| 2024-07-18 | 49.73 | $35.04 | 10827 |
| 2024-07-17 | 52.95 | $35.41 | 6311 |
| 2024-07-16 | 66.95 | $36.67 | 5328 |
| 2024-07-15 | 62.03 | $36.02 | 10600 |
| 2024-07-12 | 60.30 | $35.82 | 4800 |
| 2024-07-11 | 58.69 | $35.64 | 10600 |
| 2024-07-10 | 61.18 | $35.83 | 13800 |
| 2024-07-09 | 58.36 | $35.51 | 26317 |
| 2024-07-08 | 60.99 | $35.71 | 4811 |
| 2024-07-05 | 58.02 | $35.38 | 6700 |
| 2024-07-03 | 58.41 | $35.41 | 19731 |
| 2024-07-02 | 55.62 | $35.11 | 6112 |
| 2024-07-01 | 55.62 | $35.11 | 6234 |
| 2024-06-28 | 57.36 | $35.26 | 8300 |
| 2024-06-27 | 54.00 | $34.89 | 4200 |
| 2024-06-26 | 53.91 | $34.88 | 4700 |
| 2024-06-25 | 53.91 | $34.88 | 9311 |
| 2024-06-24 | 52.52 | $34.72 | 9800 |
| 2024-06-21 | 56.13 | $35.08 | 2800 |
| 2024-06-20 | 56.34 | $35.10 | 6244 |
| 2024-06-18 | 59.53 | $35.41 | 9934 |
| 2024-06-17 | 58.15 | $35.22 | 4100 |
| 2024-06-14 | 54.75 | $34.78 | 3900 |
| 2024-06-13 | 56.53 | $34.96 | 16700 |
| 2024-06-12 | 59.29 | $35.23 | 6147 |
| 2024-06-11 | 53.65 | $34.52 | 6300 |
| 2024-06-10 | 53.95 | $34.55 | 8226 |
| 2024-06-07 | 50.81 | $34.19 | 5000 |
| 2024-06-06 | 52.60 | $34.38 | 29906 |
| 2024-06-05 | 54.73 | $34.60 | 4500 |
| 2024-06-04 | 47.37 | $33.80 | 14900 |
| 2024-06-03 | 51.23 | $34.19 | 13700 |
| 2024-05-31 | 48.58 | $33.93 | 17709 |
| 2024-05-30 | 50.17 | $34.09 | 8635 |
| 2024-05-29 | 51.79 | $34.25 | 3046 |
| 2024-05-28 | 56.55 | $34.69 | 10132 |
| 2024-05-24 | 56.66 | $34.70 | 6500 |
| 2024-05-23 | 55.22 | $34.53 | 4200 |
| 2024-05-22 | 58.94 | $34.87 | 3200 |
| 2024-05-21 | 57.99 | $34.75 | 23600 |
| 2024-05-20 | 60.88 | $35.01 | 3900 |
| 2024-05-17 | 57.64 | $34.59 | 2729 |
| 2024-05-16 | 58.52 | $34.67 | 5233 |
| 2024-05-15 | 61.99 | $34.98 | 4900 |
| 2024-05-14 | 57.07 | $34.35 | 6218 |
| 2024-05-13 | 55.87 | $34.21 | 15901 |
| 2024-05-10 | 53.56 | $33.95 | 9635 |
| 2024-05-09 | 53.56 | $33.95 | 5700 |
| 2024-05-08 | 52.62 | $33.84 | 3300 |
| 2024-05-07 | 53.28 | $33.91 | 9516 |
| 2024-05-06 | 54.10 | $34.00 | 38700 |
| 2024-05-03 | 50.03 | $33.50 | 5000 |
| 2024-05-02 | 47.83 | $33.25 | 8500 |
| 2024-05-01 | 40.70 | $32.53 | 11934 |
| 2024-04-30 | 43.70 | $32.91 | 5240 |
| 2024-04-29 | 49.84 | $33.58 | 1800 |
| 2024-04-26 | 48.82 | $33.48 | 2200 |
| 2024-04-25 | 43.95 | $33.03 | 7200 |
| 2024-04-24 | 45.31 | $33.18 | 17318 |
| 2024-04-23 | 44.66 | $33.12 | 11400 |
| 2024-04-22 | 36.62 | $32.45 | 13500 |
| 2024-04-19 | 31.40 | $32.08 | 5824 |
| 2024-04-18 | 35.62 | $32.64 | 16523 |
| 2024-04-17 | 37.68 | $32.88 | 6420 |
| 2024-04-16 | 40.97 | $33.23 | 13438 |
| 2024-04-15 | 41.87 | $33.32 | 5200 |
| 2024-04-12 | 46.11 | $33.72 | 14047 |
| 2024-04-11 | 53.59 | $34.30 | 5428 |
| 2024-04-10 | 48.53 | $33.93 | 6500 |
| 2024-04-09 | 54.64 | $34.33 | 5100 |
| 2024-04-08 | 52.66 | $34.19 | 3400 |
| 2024-04-05 | 51.95 | $34.14 | 6000 |
| 2024-04-04 | 49.49 | $33.97 | 6102 |
| 2024-04-03 | 54.13 | $34.27 | 7400 |
| 2024-04-02 | 53.58 | $34.23 | 2614 |
| 2024-04-01 | 61.28 | $34.67 | 8000 |
| 2024-03-28 | 59.26 | $34.51 | 5100 |
| 2024-03-27 | 60.96 | $34.60 | 4100 |
| 2024-03-26 | 58.44 | $34.40 | 7300 |
| 2024-03-25 | 57.39 | $34.32 | 12000 |
| 2024-03-22 | 62.42 | $34.59 | 1428 |
| 2024-03-21 | 61.10 | $34.48 | 8622 |
| 2024-03-20 | 61.10 | $34.48 | 10300 |
| 2024-03-19 | 56.18 | $34.09 | 5400 |
| 2024-03-18 | 54.78 | $33.99 | 6340 |
| 2024-03-15 | 55.63 | $34.04 | 17300 |
| 2024-03-14 | 56.12 | $34.07 | 2127 |
| 2024-03-13 | 59.62 | $34.28 | 8500 |
| 2024-03-12 | 61.53 | $34.39 | 6538 |
| 2024-03-11 | 59.03 | $34.17 | 4237 |
| 2024-03-08 | 62.53 | $34.37 | 4600 |
| 2024-03-07 | 66.26 | $34.57 | 10547 |
| 2024-03-06 | 64.24 | $34.37 | 16100 |
| 2024-03-05 | 60.27 | $34.02 | 8102 |
| 2024-03-04 | 67.60 | $34.38 | 3600 |
| 2024-03-01 | 67.28 | $34.35 | 12200 |
| 2024-02-29 | 64.67 | $34.11 | 22900 |
| 2024-02-28 | 60.56 | $33.78 | 4032 |
| 2024-02-27 | 62.01 | $33.85 | 10500 |
| 2024-02-26 | 61.77 | $33.83 | 12500 |
| 2024-02-23 | 61.28 | $33.79 | 12400 |
| 2024-02-22 | 60.45 | $33.72 | 28717 |
| 2024-02-21 | 53.56 | $33.21 | 16601 |
| 2024-02-20 | 57.28 | $33.41 | 17345 |
| 2024-02-16 | 58.83 | $33.49 | 37900 |
| 2024-02-15 | 62.24 | $33.66 | 16900 |
| 2024-02-14 | 61.62 | $33.61 | 17000 |
| 2024-02-13 | 57.79 | $33.32 | 6600 |
| 2024-02-12 | 65.24 | $33.67 | 13548 |
| 2024-02-09 | 66.64 | $33.73 | 4706 |
| 2024-02-08 | 63.27 | $33.46 | 40236 |
| 2024-02-07 | 61.64 | $33.34 | 7320 |
| 2024-02-06 | 59.20 | $33.17 | 49400 |
| 2024-02-05 | 60.93 | $33.25 | 22100 |
| 2024-02-02 | 61.57 | $33.28 | 13200 |
| 2024-02-01 | 58.53 | $33.06 | 10300 |
| 2024-01-31 | 55.64 | $32.87 | 19300 |
| 2024-01-30 | 62.37 | $33.18 | 6300 |
| 2024-01-29 | 64.03 | $33.25 | 16500 |
| 2024-01-26 | 61.38 | $33.06 | 14700 |
| 2024-01-25 | 64.97 | $33.21 | 112019 |
| 2024-01-24 | 63.76 | $33.12 | 12821 |
| 2024-01-23 | 63.36 | $33.09 | 17616 |
| 2024-01-22 | 63.10 | $33.07 | 9200 |
| 2024-01-19 | 62.22 | $33.00 | 54200 |
| 2024-01-18 | 58.43 | $32.72 | 8100 |
| 2024-01-17 | 53.70 | $32.42 | 26200 |
| 2024-01-16 | 55.70 | $32.52 | 3900 |
| 2024-01-12 | 55.70 | $32.52 | 15000 |
| 2024-01-11 | 57.05 | $32.59 | 11100 |
| 2024-01-10 | 56.48 | $32.55 | 11200 |
| 2024-01-09 | 55.50 | $32.48 | 26005 |
| 2024-01-08 | 55.67 | $32.49 | 9832 |
| 2024-01-05 | 51.09 | $32.17 | 61705 |
| 2024-01-04 | 50.02 | $32.10 | 13800 |
| 2024-01-03 | 51.71 | $32.21 | 11100 |
| 2024-01-02 | 56.32 | $32.49 | 198236 |
| 2023-12-29 | 61.73 | $32.78 | 29036 |
| 2023-12-28 | 65.87 | $32.98 | 19043 |
| 2023-12-27 | 63.80 | $32.80 | 15547 |
| 2023-12-26 | 63.80 | $32.80 | 14500 |
| 2023-12-22 | 63.12 | $32.74 | 22100 |
| 2023-12-21 | 68.38 | $33.00 | 20122 |
| 2023-12-20 | 64.36 | $32.63 | 22826 |
| 2023-12-19 | 71.33 | $32.93 | 14100 |
| 2023-12-18 | 70.63 | $32.86 | 12100 |
| 2023-12-15 | 70.43 | $32.84 | 118700 |
| 2023-12-14 | 69.56 | $32.75 | 180200 |
| 2023-12-13 | 67.53 | $32.55 | 23700 |
| 2023-12-12 | 63.36 | $32.19 | 9838 |
| 2023-12-11 | 62.72 | $32.14 | 31618 |
| 2023-12-08 | 59.54 | $31.90 | 30529 |
| 2023-12-07 | 58.70 | $31.84 | 14600 |
| 2023-12-06 | 56.27 | $31.67 | 15941 |
| 2023-12-05 | 56.64 | $31.69 | 29400 |
| 2023-12-04 | 58.11 | $31.77 | 31300 |
| 2023-12-01 | 59.57 | $31.85 | 15600 |
| 2023-11-30 | 56.44 | $31.61 | 27300 |
| 2023-11-29 | 56.44 | $31.61 | 8100 |
| 2023-11-28 | 55.00 | $31.50 | 11800 |
| 2023-11-27 | 55.80 | $31.55 | 15447 |
| 2023-11-24 | 55.06 | $31.49 | 3500 |
| 2023-11-22 | 55.20 | $31.50 | 19400 |
| 2023-11-21 | 54.16 | $31.41 | 13400 |
| 2023-11-20 | 55.53 | $31.51 | 39613 |
| 2023-11-17 | 54.21 | $31.39 | 8600 |
| 2023-11-16 | 53.22 | $31.30 | 9300 |
| 2023-11-15 | 54.97 | $31.44 | 34400 |
| 2023-11-14 | 53.41 | $31.29 | 8200 |
| 2023-11-13 | 49.77 | $30.96 | 22100 |
| 2023-11-10 | 49.66 | $30.95 | 30400 |
| 2023-11-09 | 45.33 | $30.58 | 100300 |
| 2023-11-08 | 46.99 | $30.74 | 22315 |
| 2023-11-07 | 48.14 | $30.85 | 10416 |
| 2023-11-06 | 45.61 | $30.63 | 56739 |
| 2023-11-03 | 46.49 | $30.72 | 102110 |
| 2023-11-02 | 42.50 | $30.38 | 60500 |
| 2023-11-01 | 38.80 | $30.09 | 16321 |
| 2023-10-31 | 36.80 | $29.94 | 15600 |
| 2023-10-30 | 35.19 | $29.82 | 14206 |
| 2023-10-27 | 35.19 | $29.82 | 37200 |
| 2023-10-26 | 34.82 | $29.79 | 16500 |
| 2023-10-25 | 35.40 | $29.88 | 25635 |
| 2023-10-24 | 40.15 | $30.55 | 208200 |
| 2023-10-23 | 37.54 | $30.33 | 292400 |
| 2023-10-20 | 38.26 | $30.43 | 38737 |
| 2023-10-19 | 40.32 | $30.71 | 12100 |
| 2023-10-18 | 42.66 | $31.01 | 7339 |
| 2023-10-17 | 45.42 | $31.34 | 12000 |
| 2023-10-16 | 45.22 | $31.32 | 26517 |
| 2023-10-13 | 41.81 | $30.99 | 11328 |
| 2023-10-12 | 46.75 | $31.58 | 13500 |
| 2023-10-11 | 48.50 | $31.77 | 31800 |
| 2023-10-10 | 48.68 | $31.79 | 10334 |
| 2023-10-09 | 44.41 | $31.36 | 2707 |
| 2023-10-06 | 42.62 | $31.19 | 390200 |
| 2023-10-05 | 37.30 | $30.72 | 20400 |
| 2023-10-04 | 38.31 | $30.86 | 49900 |
| 2023-10-03 | 34.60 | $30.55 | 15439 |
| 2023-10-02 | 39.47 | $31.22 | 28000 |
| 2023-09-29 | 40.52 | $31.35 | 38300 |
| 2023-09-28 | 38.73 | $31.20 | 12704 |
| 2023-09-27 | 35.67 | $30.95 | 10500 |
| 2023-09-26 | 31.24 | $30.61 | 8537 |
| 2023-09-25 | 34.20 | $31.06 | 5007 |
| 2023-09-22 | 32.44 | $30.93 | 26125 |
| 2023-09-21 | 32.57 | $30.95 | 8200 |
| 2023-09-20 | 38.03 | $31.72 | 7510 |
| 2023-09-19 | 40.19 | $31.98 | 20300 |
| 2023-09-18 | 41.48 | $32.13 | 29721 |
| 2023-09-15 | 41.36 | $32.12 | 38600 |
| 2023-09-14 | 47.85 | $32.82 | 121443 |
| 2023-09-13 | 42.46 | $32.38 | 141927 |
| 2023-09-12 | 43.33 | $32.47 | 127726 |
| 2023-09-11 | 47.54 | $32.88 | 4700 |
| 2023-09-08 | 43.87 | $32.59 | 8724 |
| 2023-09-07 | 43.61 | $32.57 | 6800 |
| 2023-09-06 | 47.12 | $32.91 | 29215 |
| 2023-09-05 | 49.68 | $33.14 | 8243 |
| 2023-09-01 | 52.65 | $33.39 | 10502 |
| 2023-08-31 | 52.65 | $33.39 | 32400 |
| 2023-08-30 | 50.40 | $33.18 | 13832 |
| 2023-08-29 | 49.21 | $33.07 | 31400 |
| 2023-08-28 | 43.04 | $32.55 | 17600 |
| 2023-08-25 | 39.41 | $32.28 | 16204 |
| 2023-08-24 | 37.45 | $32.14 | 10600 |
| 2023-08-23 | 42.07 | $32.64 | 10925 |
| 2023-08-22 | 35.74 | $32.22 | 46905 |
| 2023-08-21 | 37.90 | $32.45 | 17444 |
| 2023-08-18 | 34.64 | $32.25 | 9500 |
| 2023-08-17 | 33.82 | $32.20 | 11300 |
| 2023-08-16 | 36.44 | $32.50 | 13311 |
| 2023-08-15 | 40.62 | $32.92 | 6700 |
| 2023-08-14 | 45.59 | $33.34 | 10303 |
| 2023-08-11 | 41.55 | $33.09 | 24700 |
| 2023-08-10 | 43.77 | $33.27 | 14700 |
| 2023-08-09 | 44.15 | $33.30 | 23619 |
| 2023-08-08 | 47.50 | $33.56 | 4417 |
| 2023-08-07 | 52.12 | $33.88 | 21510 |
| 2023-08-04 | 48.55 | $33.64 | 10700 |
| 2023-08-03 | 48.69 | $33.65 | 241700 |
| 2023-08-02 | 51.44 | $33.84 | 10900 |
| 2023-08-01 | 61.70 | $34.43 | 73500 |
| 2023-07-31 | 66.40 | $34.65 | 10803 |
| 2023-07-28 | 64.16 | $34.46 | 17700 |
| 2023-07-27 | 58.97 | $34.08 | 19000 |
| 2023-07-26 | 60.73 | $34.16 | 19238 |
| 2023-07-25 | 60.73 | $34.16 | 7903 |
| 2023-07-24 | 59.51 | $34.07 | 21038 |
| 2023-07-21 | 60.50 | $34.12 | 19900 |
| 2023-07-20 | 59.60 | $34.05 | 26322 |
| 2023-07-19 | 66.15 | $34.37 | 33449 |
| 2023-07-18 | 65.59 | $34.32 | 7201 |
| 2023-07-17 | 64.12 | $34.19 | 12202 |
| 2023-07-14 | 62.36 | $34.04 | 21937 |
| 2023-07-13 | 65.41 | $34.19 | 10012 |
| 2023-07-12 | 64.19 | $34.08 | 19800 |
| 2023-07-11 | 60.72 | $33.79 | 5612 |
| 2023-07-10 | 57.91 | $33.58 | 10612 |
| 2023-07-07 | 54.85 | $33.37 | 16336 |
| 2023-07-06 | 52.99 | $33.25 | 12122 |
| 2023-07-05 | 57.48 | $33.49 | 12519 |
| 2023-07-03 | 63.45 | $33.77 | 8800 |
| 2023-06-30 | 61.26 | $33.61 | 23500 |
| 2023-06-29 | 59.09 | $33.46 | 31532 |
| 2023-06-28 | 57.27 | $33.34 | 7200 |
| 2023-06-27 | 57.88 | $33.37 | 11800 |
| 2023-06-26 | 54.32 | $33.14 | 13900 |
| 2023-06-23 | 53.83 | $33.11 | 9400 |
| 2023-06-22 | 55.70 | $33.21 | 33921 |
| 2023-06-21 | 57.02 | $33.28 | 85800 |
| 2023-06-20 | 57.57 | $33.31 | 24548 |
| 2023-06-16 | 60.74 | $33.48 | 26113 |
| 2023-06-15 | 60.93 | $33.49 | 12400 |
| 2023-06-14 | 59.50 | $33.37 | 9400 |
| 2023-06-13 | 59.03 | $33.33 | 17100 |
| 2023-06-12 | 57.62 | $33.21 | 8100 |
| 2023-06-09 | 54.51 | $32.96 | 13323 |
| 2023-06-08 | 56.24 | $33.07 | 8600 |
| 2023-06-07 | 54.88 | $32.96 | 27309 |
| 2023-06-06 | 52.87 | $32.80 | 20834 |
| 2023-06-05 | 51.45 | $32.69 | 5730 |
| 2023-06-02 | 53.25 | $32.82 | 20900 |
| 2023-06-01 | 47.34 | $32.38 | 24900 |
| 2023-05-31 | 44.78 | $32.21 | 31500 |
| 2023-05-30 | 47.62 | $32.43 | 13900 |
| 2023-05-26 | 48.42 | $32.49 | 34100 |
| 2023-05-25 | 45.53 | $32.29 | 20429 |
| 2023-05-24 | 42.31 | $32.08 | 40616 |
| 2023-05-23 | 46.55 | $32.42 | 18100 |
| 2023-05-22 | 47.07 | $32.46 | 23800 |
| 2023-05-19 | 47.58 | $32.50 | 19904 |
| 2023-05-18 | 50.59 | $32.73 | 14800 |
| 2023-05-17 | 47.73 | $32.52 | 8609 |
| 2023-05-16 | 43.58 | $32.24 | 11700 |
| 2023-05-15 | 45.67 | $32.41 | 40400 |
| 2023-05-12 | 42.92 | $32.23 | 23800 |
| 2023-05-11 | 43.04 | $32.24 | 39815 |
| 2023-05-10 | 44.74 | $32.39 | 15332 |
| 2023-05-09 | 44.74 | $32.39 | 215300 |
| 2023-05-08 | 45.39 | $32.45 | 10500 |
| 2023-05-05 | 46.35 | $32.54 | 7700 |
| 2023-05-04 | 41.81 | $32.19 | 15119 |
| 2023-05-03 | 45.02 | $32.50 | 6100 |
| 2023-05-02 | 44.63 | $32.47 | 19700 |
| 2023-05-01 | 46.29 | $32.63 | 15223 |
| 2023-04-28 | 45.08 | $32.53 | 11929 |
| 2023-04-27 | 42.60 | $32.33 | 9600 |
| 2023-04-26 | 41.09 | $32.21 | 13900 |
| 2023-04-25 | 41.17 | $32.22 | 6209 |
| 2023-04-24 | 44.54 | $32.60 | 45200 |
| 2023-04-21 | 43.85 | $32.54 | 41522 |
| 2023-04-20 | 44.82 | $32.65 | 6500 |
| 2023-04-19 | 44.71 | $32.64 | 25500 |
| 2023-04-18 | 45.71 | $32.76 | 7338 |
| 2023-04-17 | 44.83 | $32.67 | 15600 |
| 2023-04-14 | 44.17 | $32.60 | 17933 |
| 2023-04-13 | 44.90 | $32.70 | 13800 |
| 2023-04-12 | 43.10 | $32.50 | 13211 |
| 2023-04-11 | 44.91 | $32.76 | 12810 |
| 2023-04-10 | 42.35 | $32.47 | 13520 |
| 2023-04-06 | 40.63 | $32.28 | 20816 |
| 2023-04-05 | 40.69 | $32.29 | 14418 |
| 2023-04-04 | 42.06 | $32.52 | 20116 |
| 2023-04-03 | 45.15 | $33.01 | 39400 |
| 2023-03-31 | 44.91 | $32.98 | 19438 |
| 2023-03-30 | 42.41 | $32.66 | 279526 |
| 2023-03-29 | 41.39 | $32.53 | 8700 |
| 2023-03-28 | 38.84 | $32.21 | 47800 |
| 2023-03-27 | 37.46 | $32.04 | 13900 |
| 2023-03-24 | 37.80 | $32.11 | 25801 |
| 2023-03-23 | 36.81 | $31.98 | 20101 |
| 2023-03-22 | 38.04 | $32.26 | 15600 |
| 2023-03-21 | 40.54 | $32.80 | 8700 |
| 2023-03-20 | 36.67 | $32.27 | 6400 |
| 2023-03-17 | 30.95 | $31.56 | 13800 |
| 2023-03-16 | 34.40 | $32.39 | 27800 |
| 2023-03-15 | 29.74 | $31.87 | 28900 |
| 2023-03-14 | 35.06 | $33.04 | 17439 |
| 2023-03-13 | 29.53 | $32.50 | 28930 |
| 2023-03-10 | 32.94 | $33.19 | 16500 |
| 2023-03-09 | 38.43 | $34.09 | 27101 |
| 2023-03-08 | 47.04 | $35.13 | 23007 |
| 2023-03-07 | 46.71 | $35.10 | 11300 |
| 2023-03-06 | 52.81 | $35.69 | 15426 |
| 2023-03-03 | 57.39 | $36.07 | 7449 |
| 2023-03-02 | 53.45 | $35.68 | 84023 |
| 2023-03-01 | 48.97 | $35.29 | 58609 |
| 2023-02-28 | 44.97 | $34.98 | 20406 |
| 2023-02-27 | 47.97 | $35.24 | 15429 |
| 2023-02-24 | 44.74 | $35.00 | 11100 |
| 2023-02-23 | 46.22 | $35.13 | 385700 |
| 2023-02-22 | 40.80 | $34.75 | 279039 |
| 2023-02-21 | 42.29 | $34.89 | 39100 |
| 2023-02-17 | 47.21 | $35.31 | 55020 |
| 2023-02-16 | 51.11 | $35.60 | 11936 |
| 2023-02-15 | 55.14 | $35.87 | 8800 |
| 2023-02-14 | 55.91 | $35.92 | 17500 |
| 2023-02-13 | 55.56 | $35.89 | 7600 |
| 2023-02-10 | 52.13 | $35.61 | 14142 |
| 2023-02-09 | 45.57 | $35.15 | 52709 |
| 2023-02-08 | 49.95 | $35.46 | 15800 |
| 2023-02-07 | 52.75 | $35.64 | 23424 |
| 2023-02-06 | 47.81 | $35.32 | 68000 |
| 2023-02-03 | 52.54 | $35.61 | 15400 |
| 2023-02-02 | 53.58 | $35.67 | 47549 |
| 2023-02-01 | 55.13 | $35.76 | 28127 |
| 2023-01-31 | 54.57 | $35.72 | 76705 |
| 2023-01-30 | 51.27 | $35.49 | 11000 |
| 2023-01-27 | 58.47 | $35.90 | 58715 |
| 2023-01-26 | 58.86 | $35.92 | 19925 |
| 2023-01-25 | 55.53 | $35.68 | 225800 |
| 2023-01-24 | 53.76 | $35.56 | 34016 |
| 2023-01-23 | 56.81 | $35.73 | 20400 |
| 2023-01-20 | 53.73 | $35.52 | 16600 |
| 2023-01-19 | 49.49 | $35.26 | 55600 |
| 2023-01-18 | 51.93 | $35.40 | 27541 |
| 2023-01-17 | 54.09 | $35.52 | 34731 |
| 2023-01-13 | 56.71 | $35.66 | 48500 |
| 2023-01-12 | 55.99 | $35.61 | 39839 |
| 2023-01-11 | 53.16 | $35.42 | 39500 |
| 2023-01-10 | 51.29 | $35.30 | 22138 |
| 2023-01-09 | 50.34 | $35.24 | 24700 |
| 2023-01-06 | 49.25 | $35.17 | 17600 |
| 2023-01-05 | 42.57 | $34.78 | 160120 |
| 2023-01-04 | 46.12 | $35.02 | 19800 |
| 2023-01-03 | 39.76 | $34.70 | 5700 |
| 2022-12-30 | 44.78 | $35.02 | 32400 |
| 2022-12-29 | 44.95 | $35.03 | 26400 |
| 2022-12-28 | 41.61 | $34.87 | 23800 |
| 2022-12-27 | 46.84 | $35.18 | 21000 |
| 2022-12-23 | 46.64 | $35.17 | 14109 |
| 2022-12-22 | 46.24 | $35.15 | 10322 |
| 2022-12-21 | 50.31 | $35.38 | 166528 |
| 2022-12-20 | 45.56 | $35.14 | 17600 |
| 2022-12-19 | 44.73 | $35.10 | 24200 |
| 2022-12-16 | 47.87 | $35.28 | 45000 |
| 2022-12-15 | 48.23 | $35.30 | 12600 |
| 2022-12-14 | 51.72 | $35.49 | 35048 |
| 2022-12-13 | 53.26 | $35.57 | 28900 |
| 2022-12-12 | 50.08 | $35.39 | 14100 |
| 2022-12-09 | 46.83 | $35.22 | 24000 |
| 2022-12-08 | 47.70 | $35.27 | 35442 |
| 2022-12-07 | 47.14 | $35.24 | 75614 |
| 2022-12-06 | 47.95 | $35.29 | 177902 |
| 2022-12-05 | 54.13 | $35.64 | 18038 |
| 2022-12-02 | 55.48 | $35.71 | 12211 |
| 2022-12-01 | 54.55 | $35.65 | 118022 |
| 2022-11-30 | 56.23 | $35.74 | 63334 |
| 2022-11-29 | 54.46 | $35.62 | 45007 |
| 2022-11-28 | 53.11 | $35.53 | 23700 |
| 2022-11-25 | 57.42 | $35.77 | 5500 |
| 2022-11-23 | 57.28 | $35.76 | 10401 |
| 2022-11-22 | 57.99 | $35.80 | 157300 |
| 2022-11-21 | 55.50 | $35.61 | 5400 |
| 2022-11-18 | 56.00 | $35.64 | 20200 |
| 2022-11-17 | 56.16 | $35.65 | 7800 |
| 2022-11-16 | 55.68 | $35.61 | 23108 |
| 2022-11-15 | 57.78 | $35.75 | 13700 |
| 2022-11-14 | 57.45 | $35.72 | 11800 |
| 2022-11-11 | 57.35 | $35.71 | 9348 |
| 2022-11-10 | 55.48 | $35.53 | 15415 |
| 2022-11-09 | 52.16 | $35.23 | 27200 |
| 2022-11-08 | 56.57 | $35.56 | 11336 |
| 2022-11-07 | 56.46 | $35.55 | 88306 |
| 2022-11-04 | 54.46 | $35.36 | 173126 |
| 2022-11-03 | 53.05 | $35.23 | 38924 |
| 2022-11-02 | 54.15 | $35.32 | 13332 |
| 2022-11-01 | 55.73 | $35.45 | 190200 |
| 2022-10-31 | 55.35 | $35.41 | 13200 |
| 2022-10-28 | 54.51 | $35.32 | 13220 |
| 2022-10-27 | 54.42 | $35.31 | 22300 |
| 2022-10-26 | 54.25 | $35.29 | 50111 |
| 2022-10-25 | 53.33 | $35.18 | 177724 |
| 2022-10-24 | 52.58 | $35.09 | 260200 |
| 2022-10-21 | 52.10 | $35.03 | 37000 |
| 2022-10-20 | 50.33 | $34.81 | 10820 |
| 2022-10-19 | 50.66 | $34.85 | 168300 |
| 2022-10-18 | 50.81 | $34.87 | 5700 |
| 2022-10-17 | 48.88 | $34.61 | 54100 |
| 2022-10-14 | 46.91 | $34.35 | 10900 |
| 2022-10-13 | 54.09 | $35.29 | 54300 |
| 2022-10-12 | 49.99 | $34.76 | 45632 |
| 2022-10-11 | 47.38 | $34.45 | 16000 |
| 2022-10-10 | 49.11 | $34.67 | 12600 |
| 2022-10-07 | 49.73 | $34.75 | 20500 |
| 2022-10-06 | 52.77 | $35.13 | 6717 |
| 2022-10-05 | 52.33 | $35.07 | 36200 |
| 2022-10-04 | 52.49 | $35.09 | 42700 |
| 2022-10-03 | 46.43 | $34.28 | 10039 |
| 2022-09-30 | 38.53 | $33.42 | 20545 |
| 2022-09-29 | 39.04 | $33.50 | 47600 |
| 2022-09-28 | 40.70 | $33.76 | 30100 |
| 2022-09-27 | 32.29 | $32.96 | 122500 |
| 2022-09-26 | 30.89 | $32.84 | 15948 |
| 2022-09-23 | 32.65 | $33.17 | 158526 |
| 2022-09-22 | 39.84 | $34.27 | 24100 |
| 2022-09-21 | 41.25 | $34.45 | 24000 |
| 2022-09-20 | 43.79 | $34.76 | 51800 |
| 2022-09-19 | 45.06 | $34.91 | 30600 |
| 2022-09-16 | 43.61 | $34.77 | 17800 |
| 2022-09-15 | 46.99 | $35.17 | 18100 |
| 2022-09-14 | 49.74 | $35.47 | 24700 |
| 2022-09-13 | 48.98 | $35.39 | 96300 |
| 2022-09-12 | 55.19 | $36.02 | 17700 |
| 2022-09-09 | 53.41 | $35.82 | 14526 |
| 2022-09-08 | 49.81 | $35.44 | 32300 |
| 2022-09-07 | 48.00 | $35.26 | 58600 |
| 2022-09-06 | 46.89 | $35.15 | 16700 |
| 2022-09-02 | 48.96 | $35.38 | 8900 |
| 2022-09-01 | 46.52 | $35.13 | 10100 |
| 2022-08-31 | 50.57 | $35.57 | 43700 |
| 2022-08-30 | 51.05 | $35.62 | 26500 |
| 2022-08-29 | 58.80 | $36.35 | 9102 |
| 2022-08-26 | 58.47 | $36.31 | 12246 |
| 2022-08-25 | 63.51 | $36.73 | 10719 |
| 2022-08-24 | 61.88 | $36.51 | 12300 |
| 2022-08-23 | 60.42 | $36.32 | 3120 |
| 2022-08-22 | 56.61 | $35.86 | 12100 |
| 2022-08-19 | 59.32 | $36.09 | 4700 |
| 2022-08-18 | 62.02 | $36.31 | 11300 |
| 2022-08-17 | 59.04 | $35.94 | 5413 |
| 2022-08-16 | 60.01 | $36.02 | 15544 |
| 2022-08-15 | 58.64 | $35.85 | 76300 |
| 2022-08-12 | 60.02 | $35.97 | 11400 |
| 2022-08-11 | 59.26 | $35.87 | 62500 |
| 2022-08-10 | 55.58 | $35.41 | 29900 |
| 2022-08-09 | 54.22 | $35.25 | 52800 |
| 2022-08-08 | 52.03 | $35.00 | 17934 |
| 2022-08-05 | 52.70 | $35.07 | 21700 |
| 2022-08-04 | 49.62 | $34.72 | 42900 |
| 2022-08-03 | 54.01 | $35.18 | 23830 |
| 2022-08-02 | 55.33 | $35.31 | 9300 |
| 2022-08-01 | 55.83 | $35.36 | 22631 |
| 2022-07-29 | 58.63 | $35.64 | 9100 |
| 2022-07-28 | 54.27 | $35.08 | 8525 |
| 2022-07-27 | 53.60 | $35.00 | 19145 |
| 2022-07-26 | 51.08 | $34.70 | 20400 |
| 2022-07-25 | 50.99 | $34.69 | 6600 |
| 2022-07-22 | 47.17 | $34.25 | 8000 |
| 2022-07-21 | 47.73 | $34.32 | 19911 |
| 2022-07-20 | 49.50 | $34.54 | 70519 |
| 2022-07-19 | 47.23 | $34.27 | 11638 |
| 2022-07-18 | 43.85 | $33.89 | 20900 |
| 2022-07-15 | 41.42 | $33.63 | 136240 |
| 2022-07-14 | 38.39 | $33.32 | 41900 |
| 2022-07-13 | 40.85 | $33.70 | 12645 |
| 2022-07-12 | 40.08 | $33.62 | 13942 |
| 2022-07-11 | 41.03 | $33.77 | 20700 |
| 2022-07-08 | 42.10 | $33.94 | 19700 |
| 2022-07-07 | 41.93 | $33.92 | 10800 |
| 2022-07-06 | 39.23 | $33.60 | 27500 |
| 2022-07-05 | 39.15 | $33.59 | 21500 |
| 2022-07-01 | 41.78 | $34.07 | 35400 |
| 2022-06-30 | 40.59 | $33.92 | 253500 |
| 2022-06-29 | 41.56 | $34.10 | 359600 |
| 2022-06-28 | 42.74 | $34.32 | 24702 |
| 2022-06-27 | 42.17 | $34.24 | 60200 |
| 2022-06-24 | 40.56 | $34.01 | 14600 |
| 2022-06-23 | 37.70 | $33.61 | 18200 |
| 2022-06-22 | 38.90 | $33.88 | 12000 |
| 2022-06-21 | 41.76 | $34.49 | 46412 |
| 2022-06-17 | 37.69 | $33.92 | 36335 |
| 2022-06-16 | 39.44 | $34.30 | 42600 |
| 2022-06-15 | 44.43 | $35.27 | 14902 |
| 2022-06-14 | 45.38 | $35.44 | 13600 |
| 2022-06-13 | 44.45 | $35.30 | 19517 |
| 2022-06-10 | 50.15 | $36.28 | 11600 |
| 2022-06-09 | 53.13 | $36.73 | 7900 |
| 2022-06-08 | 56.08 | $37.15 | 18417 |
| 2022-06-07 | 58.05 | $37.42 | 11900 |
| 2022-06-06 | 56.10 | $37.06 | 7411 |
| 2022-06-03 | 55.99 | $37.04 | 12700 |
| 2022-06-02 | 55.73 | $36.99 | 8643 |
| 2022-06-01 | 55.28 | $36.90 | 6900 |
| 2022-05-31 | 54.10 | $36.66 | 20800 |
| 2022-05-27 | 56.40 | $37.05 | 41227 |
| 2022-05-26 | 53.51 | $36.45 | 12400 |
| 2022-05-25 | 51.26 | $36.01 | 328600 |
| 2022-05-24 | 48.80 | $35.55 | 45500 |
| 2022-05-23 | 49.47 | $35.68 | 11923 |
| 2022-05-20 | 46.17 | $35.07 | 11000 |
| 2022-05-19 | 46.31 | $35.10 | 6200 |
| 2022-05-18 | 46.81 | $35.21 | 24142 |
| 2022-05-17 | 51.51 | $36.19 | 377000 |
| 2022-05-16 | 49.18 | $35.72 | 15300 |
| 2022-05-13 | 47.51 | $35.39 | 11400 |
| 2022-05-12 | 42.00 | $34.39 | 68400 |
| 2022-05-11 | 42.12 | $34.42 | 11341 |
| 2022-05-10 | 42.32 | $34.47 | 6800 |
| 2022-05-09 | 42.71 | $34.57 | 3100 |
| 2022-05-06 | 51.54 | $36.54 | 10700 |
| 2022-05-05 | 50.60 | $36.35 | 7600 |
| 2022-05-04 | 55.77 | $37.31 | 14546 |
| 2022-05-03 | 48.96 | $35.99 | 15827 |
| 2022-05-02 | 44.20 | $35.22 | 13508 |
| 2022-04-29 | 43.09 | $35.05 | 15512 |
| 2022-04-28 | 46.57 | $35.72 | 19000 |
| 2022-04-27 | 42.63 | $35.12 | 22440 |
| 2022-04-26 | 40.47 | $34.81 | 12300 |
| 2022-04-25 | 41.77 | $35.08 | 8500 |
| 2022-04-22 | 44.97 | $35.71 | 8700 |
| 2022-04-21 | 50.97 | $36.73 | 87700 |
| 2022-04-20 | 57.71 | $37.67 | 12133 |
| 2022-04-19 | 57.02 | $37.55 | 146049 |
| 2022-04-18 | 54.81 | $37.17 | 11643 |
| 2022-04-14 | 53.67 | $36.98 | 94000 |
| 2022-04-13 | 53.26 | $36.91 | 7933 |
| 2022-04-12 | 49.36 | $36.27 | 25400 |
| 2022-04-11 | 48.14 | $36.08 | 18700 |
| 2022-04-08 | 51.23 | $36.58 | 4733 |
| 2022-04-07 | 47.03 | $35.93 | 3900 |
| 2022-04-06 | 45.87 | $35.76 | 8100 |
| 2022-04-05 | 49.05 | $36.29 | 66800 |
| 2022-04-04 | 53.27 | $36.93 | 3600 |
| 2022-04-01 | 53.27 | $36.93 | 2700 |
| 2022-03-31 | 51.63 | $36.65 | 9805 |
| 2022-03-30 | 55.33 | $37.21 | 4205 |
| 2022-03-29 | 56.35 | $37.36 | 8100 |
| 2022-03-28 | 54.14 | $36.95 | 10800 |
| 2022-03-25 | 57.23 | $37.41 | 8700 |
| 2022-03-24 | 55.61 | $37.10 | 12700 |
| 2022-03-23 | 54.28 | $36.85 | 9149 |
| 2022-03-22 | 54.07 | $36.81 | 3022 |
| 2022-03-21 | 52.79 | $36.56 | 5700 |
| 2022-03-18 | 50.37 | $36.10 | 2600 |
| 2022-03-17 | 50.42 | $36.11 | 14706 |
| 2022-03-16 | 44.99 | $35.13 | 20816 |
| 2022-03-15 | 42.23 | $34.68 | 31500 |
| 2022-03-14 | 40.98 | $34.48 | 7500 |
| 2022-03-11 | 45.52 | $35.45 | 14500 |
| 2022-03-10 | 48.19 | $35.96 | 5109 |
| 2022-03-09 | 47.27 | $35.80 | 35821 |
| 2022-03-08 | 44.58 | $35.34 | 7011 |
| 2022-03-07 | 43.57 | $35.17 | 4600 |
| 2022-03-04 | 48.79 | $36.22 | 9800 |
| 2022-03-03 | 50.09 | $36.46 | 10345 |
| 2022-03-02 | 52.71 | $36.93 | 10300 |
| 2022-03-01 | 46.80 | $35.88 | 20324 |
| 2022-02-28 | 48.79 | $36.24 | 4900 |
| 2022-02-25 | 47.68 | $36.05 | 12627 |
| 2022-02-24 | 43.44 | $35.36 | 6600 |
| 2022-02-23 | 38.43 | $34.63 | 10200 |
| 2022-02-22 | 40.68 | $35.11 | 14700 |
| 2022-02-18 | 44.84 | $35.91 | 13905 |
| 2022-02-17 | 45.84 | $36.09 | 6000 |
| 2022-02-16 | 50.16 | $36.82 | 5034 |
| 2022-02-15 | 48.97 | $36.63 | 8733 |
| 2022-02-14 | 45.80 | $36.14 | 6000 |
| 2022-02-11 | 47.40 | $36.42 | 8206 |
| 2022-02-10 | 49.08 | $36.71 | 6631 |
| 2022-02-09 | 53.10 | $37.36 | 5300 |
| 2022-02-08 | 47.58 | $36.48 | 1329 |
| 2022-02-07 | 45.51 | $36.18 | 3600 |
| 2022-02-04 | 45.80 | $36.23 | 2527 |
| 2022-02-03 | 45.67 | $36.21 | 7400 |
| 2022-02-02 | 50.32 | $37.02 | 19132 |
| 2022-02-01 | 49.35 | $36.86 | 15547 |
| 2022-01-31 | 45.64 | $36.27 | 3700 |
| 2022-01-28 | 39.82 | $35.45 | 4215 |
| 2022-01-27 | 36.18 | $34.99 | 10445 |
| 2022-01-26 | 37.98 | $35.37 | 9900 |
| 2022-01-25 | 39.35 | $35.65 | 15000 |
| 2022-01-24 | 40.29 | $35.84 | 35709 |
| 2022-01-21 | 37.30 | $35.44 | 13100 |
| 2022-01-20 | 40.38 | $36.08 | 14111 |
| 2022-01-19 | 43.98 | $36.75 | 30422 |
| 2022-01-18 | 47.41 | $37.32 | 5400 |
| 2022-01-14 | 52.60 | $38.08 | 6021 |
| 2022-01-13 | 50.99 | $37.84 | 15032 |
| 2022-01-12 | 53.35 | $38.17 | 5800 |
| 2022-01-11 | 52.59 | $38.05 | 7637 |
| 2022-01-10 | 48.83 | $37.48 | 18715 |
| 2022-01-07 | 50.30 | $37.70 | 16819 |
| 2022-01-06 | 53.11 | $38.11 | 9108 |
| 2022-01-05 | 50.68 | $37.73 | 4700 |
| 2022-01-04 | 56.38 | $38.51 | 2100 |
| 2022-01-03 | 53.65 | $38.08 | 3649 |
| 2021-12-31 | 51.99 | $37.83 | 9516 |
| 2021-12-30 | 52.71 | $37.93 | 8600 |
| 2021-12-29 | 52.52 | $37.90 | 4401 |
| 2021-12-28 | 51.86 | $37.79 | 4220 |
| 2021-12-27 | 52.75 | $37.93 | 14100 |
| 2021-12-23 | 49.14 | $37.32 | 2000 |
| 2021-12-22 | 47.12 | $37.00 | 6100 |
| 2021-12-21 | 44.86 | $36.65 | 8600 |
| 2021-12-20 | 36.58 | $35.53 | 13633 |
| 2021-12-17 | 41.61 | $36.48 | 3300 |
| 2021-12-16 | 42.91 | $36.70 | 5900 |
| 2021-12-15 | 46.62 | $37.29 | 7543 |
| 2021-12-14 | 43.22 | $36.86 | 4527 |
| 2021-12-13 | 46.77 | $37.40 | 8325 |
| 2021-12-10 | 49.94 | $37.84 | 5500 |
| 2021-12-09 | 49.79 | $37.82 | 6100 |
| 2021-12-08 | 53.69 | $38.34 | 3300 |
| 2021-12-07 | 52.33 | $38.14 | 8818 |
| 2021-12-06 | 44.58 | $37.14 | 6738 |
| 2021-12-03 | 41.32 | $36.78 | 19800 |
| 2021-12-02 | 44.80 | $37.28 | 8800 |
| 2021-12-01 | 46.59 | $37.52 | 5200 |
| 2021-11-30 | 44.39 | $37.27 | 4400 |
| 2021-11-29 | 52.32 | $38.24 | 2600 |
| 2021-11-26 | 48.63 | $37.83 | 3000 |
| 2021-11-24 | 57.49 | $38.69 | 3725 |
| 2021-11-23 | 56.88 | $38.62 | 3100 |
| 2021-11-22 | 59.41 | $38.84 | 1700 |
| 2021-11-19 | 62.03 | $39.06 | 8700 |
| 2021-11-18 | 62.51 | $39.10 | 7600 |
| 2021-11-17 | 65.25 | $39.33 | 9100 |
| 2021-11-16 | 68.21 | $39.57 | 4800 |
| 2021-11-15 | 66.40 | $39.27 | 8900 |
| 2021-11-12 | 66.76 | $39.30 | 3717 |
| 2021-11-11 | 64.50 | $38.93 | 6311 |
| 2021-11-10 | 62.87 | $38.68 | 7900 |
| 2021-11-09 | 69.52 | $39.23 | 5100 |
| 2021-11-08 | 70.16 | $39.28 | 4943 |
| 2021-11-05 | 67.97 | $38.89 | 4600 |
| 2021-11-04 | 67.63 | $38.83 | 10400 |
| 2021-11-03 | 65.81 | $38.52 | 8400 |
| 2021-11-02 | 63.42 | $38.14 | 4600 |
| 2021-11-01 | 62.90 | $38.06 | 11200 |
| 2021-10-29 | 60.08 | $37.64 | 4020 |
| 2021-10-28 | 58.73 | $37.45 | 2846 |
| 2021-10-27 | 54.50 | $36.90 | 2400 |
| 2021-10-26 | 60.03 | $37.42 | 7943 |
| 2021-10-25 | 62.22 | $37.61 | 8818 |
| 2021-10-22 | 60.49 | $37.37 | 30307 |
| 2021-10-21 | 62.29 | $37.53 | 11700 |
| 2021-10-20 | 59.41 | $37.13 | 27817 |
| 2021-10-19 | 57.97 | $36.94 | 6216 |
| 2021-10-18 | 57.20 | $36.84 | 3900 |
| 2021-10-15 | 55.19 | $36.58 | 10109 |
| 2021-10-14 | 53.84 | $36.41 | 5500 |
| 2021-10-13 | 47.99 | $35.74 | 3224 |
| 2021-10-12 | 45.75 | $35.51 | 4912 |
| 2021-10-11 | 44.86 | $35.42 | 5200 |
| 2021-10-08 | 46.22 | $35.59 | 3114 |
| 2021-10-07 | 47.58 | $35.76 | 15000 |
| 2021-10-06 | 42.98 | $35.27 | 1941 |
| 2021-10-05 | 43.35 | $35.32 | 3300 |
| 2021-10-04 | 40.02 | $34.98 | 4500 |
| 2021-10-01 | 43.60 | $35.48 | 30210 |
| 2021-09-30 | 40.25 | $35.15 | 25836 |
| 2021-09-29 | 43.44 | $35.58 | 5110 |
| 2021-09-28 | 44.93 | $35.77 | 15000 |
| 2021-09-27 | 52.21 | $36.58 | 6900 |
| 2021-09-24 | 52.31 | $36.59 | 4500 |
| 2021-09-23 | 52.40 | $36.60 | 500 |
| 2021-09-22 | 48.31 | $36.14 | 6600 |
| 2021-09-21 | 43.61 | $35.67 | 20133 |
| 2021-09-20 | 38.28 | $35.20 | 7634 |
| 2021-09-17 | 47.44 | $36.21 | 6227 |
| 2021-09-16 | 52.79 | $36.66 | 3300 |
| 2021-09-15 | 50.80 | $36.49 | 3800 |
| 2021-09-14 | 46.65 | $36.16 | 2743 |
| 2021-09-13 | 48.05 | $36.28 | 8512 |
| 2021-09-10 | 48.74 | $36.34 | 9600 |
| 2021-09-09 | 50.96 | $36.53 | 3232 |
| 2021-09-08 | 50.84 | $36.52 | 6200 |
| 2021-09-07 | 53.88 | $36.78 | 6024 |
| 2021-09-03 | 57.64 | $37.08 | 3501 |
| 2021-09-02 | 57.77 | $37.09 | 6900 |
| 2021-09-01 | 56.39 | $36.94 | 4146 |
| 2021-08-31 | 56.03 | $36.90 | 3400 |
| 2021-08-30 | 58.95 | $37.15 | 1600 |
| 2021-08-27 | 58.95 | $37.15 | 7341 |
| 2021-08-26 | 54.59 | $36.64 | 31749 |
| 2021-08-25 | 58.16 | $36.95 | 19304 |
| 2021-08-24 | 55.67 | $36.67 | 2600 |
| 2021-08-23 | 52.52 | $36.34 | 7300 |
| 2021-08-20 | 47.81 | $35.90 | 11310 |
| 2021-08-19 | 43.46 | $35.54 | 9900 |
| 2021-08-18 | 48.48 | $36.01 | 20400 |
| 2021-08-17 | 47.50 | $35.93 | 5300 |
| 2021-08-16 | 55.38 | $36.56 | 6125 |
| 2021-08-13 | 56.36 | $36.63 | 4947 |
| 2021-08-12 | 58.19 | $36.76 | 7900 |
| 2021-08-11 | 59.03 | $36.82 | 5700 |
| 2021-08-10 | 56.23 | $36.54 | 10600 |
| 2021-08-09 | 55.08 | $36.43 | 12817 |
| 2021-08-06 | 55.97 | $36.50 | 16800 |
| 2021-08-05 | 56.34 | $36.53 | 63126 |
| 2021-08-04 | 54.93 | $36.38 | 10200 |
| 2021-08-03 | 57.15 | $36.57 | 15800 |
| 2021-08-02 | 54.77 | $36.31 | 4400 |
| 2021-07-30 | 55.22 | $36.35 | 11100 |
| 2021-07-29 | 55.33 | $36.36 | 18218 |
| 2021-07-28 | 53.07 | $36.10 | 11942 |
| 2021-07-27 | 50.12 | $35.78 | 9406 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-61.41
2026-07-24
Close Price
$40.06
Vol: 1730
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.56
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -61.41 | $40.06 | 1730 |
| 2026-07-23 | -52.43 | $40.67 | 1016 |
| 2026-07-22 | -49.04 | $40.90 | 1107 |
| 2026-07-21 | -45.51 | $41.14 | 1822 |
| 2026-07-20 | -61.56 | $40.05 | 4000 |
| 2026-07-17 | -59.20 | $40.21 | 3151 |
| 2026-07-16 | -54.93 | $40.50 | 3028 |
| 2026-07-15 | -46.10 | $41.10 | 806 |
| 2026-07-14 | -40.21 | $41.50 | 2100 |
| 2026-07-13 | -89.97 | $41.18 | 648 |
| 2026-07-10 | -62.83 | $42.10 | 742 |
| 2026-07-09 | -53.39 | $42.42 | 805 |
| 2026-07-08 | -79.94 | $41.52 | 3848 |
| 2026-07-07 | -92.86 | $41.37 | 1302 |
| 2026-07-06 | -56.83 | $42.40 | 2324 |
| 2026-07-02 | -74.22 | $41.84 | 608 |
| 2026-07-01 | -44.41 | $42.80 | 4200 |
| 2026-06-30 | -13.35 | $43.80 | 3094 |
| 2026-06-29 | -3.94 | $42.96 | 3000 |
| 2026-06-26 | -39.41 | $42.24 | 2100 |
| 2026-06-25 | -17.73 | $42.68 | 805 |
| 2026-06-24 | -62.56 | $41.77 | 1800 |
| 2026-06-23 | -61.08 | $41.80 | 3344 |
| 2026-06-22 | -19.91 | $42.62 | 15235 |
| 2026-06-18 | -42.23 | $41.98 | 4100 |
| 2026-06-17 | -58.84 | $41.41 | 3400 |
| 2026-06-16 | -40.12 | $41.70 | 3015 |
| 2026-06-15 | -16.47 | $42.49 | 2025 |
| 2026-06-12 | -18.86 | $42.41 | 800 |
| 2026-06-11 | -29.64 | $42.05 | 1536 |
| 2026-06-10 | -56.59 | $41.15 | 1500 |
| 2026-06-09 | -43.71 | $41.58 | 1100 |
| 2026-06-08 | -36.53 | $41.82 | 4014 |
| 2026-06-05 | -59.18 | $41.01 | 4217 |
| 2026-06-04 | -7.98 | $42.70 | 2532 |
| 2026-06-03 | -5.60 | $42.66 | 431 |
| 2026-06-02 | -4.35 | $42.07 | 1637 |
| 2026-06-01 | -3.12 | $41.69 | 300 |
| 2026-05-29 | -4.82 | $41.63 | 2040 |
| 2026-05-28 | -1.53 | $41.74 | 1469 |
| 2026-05-27 | -9.28 | $41.36 | 137 |
| 2026-05-26 | -4.89 | $41.54 | 1301 |
| 2026-05-22 | 0.00 | $41.17 | 1900 |
| 2026-05-21 | -1.72 | $40.68 | 2200 |
| 2026-05-20 | 0.00 | $40.74 | 1500 |
| 2026-05-19 | -10.54 | $40.23 | 800 |
| 2026-05-18 | -12.83 | $40.14 | 1984 |
| 2026-05-15 | -10.50 | $40.22 | 4212 |
| 2026-05-14 | -0.58 | $40.56 | 600 |
| 2026-05-13 | 0.00 | $40.39 | 1640 |
| 2026-05-12 | -3.38 | $40.11 | 1531 |
| 2026-05-11 | 0.00 | $40.23 | 400 |
| 2026-05-08 | 0.00 | $39.72 | 3621 |
| 2026-05-07 | -19.35 | $38.97 | 11689 |
| 2026-05-06 | 0.00 | $39.63 | 3442 |
| 2026-05-05 | -1.84 | $38.90 | 2200 |
| 2026-05-04 | -5.80 | $38.33 | 5951 |
| 2026-05-01 | -0.87 | $38.50 | 1640 |
| 2026-04-30 | 0.00 | $38.52 | 3300 |
| 2026-04-29 | -10.09 | $37.67 | 3565 |
| 2026-04-28 | -14.29 | $37.49 | 3100 |
| 2026-04-27 | -3.10 | $37.88 | 4293 |
| 2026-04-24 | -1.90 | $37.93 | 2404 |
| 2026-04-23 | -1.82 | $37.58 | 1800 |
| 2026-04-22 | -2.70 | $37.41 | 1035 |
| 2026-04-21 | -8.92 | $37.18 | 1952 |
| 2026-04-20 | -3.78 | $37.37 | 3186 |
| 2026-04-17 | -3.78 | $37.37 | 1800 |
| 2026-04-16 | -2.15 | $37.00 | 12900 |
| 2026-04-15 | -2.86 | $36.87 | 83645 |
| 2026-04-14 | -1.27 | $36.92 | 3279 |
| 2026-04-13 | 0.00 | $36.63 | 8300 |
| 2026-04-10 | -3.15 | $36.27 | 1040 |
| 2026-04-09 | -0.39 | $36.34 | 3816 |
| 2026-04-08 | 0.00 | $36.26 | 3048 |
| 2026-04-07 | -46.88 | $35.34 | 3600 |
| 2026-04-06 | -47.57 | $35.32 | 3400 |
| 2026-04-02 | -52.78 | $35.17 | 1900 |
| 2026-04-01 | -58.26 | $35.15 | 1800 |
| 2026-03-31 | -71.43 | $34.83 | 4300 |
| 2026-03-30 | -100.00 | $33.81 | 924 |
| 2026-03-27 | -100.00 | $34.36 | 44014 |
| 2026-03-26 | -79.76 | $35.19 | 86600 |
| 2026-03-25 | -58.33 | $35.91 | 2543 |
| 2026-03-24 | -75.57 | $35.36 | 4200 |
| 2026-03-23 | -81.90 | $35.14 | 1139 |
| 2026-03-20 | -93.97 | $34.72 | 3185 |
| 2026-03-19 | -86.17 | $35.31 | 4800 |
| 2026-03-18 | -86.17 | $35.31 | 4200 |
| 2026-03-17 | -78.14 | $35.56 | 7304 |
| 2026-03-16 | -85.21 | $35.34 | 14900 |
| 2026-03-13 | -100.00 | $34.88 | 32521 |
| 2026-03-12 | -97.37 | $35.03 | 10827 |
| 2026-03-11 | -70.46 | $36.01 | 1354 |
| 2026-03-10 | -71.71 | $36.04 | 3520 |
| 2026-03-09 | -66.45 | $36.23 | 5100 |
| 2026-03-06 | -92.11 | $35.74 | 3200 |
| 2026-03-05 | -84.29 | $36.54 | 1423 |
| 2026-03-04 | -66.67 | $37.37 | 1398 |
| 2026-03-03 | -96.39 | $36.96 | 2947 |
| 2026-03-02 | -54.22 | $37.78 | 2200 |
| 2026-02-27 | -63.25 | $37.63 | 1400 |
| 2026-02-26 | -59.30 | $37.83 | 4926 |
| 2026-02-25 | -51.26 | $37.99 | 2700 |
| 2026-02-24 | -67.84 | $37.66 | 1400 |
| 2026-02-23 | -88.44 | $37.25 | 8200 |
| 2026-02-20 | -58.29 | $37.85 | 730 |
| 2026-02-19 | -64.22 | $37.75 | 2848 |
| 2026-02-18 | -58.33 | $37.87 | 1700 |
| 2026-02-17 | -75.00 | $37.53 | 15922 |
| 2026-02-13 | -81.86 | $37.39 | 41007 |
| 2026-02-12 | -96.08 | $37.10 | 1527 |
| 2026-02-11 | -58.82 | $37.86 | 2700 |
| 2026-02-10 | -54.41 | $37.95 | 5829 |
| 2026-02-09 | -40.69 | $38.23 | 22512 |
| 2026-02-06 | -45.10 | $38.14 | 2900 |
| 2026-02-05 | -96.57 | $37.09 | 2723 |
| 2026-02-04 | -92.31 | $37.62 | 1438 |
| 2026-02-03 | -54.48 | $38.27 | 924 |
| 2026-02-02 | -26.14 | $38.60 | 5830 |
| 2026-01-30 | -30.08 | $38.29 | 3500 |
| 2026-01-29 | -1.79 | $39.01 | 3300 |
| 2026-01-28 | -3.21 | $38.97 | 1309 |
| 2026-01-27 | -6.79 | $38.87 | 2800 |
| 2026-01-26 | -18.57 | $38.54 | 1700 |
| 2026-01-23 | -19.29 | $38.52 | 3634 |
| 2026-01-22 | -5.00 | $38.92 | 1834 |
| 2026-01-21 | -1.53 | $38.83 | 4719 |
| 2026-01-20 | -22.43 | $38.22 | 4000 |
| 2026-01-16 | -0.29 | $38.82 | 2716 |
| 2026-01-15 | -4.20 | $38.60 | 8400 |
| 2026-01-14 | -2.42 | $38.23 | 4220 |
| 2026-01-13 | -4.15 | $38.18 | 13006 |
| 2026-01-12 | -0.71 | $38.21 | 4200 |
| 2026-01-09 | -1.07 | $38.18 | 900 |
| 2026-01-08 | -14.66 | $37.68 | 4919 |
| 2026-01-07 | -15.04 | $37.67 | 11600 |
| 2026-01-06 | 0.00 | $38.07 | 2948 |
| 2026-01-05 | 0.00 | $37.49 | 5800 |
| 2026-01-02 | -1.84 | $37.01 | 7900 |
| 2025-12-31 | -34.25 | $36.37 | 4040 |
| 2025-12-30 | -13.01 | $36.68 | 7700 |
| 2025-12-29 | -12.33 | $36.69 | 6900 |
| 2025-12-26 | -7.53 | $36.76 | 1022 |
| 2025-12-24 | 0.00 | $36.87 | 1800 |
| 2025-12-23 | -2.78 | $36.81 | 2600 |
| 2025-12-22 | -6.25 | $36.76 | 2300 |
| 2025-12-19 | -28.25 | $36.35 | 7700 |
| 2025-12-18 | -51.98 | $35.93 | 18600 |
| 2025-12-17 | -76.27 | $35.50 | 6100 |
| 2025-12-16 | -51.41 | $35.94 | 13300 |
| 2025-12-15 | -42.37 | $36.10 | 23815 |
| 2025-12-12 | -36.16 | $36.21 | 6319 |
| 2025-12-11 | -1.13 | $36.83 | 7700 |
| 2025-12-10 | 0.00 | $36.80 | 4327 |
| 2025-12-09 | -5.37 | $36.49 | 2000 |
| 2025-12-08 | -10.07 | $36.42 | 2500 |
| 2025-12-05 | -6.04 | $36.48 | 3500 |
| 2025-12-04 | -4.29 | $36.42 | 4100 |
| 2025-12-03 | 0.00 | $36.48 | 8700 |
| 2025-12-02 | -2.38 | $36.31 | 3231 |
| 2025-12-01 | -11.11 | $36.20 | 2847 |
| 2025-11-28 | 0.00 | $36.34 | 1815 |
| 2025-11-26 | -3.57 | $36.16 | 5200 |
| 2025-11-25 | -20.35 | $35.98 | 2000 |
| 2025-11-24 | -45.67 | $35.77 | 2400 |
| 2025-11-21 | -72.93 | $35.44 | 7024 |
| 2025-11-20 | -95.45 | $35.15 | 3620 |
| 2025-11-19 | -92.45 | $35.43 | 23300 |
| 2025-11-18 | -91.84 | $35.51 | 1700 |
| 2025-11-17 | -100.00 | $35.55 | 1104 |
| 2025-11-14 | -80.28 | $35.84 | 4223 |
| 2025-11-13 | -76.06 | $35.87 | 4908 |
| 2025-11-12 | -39.44 | $36.13 | 5631 |
| 2025-11-11 | -43.66 | $36.10 | 3400 |
| 2025-11-10 | -52.11 | $36.04 | 4500 |
| 2025-11-07 | -69.01 | $35.92 | 1600 |
| 2025-11-06 | -94.03 | $35.78 | 10200 |
| 2025-11-05 | -66.67 | $35.97 | 4138 |
| 2025-11-04 | -78.79 | $35.89 | 2637 |
| 2025-11-03 | -59.09 | $36.02 | 4100 |
| 2025-10-31 | -46.97 | $36.10 | 5929 |
| 2025-10-30 | -68.18 | $35.96 | 2700 |
| 2025-10-29 | -45.45 | $36.11 | 4100 |
| 2025-10-28 | -21.21 | $36.27 | 3600 |
| 2025-10-27 | -7.58 | $36.36 | 3525 |
| 2025-10-24 | -13.56 | $36.26 | 6908 |
| 2025-10-23 | -32.20 | $36.15 | 6150 |
| 2025-10-22 | -42.37 | $36.09 | 8472 |
| 2025-10-21 | -11.86 | $36.27 | 10906 |
| 2025-10-20 | -18.52 | $36.19 | 7100 |
| 2025-10-17 | -53.70 | $36.00 | 5070 |
| 2025-10-16 | -69.64 | $35.92 | 6848 |
| 2025-10-15 | -33.93 | $36.12 | 4503 |
| 2025-10-14 | -33.93 | $36.12 | 8000 |
| 2025-10-13 | -61.82 | $35.97 | 8449 |
| 2025-10-10 | -92.73 | $35.80 | 3914 |
| 2025-10-09 | -24.53 | $36.18 | 11100 |
| 2025-10-08 | -13.21 | $36.24 | 8300 |
| 2025-10-07 | -28.30 | $36.16 | 2100 |
| 2025-10-06 | -18.87 | $36.21 | 10700 |
| 2025-10-03 | -32.08 | $36.14 | 3926 |
| 2025-10-02 | -47.17 | $36.06 | 20738 |
| 2025-10-01 | -45.28 | $36.07 | 7625 |
| 2025-09-30 | -43.40 | $36.08 | 3700 |
| 2025-09-29 | -43.40 | $36.08 | 6200 |
| 2025-09-26 | -60.38 | $35.99 | 3000 |
| 2025-09-25 | -94.34 | $35.81 | 2116 |
| 2025-09-24 | -24.00 | $36.19 | 2040 |
| 2025-09-23 | -6.00 | $36.28 | 3200 |
| 2025-09-22 | -8.00 | $36.27 | 5700 |
| 2025-09-19 | 0.00 | $36.31 | 6946 |
| 2025-09-18 | -7.41 | $36.27 | 6317 |
| 2025-09-17 | -17.78 | $36.15 | 5623 |
| 2025-09-16 | -21.11 | $36.12 | 4500 |
| 2025-09-15 | -8.89 | $36.23 | 3512 |
| 2025-09-12 | -2.41 | $36.22 | 4500 |
| 2025-09-11 | 0.00 | $36.24 | 3900 |
| 2025-09-10 | -5.26 | $36.13 | 2000 |
| 2025-09-09 | -3.95 | $36.14 | 6400 |
| 2025-09-08 | -7.89 | $36.11 | 8100 |
| 2025-09-05 | -9.21 | $36.10 | 6409 |
| 2025-09-04 | -3.95 | $36.14 | 5400 |
| 2025-09-03 | -19.74 | $36.02 | 6700 |
| 2025-09-02 | -25.00 | $35.98 | 7600 |
| 2025-08-29 | -10.53 | $36.09 | 7700 |
| 2025-08-28 | -1.33 | $36.15 | 1300 |
| 2025-08-27 | -5.33 | $36.12 | 1700 |
| 2025-08-26 | -12.00 | $36.07 | 4027 |
| 2025-08-25 | -16.00 | $36.04 | 5607 |
| 2025-08-22 | -4.00 | $36.13 | 7200 |
| 2025-08-21 | -35.94 | $35.82 | 3400 |
| 2025-08-20 | -28.13 | $35.87 | 3305 |
| 2025-08-19 | -28.85 | $35.90 | 3400 |
| 2025-08-18 | -25.00 | $35.92 | 1600 |
| 2025-08-15 | -26.92 | $35.91 | 6001 |
| 2025-08-14 | -15.38 | $35.97 | 936 |
| 2025-08-13 | 0.00 | $36.05 | 5900 |
| 2025-08-12 | -12.31 | $35.92 | 7415 |
| 2025-08-11 | -44.62 | $35.71 | 11800 |
| 2025-08-08 | -33.85 | $35.78 | 4400 |
| 2025-08-07 | -36.92 | $35.76 | 4923 |
| 2025-08-06 | -27.69 | $35.82 | 4800 |
| 2025-08-05 | -33.85 | $35.78 | 7713 |
| 2025-08-04 | -29.23 | $35.81 | 2715 |
| 2025-08-01 | -63.08 | $35.59 | 3909 |
| 2025-07-31 | -29.23 | $35.81 | 20600 |
| 2025-07-30 | -30.77 | $35.80 | 8500 |
| 2025-07-29 | -23.08 | $35.85 | 8400 |
| 2025-07-28 | -16.92 | $35.89 | 5921 |
| 2025-07-25 | 0.00 | $35.95 | 8300 |
| 2025-07-24 | -7.32 | $35.89 | 7400 |
| 2025-07-23 | 0.00 | $35.90 | 3900 |
| 2025-07-22 | 0.00 | $35.85 | 10812 |
| 2025-07-21 | -20.00 | $35.69 | 7049 |
| 2025-07-18 | -6.56 | $35.70 | 1900 |
| 2025-07-17 | -14.75 | $35.65 | 13302 |
| 2025-07-16 | -39.34 | $35.50 | 8600 |
| 2025-07-15 | -44.26 | $35.47 | 24945 |
| 2025-07-14 | -24.59 | $35.59 | 7400 |
| 2025-07-11 | -29.51 | $35.56 | 18600 |
| 2025-07-10 | -18.03 | $35.63 | 39600 |
| 2025-07-09 | -26.23 | $35.58 | 18800 |
| 2025-07-08 | -26.23 | $35.58 | 6300 |
| 2025-07-07 | -21.31 | $35.61 | 2733 |
| 2025-07-03 | -16.67 | $35.68 | 272447 |
| 2025-07-02 | -45.45 | $35.49 | 31900 |
| 2025-07-01 | -30.30 | $35.59 | 2300 |
| 2025-06-30 | -39.39 | $35.53 | 8236 |
| 2025-06-27 | -57.97 | $35.39 | 90200 |
| 2025-06-26 | -76.81 | $35.26 | 13119 |
| 2025-06-25 | -59.42 | $35.38 | 3400 |
| 2025-06-24 | -46.38 | $35.47 | 5221 |
| 2025-06-23 | -51.14 | $35.34 | 47746 |
| 2025-06-20 | -56.82 | $35.29 | 7535 |
| 2025-06-18 | -56.82 | $35.29 | 4814 |
| 2025-06-17 | -13.37 | $35.27 | 17500 |
| 2025-06-16 | -11.83 | $35.33 | 6315 |
| 2025-06-13 | -13.37 | $35.27 | 56900 |
| 2025-06-12 | -11.05 | $35.36 | 300 |
| 2025-06-11 | -11.83 | $35.33 | 3821 |
| 2025-06-10 | -12.08 | $35.32 | 1117 |
| 2025-06-09 | -10.03 | $35.40 | 2800 |
| 2025-06-06 | -12.34 | $35.31 | 2229 |
| 2025-06-05 | -11.83 | $35.33 | 5935 |
| 2025-06-04 | -1.71 | $35.34 | 3000 |
| 2025-06-03 | -1.14 | $35.36 | 4549 |
| 2025-06-02 | -2.86 | $35.30 | 4611 |
| 2025-05-30 | -6.29 | $35.18 | 7812 |
| 2025-05-29 | -6.86 | $35.16 | 5500 |
| 2025-05-28 | -4.57 | $35.24 | 63127 |
| 2025-05-27 | -5.14 | $35.22 | 3600 |
| 2025-05-23 | -8.86 | $35.09 | 21641 |
| 2025-05-22 | -9.71 | $35.06 | 9000 |
| 2025-05-21 | -6.57 | $35.17 | 3100 |
| 2025-05-20 | -3.14 | $35.29 | 21013 |
| 2025-05-19 | 0.00 | $35.40 | 2600 |
| 2025-05-16 | 0.00 | $35.39 | 37035 |
| 2025-05-15 | 0.00 | $35.24 | 2500 |
| 2025-05-14 | -4.93 | $35.15 | 1545 |
| 2025-05-13 | -7.04 | $35.12 | 1113 |
| 2025-05-12 | -11.97 | $35.05 | 100000 |
| 2025-05-09 | -8.87 | $34.85 | 16824 |
| 2025-05-08 | -9.56 | $34.83 | 11319 |
| 2025-05-07 | -7.21 | $34.72 | 3800 |
| 2025-05-06 | 0.00 | $34.87 | 2300 |
| 2025-05-05 | 0.00 | $34.83 | 1700 |
| 2025-05-02 | -3.95 | $34.73 | 13100 |
| 2025-05-01 | -6.33 | $34.61 | 22521 |
| 2025-04-30 | -24.06 | $34.75 | 37100 |
| 2025-04-29 | -25.09 | $34.72 | 28121 |
| 2025-04-28 | -30.24 | $34.57 | 500 |
| 2025-04-25 | -30.85 | $34.58 | 23605 |
| 2025-04-24 | -36.96 | $34.57 | 2420 |
| 2025-04-23 | -51.93 | $34.28 | 14519 |
| 2025-04-22 | -55.44 | $34.22 | 74634 |
| 2025-04-21 | -61.80 | $33.98 | 2324 |
| 2025-04-17 | -58.36 | $34.11 | 7600 |
| 2025-04-16 | -58.89 | $34.09 | 4042 |
| 2025-04-15 | -54.64 | $34.25 | 32105 |
| 2025-04-14 | -56.76 | $34.17 | 2600 |
| 2025-04-11 | -60.74 | $34.02 | 14000 |
| 2025-04-10 | -67.11 | $33.78 | 5319 |
| 2025-04-09 | -49.87 | $34.43 | 20543 |
| 2025-04-08 | -88.59 | $32.97 | 15616 |
| 2025-04-07 | -78.25 | $33.36 | 5612 |
| 2025-04-04 | -95.67 | $33.44 | 47927 |
| 2025-04-03 | -93.85 | $34.48 | 10309 |
| 2025-04-02 | -56.58 | $35.45 | 4800 |
| 2025-04-01 | -67.76 | $35.28 | 5904 |
| 2025-03-31 | -74.34 | $35.18 | 42600 |
| 2025-03-28 | -86.00 | $35.11 | 28800 |
| 2025-03-27 | -62.50 | $35.58 | 3400 |
| 2025-03-26 | -41.50 | $36.00 | 3400 |
| 2025-03-25 | -36.57 | $36.20 | 25541 |
| 2025-03-24 | -38.89 | $36.15 | 13535 |
| 2025-03-21 | -67.13 | $35.54 | 20400 |
| 2025-03-20 | -66.67 | $35.75 | 3024 |
| 2025-03-19 | -63.77 | $35.83 | 2700 |
| 2025-03-18 | -78.67 | $35.47 | 4505 |
| 2025-03-17 | -73.04 | $35.69 | 12000 |
| 2025-03-14 | -85.58 | $35.29 | 7609 |
| 2025-03-13 | -100.00 | $34.83 | 62239 |
| 2025-03-12 | -94.39 | $35.16 | 8143 |
| 2025-03-11 | -94.39 | $35.16 | 9403 |
| 2025-03-10 | -95.12 | $35.29 | 6839 |
| 2025-03-07 | -85.37 | $35.92 | 2700 |
| 2025-03-06 | -93.56 | $35.84 | 3800 |
| 2025-03-05 | -78.76 | $36.24 | 1300 |
| 2025-03-04 | -88.50 | $36.02 | 6200 |
| 2025-03-03 | -100.00 | $36.24 | 32400 |
| 2025-02-28 | -82.42 | $36.66 | 6100 |
| 2025-02-27 | -98.08 | $36.49 | 6000 |
| 2025-02-26 | -88.19 | $36.75 | 2200 |
| 2025-02-25 | -84.03 | $36.81 | 6346 |
| 2025-02-24 | -93.70 | $36.83 | 4000 |
| 2025-02-21 | -96.46 | $36.93 | 3449 |
| 2025-02-20 | -48.42 | $37.56 | 5014 |
| 2025-02-19 | -29.47 | $37.74 | 2000 |
| 2025-02-18 | 0.00 | $38.02 | 8800 |
| 2025-02-14 | -25.53 | $37.74 | 21400 |
| 2025-02-13 | -22.13 | $37.71 | 4248 |
| 2025-02-12 | -37.50 | $37.50 | 8710 |
| 2025-02-11 | -27.37 | $37.49 | 4517 |
| 2025-02-10 | -19.49 | $37.52 | 1800 |
| 2025-02-07 | -22.03 | $37.46 | 4400 |
| 2025-02-06 | -11.86 | $37.70 | 5602 |
| 2025-02-05 | -11.44 | $37.71 | 3900 |
| 2025-02-04 | -17.80 | $37.56 | 12800 |
| 2025-02-03 | -25.42 | $37.38 | 5816 |
| 2025-01-31 | -17.37 | $37.57 | 7900 |
| 2025-01-30 | 0.00 | $37.88 | 13100 |
| 2025-01-29 | -12.20 | $37.42 | 4134 |
| 2025-01-28 | -7.80 | $37.51 | 11700 |
| 2025-01-27 | -9.27 | $37.48 | 10600 |
| 2025-01-24 | -5.37 | $37.56 | 7730 |
| 2025-01-23 | 0.00 | $37.62 | 10204 |
| 2025-01-22 | -5.53 | $37.50 | 5326 |
| 2025-01-21 | -0.53 | $37.49 | 14000 |
| 2025-01-17 | -38.82 | $37.07 | 1700 |
| 2025-01-16 | -50.60 | $36.85 | 5700 |
| 2025-01-15 | -55.76 | $36.85 | 8940 |
| 2025-01-14 | -76.62 | $36.27 | 3700 |
| 2025-01-13 | -83.09 | $36.09 | 11700 |
| 2025-01-10 | -95.29 | $35.97 | 5710 |
| 2025-01-08 | -87.62 | $36.63 | 5432 |
| 2025-01-07 | -90.10 | $36.58 | 1100 |
| 2025-01-06 | -71.02 | $37.20 | 2200 |
| 2025-01-03 | -85.87 | $36.78 | 4634 |
| 2025-01-02 | -96.11 | $36.49 | 2032 |
| 2024-12-31 | -93.99 | $36.55 | 3448 |
| 2024-12-30 | -92.53 | $36.61 | 3200 |
| 2024-12-27 | -82.92 | $36.88 | 2811 |
| 2024-12-26 | -68.68 | $37.28 | 1221 |
| 2024-12-24 | -67.26 | $37.32 | 3945 |
| 2024-12-23 | -81.85 | $36.91 | 1704 |
| 2024-12-20 | -84.70 | $36.83 | 1700 |
| 2024-12-19 | -97.51 | $36.47 | 7637 |
| 2024-12-18 | -97.23 | $36.40 | 4036 |
| 2024-12-17 | -40.48 | $38.04 | 4613 |
| 2024-12-16 | -28.03 | $38.40 | 1402 |
| 2024-12-13 | -39.12 | $38.06 | 2304 |
| 2024-12-12 | -37.07 | $38.12 | 608 |
| 2024-12-11 | -28.23 | $38.38 | 2700 |
| 2024-12-10 | -51.02 | $37.71 | 2325 |
| 2024-12-09 | -32.65 | $38.25 | 7220 |
| 2024-12-06 | -20.07 | $38.62 | 1700 |
| 2024-12-05 | -25.78 | $38.17 | 21042 |
| 2024-12-04 | 0.00 | $38.83 | 2411 |
| 2024-12-03 | -10.57 | $38.07 | 5700 |
| 2024-12-02 | -1.43 | $38.29 | 7405 |
| 2024-11-29 | -14.79 | $37.89 | 1000 |
| 2024-11-27 | -21.83 | $37.69 | 9600 |
| 2024-11-26 | -14.08 | $37.91 | 3400 |
| 2024-11-25 | 0.00 | $38.31 | 2600 |
| 2024-11-22 | -8.97 | $37.60 | 3125 |
| 2024-11-21 | -20.09 | $37.34 | 5235 |
| 2024-11-20 | -52.99 | $36.57 | 3339 |
| 2024-11-19 | -46.61 | $36.71 | 19047 |
| 2024-11-18 | -55.08 | $36.51 | 8143 |
| 2024-11-15 | -65.25 | $36.27 | 16100 |
| 2024-11-14 | -22.03 | $37.29 | 2300 |
| 2024-11-13 | -11.44 | $37.54 | 2703 |
| 2024-11-12 | -16.10 | $37.43 | 1400 |
| 2024-11-11 | -1.27 | $37.78 | 4214 |
| 2024-11-08 | -7.20 | $37.64 | 2100 |
| 2024-11-07 | 0.00 | $37.81 | 928 |
| 2024-11-06 | 0.00 | $37.38 | 1015 |
| 2024-11-05 | -65.13 | $35.98 | 13900 |
| 2024-11-04 | -78.95 | $35.77 | 5949 |
| 2024-11-01 | -98.68 | $35.47 | 1134 |
| 2024-10-31 | -96.05 | $35.51 | 308 |
| 2024-10-30 | -55.36 | $36.04 | 6500 |
| 2024-10-29 | -29.76 | $36.47 | 3900 |
| 2024-10-28 | -46.51 | $36.17 | 2600 |
| 2024-10-25 | -48.26 | $36.14 | 2200 |
| 2024-10-24 | -62.79 | $35.89 | 30846 |
| 2024-10-23 | -77.91 | $35.63 | 283641 |
| 2024-10-22 | -47.09 | $36.16 | 16429 |
| 2024-10-21 | -39.53 | $36.29 | 6600 |
| 2024-10-18 | -24.42 | $36.55 | 6546 |
| 2024-10-17 | -35.36 | $36.33 | 2200 |
| 2024-10-16 | -32.60 | $36.38 | 3228 |
| 2024-10-15 | -31.28 | $36.21 | 800 |
| 2024-10-14 | -1.23 | $36.94 | 2118 |
| 2024-10-11 | -3.14 | $36.55 | 4500 |
| 2024-10-10 | -2.63 | $36.24 | 2820 |
| 2024-10-09 | -2.75 | $36.22 | 2800 |
| 2024-10-08 | -10.28 | $35.98 | 5200 |
| 2024-10-07 | -24.30 | $35.58 | 800 |
| 2024-10-04 | -8.10 | $36.04 | 3000 |
| 2024-10-03 | -29.02 | $35.44 | 7600 |
| 2024-10-02 | -28.32 | $35.46 | 2200 |
| 2024-10-01 | -26.57 | $35.51 | 5100 |
| 2024-09-30 | -15.73 | $35.82 | 4400 |
| 2024-09-27 | -5.59 | $36.11 | 3600 |
| 2024-09-26 | 0.00 | $36.26 | 5647 |
| 2024-09-25 | -8.05 | $35.58 | 5000 |
| 2024-09-24 | -0.43 | $35.72 | 3000 |
| 2024-09-23 | -6.03 | $35.59 | 31631 |
| 2024-09-20 | -24.57 | $35.16 | 2500 |
| 2024-09-19 | -4.74 | $35.62 | 32433 |
| 2024-09-18 | -36.52 | $34.54 | 3300 |
| 2024-09-17 | -19.10 | $34.85 | 5336 |
| 2024-09-16 | -33.15 | $34.60 | 5201 |
| 2024-09-13 | -30.34 | $34.65 | 6740 |
| 2024-09-12 | -50.00 | $34.30 | 5225 |
| 2024-09-11 | -51.44 | $34.12 | 5621 |
| 2024-09-10 | -60.25 | $33.75 | 68000 |
| 2024-09-09 | -56.46 | $33.66 | 8919 |
| 2024-09-06 | -63.24 | $33.47 | 7100 |
| 2024-09-05 | -36.00 | $33.93 | 6000 |
| 2024-09-04 | -29.22 | $34.10 | 7519 |
| 2024-09-03 | -29.49 | $34.09 | 12600 |
| 2024-08-30 | -2.29 | $35.08 | 1318 |
| 2024-08-29 | -11.25 | $34.65 | 2536 |
| 2024-08-28 | -11.04 | $34.66 | 5700 |
| 2024-08-27 | -7.08 | $34.85 | 21307 |
| 2024-08-26 | -5.63 | $34.92 | 19400 |
| 2024-08-23 | -0.64 | $35.07 | 10600 |
| 2024-08-22 | -11.75 | $34.52 | 8300 |
| 2024-08-21 | 0.00 | $35.07 | 5700 |
| 2024-08-20 | -9.89 | $34.49 | 14100 |
| 2024-08-19 | -9.35 | $34.85 | 40300 |
| 2024-08-16 | -23.06 | $34.26 | 12600 |
| 2024-08-15 | -19.88 | $34.42 | 18347 |
| 2024-08-14 | -46.70 | $33.22 | 6100 |
| 2024-08-13 | -45.23 | $33.49 | 6028 |
| 2024-08-12 | -66.08 | $32.52 | 10700 |
| 2024-08-09 | -61.78 | $32.79 | 5200 |
| 2024-08-08 | -65.13 | $32.58 | 10800 |
| 2024-08-07 | -82.96 | $31.46 | 8900 |
| 2024-08-06 | -75.96 | $31.90 | 6000 |
| 2024-08-05 | -83.92 | $31.40 | 52748 |
| 2024-08-02 | -95.93 | $32.19 | 2500 |
| 2024-08-01 | -95.58 | $33.43 | 5100 |
| 2024-07-31 | -61.98 | $34.73 | 6800 |
| 2024-07-30 | -87.22 | $33.94 | 6631 |
| 2024-07-29 | -74.44 | $34.34 | 5200 |
| 2024-07-26 | -73.80 | $34.36 | 6500 |
| 2024-07-25 | -94.89 | $33.70 | 5930 |
| 2024-07-24 | -94.06 | $33.98 | 8121 |
| 2024-07-23 | -74.64 | $35.11 | 8431 |
| 2024-07-22 | -59.81 | $35.42 | 2532 |
| 2024-07-19 | -100.00 | $34.58 | 8800 |
| 2024-07-18 | -82.32 | $35.04 | 10827 |
| 2024-07-17 | -63.64 | $35.41 | 6311 |
| 2024-07-16 | 0.00 | $36.67 | 5328 |
| 2024-07-15 | -19.08 | $36.02 | 10600 |
| 2024-07-12 | -24.05 | $35.82 | 4800 |
| 2024-07-11 | -26.09 | $35.64 | 10600 |
| 2024-07-10 | 0.00 | $35.83 | 13800 |
| 2024-07-09 | -13.61 | $35.51 | 26317 |
| 2024-07-08 | 0.00 | $35.71 | 4811 |
| 2024-07-05 | -5.56 | $35.38 | 6700 |
| 2024-07-03 | -1.42 | $35.41 | 19731 |
| 2024-07-02 | -18.29 | $35.11 | 6112 |
| 2024-07-01 | -18.29 | $35.11 | 6234 |
| 2024-06-28 | -8.50 | $35.26 | 8300 |
| 2024-06-27 | -27.00 | $34.89 | 4200 |
| 2024-06-26 | -27.50 | $34.88 | 4700 |
| 2024-06-25 | -27.50 | $34.88 | 9311 |
| 2024-06-24 | -35.50 | $34.72 | 9800 |
| 2024-06-21 | -17.50 | $35.08 | 2800 |
| 2024-06-20 | -16.50 | $35.10 | 6244 |
| 2024-06-18 | -0.50 | $35.41 | 9934 |
| 2024-06-17 | -1.65 | $35.22 | 4100 |
| 2024-06-14 | -25.82 | $34.78 | 3900 |
| 2024-06-13 | -15.93 | $34.96 | 16700 |
| 2024-06-12 | -1.10 | $35.23 | 6147 |
| 2024-06-11 | -31.01 | $34.52 | 6300 |
| 2024-06-10 | -29.11 | $34.55 | 8226 |
| 2024-06-07 | -51.90 | $34.19 | 5000 |
| 2024-06-06 | -39.87 | $34.38 | 29906 |
| 2024-06-05 | -25.95 | $34.60 | 4500 |
| 2024-06-04 | -76.58 | $33.80 | 14900 |
| 2024-06-03 | -51.90 | $34.19 | 13700 |
| 2024-05-31 | -68.35 | $33.93 | 17709 |
| 2024-05-30 | -39.49 | $34.09 | 8635 |
| 2024-05-29 | -30.65 | $34.25 | 3046 |
| 2024-05-28 | -12.90 | $34.69 | 10132 |
| 2024-05-24 | -12.50 | $34.70 | 6500 |
| 2024-05-23 | -19.35 | $34.53 | 4200 |
| 2024-05-22 | -5.65 | $34.87 | 3200 |
| 2024-05-21 | -10.48 | $34.75 | 23600 |
| 2024-05-20 | 0.00 | $35.01 | 3900 |
| 2024-05-17 | -14.03 | $34.59 | 2729 |
| 2024-05-16 | -10.47 | $34.67 | 5233 |
| 2024-05-15 | 0.00 | $34.98 | 4900 |
| 2024-05-14 | -2.92 | $34.35 | 6218 |
| 2024-05-13 | -4.78 | $34.21 | 15901 |
| 2024-05-10 | -10.23 | $33.95 | 9635 |
| 2024-05-09 | -10.23 | $33.95 | 5700 |
| 2024-05-08 | -20.52 | $33.84 | 3300 |
| 2024-05-07 | -17.47 | $33.91 | 9516 |
| 2024-05-06 | -14.66 | $34.00 | 38700 |
| 2024-05-03 | -36.21 | $33.50 | 5000 |
| 2024-05-02 | -46.98 | $33.25 | 8500 |
| 2024-05-01 | -79.76 | $32.53 | 11934 |
| 2024-04-30 | -64.68 | $32.91 | 5240 |
| 2024-04-29 | -38.10 | $33.58 | 1800 |
| 2024-04-26 | -48.04 | $33.48 | 2200 |
| 2024-04-25 | -64.06 | $33.03 | 7200 |
| 2024-04-24 | -58.72 | $33.18 | 17318 |
| 2024-04-23 | -60.85 | $33.12 | 11400 |
| 2024-04-22 | -84.70 | $32.45 | 13500 |
| 2024-04-19 | -97.86 | $32.08 | 5824 |
| 2024-04-18 | -98.65 | $32.64 | 16523 |
| 2024-04-17 | -96.06 | $32.88 | 6420 |
| 2024-04-16 | -89.89 | $33.23 | 13438 |
| 2024-04-15 | -90.96 | $33.32 | 5200 |
| 2024-04-12 | -97.37 | $33.72 | 14047 |
| 2024-04-11 | -53.00 | $34.30 | 5428 |
| 2024-04-10 | -90.00 | $33.93 | 6500 |
| 2024-04-09 | -50.00 | $34.33 | 5100 |
| 2024-04-08 | -64.00 | $34.19 | 3400 |
| 2024-04-05 | -69.00 | $34.14 | 6000 |
| 2024-04-04 | -86.00 | $33.97 | 6102 |
| 2024-04-03 | -56.00 | $34.27 | 7400 |
| 2024-04-02 | -60.00 | $34.23 | 2614 |
| 2024-04-01 | -16.00 | $34.67 | 8000 |
| 2024-03-28 | -20.93 | $34.51 | 5100 |
| 2024-03-27 | -9.41 | $34.60 | 4100 |
| 2024-03-26 | -28.87 | $34.40 | 7300 |
| 2024-03-25 | -37.11 | $34.32 | 12000 |
| 2024-03-22 | -9.28 | $34.59 | 1428 |
| 2024-03-21 | -20.20 | $34.48 | 8622 |
| 2024-03-20 | -18.10 | $34.48 | 10300 |
| 2024-03-19 | -35.80 | $34.09 | 5400 |
| 2024-03-18 | -41.98 | $33.99 | 6340 |
| 2024-03-15 | -38.89 | $34.04 | 17300 |
| 2024-03-14 | -37.04 | $34.07 | 2127 |
| 2024-03-13 | -24.07 | $34.28 | 8500 |
| 2024-03-12 | -17.28 | $34.39 | 6538 |
| 2024-03-11 | -30.86 | $34.17 | 4237 |
| 2024-03-08 | -18.52 | $34.37 | 4600 |
| 2024-03-07 | -5.59 | $34.57 | 10547 |
| 2024-03-06 | -8.33 | $34.37 | 16100 |
| 2024-03-05 | -32.64 | $34.02 | 8102 |
| 2024-03-04 | -7.64 | $34.38 | 3600 |
| 2024-03-01 | -9.09 | $34.35 | 12200 |
| 2024-02-29 | 0.00 | $34.11 | 22900 |
| 2024-02-28 | -14.68 | $33.78 | 4032 |
| 2024-02-27 | -8.26 | $33.85 | 10500 |
| 2024-02-26 | -7.55 | $33.83 | 12500 |
| 2024-02-23 | -5.05 | $33.79 | 12400 |
| 2024-02-22 | -11.22 | $33.72 | 28717 |
| 2024-02-21 | -63.27 | $33.21 | 16601 |
| 2024-02-20 | -42.86 | $33.41 | 17345 |
| 2024-02-16 | -34.69 | $33.49 | 37900 |
| 2024-02-15 | -15.32 | $33.66 | 16900 |
| 2024-02-14 | -16.79 | $33.61 | 17000 |
| 2024-02-13 | -33.12 | $33.32 | 6600 |
| 2024-02-12 | -10.39 | $33.67 | 13548 |
| 2024-02-09 | 0.00 | $33.73 | 4706 |
| 2024-02-08 | -2.50 | $33.46 | 40236 |
| 2024-02-07 | -2.78 | $33.34 | 7320 |
| 2024-02-06 | -15.38 | $33.17 | 49400 |
| 2024-02-05 | -7.69 | $33.25 | 22100 |
| 2024-02-02 | -4.20 | $33.28 | 13200 |
| 2024-02-01 | -21.60 | $33.06 | 10300 |
| 2024-01-31 | -36.80 | $32.87 | 19300 |
| 2024-01-30 | -12.00 | $33.18 | 6300 |
| 2024-01-29 | -6.40 | $33.25 | 16500 |
| 2024-01-26 | -18.33 | $33.06 | 14700 |
| 2024-01-25 | -5.83 | $33.21 | 112019 |
| 2024-01-24 | -13.33 | $33.12 | 12821 |
| 2024-01-23 | -6.48 | $33.09 | 17616 |
| 2024-01-22 | -8.33 | $33.07 | 9200 |
| 2024-01-19 | 0.00 | $33.00 | 54200 |
| 2024-01-18 | -30.43 | $32.72 | 8100 |
| 2024-01-17 | -63.04 | $32.42 | 26200 |
| 2024-01-16 | -52.17 | $32.52 | 3900 |
| 2024-01-12 | -52.17 | $32.52 | 15000 |
| 2024-01-11 | -44.57 | $32.59 | 11100 |
| 2024-01-10 | -38.46 | $32.55 | 11200 |
| 2024-01-09 | -44.44 | $32.48 | 26005 |
| 2024-01-08 | -42.15 | $32.49 | 9832 |
| 2024-01-05 | -63.85 | $32.17 | 61705 |
| 2024-01-04 | -67.16 | $32.10 | 13800 |
| 2024-01-03 | -57.66 | $32.21 | 11100 |
| 2024-01-02 | -37.23 | $32.49 | 198236 |
| 2023-12-29 | -14.77 | $32.78 | 29036 |
| 2023-12-28 | -1.30 | $32.98 | 19043 |
| 2023-12-27 | -12.99 | $32.80 | 15547 |
| 2023-12-26 | -12.50 | $32.80 | 14500 |
| 2023-12-22 | -16.25 | $32.74 | 22100 |
| 2023-12-21 | 0.00 | $33.00 | 20122 |
| 2023-12-20 | -23.13 | $32.63 | 22826 |
| 2023-12-19 | -4.29 | $32.93 | 14100 |
| 2023-12-18 | -3.25 | $32.86 | 12100 |
| 2023-12-15 | -3.77 | $32.84 | 118700 |
| 2023-12-14 | -5.70 | $32.75 | 180200 |
| 2023-12-13 | 0.00 | $32.55 | 23700 |
| 2023-12-12 | -5.61 | $32.19 | 9838 |
| 2023-12-11 | -5.80 | $32.14 | 31618 |
| 2023-12-08 | -7.09 | $31.90 | 30529 |
| 2023-12-07 | -6.67 | $31.84 | 14600 |
| 2023-12-06 | -17.42 | $31.67 | 15941 |
| 2023-12-05 | -12.60 | $31.69 | 29400 |
| 2023-12-04 | -5.06 | $31.77 | 31300 |
| 2023-12-01 | 0.00 | $31.85 | 15600 |
| 2023-11-30 | -5.59 | $31.61 | 27300 |
| 2023-11-29 | -4.42 | $31.61 | 8100 |
| 2023-11-28 | -5.56 | $31.50 | 11800 |
| 2023-11-27 | -2.63 | $31.55 | 15447 |
| 2023-11-24 | -4.28 | $31.49 | 3500 |
| 2023-11-22 | -3.74 | $31.50 | 19400 |
| 2023-11-21 | -8.06 | $31.41 | 13400 |
| 2023-11-20 | -1.09 | $31.51 | 39613 |
| 2023-11-17 | -4.52 | $31.39 | 8600 |
| 2023-11-16 | -9.60 | $31.30 | 9300 |
| 2023-11-15 | -1.69 | $31.44 | 34400 |
| 2023-11-14 | -4.22 | $31.29 | 8200 |
| 2023-11-13 | -25.88 | $30.96 | 22100 |
| 2023-11-10 | -26.47 | $30.95 | 30400 |
| 2023-11-09 | -53.68 | $30.58 | 100300 |
| 2023-11-08 | -53.57 | $30.74 | 22315 |
| 2023-11-07 | -50.43 | $30.85 | 10416 |
| 2023-11-06 | -59.91 | $30.63 | 56739 |
| 2023-11-03 | -56.03 | $30.72 | 102110 |
| 2023-11-02 | -70.69 | $30.38 | 60500 |
| 2023-11-01 | -83.19 | $30.09 | 16321 |
| 2023-10-31 | -89.66 | $29.94 | 15600 |
| 2023-10-30 | -94.83 | $29.82 | 14206 |
| 2023-10-27 | -94.83 | $29.82 | 37200 |
| 2023-10-26 | -96.12 | $29.79 | 16500 |
| 2023-10-25 | -99.53 | $29.88 | 25635 |
| 2023-10-24 | -74.62 | $30.55 | 208200 |
| 2023-10-23 | -85.79 | $30.33 | 292400 |
| 2023-10-20 | -92.44 | $30.43 | 38737 |
| 2023-10-19 | -83.44 | $30.71 | 12100 |
| 2023-10-18 | -64.33 | $31.01 | 7339 |
| 2023-10-17 | -47.95 | $31.34 | 12000 |
| 2023-10-16 | -49.12 | $31.32 | 26517 |
| 2023-10-13 | -70.17 | $30.99 | 11328 |
| 2023-10-12 | -48.17 | $31.58 | 13500 |
| 2023-10-11 | -44.30 | $31.77 | 31800 |
| 2023-10-10 | -43.46 | $31.79 | 10334 |
| 2023-10-09 | -62.55 | $31.36 | 2707 |
| 2023-10-06 | -69.55 | $31.19 | 390200 |
| 2023-10-05 | -88.89 | $30.72 | 20400 |
| 2023-10-04 | -83.47 | $30.86 | 49900 |
| 2023-10-03 | -96.69 | $30.55 | 15439 |
| 2023-10-02 | -76.90 | $31.22 | 28000 |
| 2023-09-29 | -75.56 | $31.35 | 38300 |
| 2023-09-28 | -80.32 | $31.20 | 12704 |
| 2023-09-27 | -88.25 | $30.95 | 10500 |
| 2023-09-26 | -99.05 | $30.61 | 8537 |
| 2023-09-25 | -89.60 | $31.06 | 5007 |
| 2023-09-22 | -97.22 | $30.93 | 26125 |
| 2023-09-21 | -100.00 | $30.95 | 8200 |
| 2023-09-20 | -94.81 | $31.72 | 7510 |
| 2023-09-19 | -89.29 | $31.98 | 20300 |
| 2023-09-18 | -89.89 | $32.13 | 29721 |
| 2023-09-15 | -90.45 | $32.12 | 38600 |
| 2023-09-14 | -51.12 | $32.82 | 121443 |
| 2023-09-13 | -75.84 | $32.38 | 141927 |
| 2023-09-12 | -70.79 | $32.47 | 127726 |
| 2023-09-11 | -47.75 | $32.88 | 4700 |
| 2023-09-08 | -64.04 | $32.59 | 8724 |
| 2023-09-07 | -65.17 | $32.57 | 6800 |
| 2023-09-06 | -46.07 | $32.91 | 29215 |
| 2023-09-05 | -33.15 | $33.14 | 8243 |
| 2023-09-01 | -28.00 | $33.39 | 10502 |
| 2023-08-31 | -29.06 | $33.39 | 32400 |
| 2023-08-30 | -39.41 | $33.18 | 13832 |
| 2023-08-29 | -45.10 | $33.07 | 31400 |
| 2023-08-28 | -76.65 | $32.55 | 17600 |
| 2023-08-25 | -87.78 | $32.28 | 16204 |
| 2023-08-24 | -94.01 | $32.14 | 10600 |
| 2023-08-23 | -75.28 | $32.64 | 10925 |
| 2023-08-22 | -91.01 | $32.22 | 46905 |
| 2023-08-21 | -82.40 | $32.45 | 17444 |
| 2023-08-18 | -89.89 | $32.25 | 9500 |
| 2023-08-17 | -98.00 | $32.20 | 11300 |
| 2023-08-16 | -100.00 | $32.50 | 13311 |
| 2023-08-15 | -100.00 | $32.92 | 6700 |
| 2023-08-14 | -77.06 | $33.34 | 10303 |
| 2023-08-11 | -98.73 | $33.09 | 24700 |
| 2023-08-10 | -97.87 | $33.27 | 14700 |
| 2023-08-09 | -100.00 | $33.30 | 23619 |
| 2023-08-08 | -81.95 | $33.56 | 4417 |
| 2023-08-07 | -71.30 | $33.88 | 21510 |
| 2023-08-04 | -74.81 | $33.64 | 10700 |
| 2023-08-03 | -69.44 | $33.65 | 241700 |
| 2023-08-02 | -51.59 | $33.84 | 10900 |
| 2023-08-01 | -14.01 | $34.43 | 73500 |
| 2023-07-31 | 0.00 | $34.65 | 10803 |
| 2023-07-28 | -2.13 | $34.46 | 17700 |
| 2023-07-27 | -29.08 | $34.08 | 19000 |
| 2023-07-26 | -23.40 | $34.16 | 19238 |
| 2023-07-25 | -22.00 | $34.16 | 7903 |
| 2023-07-24 | -28.00 | $34.07 | 21038 |
| 2023-07-21 | -24.67 | $34.12 | 19900 |
| 2023-07-20 | -29.33 | $34.05 | 26322 |
| 2023-07-19 | -8.00 | $34.37 | 33449 |
| 2023-07-18 | -5.00 | $34.32 | 7201 |
| 2023-07-17 | -8.40 | $34.19 | 12202 |
| 2023-07-14 | -17.97 | $34.04 | 21937 |
| 2023-07-13 | -6.25 | $34.19 | 10012 |
| 2023-07-12 | -6.84 | $34.08 | 19800 |
| 2023-07-11 | 0.00 | $33.79 | 5612 |
| 2023-07-10 | -21.59 | $33.58 | 10612 |
| 2023-07-07 | -44.94 | $33.37 | 16336 |
| 2023-07-06 | -54.17 | $33.25 | 12122 |
| 2023-07-05 | -21.88 | $33.49 | 12519 |
| 2023-07-03 | 0.00 | $33.77 | 8800 |
| 2023-06-30 | -7.44 | $33.61 | 23500 |
| 2023-06-29 | -7.64 | $33.46 | 31532 |
| 2023-06-28 | -15.97 | $33.34 | 7200 |
| 2023-06-27 | -13.89 | $33.37 | 11800 |
| 2023-06-26 | -29.86 | $33.14 | 13900 |
| 2023-06-23 | -31.72 | $33.11 | 9400 |
| 2023-06-22 | -23.38 | $33.21 | 33921 |
| 2023-06-21 | -18.83 | $33.28 | 85800 |
| 2023-06-20 | -16.88 | $33.31 | 24548 |
| 2023-06-16 | -5.84 | $33.48 | 26113 |
| 2023-06-15 | -5.19 | $33.49 | 12400 |
| 2023-06-14 | -9.46 | $33.37 | 9400 |
| 2023-06-13 | -7.14 | $33.33 | 17100 |
| 2023-06-12 | -0.84 | $33.21 | 8100 |
| 2023-06-09 | -12.26 | $32.96 | 13323 |
| 2023-06-08 | -1.89 | $33.07 | 8600 |
| 2023-06-07 | -12.26 | $32.96 | 27309 |
| 2023-06-06 | -12.50 | $32.80 | 20834 |
| 2023-06-05 | -18.52 | $32.69 | 5730 |
| 2023-06-02 | -2.47 | $32.82 | 20900 |
| 2023-06-01 | -50.00 | $32.38 | 24900 |
| 2023-05-31 | -74.29 | $32.21 | 31500 |
| 2023-05-30 | -42.86 | $32.43 | 13900 |
| 2023-05-26 | -34.29 | $32.49 | 34100 |
| 2023-05-25 | -62.86 | $32.29 | 20429 |
| 2023-05-24 | -92.86 | $32.08 | 40616 |
| 2023-05-23 | -44.29 | $32.42 | 18100 |
| 2023-05-22 | -38.57 | $32.46 | 23800 |
| 2023-05-19 | -32.86 | $32.50 | 19904 |
| 2023-05-18 | 0.00 | $32.73 | 14800 |
| 2023-05-17 | -35.53 | $32.52 | 8609 |
| 2023-05-16 | -72.37 | $32.24 | 11700 |
| 2023-05-15 | -51.90 | $32.41 | 40400 |
| 2023-05-12 | -74.68 | $32.23 | 23800 |
| 2023-05-11 | -73.42 | $32.24 | 39815 |
| 2023-05-10 | -54.43 | $32.39 | 15332 |
| 2023-05-09 | -54.43 | $32.39 | 215300 |
| 2023-05-08 | -46.84 | $32.45 | 10500 |
| 2023-05-05 | -35.44 | $32.54 | 7700 |
| 2023-05-04 | -79.75 | $32.19 | 15119 |
| 2023-05-03 | -40.51 | $32.50 | 6100 |
| 2023-05-02 | -47.62 | $32.47 | 19700 |
| 2023-05-01 | -38.78 | $32.63 | 15223 |
| 2023-04-28 | -48.98 | $32.53 | 11929 |
| 2023-04-27 | -69.39 | $32.33 | 9600 |
| 2023-04-26 | -86.02 | $32.21 | 13900 |
| 2023-04-25 | -83.16 | $32.22 | 6209 |
| 2023-04-24 | -40.20 | $32.60 | 45200 |
| 2023-04-21 | -29.01 | $32.54 | 41522 |
| 2023-04-20 | -22.22 | $32.65 | 6500 |
| 2023-04-19 | -22.84 | $32.64 | 25500 |
| 2023-04-18 | -15.43 | $32.76 | 7338 |
| 2023-04-17 | -20.99 | $32.67 | 15600 |
| 2023-04-14 | -25.31 | $32.60 | 17933 |
| 2023-04-13 | -19.14 | $32.70 | 13800 |
| 2023-04-12 | -31.48 | $32.50 | 13211 |
| 2023-04-11 | -32.18 | $32.76 | 12810 |
| 2023-04-10 | -28.57 | $32.47 | 13520 |
| 2023-04-06 | -42.40 | $32.28 | 20816 |
| 2023-04-05 | -56.86 | $32.29 | 14418 |
| 2023-04-04 | -53.76 | $32.52 | 20116 |
| 2023-04-03 | -47.74 | $33.01 | 39400 |
| 2023-03-31 | -52.33 | $32.98 | 19438 |
| 2023-03-30 | -58.15 | $32.66 | 279526 |
| 2023-03-29 | -60.30 | $32.53 | 8700 |
| 2023-03-28 | -65.57 | $32.21 | 47800 |
| 2023-03-27 | -68.37 | $32.04 | 13900 |
| 2023-03-24 | -67.22 | $32.11 | 25801 |
| 2023-03-23 | -69.36 | $31.98 | 20101 |
| 2023-03-22 | -64.74 | $32.26 | 15600 |
| 2023-03-21 | -55.85 | $32.80 | 8700 |
| 2023-03-20 | -64.58 | $32.27 | 6400 |
| 2023-03-17 | -76.28 | $31.56 | 13800 |
| 2023-03-16 | -62.60 | $32.39 | 27800 |
| 2023-03-15 | -71.17 | $31.87 | 28900 |
| 2023-03-14 | -51.89 | $33.04 | 17439 |
| 2023-03-13 | -60.79 | $32.50 | 28930 |
| 2023-03-10 | -100.00 | $33.19 | 16500 |
| 2023-03-09 | -99.53 | $34.09 | 27101 |
| 2023-03-08 | -65.03 | $35.13 | 23007 |
| 2023-03-07 | -66.87 | $35.10 | 11300 |
| 2023-03-06 | -30.67 | $35.69 | 15426 |
| 2023-03-03 | -7.36 | $36.07 | 7449 |
| 2023-03-02 | -24.83 | $35.68 | 84023 |
| 2023-03-01 | -51.01 | $35.29 | 58609 |
| 2023-02-28 | -71.81 | $34.98 | 20406 |
| 2023-02-27 | -54.36 | $35.24 | 15429 |
| 2023-02-24 | -70.47 | $35.00 | 11100 |
| 2023-02-23 | -69.70 | $35.13 | 385700 |
| 2023-02-22 | -98.48 | $34.75 | 279039 |
| 2023-02-21 | -87.88 | $34.89 | 39100 |
| 2023-02-17 | -77.89 | $35.31 | 55020 |
| 2023-02-16 | -47.37 | $35.60 | 11936 |
| 2023-02-15 | -16.30 | $35.87 | 8800 |
| 2023-02-14 | -10.87 | $35.92 | 17500 |
| 2023-02-13 | -14.13 | $35.89 | 7600 |
| 2023-02-10 | -44.57 | $35.61 | 14142 |
| 2023-02-09 | -98.86 | $35.15 | 52709 |
| 2023-02-08 | -63.64 | $35.46 | 15800 |
| 2023-02-07 | -41.76 | $35.64 | 23424 |
| 2023-02-06 | -76.92 | $35.32 | 68000 |
| 2023-02-03 | -43.62 | $35.61 | 15400 |
| 2023-02-02 | -25.93 | $35.67 | 47549 |
| 2023-02-01 | -18.84 | $35.76 | 28127 |
| 2023-01-31 | -21.74 | $35.72 | 76705 |
| 2023-01-30 | -38.41 | $35.49 | 11000 |
| 2023-01-27 | -8.70 | $35.90 | 58715 |
| 2023-01-26 | -4.48 | $35.92 | 19925 |
| 2023-01-25 | -10.34 | $35.68 | 225800 |
| 2023-01-24 | -20.69 | $35.56 | 34016 |
| 2023-01-23 | -6.03 | $35.73 | 20400 |
| 2023-01-20 | -22.81 | $35.52 | 16600 |
| 2023-01-19 | -45.61 | $35.26 | 55600 |
| 2023-01-18 | -33.33 | $35.40 | 27541 |
| 2023-01-17 | -22.81 | $35.52 | 34731 |
| 2023-01-13 | -3.77 | $35.66 | 48500 |
| 2023-01-12 | -8.49 | $35.61 | 39839 |
| 2023-01-11 | -30.36 | $35.42 | 39500 |
| 2023-01-10 | -41.07 | $35.30 | 22138 |
| 2023-01-09 | -46.43 | $35.24 | 24700 |
| 2023-01-06 | -52.68 | $35.17 | 17600 |
| 2023-01-05 | -87.50 | $34.78 | 160120 |
| 2023-01-04 | -66.07 | $35.02 | 19800 |
| 2023-01-03 | -96.40 | $34.70 | 5700 |
| 2022-12-30 | -78.13 | $35.02 | 32400 |
| 2022-12-29 | -78.43 | $35.03 | 26400 |
| 2022-12-28 | -94.12 | $34.87 | 23800 |
| 2022-12-27 | -73.86 | $35.18 | 21000 |
| 2022-12-23 | -75.00 | $35.17 | 14109 |
| 2022-12-22 | -77.53 | $35.15 | 10322 |
| 2022-12-21 | -51.69 | $35.38 | 166528 |
| 2022-12-20 | -78.65 | $35.14 | 17600 |
| 2022-12-19 | -83.15 | $35.10 | 24200 |
| 2022-12-16 | -66.67 | $35.28 | 45000 |
| 2022-12-15 | -75.00 | $35.30 | 12600 |
| 2022-12-14 | -48.61 | $35.49 | 35048 |
| 2022-12-13 | -37.50 | $35.57 | 28900 |
| 2022-12-12 | -62.50 | $35.39 | 14100 |
| 2022-12-09 | -86.11 | $35.22 | 24000 |
| 2022-12-08 | -95.00 | $35.27 | 35442 |
| 2022-12-07 | -82.93 | $35.24 | 75614 |
| 2022-12-06 | -76.83 | $35.29 | 177902 |
| 2022-12-05 | -34.15 | $35.64 | 18038 |
| 2022-12-02 | -25.61 | $35.71 | 12211 |
| 2022-12-01 | -32.93 | $35.65 | 118022 |
| 2022-11-30 | -21.95 | $35.74 | 63334 |
| 2022-11-29 | -36.59 | $35.62 | 45007 |
| 2022-11-28 | -47.56 | $35.53 | 23700 |
| 2022-11-25 | -18.29 | $35.77 | 5500 |
| 2022-11-23 | -19.51 | $35.76 | 10401 |
| 2022-11-22 | -14.63 | $35.80 | 157300 |
| 2022-11-21 | -29.81 | $35.61 | 5400 |
| 2022-11-18 | -26.92 | $35.64 | 20200 |
| 2022-11-17 | -22.69 | $35.65 | 7800 |
| 2022-11-16 | -25.62 | $35.61 | 23108 |
| 2022-11-15 | -14.05 | $35.75 | 13700 |
| 2022-11-14 | -16.53 | $35.72 | 11800 |
| 2022-11-11 | -15.79 | $35.71 | 9348 |
| 2022-11-10 | -24.84 | $35.53 | 15415 |
| 2022-11-09 | -43.13 | $35.23 | 27200 |
| 2022-11-08 | -5.34 | $35.56 | 11336 |
| 2022-11-07 | -3.91 | $35.55 | 88306 |
| 2022-11-04 | -18.75 | $35.36 | 173126 |
| 2022-11-03 | -28.91 | $35.23 | 38924 |
| 2022-11-02 | -21.88 | $35.32 | 13332 |
| 2022-11-01 | -11.72 | $35.45 | 190200 |
| 2022-10-31 | -14.17 | $35.41 | 13200 |
| 2022-10-28 | -12.05 | $35.32 | 13220 |
| 2022-10-27 | -9.50 | $35.31 | 22300 |
| 2022-10-26 | -7.14 | $35.29 | 50111 |
| 2022-10-25 | -11.07 | $35.18 | 177724 |
| 2022-10-24 | -11.72 | $35.09 | 260200 |
| 2022-10-21 | -14.01 | $35.03 | 37000 |
| 2022-10-20 | -22.57 | $34.81 | 10820 |
| 2022-10-19 | -21.01 | $34.85 | 168300 |
| 2022-10-18 | -20.23 | $34.87 | 5700 |
| 2022-10-17 | -30.35 | $34.61 | 54100 |
| 2022-10-14 | -40.47 | $34.35 | 10900 |
| 2022-10-13 | -3.89 | $35.29 | 54300 |
| 2022-10-12 | -25.67 | $34.76 | 45632 |
| 2022-10-11 | -42.81 | $34.45 | 16000 |
| 2022-10-10 | -37.50 | $34.67 | 12600 |
| 2022-10-07 | -42.73 | $34.75 | 20500 |
| 2022-10-06 | -31.45 | $35.13 | 6717 |
| 2022-10-05 | -33.23 | $35.07 | 36200 |
| 2022-10-04 | -32.64 | $35.09 | 42700 |
| 2022-10-03 | -56.68 | $34.28 | 10039 |
| 2022-09-30 | -82.20 | $33.42 | 20545 |
| 2022-09-29 | -79.82 | $33.50 | 47600 |
| 2022-09-28 | -72.11 | $33.76 | 30100 |
| 2022-09-27 | -95.85 | $32.96 | 122500 |
| 2022-09-26 | -99.47 | $32.84 | 15948 |
| 2022-09-23 | -96.83 | $33.17 | 158526 |
| 2022-09-22 | -95.90 | $34.27 | 24100 |
| 2022-09-21 | -92.64 | $34.45 | 24000 |
| 2022-09-20 | -80.62 | $34.76 | 51800 |
| 2022-09-19 | -74.81 | $34.91 | 30600 |
| 2022-09-16 | -87.71 | $34.77 | 17800 |
| 2022-09-15 | -84.77 | $35.17 | 18100 |
| 2022-09-14 | -69.54 | $35.47 | 24700 |
| 2022-09-13 | -73.60 | $35.39 | 96300 |
| 2022-09-12 | -41.62 | $36.02 | 17700 |
| 2022-09-09 | -51.78 | $35.82 | 14526 |
| 2022-09-08 | -71.07 | $35.44 | 32300 |
| 2022-09-07 | -80.20 | $35.26 | 58600 |
| 2022-09-06 | -89.42 | $35.15 | 16700 |
| 2022-09-02 | -77.25 | $35.38 | 8900 |
| 2022-09-01 | -87.69 | $35.13 | 10100 |
| 2022-08-31 | -59.91 | $35.57 | 43700 |
| 2022-08-30 | -57.55 | $35.62 | 26500 |
| 2022-08-29 | -23.11 | $36.35 | 9102 |
| 2022-08-26 | -25.00 | $36.31 | 12246 |
| 2022-08-25 | -2.90 | $36.73 | 10719 |
| 2022-08-24 | -1.65 | $36.51 | 12300 |
| 2022-08-23 | -6.08 | $36.32 | 3120 |
| 2022-08-22 | -27.03 | $35.86 | 12100 |
| 2022-08-19 | -13.71 | $36.09 | 4700 |
| 2022-08-18 | -2.36 | $36.31 | 11300 |
| 2022-08-17 | -7.88 | $35.94 | 5413 |
| 2022-08-16 | -3.94 | $36.02 | 15544 |
| 2022-08-15 | -9.55 | $35.85 | 76300 |
| 2022-08-12 | -3.20 | $35.97 | 11400 |
| 2022-08-11 | -5.84 | $35.87 | 62500 |
| 2022-08-10 | -9.72 | $35.41 | 29900 |
| 2022-08-09 | -16.19 | $35.25 | 52800 |
| 2022-08-08 | -26.32 | $35.00 | 17934 |
| 2022-08-05 | -23.48 | $35.07 | 21700 |
| 2022-08-04 | -37.65 | $34.72 | 42900 |
| 2022-08-03 | -19.03 | $35.18 | 23830 |
| 2022-08-02 | -13.77 | $35.31 | 9300 |
| 2022-08-01 | -11.74 | $35.36 | 22631 |
| 2022-07-29 | -0.40 | $35.64 | 9100 |
| 2022-07-28 | -5.47 | $35.08 | 8525 |
| 2022-07-27 | -4.21 | $35.00 | 19145 |
| 2022-07-26 | -10.06 | $34.70 | 20400 |
| 2022-07-25 | -3.82 | $34.69 | 6600 |
| 2022-07-22 | -21.90 | $34.25 | 8000 |
| 2022-07-21 | -16.79 | $34.32 | 19911 |
| 2022-07-20 | -0.73 | $34.54 | 70519 |
| 2022-07-19 | -21.58 | $34.27 | 11638 |
| 2022-07-18 | -48.92 | $33.89 | 20900 |
| 2022-07-15 | -69.80 | $33.63 | 136240 |
| 2022-07-14 | -94.02 | $33.32 | 41900 |
| 2022-07-13 | -84.26 | $33.70 | 12645 |
| 2022-07-12 | -88.11 | $33.62 | 13942 |
| 2022-07-11 | -86.03 | $33.77 | 20700 |
| 2022-07-08 | -84.56 | $33.94 | 19700 |
| 2022-07-07 | -85.92 | $33.92 | 10800 |
| 2022-07-06 | -93.56 | $33.60 | 27500 |
| 2022-07-05 | -93.79 | $33.59 | 21500 |
| 2022-07-01 | -85.61 | $34.07 | 35400 |
| 2022-06-30 | -89.33 | $33.92 | 253500 |
| 2022-06-29 | -84.86 | $34.10 | 359600 |
| 2022-06-28 | -79.40 | $34.32 | 24702 |
| 2022-06-27 | -81.39 | $34.24 | 60200 |
| 2022-06-24 | -87.10 | $34.01 | 14600 |
| 2022-06-23 | -97.02 | $33.61 | 18200 |
| 2022-06-22 | -97.33 | $33.88 | 12000 |
| 2022-06-21 | -81.02 | $34.49 | 46412 |
| 2022-06-17 | -96.26 | $33.92 | 36335 |
| 2022-06-16 | -99.38 | $34.30 | 42600 |
| 2022-06-15 | -77.05 | $35.27 | 14902 |
| 2022-06-14 | -71.23 | $35.44 | 13600 |
| 2022-06-13 | -76.03 | $35.30 | 19517 |
| 2022-06-10 | -42.47 | $36.28 | 11600 |
| 2022-06-09 | -21.12 | $36.73 | 7900 |
| 2022-06-08 | -9.89 | $37.15 | 18417 |
| 2022-06-07 | -0.82 | $37.42 | 11900 |
| 2022-06-06 | -2.96 | $37.06 | 7411 |
| 2022-06-03 | -0.91 | $37.04 | 12700 |
| 2022-06-02 | -2.43 | $36.99 | 8643 |
| 2022-06-01 | -11.61 | $36.90 | 6900 |
| 2022-05-31 | -18.41 | $36.66 | 20800 |
| 2022-05-27 | -7.37 | $37.05 | 41227 |
| 2022-05-26 | -24.36 | $36.45 | 12400 |
| 2022-05-25 | -36.83 | $36.01 | 328600 |
| 2022-05-24 | -49.86 | $35.55 | 45500 |
| 2022-05-23 | -46.18 | $35.68 | 11923 |
| 2022-05-20 | -63.46 | $35.07 | 11000 |
| 2022-05-19 | -62.61 | $35.10 | 6200 |
| 2022-05-18 | -70.52 | $35.21 | 24142 |
| 2022-05-17 | -50.31 | $36.19 | 377000 |
| 2022-05-16 | -60.00 | $35.72 | 15300 |
| 2022-05-13 | -66.80 | $35.39 | 11400 |
| 2022-05-12 | -87.42 | $34.39 | 68400 |
| 2022-05-11 | -88.82 | $34.42 | 11341 |
| 2022-05-10 | -87.76 | $34.47 | 6800 |
| 2022-05-09 | -89.62 | $34.57 | 3100 |
| 2022-05-06 | -46.14 | $36.54 | 10700 |
| 2022-05-05 | -50.33 | $36.35 | 7600 |
| 2022-05-04 | -29.14 | $37.31 | 14546 |
| 2022-05-03 | -58.28 | $35.99 | 15827 |
| 2022-05-02 | -75.28 | $35.22 | 13508 |
| 2022-04-29 | -79.03 | $35.05 | 15512 |
| 2022-04-28 | -64.24 | $35.72 | 19000 |
| 2022-04-27 | -77.48 | $35.12 | 22440 |
| 2022-04-26 | -84.33 | $34.81 | 12300 |
| 2022-04-25 | -78.37 | $35.08 | 8500 |
| 2022-04-22 | -93.89 | $35.71 | 8700 |
| 2022-04-21 | -61.09 | $36.73 | 87700 |
| 2022-04-20 | -8.12 | $37.67 | 12133 |
| 2022-04-19 | -2.40 | $37.55 | 146049 |
| 2022-04-18 | -19.51 | $37.17 | 11643 |
| 2022-04-14 | -28.78 | $36.98 | 94000 |
| 2022-04-13 | -29.07 | $36.91 | 7933 |
| 2022-04-12 | -46.60 | $36.27 | 25400 |
| 2022-04-11 | -43.31 | $36.08 | 18700 |
| 2022-04-08 | -28.78 | $36.58 | 4733 |
| 2022-04-07 | -47.67 | $35.93 | 3900 |
| 2022-04-06 | -52.62 | $35.76 | 8100 |
| 2022-04-05 | -37.21 | $36.29 | 66800 |
| 2022-04-04 | -18.60 | $36.93 | 3600 |
| 2022-04-01 | -18.60 | $36.93 | 2700 |
| 2022-03-31 | -26.74 | $36.65 | 9805 |
| 2022-03-30 | -10.47 | $37.21 | 4205 |
| 2022-03-29 | -1.52 | $37.36 | 8100 |
| 2022-03-28 | -14.02 | $36.95 | 10800 |
| 2022-03-25 | 0.00 | $37.41 | 8700 |
| 2022-03-24 | 0.00 | $37.10 | 12700 |
| 2022-03-23 | -6.71 | $36.85 | 9149 |
| 2022-03-22 | -8.05 | $36.81 | 3022 |
| 2022-03-21 | -16.44 | $36.56 | 5700 |
| 2022-03-18 | -31.88 | $36.10 | 2600 |
| 2022-03-17 | -31.54 | $36.11 | 14706 |
| 2022-03-16 | -64.43 | $35.13 | 20816 |
| 2022-03-15 | -79.53 | $34.68 | 31500 |
| 2022-03-14 | -86.24 | $34.48 | 7500 |
| 2022-03-11 | -54.61 | $35.45 | 14500 |
| 2022-03-10 | -46.15 | $35.96 | 5109 |
| 2022-03-09 | -50.71 | $35.80 | 35821 |
| 2022-03-08 | -63.82 | $35.34 | 7011 |
| 2022-03-07 | -68.66 | $35.17 | 4600 |
| 2022-03-04 | -38.75 | $36.22 | 9800 |
| 2022-03-03 | -31.91 | $36.46 | 10345 |
| 2022-03-02 | -18.52 | $36.93 | 10300 |
| 2022-03-01 | -48.43 | $35.88 | 20324 |
| 2022-02-28 | -38.18 | $36.24 | 4900 |
| 2022-02-25 | -43.59 | $36.05 | 12627 |
| 2022-02-24 | -63.25 | $35.36 | 6600 |
| 2022-02-23 | -93.35 | $34.63 | 10200 |
| 2022-02-22 | -78.16 | $35.11 | 14700 |
| 2022-02-18 | -40.44 | $35.91 | 13905 |
| 2022-02-17 | -36.08 | $36.09 | 6000 |
| 2022-02-16 | -18.40 | $36.82 | 5034 |
| 2022-02-15 | -23.00 | $36.63 | 8733 |
| 2022-02-14 | -40.22 | $36.14 | 6000 |
| 2022-02-11 | -36.54 | $36.42 | 8206 |
| 2022-02-10 | -36.20 | $36.71 | 6631 |
| 2022-02-09 | -23.48 | $37.36 | 5300 |
| 2022-02-08 | -40.70 | $36.48 | 1329 |
| 2022-02-07 | -46.58 | $36.18 | 3600 |
| 2022-02-04 | -45.60 | $36.23 | 2527 |
| 2022-02-03 | -45.99 | $36.21 | 7400 |
| 2022-02-02 | -33.15 | $37.02 | 19132 |
| 2022-02-01 | -36.14 | $36.86 | 15547 |
| 2022-01-31 | -47.19 | $36.27 | 3700 |
| 2022-01-28 | -62.55 | $35.45 | 4215 |
| 2022-01-27 | -71.16 | $34.99 | 10445 |
| 2022-01-26 | -64.04 | $35.37 | 9900 |
| 2022-01-25 | -58.80 | $35.65 | 15000 |
| 2022-01-24 | -55.24 | $35.84 | 35709 |
| 2022-01-21 | -98.24 | $35.44 | 13100 |
| 2022-01-20 | -100.00 | $36.08 | 14111 |
| 2022-01-19 | -79.38 | $36.75 | 30422 |
| 2022-01-18 | -42.36 | $37.32 | 5400 |
| 2022-01-14 | -20.46 | $38.08 | 6021 |
| 2022-01-13 | -27.38 | $37.84 | 15032 |
| 2022-01-12 | -17.87 | $38.17 | 5800 |
| 2022-01-11 | -21.33 | $38.05 | 7637 |
| 2022-01-10 | -37.75 | $37.48 | 18715 |
| 2022-01-07 | -31.41 | $37.70 | 16819 |
| 2022-01-06 | -19.60 | $38.11 | 9108 |
| 2022-01-05 | -30.55 | $37.73 | 4700 |
| 2022-01-04 | -1.54 | $38.51 | 2100 |
| 2022-01-03 | -8.91 | $38.08 | 3649 |
| 2021-12-31 | -17.16 | $37.83 | 9516 |
| 2021-12-30 | -13.86 | $37.93 | 8600 |
| 2021-12-29 | -14.85 | $37.90 | 4401 |
| 2021-12-28 | -18.48 | $37.79 | 4220 |
| 2021-12-27 | -14.71 | $37.93 | 14100 |
| 2021-12-23 | -34.64 | $37.32 | 2000 |
| 2021-12-22 | -51.02 | $37.00 | 6100 |
| 2021-12-21 | -61.22 | $36.65 | 8600 |
| 2021-12-20 | -94.68 | $35.53 | 13633 |
| 2021-12-17 | -94.08 | $36.48 | 3300 |
| 2021-12-16 | -87.01 | $36.70 | 5900 |
| 2021-12-15 | -68.67 | $37.29 | 7543 |
| 2021-12-14 | -85.89 | $36.86 | 4527 |
| 2021-12-13 | -68.97 | $37.40 | 8325 |
| 2021-12-10 | -55.17 | $37.84 | 5500 |
| 2021-12-09 | -55.80 | $37.82 | 6100 |
| 2021-12-08 | -39.50 | $38.34 | 3300 |
| 2021-12-07 | -45.77 | $38.14 | 8818 |
| 2021-12-06 | -77.12 | $37.14 | 6738 |
| 2021-12-03 | -88.40 | $36.78 | 19800 |
| 2021-12-02 | -80.56 | $37.28 | 8800 |
| 2021-12-01 | -85.95 | $37.52 | 5200 |
| 2021-11-30 | -96.28 | $37.27 | 4400 |
| 2021-11-29 | -73.91 | $38.24 | 2600 |
| 2021-11-26 | -77.63 | $37.83 | 3000 |
| 2021-11-24 | -35.27 | $38.69 | 3725 |
| 2021-11-23 | -35.64 | $38.62 | 3100 |
| 2021-11-22 | -27.64 | $38.84 | 1700 |
| 2021-11-19 | -19.64 | $39.06 | 8700 |
| 2021-11-18 | -18.18 | $39.10 | 7600 |
| 2021-11-17 | -9.82 | $39.33 | 9100 |
| 2021-11-16 | -1.09 | $39.57 | 4800 |
| 2021-11-15 | -8.61 | $39.27 | 8900 |
| 2021-11-12 | -6.87 | $39.30 | 3717 |
| 2021-11-11 | -18.81 | $38.93 | 6311 |
| 2021-11-10 | -25.15 | $38.68 | 7900 |
| 2021-11-09 | -6.68 | $39.23 | 5100 |
| 2021-11-08 | -1.78 | $39.28 | 4943 |
| 2021-11-05 | -7.94 | $38.89 | 4600 |
| 2021-11-04 | -3.12 | $38.83 | 10400 |
| 2021-11-03 | 0.00 | $38.52 | 8400 |
| 2021-11-02 | -0.31 | $38.14 | 4600 |
| 2021-11-01 | -2.52 | $38.06 | 11200 |
| 2021-10-29 | -5.10 | $37.64 | 4020 |
| 2021-10-28 | -11.56 | $37.45 | 2846 |
| 2021-10-27 | -30.27 | $36.90 | 2400 |
| 2021-10-26 | -12.59 | $37.42 | 7943 |
| 2021-10-25 | -4.17 | $37.61 | 8818 |
| 2021-10-22 | -12.50 | $37.37 | 30307 |
| 2021-10-21 | 0.00 | $37.53 | 11700 |
| 2021-10-20 | -2.56 | $37.13 | 27817 |
| 2021-10-19 | -6.70 | $36.94 | 6216 |
| 2021-10-18 | 0.00 | $36.84 | 3900 |
| 2021-10-15 | -9.90 | $36.58 | 10109 |
| 2021-10-14 | -16.58 | $36.41 | 5500 |
| 2021-10-13 | -52.41 | $35.74 | 3224 |
| 2021-10-12 | -64.71 | $35.51 | 4912 |
| 2021-10-11 | -69.52 | $35.42 | 5200 |
| 2021-10-08 | -60.43 | $35.59 | 3114 |
| 2021-10-07 | -51.34 | $35.76 | 15000 |
| 2021-10-06 | -78.01 | $35.27 | 1941 |
| 2021-10-05 | -75.39 | $35.32 | 3300 |
| 2021-10-04 | -93.98 | $34.98 | 4500 |
| 2021-10-01 | -76.02 | $35.48 | 30210 |
| 2021-09-30 | -100.00 | $35.15 | 25836 |
| 2021-09-29 | -81.09 | $35.58 | 5110 |
| 2021-09-28 | -71.64 | $35.77 | 15000 |
| 2021-09-27 | -33.33 | $36.58 | 6900 |
| 2021-09-24 | -32.85 | $36.59 | 4500 |
| 2021-09-23 | -32.37 | $36.60 | 500 |
| 2021-09-22 | -54.59 | $36.14 | 6600 |
| 2021-09-21 | -77.29 | $35.67 | 20133 |
| 2021-09-20 | -100.00 | $35.20 | 7634 |
| 2021-09-17 | -58.24 | $36.21 | 6227 |
| 2021-09-16 | -31.44 | $36.66 | 3300 |
| 2021-09-15 | -40.21 | $36.49 | 3800 |
| 2021-09-14 | -57.22 | $36.16 | 2743 |
| 2021-09-13 | -51.03 | $36.28 | 8512 |
| 2021-09-10 | -47.94 | $36.34 | 9600 |
| 2021-09-09 | -38.14 | $36.53 | 3232 |
| 2021-09-08 | -38.66 | $36.52 | 6200 |
| 2021-09-07 | -25.26 | $36.78 | 6024 |
| 2021-09-03 | -9.79 | $37.08 | 3501 |
| 2021-09-02 | -9.28 | $37.09 | 6900 |
| 2021-09-01 | -17.01 | $36.94 | 4146 |
| 2021-08-31 | -19.07 | $36.90 | 3400 |
| 2021-08-30 | -6.19 | $37.15 | 1600 |
| 2021-08-27 | -5.21 | $37.15 | 7341 |
| 2021-08-26 | -22.94 | $36.64 | 31749 |
| 2021-08-25 | -4.71 | $36.95 | 19304 |
| 2021-08-24 | -10.07 | $36.67 | 2600 |
| 2021-08-23 | -32.21 | $36.34 | 7300 |
| 2021-08-20 | -61.75 | $35.90 | 11310 |
| 2021-08-19 | -85.91 | $35.54 | 9900 |
| 2021-08-18 | -69.83 | $36.01 | 20400 |
| 2021-08-17 | -66.92 | $35.93 | 5300 |
| 2021-08-16 | -11.87 | $36.56 | 6125 |
| 2021-08-13 | -7.54 | $36.63 | 4947 |
| 2021-08-12 | -2.38 | $36.76 | 7900 |
| 2021-08-11 | 0.00 | $36.82 | 5700 |
| 2021-08-10 | -11.11 | $36.54 | 10600 |
| 2021-08-09 | -15.48 | $36.43 | 12817 |
| 2021-08-06 | -12.70 | $36.50 | 16800 |
| 2021-08-05 | -8.23 | $36.53 | 63126 |
| 2021-08-04 | -14.40 | $36.38 | 10200 |
| 2021-08-03 | -6.58 | $36.57 | 15800 |
| 2021-08-02 | -17.28 | $36.31 | 4400 |
| 2021-07-30 | -8.07 | $36.35 | 11100 |
| 2021-07-29 | -5.50 | $36.36 | 18218 |
| 2021-07-28 | -17.43 | $36.10 | 11942 |
| 2021-07-27 | -32.11 | $35.78 | 9406 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.05
2026-07-24
Close Price
$40.06
Vol: 1730Average Directional Index - Detailed Analysis
Minimum
6.21
Average
18.50
Maximum
57.90
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.05 | $40.06 | 1730 |
| 2026-07-23 | 19.42 | $40.67 | 1016 |
| 2026-07-22 | 18.94 | $40.90 | 1107 |
| 2026-07-21 | 18.53 | $41.14 | 1822 |
| 2026-07-20 | 18.06 | $40.05 | 4000 |
| 2026-07-17 | 17.13 | $40.21 | 3151 |
| 2026-07-16 | 16.05 | $40.50 | 3028 |
| 2026-07-15 | 15.01 | $41.10 | 806 |
| 2026-07-14 | 14.04 | $41.50 | 2100 |
| 2026-07-13 | 13.02 | $41.18 | 648 |
| 2026-07-10 | 13.22 | $42.10 | 742 |
| 2026-07-09 | 13.85 | $42.42 | 805 |
| 2026-07-08 | 14.50 | $41.52 | 3848 |
| 2026-07-07 | 14.73 | $41.37 | 1302 |
| 2026-07-06 | 15.12 | $42.40 | 2324 |
| 2026-07-02 | 15.75 | $41.84 | 608 |
| 2026-07-01 | 16.42 | $42.80 | 4200 |
| 2026-06-30 | 16.38 | $43.80 | 3094 |
| 2026-06-29 | 16.01 | $42.96 | 3000 |
| 2026-06-26 | 16.28 | $42.24 | 2100 |
| 2026-06-25 | 16.88 | $42.68 | 805 |
| 2026-06-24 | 17.39 | $41.77 | 1800 |
| 2026-06-23 | 18.05 | $41.80 | 3344 |
| 2026-06-22 | 18.88 | $42.62 | 15235 |
| 2026-06-18 | 19.41 | $41.98 | 4100 |
| 2026-06-17 | 20.37 | $41.41 | 3400 |
| 2026-06-16 | 21.39 | $41.70 | 3015 |
| 2026-06-15 | 22.25 | $42.49 | 2025 |
| 2026-06-12 | 22.58 | $42.41 | 800 |
| 2026-06-11 | 22.98 | $42.05 | 1536 |
| 2026-06-10 | 23.57 | $41.15 | 1500 |
| 2026-06-09 | 24.38 | $41.58 | 1100 |
| 2026-06-08 | 24.91 | $41.82 | 4014 |
| 2026-06-05 | 25.27 | $41.01 | 4217 |
| 2026-06-04 | 25.93 | $42.70 | 2532 |
| 2026-06-03 | 25.34 | $42.66 | 431 |
| 2026-06-02 | 24.44 | $42.07 | 1637 |
| 2026-06-01 | 23.83 | $41.69 | 300 |
| 2026-05-29 | 23.47 | $41.63 | 2040 |
| 2026-05-28 | 23.11 | $41.74 | 1469 |
| 2026-05-27 | 22.46 | $41.36 | 137 |
| 2026-05-26 | 22.01 | $41.54 | 1301 |
| 2026-05-22 | 21.38 | $41.17 | 1900 |
| 2026-05-21 | 21.06 | $40.68 | 2200 |
| 2026-05-20 | 21.01 | $40.74 | 1500 |
| 2026-05-19 | 20.96 | $40.23 | 800 |
| 2026-05-18 | 21.24 | $40.14 | 1984 |
| 2026-05-15 | 21.29 | $40.22 | 4212 |
| 2026-05-14 | 21.15 | $40.56 | 600 |
| 2026-05-13 | 20.70 | $40.39 | 1640 |
| 2026-05-12 | 20.33 | $40.11 | 1531 |
| 2026-05-11 | 20.09 | $40.23 | 400 |
| 2026-05-08 | 19.34 | $39.72 | 3621 |
| 2026-05-07 | 18.82 | $38.97 | 11689 |
| 2026-05-06 | 18.49 | $39.63 | 3442 |
| 2026-05-05 | 17.54 | $38.90 | 2200 |
| 2026-05-04 | 16.92 | $38.33 | 5951 |
| 2026-05-01 | 16.60 | $38.50 | 1640 |
| 2026-04-30 | 16.23 | $38.52 | 3300 |
| 2026-04-29 | 15.85 | $37.67 | 3565 |
| 2026-04-28 | 16.06 | $37.49 | 3100 |
| 2026-04-27 | 16.34 | $37.88 | 4293 |
| 2026-04-24 | 16.18 | $37.93 | 2404 |
| 2026-04-23 | 15.99 | $37.58 | 1800 |
| 2026-04-22 | 16.04 | $37.41 | 1035 |
| 2026-04-21 | 16.28 | $37.18 | 1952 |
| 2026-04-20 | 16.61 | $37.37 | 3186 |
| 2026-04-17 | 16.90 | $37.37 | 1800 |
| 2026-04-16 | 17.13 | $37.00 | 12900 |
| 2026-04-15 | 17.67 | $36.87 | 83645 |
| 2026-04-14 | 18.37 | $36.92 | 3279 |
| 2026-04-13 | 19.02 | $36.63 | 8300 |
| 2026-04-10 | 19.95 | $36.27 | 1040 |
| 2026-04-09 | 20.81 | $36.34 | 3816 |
| 2026-04-08 | 21.73 | $36.26 | 3048 |
| 2026-04-07 | 22.63 | $35.34 | 3600 |
| 2026-04-06 | 22.89 | $35.32 | 3400 |
| 2026-04-02 | 23.21 | $35.17 | 1900 |
| 2026-04-01 | 23.38 | $35.15 | 1800 |
| 2026-03-31 | 23.76 | $34.83 | 4300 |
| 2026-03-30 | 23.80 | $33.81 | 924 |
| 2026-03-27 | 23.11 | $34.36 | 44014 |
| 2026-03-26 | 22.64 | $35.19 | 86600 |
| 2026-03-25 | 22.56 | $35.91 | 2543 |
| 2026-03-24 | 22.92 | $35.36 | 4200 |
| 2026-03-23 | 22.75 | $35.14 | 1139 |
| 2026-03-20 | 22.66 | $34.72 | 3185 |
| 2026-03-19 | 21.75 | $35.31 | 4800 |
| 2026-03-18 | 21.00 | $35.31 | 4200 |
| 2026-03-17 | 20.41 | $35.56 | 7304 |
| 2026-03-16 | 19.89 | $35.34 | 14900 |
| 2026-03-13 | 19.15 | $34.88 | 32521 |
| 2026-03-12 | 18.15 | $35.03 | 10827 |
| 2026-03-11 | 17.14 | $36.01 | 1354 |
| 2026-03-10 | 16.62 | $36.04 | 3520 |
| 2026-03-09 | 16.12 | $36.23 | 5100 |
| 2026-03-06 | 15.08 | $35.74 | 3200 |
| 2026-03-05 | 14.18 | $36.54 | 1423 |
| 2026-03-04 | 13.68 | $37.37 | 1398 |
| 2026-03-03 | 13.90 | $36.96 | 2947 |
| 2026-03-02 | 13.68 | $37.78 | 2200 |
| 2026-02-27 | 13.89 | $37.63 | 1400 |
| 2026-02-26 | 13.80 | $37.83 | 4926 |
| 2026-02-25 | 13.71 | $37.99 | 2700 |
| 2026-02-24 | 13.99 | $37.66 | 1400 |
| 2026-02-23 | 13.95 | $37.25 | 8200 |
| 2026-02-20 | 13.66 | $37.85 | 730 |
| 2026-02-19 | 13.68 | $37.75 | 2848 |
| 2026-02-18 | 13.58 | $37.87 | 1700 |
| 2026-02-17 | 13.52 | $37.53 | 15922 |
| 2026-02-13 | 13.15 | $37.39 | 41007 |
| 2026-02-12 | 12.93 | $37.10 | 1527 |
| 2026-02-11 | 12.70 | $37.86 | 2700 |
| 2026-02-10 | 12.90 | $37.95 | 5829 |
| 2026-02-09 | 13.44 | $38.23 | 22512 |
| 2026-02-06 | 14.14 | $38.14 | 2900 |
| 2026-02-05 | 14.72 | $37.09 | 2723 |
| 2026-02-04 | 14.58 | $37.62 | 1438 |
| 2026-02-03 | 14.90 | $38.27 | 924 |
| 2026-02-02 | 15.67 | $38.60 | 5830 |
| 2026-01-30 | 16.07 | $38.29 | 3500 |
| 2026-01-29 | 16.72 | $39.01 | 3300 |
| 2026-01-28 | 16.99 | $38.97 | 1309 |
| 2026-01-27 | 16.68 | $38.87 | 2800 |
| 2026-01-26 | 16.49 | $38.54 | 1700 |
| 2026-01-23 | 16.58 | $38.52 | 3634 |
| 2026-01-22 | 16.68 | $38.92 | 1834 |
| 2026-01-21 | 16.22 | $38.83 | 4719 |
| 2026-01-20 | 15.93 | $38.22 | 4000 |
| 2026-01-16 | 15.89 | $38.82 | 2716 |
| 2026-01-15 | 15.21 | $38.60 | 8400 |
| 2026-01-14 | 14.58 | $38.23 | 4220 |
| 2026-01-13 | 14.45 | $38.18 | 13006 |
| 2026-01-12 | 13.96 | $38.21 | 4200 |
| 2026-01-09 | 13.51 | $38.18 | 900 |
| 2026-01-08 | 12.60 | $37.68 | 4919 |
| 2026-01-07 | 12.14 | $37.67 | 11600 |
| 2026-01-06 | 11.56 | $38.07 | 2948 |
| 2026-01-05 | 10.89 | $37.49 | 5800 |
| 2026-01-02 | 10.87 | $37.01 | 7900 |
| 2025-12-31 | 11.35 | $36.37 | 4040 |
| 2025-12-30 | 11.31 | $36.68 | 7700 |
| 2025-12-29 | 11.91 | $36.69 | 6900 |
| 2025-12-26 | 12.48 | $36.76 | 1022 |
| 2025-12-24 | 13.01 | $36.87 | 1800 |
| 2025-12-23 | 13.46 | $36.81 | 2600 |
| 2025-12-22 | 14.00 | $36.76 | 2300 |
| 2025-12-19 | 14.68 | $36.35 | 7700 |
| 2025-12-18 | 14.96 | $35.93 | 18600 |
| 2025-12-17 | 14.46 | $35.50 | 6100 |
| 2025-12-16 | 13.72 | $35.94 | 13300 |
| 2025-12-15 | 13.31 | $36.10 | 23815 |
| 2025-12-12 | 13.13 | $36.21 | 6319 |
| 2025-12-11 | 13.39 | $36.83 | 7700 |
| 2025-12-10 | 13.28 | $36.80 | 4327 |
| 2025-12-09 | 13.27 | $36.49 | 2000 |
| 2025-12-08 | 13.79 | $36.42 | 2500 |
| 2025-12-05 | 14.50 | $36.48 | 3500 |
| 2025-12-04 | 14.93 | $36.42 | 4100 |
| 2025-12-03 | 15.61 | $36.48 | 8700 |
| 2025-12-02 | 16.33 | $36.31 | 3231 |
| 2025-12-01 | 16.89 | $36.20 | 2847 |
| 2025-11-28 | 17.64 | $36.34 | 1815 |
| 2025-11-26 | 18.56 | $36.16 | 5200 |
| 2025-11-25 | 19.20 | $35.98 | 2000 |
| 2025-11-24 | 19.30 | $35.77 | 2400 |
| 2025-11-21 | 18.79 | $35.44 | 7024 |
| 2025-11-20 | 17.33 | $35.15 | 3620 |
| 2025-11-19 | 15.80 | $35.43 | 23300 |
| 2025-11-18 | 14.59 | $35.51 | 1700 |
| 2025-11-17 | 13.45 | $35.55 | 1104 |
| 2025-11-14 | 12.48 | $35.84 | 4223 |
| 2025-11-13 | 12.05 | $35.87 | 4908 |
| 2025-11-12 | 11.69 | $36.13 | 5631 |
| 2025-11-11 | 11.88 | $36.10 | 3400 |
| 2025-11-10 | 12.01 | $36.04 | 4500 |
| 2025-11-07 | 12.02 | $35.92 | 1600 |
| 2025-11-06 | 11.48 | $35.78 | 10200 |
| 2025-11-05 | 11.02 | $35.97 | 4138 |
| 2025-11-04 | 10.75 | $35.89 | 2637 |
| 2025-11-03 | 10.44 | $36.02 | 4100 |
| 2025-10-31 | 10.41 | $36.10 | 5929 |
| 2025-10-30 | 10.43 | $35.96 | 2700 |
| 2025-10-29 | 10.55 | $36.11 | 4100 |
| 2025-10-28 | 10.88 | $36.27 | 3600 |
| 2025-10-27 | 11.18 | $36.36 | 3525 |
| 2025-10-24 | 11.27 | $36.26 | 6908 |
| 2025-10-23 | 11.72 | $36.15 | 6150 |
| 2025-10-22 | 12.11 | $36.09 | 8472 |
| 2025-10-21 | 12.51 | $36.27 | 10906 |
| 2025-10-20 | 13.10 | $36.19 | 7100 |
| 2025-10-17 | 13.43 | $36.00 | 5070 |
| 2025-10-16 | 13.22 | $35.92 | 6848 |
| 2025-10-15 | 12.99 | $36.12 | 4503 |
| 2025-10-14 | 12.97 | $36.12 | 8000 |
| 2025-10-13 | 12.91 | $35.97 | 8449 |
| 2025-10-10 | 12.19 | $35.80 | 3914 |
| 2025-10-09 | 11.43 | $36.18 | 11100 |
| 2025-10-08 | 11.51 | $36.24 | 8300 |
| 2025-10-07 | 11.70 | $36.16 | 2100 |
| 2025-10-06 | 11.71 | $36.21 | 10700 |
| 2025-10-03 | 11.82 | $36.14 | 3926 |
| 2025-10-02 | 11.94 | $36.06 | 20738 |
| 2025-10-01 | 11.54 | $36.07 | 7625 |
| 2025-09-30 | 11.26 | $36.08 | 3700 |
| 2025-09-29 | 10.97 | $36.08 | 6200 |
| 2025-09-26 | 10.90 | $35.99 | 3000 |
| 2025-09-25 | 10.34 | $35.81 | 2116 |
| 2025-09-24 | 9.30 | $36.19 | 2040 |
| 2025-09-23 | 9.05 | $36.28 | 3200 |
| 2025-09-22 | 8.95 | $36.27 | 5700 |
| 2025-09-19 | 8.79 | $36.31 | 6946 |
| 2025-09-18 | 8.46 | $36.27 | 6317 |
| 2025-09-17 | 8.21 | $36.15 | 5623 |
| 2025-09-16 | 7.98 | $36.12 | 4500 |
| 2025-09-15 | 8.04 | $36.23 | 3512 |
| 2025-09-12 | 7.64 | $36.22 | 4500 |
| 2025-09-11 | 7.45 | $36.24 | 3900 |
| 2025-09-10 | 7.25 | $36.13 | 2000 |
| 2025-09-09 | 7.33 | $36.14 | 6400 |
| 2025-09-08 | 7.42 | $36.11 | 8100 |
| 2025-09-05 | 7.67 | $36.10 | 6409 |
| 2025-09-04 | 8.00 | $36.14 | 5400 |
| 2025-09-03 | 8.35 | $36.02 | 6700 |
| 2025-09-02 | 8.52 | $35.98 | 7600 |
| 2025-08-29 | 8.54 | $36.09 | 7700 |
| 2025-08-28 | 8.94 | $36.15 | 1300 |
| 2025-08-27 | 9.14 | $36.12 | 1700 |
| 2025-08-26 | 9.36 | $36.07 | 4027 |
| 2025-08-25 | 9.85 | $36.04 | 5607 |
| 2025-08-22 | 10.36 | $36.13 | 7200 |
| 2025-08-21 | 10.91 | $35.82 | 3400 |
| 2025-08-20 | 10.61 | $35.87 | 3305 |
| 2025-08-19 | 10.30 | $35.90 | 3400 |
| 2025-08-18 | 10.45 | $35.92 | 1600 |
| 2025-08-15 | 10.77 | $35.91 | 6001 |
| 2025-08-14 | 10.97 | $35.97 | 936 |
| 2025-08-13 | 11.04 | $36.05 | 5900 |
| 2025-08-12 | 11.11 | $35.92 | 7415 |
| 2025-08-11 | 11.56 | $35.71 | 11800 |
| 2025-08-08 | 11.71 | $35.78 | 4400 |
| 2025-08-07 | 11.99 | $35.76 | 4923 |
| 2025-08-06 | 12.29 | $35.82 | 4800 |
| 2025-08-05 | 12.60 | $35.78 | 7713 |
| 2025-08-04 | 12.93 | $35.81 | 2715 |
| 2025-08-01 | 13.38 | $35.59 | 3909 |
| 2025-07-31 | 13.21 | $35.81 | 20600 |
| 2025-07-30 | 13.64 | $35.80 | 8500 |
| 2025-07-29 | 14.09 | $35.85 | 8400 |
| 2025-07-28 | 14.51 | $35.89 | 5921 |
| 2025-07-25 | 14.87 | $35.95 | 8300 |
| 2025-07-24 | 15.39 | $35.89 | 7400 |
| 2025-07-23 | 15.95 | $35.90 | 3900 |
| 2025-07-22 | 16.66 | $35.85 | 10812 |
| 2025-07-21 | 17.53 | $35.69 | 7049 |
| 2025-07-18 | 18.39 | $35.70 | 1900 |
| 2025-07-17 | 19.00 | $35.65 | 13302 |
| 2025-07-16 | 19.57 | $35.50 | 8600 |
| 2025-07-15 | 19.66 | $35.47 | 24945 |
| 2025-07-14 | 19.87 | $35.59 | 7400 |
| 2025-07-11 | 20.41 | $35.56 | 18600 |
| 2025-07-10 | 20.86 | $35.63 | 39600 |
| 2025-07-09 | 21.49 | $35.58 | 18800 |
| 2025-07-08 | 22.15 | $35.58 | 6300 |
| 2025-07-07 | 22.67 | $35.61 | 2733 |
| 2025-07-03 | 23.26 | $35.68 | 272447 |
| 2025-07-02 | 24.01 | $35.49 | 31900 |
| 2025-07-01 | 24.57 | $35.59 | 2300 |
| 2025-06-30 | 25.17 | $35.53 | 8236 |
| 2025-06-27 | 25.68 | $35.39 | 90200 |
| 2025-06-26 | 26.00 | $35.26 | 13119 |
| 2025-06-25 | 26.12 | $35.38 | 3400 |
| 2025-06-24 | 26.59 | $35.47 | 5221 |
| 2025-06-23 | 27.13 | $35.34 | 47746 |
| 2025-06-20 | 27.37 | $35.29 | 7535 |
| 2025-06-18 | 27.54 | $35.29 | 4814 |
| 2025-06-17 | 27.49 | $35.27 | 17500 |
| 2025-06-16 | 27.39 | $35.33 | 6315 |
| 2025-06-13 | 27.37 | $35.27 | 56900 |
| 2025-06-12 | 27.23 | $35.36 | 300 |
| 2025-06-11 | 27.24 | $35.33 | 3821 |
| 2025-06-10 | 27.26 | $35.32 | 1117 |
| 2025-06-09 | 27.22 | $35.40 | 2800 |
| 2025-06-06 | 27.22 | $35.31 | 2229 |
| 2025-06-05 | 27.22 | $35.33 | 5935 |
| 2025-06-04 | 27.22 | $35.34 | 3000 |
| 2025-06-03 | 26.55 | $35.36 | 4549 |
| 2025-06-02 | 25.79 | $35.30 | 4611 |
| 2025-05-30 | 24.89 | $35.18 | 7812 |
| 2025-05-29 | 23.83 | $35.16 | 5500 |
| 2025-05-28 | 22.71 | $35.24 | 63127 |
| 2025-05-27 | 21.55 | $35.22 | 3600 |
| 2025-05-23 | 20.33 | $35.09 | 21641 |
| 2025-05-22 | 18.75 | $35.06 | 9000 |
| 2025-05-21 | 17.10 | $35.17 | 3100 |
| 2025-05-20 | 15.43 | $35.29 | 21013 |
| 2025-05-19 | 13.66 | $35.40 | 2600 |
| 2025-05-16 | 14.09 | $35.39 | 37035 |
| 2025-05-15 | 14.22 | $35.24 | 2500 |
| 2025-05-14 | 14.58 | $35.15 | 1545 |
| 2025-05-13 | 15.03 | $35.12 | 1113 |
| 2025-05-12 | 15.43 | $35.05 | 100000 |
| 2025-05-09 | 15.84 | $34.85 | 16824 |
| 2025-05-08 | 16.61 | $34.83 | 11319 |
| 2025-05-07 | 17.43 | $34.72 | 3800 |
| 2025-05-06 | 17.99 | $34.87 | 2300 |
| 2025-05-05 | 18.59 | $34.83 | 1700 |
| 2025-05-02 | 19.15 | $34.73 | 13100 |
| 2025-05-01 | 19.81 | $34.61 | 22521 |
| 2025-04-30 | 20.37 | $34.75 | 37100 |
| 2025-04-29 | 20.95 | $34.72 | 28121 |
| 2025-04-28 | 21.53 | $34.57 | 500 |
| 2025-04-25 | 21.94 | $34.58 | 23605 |
| 2025-04-24 | 22.38 | $34.57 | 2420 |
| 2025-04-23 | 22.81 | $34.28 | 14519 |
| 2025-04-22 | 23.23 | $34.22 | 74634 |
| 2025-04-21 | 23.40 | $33.98 | 2324 |
| 2025-04-17 | 23.27 | $34.11 | 7600 |
| 2025-04-16 | 23.29 | $34.09 | 4042 |
| 2025-04-15 | 23.30 | $34.25 | 32105 |
| 2025-04-14 | 23.40 | $34.17 | 2600 |
| 2025-04-11 | 23.36 | $34.02 | 14000 |
| 2025-04-10 | 23.24 | $33.78 | 5319 |
| 2025-04-09 | 22.94 | $34.43 | 20543 |
| 2025-04-08 | 22.64 | $32.97 | 15616 |
| 2025-04-07 | 21.65 | $33.36 | 5612 |
| 2025-04-04 | 20.17 | $33.44 | 47927 |
| 2025-04-03 | 18.94 | $34.48 | 10309 |
| 2025-04-02 | 18.24 | $35.45 | 4800 |
| 2025-04-01 | 18.16 | $35.28 | 5904 |
| 2025-03-31 | 17.85 | $35.18 | 42600 |
| 2025-03-28 | 17.39 | $35.11 | 28800 |
| 2025-03-27 | 17.04 | $35.58 | 3400 |
| 2025-03-26 | 17.20 | $36.00 | 3400 |
| 2025-03-25 | 17.68 | $36.20 | 25541 |
| 2025-03-24 | 18.49 | $36.15 | 13535 |
| 2025-03-21 | 19.17 | $35.54 | 20400 |
| 2025-03-20 | 19.15 | $35.75 | 3024 |
| 2025-03-19 | 19.41 | $35.83 | 2700 |
| 2025-03-18 | 19.69 | $35.47 | 4505 |
| 2025-03-17 | 19.50 | $35.69 | 12000 |
| 2025-03-14 | 19.44 | $35.29 | 7609 |
| 2025-03-13 | 18.84 | $34.83 | 62239 |
| 2025-03-12 | 17.61 | $35.16 | 8143 |
| 2025-03-11 | 16.53 | $35.16 | 9403 |
| 2025-03-10 | 15.17 | $35.29 | 6839 |
| 2025-03-07 | 13.85 | $35.92 | 2700 |
| 2025-03-06 | 12.78 | $35.84 | 3800 |
| 2025-03-05 | 11.76 | $36.24 | 1300 |
| 2025-03-04 | 10.99 | $36.02 | 6200 |
| 2025-03-03 | 10.14 | $36.24 | 32400 |
| 2025-02-28 | 9.70 | $36.66 | 6100 |
| 2025-02-27 | 8.99 | $36.49 | 6000 |
| 2025-02-26 | 8.33 | $36.75 | 2200 |
| 2025-02-25 | 7.92 | $36.81 | 6346 |
| 2025-02-24 | 7.23 | $36.83 | 4000 |
| 2025-02-21 | 6.66 | $36.93 | 3449 |
| 2025-02-20 | 6.21 | $37.56 | 5014 |
| 2025-02-19 | 6.31 | $37.74 | 2000 |
| 2025-02-18 | 6.43 | $38.02 | 8800 |
| 2025-02-14 | 6.44 | $37.74 | 21400 |
| 2025-02-13 | 6.73 | $37.71 | 4248 |
| 2025-02-12 | 7.02 | $37.50 | 8710 |
| 2025-02-11 | 7.04 | $37.49 | 4517 |
| 2025-02-10 | 7.32 | $37.52 | 1800 |
| 2025-02-07 | 7.65 | $37.46 | 4400 |
| 2025-02-06 | 8.00 | $37.70 | 5602 |
| 2025-02-05 | 8.23 | $37.71 | 3900 |
| 2025-02-04 | 8.46 | $37.56 | 12800 |
| 2025-02-03 | 8.78 | $37.38 | 5816 |
| 2025-01-31 | 9.22 | $37.57 | 7900 |
| 2025-01-30 | 9.18 | $37.88 | 13100 |
| 2025-01-29 | 9.23 | $37.42 | 4134 |
| 2025-01-28 | 9.54 | $37.51 | 11700 |
| 2025-01-27 | 9.88 | $37.48 | 10600 |
| 2025-01-24 | 10.36 | $37.56 | 7730 |
| 2025-01-23 | 10.50 | $37.62 | 10204 |
| 2025-01-22 | 10.70 | $37.50 | 5326 |
| 2025-01-21 | 10.80 | $37.49 | 14000 |
| 2025-01-17 | 11.00 | $37.07 | 1700 |
| 2025-01-16 | 11.46 | $36.85 | 5700 |
| 2025-01-15 | 11.99 | $36.85 | 8940 |
| 2025-01-14 | 12.50 | $36.27 | 3700 |
| 2025-01-13 | 12.54 | $36.09 | 11700 |
| 2025-01-10 | 12.29 | $35.97 | 5710 |
| 2025-01-08 | 12.19 | $36.63 | 5432 |
| 2025-01-07 | 12.53 | $36.58 | 1100 |
| 2025-01-06 | 13.03 | $37.20 | 2200 |
| 2025-01-03 | 13.44 | $36.78 | 4634 |
| 2025-01-02 | 13.98 | $36.49 | 2032 |
| 2024-12-31 | 14.55 | $36.55 | 3448 |
| 2024-12-30 | 15.08 | $36.61 | 3200 |
| 2024-12-27 | 15.55 | $36.88 | 2811 |
| 2024-12-26 | 16.29 | $37.28 | 1221 |
| 2024-12-24 | 16.79 | $37.32 | 3945 |
| 2024-12-23 | 17.45 | $36.91 | 1704 |
| 2024-12-20 | 18.29 | $36.83 | 1700 |
| 2024-12-19 | 19.25 | $36.47 | 7637 |
| 2024-12-18 | 19.89 | $36.40 | 4036 |
| 2024-12-17 | 20.58 | $38.04 | 4613 |
| 2024-12-16 | 20.71 | $38.40 | 1402 |
| 2024-12-13 | 20.53 | $38.06 | 2304 |
| 2024-12-12 | 20.39 | $38.12 | 608 |
| 2024-12-11 | 20.37 | $38.38 | 2700 |
| 2024-12-10 | 20.34 | $37.71 | 2325 |
| 2024-12-09 | 20.47 | $38.25 | 7220 |
| 2024-12-06 | 20.13 | $38.62 | 1700 |
| 2024-12-05 | 19.50 | $38.17 | 21042 |
| 2024-12-04 | 19.20 | $38.83 | 2411 |
| 2024-12-03 | 18.44 | $38.07 | 5700 |
| 2024-12-02 | 18.06 | $38.29 | 7405 |
| 2024-11-29 | 17.67 | $37.89 | 1000 |
| 2024-11-27 | 17.50 | $37.69 | 9600 |
| 2024-11-26 | 17.43 | $37.91 | 3400 |
| 2024-11-25 | 16.90 | $38.31 | 2600 |
| 2024-11-22 | 16.14 | $37.60 | 3125 |
| 2024-11-21 | 15.72 | $37.34 | 5235 |
| 2024-11-20 | 15.54 | $36.57 | 3339 |
| 2024-11-19 | 16.04 | $36.71 | 19047 |
| 2024-11-18 | 16.56 | $36.51 | 8143 |
| 2024-11-15 | 17.23 | $36.27 | 16100 |
| 2024-11-14 | 17.94 | $37.29 | 2300 |
| 2024-11-13 | 17.55 | $37.54 | 2703 |
| 2024-11-12 | 16.84 | $37.43 | 1400 |
| 2024-11-11 | 16.13 | $37.78 | 4214 |
| 2024-11-08 | 15.18 | $37.64 | 2100 |
| 2024-11-07 | 14.18 | $37.81 | 928 |
| 2024-11-06 | 13.12 | $37.38 | 1015 |
| 2024-11-05 | 12.27 | $35.98 | 13900 |
| 2024-11-04 | 12.42 | $35.77 | 5949 |
| 2024-11-01 | 12.85 | $35.47 | 1134 |
| 2024-10-31 | 13.29 | $35.51 | 308 |
| 2024-10-30 | 13.87 | $36.04 | 6500 |
| 2024-10-29 | 14.08 | $36.47 | 3900 |
| 2024-10-28 | 14.12 | $36.17 | 2600 |
| 2024-10-25 | 14.40 | $36.14 | 2200 |
| 2024-10-24 | 14.70 | $35.89 | 30846 |
| 2024-10-23 | 15.43 | $35.63 | 283641 |
| 2024-10-22 | 16.19 | $36.16 | 16429 |
| 2024-10-21 | 16.44 | $36.29 | 6600 |
| 2024-10-18 | 16.46 | $36.55 | 6546 |
| 2024-10-17 | 16.16 | $36.33 | 2200 |
| 2024-10-16 | 15.85 | $36.38 | 3228 |
| 2024-10-15 | 15.70 | $36.21 | 800 |
| 2024-10-14 | 15.53 | $36.94 | 2118 |
| 2024-10-11 | 14.74 | $36.55 | 4500 |
| 2024-10-10 | 14.18 | $36.24 | 2820 |
| 2024-10-09 | 13.85 | $36.22 | 2800 |
| 2024-10-08 | 13.51 | $35.98 | 5200 |
| 2024-10-07 | 13.41 | $35.58 | 800 |
| 2024-10-04 | 13.50 | $36.04 | 3000 |
| 2024-10-03 | 13.44 | $35.44 | 7600 |
| 2024-10-02 | 13.84 | $35.46 | 2200 |
| 2024-10-01 | 14.22 | $35.51 | 5100 |
| 2024-09-30 | 14.65 | $35.82 | 4400 |
| 2024-09-27 | 14.72 | $36.11 | 3600 |
| 2024-09-26 | 14.32 | $36.26 | 5647 |
| 2024-09-25 | 13.90 | $35.58 | 5000 |
| 2024-09-24 | 13.84 | $35.72 | 3000 |
| 2024-09-23 | 13.81 | $35.59 | 31631 |
| 2024-09-20 | 13.90 | $35.16 | 2500 |
| 2024-09-19 | 14.23 | $35.62 | 32433 |
| 2024-09-18 | 14.40 | $34.54 | 3300 |
| 2024-09-17 | 15.14 | $34.85 | 5336 |
| 2024-09-16 | 15.88 | $34.60 | 5201 |
| 2024-09-13 | 16.26 | $34.65 | 6740 |
| 2024-09-12 | 16.73 | $34.30 | 5225 |
| 2024-09-11 | 16.92 | $34.12 | 5621 |
| 2024-09-10 | 16.88 | $33.75 | 68000 |
| 2024-09-09 | 16.43 | $33.66 | 8919 |
| 2024-09-06 | 16.07 | $33.47 | 7100 |
| 2024-09-05 | 15.68 | $33.93 | 6000 |
| 2024-09-04 | 15.59 | $34.10 | 7519 |
| 2024-09-03 | 15.59 | $34.09 | 12600 |
| 2024-08-30 | 15.64 | $35.08 | 1318 |
| 2024-08-29 | 16.30 | $34.65 | 2536 |
| 2024-08-28 | 16.94 | $34.66 | 5700 |
| 2024-08-27 | 17.39 | $34.85 | 21307 |
| 2024-08-26 | 18.08 | $34.92 | 19400 |
| 2024-08-23 | 18.81 | $35.07 | 10600 |
| 2024-08-22 | 19.50 | $34.52 | 8300 |
| 2024-08-21 | 20.21 | $35.07 | 5700 |
| 2024-08-20 | 21.14 | $34.49 | 14100 |
| 2024-08-19 | 21.89 | $34.85 | 40300 |
| 2024-08-16 | 22.67 | $34.26 | 12600 |
| 2024-08-15 | 23.22 | $34.42 | 18347 |
| 2024-08-14 | 23.76 | $33.22 | 6100 |
| 2024-08-13 | 23.62 | $33.49 | 6028 |
| 2024-08-12 | 23.46 | $32.52 | 10700 |
| 2024-08-09 | 22.68 | $32.79 | 5200 |
| 2024-08-08 | 21.85 | $32.58 | 10800 |
| 2024-08-07 | 20.84 | $31.46 | 8900 |
| 2024-08-06 | 19.74 | $31.90 | 6000 |
| 2024-08-05 | 18.72 | $31.40 | 52748 |
| 2024-08-02 | 17.06 | $32.19 | 2500 |
| 2024-08-01 | 15.87 | $33.43 | 5100 |
| 2024-07-31 | 15.24 | $34.73 | 6800 |
| 2024-07-30 | 15.36 | $33.94 | 6631 |
| 2024-07-29 | 14.91 | $34.34 | 5200 |
| 2024-07-26 | 14.76 | $34.36 | 6500 |
| 2024-07-25 | 14.49 | $33.70 | 5930 |
| 2024-07-24 | 13.91 | $33.98 | 8121 |
| 2024-07-23 | 13.49 | $35.11 | 8431 |
| 2024-07-22 | 14.20 | $35.42 | 2532 |
| 2024-07-19 | 14.94 | $34.58 | 8800 |
| 2024-07-18 | 15.43 | $35.04 | 10827 |
| 2024-07-17 | 16.23 | $35.41 | 6311 |
| 2024-07-16 | 16.56 | $36.67 | 5328 |
| 2024-07-15 | 15.40 | $36.02 | 10600 |
| 2024-07-12 | 14.46 | $35.82 | 4800 |
| 2024-07-11 | 13.61 | $35.64 | 10600 |
| 2024-07-10 | 12.90 | $35.83 | 13800 |
| 2024-07-09 | 12.33 | $35.51 | 26317 |
| 2024-07-08 | 12.00 | $35.71 | 4811 |
| 2024-07-05 | 11.56 | $35.38 | 6700 |
| 2024-07-03 | 11.37 | $35.41 | 19731 |
| 2024-07-02 | 11.22 | $35.11 | 6112 |
| 2024-07-01 | 11.40 | $35.11 | 6234 |
| 2024-06-28 | 11.57 | $35.26 | 8300 |
| 2024-06-27 | 11.33 | $34.89 | 4200 |
| 2024-06-26 | 11.55 | $34.88 | 4700 |
| 2024-06-25 | 11.79 | $34.88 | 9311 |
| 2024-06-24 | 12.01 | $34.72 | 9800 |
| 2024-06-21 | 12.25 | $35.08 | 2800 |
| 2024-06-20 | 12.27 | $35.10 | 6244 |
| 2024-06-18 | 12.16 | $35.41 | 9934 |
| 2024-06-17 | 11.70 | $35.22 | 4100 |
| 2024-06-14 | 11.40 | $34.78 | 3900 |
| 2024-06-13 | 11.46 | $34.96 | 16700 |
| 2024-06-12 | 11.24 | $35.23 | 6147 |
| 2024-06-11 | 10.74 | $34.52 | 6300 |
| 2024-06-10 | 10.95 | $34.55 | 8226 |
| 2024-06-07 | 11.12 | $34.19 | 5000 |
| 2024-06-06 | 11.53 | $34.38 | 29906 |
| 2024-06-05 | 11.78 | $34.60 | 4500 |
| 2024-06-04 | 12.05 | $33.80 | 14900 |
| 2024-06-03 | 12.13 | $34.19 | 13700 |
| 2024-05-31 | 12.26 | $33.93 | 17709 |
| 2024-05-30 | 12.09 | $34.09 | 8635 |
| 2024-05-29 | 12.45 | $34.25 | 3046 |
| 2024-05-28 | 12.96 | $34.69 | 10132 |
| 2024-05-24 | 13.19 | $34.70 | 6500 |
| 2024-05-23 | 13.52 | $34.53 | 4200 |
| 2024-05-22 | 13.88 | $34.87 | 3200 |
| 2024-05-21 | 13.65 | $34.75 | 23600 |
| 2024-05-20 | 13.51 | $35.01 | 3900 |
| 2024-05-17 | 13.19 | $34.59 | 2729 |
| 2024-05-16 | 13.08 | $34.67 | 5233 |
| 2024-05-15 | 12.81 | $34.98 | 4900 |
| 2024-05-14 | 12.51 | $34.35 | 6218 |
| 2024-05-13 | 12.77 | $34.21 | 15901 |
| 2024-05-10 | 13.16 | $33.95 | 9635 |
| 2024-05-09 | 13.81 | $33.95 | 5700 |
| 2024-05-08 | 14.43 | $33.84 | 3300 |
| 2024-05-07 | 14.95 | $33.91 | 9516 |
| 2024-05-06 | 15.71 | $34.00 | 38700 |
| 2024-05-03 | 16.33 | $33.50 | 5000 |
| 2024-05-02 | 16.50 | $33.25 | 8500 |
| 2024-05-01 | 16.20 | $32.53 | 11934 |
| 2024-04-30 | 15.82 | $32.91 | 5240 |
| 2024-04-29 | 15.76 | $33.58 | 1800 |
| 2024-04-26 | 16.25 | $33.48 | 2200 |
| 2024-04-25 | 16.76 | $33.03 | 7200 |
| 2024-04-24 | 16.66 | $33.18 | 17318 |
| 2024-04-23 | 16.88 | $33.12 | 11400 |
| 2024-04-22 | 16.66 | $32.45 | 13500 |
| 2024-04-19 | 15.74 | $32.08 | 5824 |
| 2024-04-18 | 14.52 | $32.64 | 16523 |
| 2024-04-17 | 13.79 | $32.88 | 6420 |
| 2024-04-16 | 13.22 | $33.23 | 13438 |
| 2024-04-15 | 12.93 | $33.32 | 5200 |
| 2024-04-12 | 12.76 | $33.72 | 14047 |
| 2024-04-11 | 13.34 | $34.30 | 5428 |
| 2024-04-10 | 13.61 | $33.93 | 6500 |
| 2024-04-09 | 14.31 | $34.33 | 5100 |
| 2024-04-08 | 14.57 | $34.19 | 3400 |
| 2024-04-05 | 14.97 | $34.14 | 6000 |
| 2024-04-04 | 15.42 | $33.97 | 6102 |
| 2024-04-03 | 15.89 | $34.27 | 7400 |
| 2024-04-02 | 16.21 | $34.23 | 2614 |
| 2024-04-01 | 16.90 | $34.67 | 8000 |
| 2024-03-28 | 17.62 | $34.51 | 5100 |
| 2024-03-27 | 17.50 | $34.60 | 4100 |
| 2024-03-26 | 17.49 | $34.40 | 7300 |
| 2024-03-25 | 17.61 | $34.32 | 12000 |
| 2024-03-22 | 17.84 | $34.59 | 1428 |
| 2024-03-21 | 17.87 | $34.48 | 8622 |
| 2024-03-20 | 17.79 | $34.48 | 10300 |
| 2024-03-19 | 17.97 | $34.09 | 5400 |
| 2024-03-18 | 18.73 | $33.99 | 6340 |
| 2024-03-15 | 19.25 | $34.04 | 17300 |
| 2024-03-14 | 19.90 | $34.07 | 2127 |
| 2024-03-13 | 20.41 | $34.28 | 8500 |
| 2024-03-12 | 20.45 | $34.39 | 6538 |
| 2024-03-11 | 20.48 | $34.17 | 4237 |
| 2024-03-08 | 20.78 | $34.37 | 4600 |
| 2024-03-07 | 20.76 | $34.57 | 10547 |
| 2024-03-06 | 20.38 | $34.37 | 16100 |
| 2024-03-05 | 20.32 | $34.02 | 8102 |
| 2024-03-04 | 20.39 | $34.38 | 3600 |
| 2024-03-01 | 19.71 | $34.35 | 12200 |
| 2024-02-29 | 19.00 | $34.11 | 22900 |
| 2024-02-28 | 18.70 | $33.78 | 4032 |
| 2024-02-27 | 18.66 | $33.85 | 10500 |
| 2024-02-26 | 18.56 | $33.83 | 12500 |
| 2024-02-23 | 18.48 | $33.79 | 12400 |
| 2024-02-22 | 18.50 | $33.72 | 28717 |
| 2024-02-21 | 18.59 | $33.21 | 16601 |
| 2024-02-20 | 19.54 | $33.41 | 17345 |
| 2024-02-16 | 20.33 | $33.49 | 37900 |
| 2024-02-15 | 20.62 | $33.66 | 16900 |
| 2024-02-14 | 20.54 | $33.61 | 17000 |
| 2024-02-13 | 20.73 | $33.32 | 6600 |
| 2024-02-12 | 21.26 | $33.67 | 13548 |
| 2024-02-09 | 20.36 | $33.73 | 4706 |
| 2024-02-08 | 19.56 | $33.46 | 40236 |
| 2024-02-07 | 19.07 | $33.34 | 7320 |
| 2024-02-06 | 18.77 | $33.17 | 49400 |
| 2024-02-05 | 18.72 | $33.25 | 22100 |
| 2024-02-02 | 18.62 | $33.28 | 13200 |
| 2024-02-01 | 18.35 | $33.06 | 10300 |
| 2024-01-31 | 18.43 | $32.87 | 19300 |
| 2024-01-30 | 18.53 | $33.18 | 6300 |
| 2024-01-29 | 17.87 | $33.25 | 16500 |
| 2024-01-26 | 17.19 | $33.06 | 14700 |
| 2024-01-25 | 16.70 | $33.21 | 112019 |
| 2024-01-24 | 15.96 | $33.12 | 12821 |
| 2024-01-23 | 15.18 | $33.09 | 17616 |
| 2024-01-22 | 14.57 | $33.07 | 9200 |
| 2024-01-19 | 13.93 | $33.00 | 54200 |
| 2024-01-18 | 13.49 | $32.72 | 8100 |
| 2024-01-17 | 13.46 | $32.42 | 26200 |
| 2024-01-16 | 14.06 | $32.52 | 3900 |
| 2024-01-12 | 14.35 | $32.52 | 15000 |
| 2024-01-11 | 14.43 | $32.59 | 11100 |
| 2024-01-10 | 14.68 | $32.55 | 11200 |
| 2024-01-09 | 14.94 | $32.48 | 26005 |
| 2024-01-08 | 15.29 | $32.49 | 9832 |
| 2024-01-05 | 15.79 | $32.17 | 61705 |
| 2024-01-04 | 16.48 | $32.10 | 13800 |
| 2024-01-03 | 16.96 | $32.21 | 11100 |
| 2024-01-02 | 17.59 | $32.49 | 198236 |
| 2023-12-29 | 18.26 | $32.78 | 29036 |
| 2023-12-28 | 18.24 | $32.98 | 19043 |
| 2023-12-27 | 17.80 | $32.80 | 15547 |
| 2023-12-26 | 17.45 | $32.80 | 14500 |
| 2023-12-22 | 17.20 | $32.74 | 22100 |
| 2023-12-21 | 16.99 | $33.00 | 20122 |
| 2023-12-20 | 16.64 | $32.63 | 22826 |
| 2023-12-19 | 16.28 | $32.93 | 14100 |
| 2023-12-18 | 15.39 | $32.86 | 12100 |
| 2023-12-15 | 14.57 | $32.84 | 118700 |
| 2023-12-14 | 13.72 | $32.75 | 180200 |
| 2023-12-13 | 12.91 | $32.55 | 23700 |
| 2023-12-12 | 12.45 | $32.19 | 9838 |
| 2023-12-11 | 12.46 | $32.14 | 31618 |
| 2023-12-08 | 11.97 | $31.90 | 30529 |
| 2023-12-07 | 11.83 | $31.84 | 14600 |
| 2023-12-06 | 11.82 | $31.67 | 15941 |
| 2023-12-05 | 11.86 | $31.69 | 29400 |
| 2023-12-04 | 12.19 | $31.77 | 31300 |
| 2023-12-01 | 12.44 | $31.85 | 15600 |
| 2023-11-30 | 12.71 | $31.61 | 27300 |
| 2023-11-29 | 13.36 | $31.61 | 8100 |
| 2023-11-28 | 13.81 | $31.50 | 11800 |
| 2023-11-27 | 14.50 | $31.55 | 15447 |
| 2023-11-24 | 15.26 | $31.49 | 3500 |
| 2023-11-22 | 16.00 | $31.50 | 19400 |
| 2023-11-21 | 16.79 | $31.41 | 13400 |
| 2023-11-20 | 17.61 | $31.51 | 39613 |
| 2023-11-17 | 18.47 | $31.39 | 8600 |
| 2023-11-16 | 19.26 | $31.30 | 9300 |
| 2023-11-15 | 20.06 | $31.44 | 34400 |
| 2023-11-14 | 21.02 | $31.29 | 8200 |
| 2023-11-13 | 21.88 | $30.96 | 22100 |
| 2023-11-10 | 22.17 | $30.95 | 30400 |
| 2023-11-09 | 22.49 | $30.58 | 100300 |
| 2023-11-08 | 22.67 | $30.74 | 22315 |
| 2023-11-07 | 22.99 | $30.85 | 10416 |
| 2023-11-06 | 23.32 | $30.63 | 56739 |
| 2023-11-03 | 23.62 | $30.72 | 102110 |
| 2023-11-02 | 24.24 | $30.38 | 60500 |
| 2023-11-01 | 24.34 | $30.09 | 16321 |
| 2023-10-31 | 23.91 | $29.94 | 15600 |
| 2023-10-30 | 23.27 | $29.82 | 14206 |
| 2023-10-27 | 22.39 | $29.82 | 37200 |
| 2023-10-26 | 21.47 | $29.79 | 16500 |
| 2023-10-25 | 20.48 | $29.88 | 25635 |
| 2023-10-24 | 19.55 | $30.55 | 208200 |
| 2023-10-23 | 18.96 | $30.33 | 292400 |
| 2023-10-20 | 18.25 | $30.43 | 38737 |
| 2023-10-19 | 17.70 | $30.71 | 12100 |
| 2023-10-18 | 17.36 | $31.01 | 7339 |
| 2023-10-17 | 17.33 | $31.34 | 12000 |
| 2023-10-16 | 17.54 | $31.32 | 26517 |
| 2023-10-13 | 17.68 | $30.99 | 11328 |
| 2023-10-12 | 17.83 | $31.58 | 13500 |
| 2023-10-11 | 18.50 | $31.77 | 31800 |
| 2023-10-10 | 19.45 | $31.79 | 10334 |
| 2023-10-09 | 20.38 | $31.36 | 2707 |
| 2023-10-06 | 20.67 | $31.19 | 390200 |
| 2023-10-05 | 20.95 | $30.72 | 20400 |
| 2023-10-04 | 20.34 | $30.86 | 49900 |
| 2023-10-03 | 19.85 | $30.55 | 15439 |
| 2023-10-02 | 19.33 | $31.22 | 28000 |
| 2023-09-29 | 19.31 | $31.35 | 38300 |
| 2023-09-28 | 19.45 | $31.20 | 12704 |
| 2023-09-27 | 19.28 | $30.95 | 10500 |
| 2023-09-26 | 18.23 | $30.61 | 8537 |
| 2023-09-25 | 17.13 | $31.06 | 5007 |
| 2023-09-22 | 16.11 | $30.93 | 26125 |
| 2023-09-21 | 15.11 | $30.95 | 8200 |
| 2023-09-20 | 14.14 | $31.72 | 7510 |
| 2023-09-19 | 13.71 | $31.98 | 20300 |
| 2023-09-18 | 13.43 | $32.13 | 29721 |
| 2023-09-15 | 13.50 | $32.12 | 38600 |
| 2023-09-14 | 13.57 | $32.82 | 121443 |
| 2023-09-13 | 14.28 | $32.38 | 141927 |
| 2023-09-12 | 14.67 | $32.47 | 127726 |
| 2023-09-11 | 15.32 | $32.88 | 4700 |
| 2023-09-08 | 16.07 | $32.59 | 8724 |
| 2023-09-07 | 16.70 | $32.57 | 6800 |
| 2023-09-06 | 17.32 | $32.91 | 29215 |
| 2023-09-05 | 18.08 | $33.14 | 8243 |
| 2023-09-01 | 18.41 | $33.39 | 10502 |
| 2023-08-31 | 18.27 | $33.39 | 32400 |
| 2023-08-30 | 18.33 | $33.18 | 13832 |
| 2023-08-29 | 18.69 | $33.07 | 31400 |
| 2023-08-28 | 19.29 | $32.55 | 17600 |
| 2023-08-25 | 19.94 | $32.28 | 16204 |
| 2023-08-24 | 20.25 | $32.14 | 10600 |
| 2023-08-23 | 20.84 | $32.64 | 10925 |
| 2023-08-22 | 21.15 | $32.22 | 46905 |
| 2023-08-21 | 20.89 | $32.45 | 17444 |
| 2023-08-18 | 20.61 | $32.25 | 9500 |
| 2023-08-17 | 19.89 | $32.20 | 11300 |
| 2023-08-16 | 19.31 | $32.50 | 13311 |
| 2023-08-15 | 19.12 | $32.92 | 6700 |
| 2023-08-14 | 19.56 | $33.34 | 10303 |
| 2023-08-11 | 20.07 | $33.09 | 24700 |
| 2023-08-10 | 20.81 | $33.27 | 14700 |
| 2023-08-09 | 21.88 | $33.30 | 23619 |
| 2023-08-08 | 22.75 | $33.56 | 4417 |
| 2023-08-07 | 23.70 | $33.88 | 21510 |
| 2023-08-04 | 24.54 | $33.64 | 10700 |
| 2023-08-03 | 25.43 | $33.65 | 241700 |
| 2023-08-02 | 26.63 | $33.84 | 10900 |
| 2023-08-01 | 27.40 | $34.43 | 73500 |
| 2023-07-31 | 26.91 | $34.65 | 10803 |
| 2023-07-28 | 26.16 | $34.46 | 17700 |
| 2023-07-27 | 25.59 | $34.08 | 19000 |
| 2023-07-26 | 25.00 | $34.16 | 19238 |
| 2023-07-25 | 24.76 | $34.16 | 7903 |
| 2023-07-24 | 24.50 | $34.07 | 21038 |
| 2023-07-21 | 24.44 | $34.12 | 19900 |
| 2023-07-20 | 24.29 | $34.05 | 26322 |
| 2023-07-19 | 24.14 | $34.37 | 33449 |
| 2023-07-18 | 23.27 | $34.32 | 7201 |
| 2023-07-17 | 22.47 | $34.19 | 12202 |
| 2023-07-14 | 21.73 | $34.04 | 21937 |
| 2023-07-13 | 21.10 | $34.19 | 10012 |
| 2023-07-12 | 20.32 | $34.08 | 19800 |
| 2023-07-11 | 19.62 | $33.79 | 5612 |
| 2023-07-10 | 19.37 | $33.58 | 10612 |
| 2023-07-07 | 19.38 | $33.37 | 16336 |
| 2023-07-06 | 19.51 | $33.25 | 12122 |
| 2023-07-05 | 20.10 | $33.49 | 12519 |
| 2023-07-03 | 20.09 | $33.77 | 8800 |
| 2023-06-30 | 19.53 | $33.61 | 23500 |
| 2023-06-29 | 19.06 | $33.46 | 31532 |
| 2023-06-28 | 18.92 | $33.34 | 7200 |
| 2023-06-27 | 18.85 | $33.37 | 11800 |
| 2023-06-26 | 18.87 | $33.14 | 13900 |
| 2023-06-23 | 19.00 | $33.11 | 9400 |
| 2023-06-22 | 19.39 | $33.21 | 33921 |
| 2023-06-21 | 19.50 | $33.28 | 85800 |
| 2023-06-20 | 19.52 | $33.31 | 24548 |
| 2023-06-16 | 19.28 | $33.48 | 26113 |
| 2023-06-15 | 18.72 | $33.49 | 12400 |
| 2023-06-14 | 18.14 | $33.37 | 9400 |
| 2023-06-13 | 17.61 | $33.33 | 17100 |
| 2023-06-12 | 17.15 | $33.21 | 8100 |
| 2023-06-09 | 16.95 | $32.96 | 13323 |
| 2023-06-08 | 17.05 | $33.07 | 8600 |
| 2023-06-07 | 17.15 | $32.96 | 27309 |
| 2023-06-06 | 17.26 | $32.80 | 20834 |
| 2023-06-05 | 17.63 | $32.69 | 5730 |
| 2023-06-02 | 18.26 | $32.82 | 20900 |
| 2023-06-01 | 18.84 | $32.38 | 24900 |
| 2023-05-31 | 19.49 | $32.21 | 31500 |
| 2023-05-30 | 20.01 | $32.43 | 13900 |
| 2023-05-26 | 20.83 | $32.49 | 34100 |
| 2023-05-25 | 21.70 | $32.29 | 20429 |
| 2023-05-24 | 22.18 | $32.08 | 40616 |
| 2023-05-23 | 22.45 | $32.42 | 18100 |
| 2023-05-22 | 22.89 | $32.46 | 23800 |
| 2023-05-19 | 23.81 | $32.50 | 19904 |
| 2023-05-18 | 24.81 | $32.73 | 14800 |
| 2023-05-17 | 25.86 | $32.52 | 8609 |
| 2023-05-16 | 26.65 | $32.24 | 11700 |
| 2023-05-15 | 27.10 | $32.41 | 40400 |
| 2023-05-12 | 27.56 | $32.23 | 23800 |
| 2023-05-11 | 27.71 | $32.24 | 39815 |
| 2023-05-10 | 27.91 | $32.39 | 15332 |
| 2023-05-09 | 28.13 | $32.39 | 215300 |
| 2023-05-08 | 28.54 | $32.45 | 10500 |
| 2023-05-05 | 29.10 | $32.54 | 7700 |
| 2023-05-04 | 29.70 | $32.19 | 15119 |
| 2023-05-03 | 29.79 | $32.50 | 6100 |
| 2023-05-02 | 30.23 | $32.47 | 19700 |
| 2023-05-01 | 30.49 | $32.63 | 15223 |
| 2023-04-28 | 30.97 | $32.53 | 11929 |
| 2023-04-27 | 31.25 | $32.33 | 9600 |
| 2023-04-26 | 31.14 | $32.21 | 13900 |
| 2023-04-25 | 31.07 | $32.22 | 6209 |
| 2023-04-24 | 31.11 | $32.60 | 45200 |
| 2023-04-21 | 31.41 | $32.54 | 41522 |
| 2023-04-20 | 31.65 | $32.65 | 6500 |
| 2023-04-19 | 31.97 | $32.64 | 25500 |
| 2023-04-18 | 32.16 | $32.76 | 7338 |
| 2023-04-17 | 32.43 | $32.67 | 15600 |
| 2023-04-14 | 32.54 | $32.60 | 17933 |
| 2023-04-13 | 32.65 | $32.70 | 13800 |
| 2023-04-12 | 32.79 | $32.50 | 13211 |
| 2023-04-11 | 32.94 | $32.76 | 12810 |
| 2023-04-10 | 33.09 | $32.47 | 13520 |
| 2023-04-06 | 32.95 | $32.28 | 20816 |
| 2023-04-05 | 32.59 | $32.29 | 14418 |
| 2023-04-04 | 32.22 | $32.52 | 20116 |
| 2023-04-03 | 31.98 | $33.01 | 39400 |
| 2023-03-31 | 31.88 | $32.98 | 19438 |
| 2023-03-30 | 31.74 | $32.66 | 279526 |
| 2023-03-29 | 31.39 | $32.53 | 8700 |
| 2023-03-28 | 30.75 | $32.21 | 47800 |
| 2023-03-27 | 29.74 | $32.04 | 13900 |
| 2023-03-24 | 28.67 | $32.11 | 25801 |
| 2023-03-23 | 27.38 | $31.98 | 20101 |
| 2023-03-22 | 26.17 | $32.26 | 15600 |
| 2023-03-21 | 25.04 | $32.80 | 8700 |
| 2023-03-20 | 24.02 | $32.27 | 6400 |
| 2023-03-17 | 22.38 | $31.56 | 13800 |
| 2023-03-16 | 20.27 | $32.39 | 27800 |
| 2023-03-15 | 18.07 | $31.87 | 28900 |
| 2023-03-14 | 15.59 | $33.04 | 17439 |
| 2023-03-13 | 13.29 | $32.50 | 28930 |
| 2023-03-10 | 10.71 | $33.19 | 16500 |
| 2023-03-09 | 9.31 | $34.09 | 27101 |
| 2023-03-08 | 8.58 | $35.13 | 23007 |
| 2023-03-07 | 8.70 | $35.10 | 11300 |
| 2023-03-06 | 9.06 | $35.69 | 15426 |
| 2023-03-03 | 8.72 | $36.07 | 7449 |
| 2023-03-02 | 8.35 | $35.68 | 84023 |
| 2023-03-01 | 8.75 | $35.29 | 58609 |
| 2023-02-28 | 8.89 | $34.98 | 20406 |
| 2023-02-27 | 8.92 | $35.24 | 15429 |
| 2023-02-24 | 9.11 | $35.00 | 11100 |
| 2023-02-23 | 8.78 | $35.13 | 385700 |
| 2023-02-22 | 8.80 | $34.75 | 279039 |
| 2023-02-21 | 8.57 | $34.89 | 39100 |
| 2023-02-17 | 8.27 | $35.31 | 55020 |
| 2023-02-16 | 8.63 | $35.60 | 11936 |
| 2023-02-15 | 8.31 | $35.87 | 8800 |
| 2023-02-14 | 8.17 | $35.92 | 17500 |
| 2023-02-13 | 8.03 | $35.89 | 7600 |
| 2023-02-10 | 7.98 | $35.61 | 14142 |
| 2023-02-09 | 8.32 | $35.15 | 52709 |
| 2023-02-08 | 8.38 | $35.46 | 15800 |
| 2023-02-07 | 8.70 | $35.64 | 23424 |
| 2023-02-06 | 9.04 | $35.32 | 68000 |
| 2023-02-03 | 9.07 | $35.61 | 15400 |
| 2023-02-02 | 9.49 | $35.67 | 47549 |
| 2023-02-01 | 9.86 | $35.76 | 28127 |
| 2023-01-31 | 10.25 | $35.72 | 76705 |
| 2023-01-30 | 10.64 | $35.49 | 11000 |
| 2023-01-27 | 11.16 | $35.90 | 58715 |
| 2023-01-26 | 10.94 | $35.92 | 19925 |
| 2023-01-25 | 10.78 | $35.68 | 225800 |
| 2023-01-24 | 11.12 | $35.56 | 34016 |
| 2023-01-23 | 11.29 | $35.73 | 20400 |
| 2023-01-20 | 11.46 | $35.52 | 16600 |
| 2023-01-19 | 12.01 | $35.26 | 55600 |
| 2023-01-18 | 12.33 | $35.40 | 27541 |
| 2023-01-17 | 12.90 | $35.52 | 34731 |
| 2023-01-13 | 13.13 | $35.66 | 48500 |
| 2023-01-12 | 13.53 | $35.61 | 39839 |
| 2023-01-11 | 13.96 | $35.42 | 39500 |
| 2023-01-10 | 14.57 | $35.30 | 22138 |
| 2023-01-09 | 14.87 | $35.24 | 24700 |
| 2023-01-06 | 15.42 | $35.17 | 17600 |
| 2023-01-05 | 15.55 | $34.78 | 160120 |
| 2023-01-04 | 14.80 | $35.02 | 19800 |
| 2023-01-03 | 14.01 | $34.70 | 5700 |
| 2022-12-30 | 13.21 | $35.02 | 32400 |
| 2022-12-29 | 12.67 | $35.03 | 26400 |
| 2022-12-28 | 12.20 | $34.87 | 23800 |
| 2022-12-27 | 11.59 | $35.18 | 21000 |
| 2022-12-23 | 11.49 | $35.17 | 14109 |
| 2022-12-22 | 11.19 | $35.15 | 10322 |
| 2022-12-21 | 10.88 | $35.38 | 166528 |
| 2022-12-20 | 11.11 | $35.14 | 17600 |
| 2022-12-19 | 10.88 | $35.10 | 24200 |
| 2022-12-16 | 10.55 | $35.28 | 45000 |
| 2022-12-15 | 10.30 | $35.30 | 12600 |
| 2022-12-14 | 10.37 | $35.49 | 35048 |
| 2022-12-13 | 10.87 | $35.57 | 28900 |
| 2022-12-12 | 11.29 | $35.39 | 14100 |
| 2022-12-09 | 11.29 | $35.22 | 24000 |
| 2022-12-08 | 10.87 | $35.27 | 35442 |
| 2022-12-07 | 10.68 | $35.24 | 75614 |
| 2022-12-06 | 10.36 | $35.29 | 177902 |
| 2022-12-05 | 10.03 | $35.64 | 18038 |
| 2022-12-02 | 10.01 | $35.71 | 12211 |
| 2022-12-01 | 10.41 | $35.65 | 118022 |
| 2022-11-30 | 10.93 | $35.74 | 63334 |
| 2022-11-29 | 11.38 | $35.62 | 45007 |
| 2022-11-28 | 11.91 | $35.53 | 23700 |
| 2022-11-25 | 12.53 | $35.77 | 5500 |
| 2022-11-23 | 12.60 | $35.76 | 10401 |
| 2022-11-22 | 12.67 | $35.80 | 157300 |
| 2022-11-21 | 12.76 | $35.61 | 5400 |
| 2022-11-18 | 13.25 | $35.64 | 20200 |
| 2022-11-17 | 13.68 | $35.65 | 7800 |
| 2022-11-16 | 14.14 | $35.61 | 23108 |
| 2022-11-15 | 14.29 | $35.75 | 13700 |
| 2022-11-14 | 14.31 | $35.72 | 11800 |
| 2022-11-11 | 14.33 | $35.71 | 9348 |
| 2022-11-10 | 14.45 | $35.53 | 15415 |
| 2022-11-09 | 14.78 | $35.23 | 27200 |
| 2022-11-08 | 15.12 | $35.56 | 11336 |
| 2022-11-07 | 14.81 | $35.55 | 88306 |
| 2022-11-04 | 14.53 | $35.36 | 173126 |
| 2022-11-03 | 14.35 | $35.23 | 38924 |
| 2022-11-02 | 14.30 | $35.32 | 13332 |
| 2022-11-01 | 14.16 | $35.45 | 190200 |
| 2022-10-31 | 13.74 | $35.41 | 13200 |
| 2022-10-28 | 13.32 | $35.32 | 13220 |
| 2022-10-27 | 13.06 | $35.31 | 22300 |
| 2022-10-26 | 12.69 | $35.29 | 50111 |
| 2022-10-25 | 12.40 | $35.18 | 177724 |
| 2022-10-24 | 12.09 | $35.09 | 260200 |
| 2022-10-21 | 11.96 | $35.03 | 37000 |
| 2022-10-20 | 12.04 | $34.81 | 10820 |
| 2022-10-19 | 12.17 | $34.85 | 168300 |
| 2022-10-18 | 12.42 | $34.87 | 5700 |
| 2022-10-17 | 12.69 | $34.61 | 54100 |
| 2022-10-14 | 13.14 | $34.35 | 10900 |
| 2022-10-13 | 13.60 | $35.29 | 54300 |
| 2022-10-12 | 14.09 | $34.76 | 45632 |
| 2022-10-11 | 14.51 | $34.45 | 16000 |
| 2022-10-10 | 14.95 | $34.67 | 12600 |
| 2022-10-07 | 15.57 | $34.75 | 20500 |
| 2022-10-06 | 16.35 | $35.13 | 6717 |
| 2022-10-05 | 16.91 | $35.07 | 36200 |
| 2022-10-04 | 17.50 | $35.09 | 42700 |
| 2022-10-03 | 18.28 | $34.28 | 10039 |
| 2022-09-30 | 18.62 | $33.42 | 20545 |
| 2022-09-29 | 18.28 | $33.50 | 47600 |
| 2022-09-28 | 17.84 | $33.76 | 30100 |
| 2022-09-27 | 17.38 | $32.96 | 122500 |
| 2022-09-26 | 16.12 | $32.84 | 15948 |
| 2022-09-23 | 14.79 | $33.17 | 158526 |
| 2022-09-22 | 13.52 | $34.27 | 24100 |
| 2022-09-21 | 12.93 | $34.45 | 24000 |
| 2022-09-20 | 12.54 | $34.76 | 51800 |
| 2022-09-19 | 11.96 | $34.91 | 30600 |
| 2022-09-16 | 11.35 | $34.77 | 17800 |
| 2022-09-15 | 10.88 | $35.17 | 18100 |
| 2022-09-14 | 10.96 | $35.47 | 24700 |
| 2022-09-13 | 11.23 | $35.39 | 96300 |
| 2022-09-12 | 11.53 | $36.02 | 17700 |
| 2022-09-09 | 11.83 | $35.82 | 14526 |
| 2022-09-08 | 12.44 | $35.44 | 32300 |
| 2022-09-07 | 12.59 | $35.26 | 58600 |
| 2022-09-06 | 12.59 | $35.15 | 16700 |
| 2022-09-02 | 12.82 | $35.38 | 8900 |
| 2022-09-01 | 13.19 | $35.13 | 10100 |
| 2022-08-31 | 13.24 | $35.57 | 43700 |
| 2022-08-30 | 13.33 | $35.62 | 26500 |
| 2022-08-29 | 13.93 | $36.35 | 9102 |
| 2022-08-26 | 14.08 | $36.31 | 12246 |
| 2022-08-25 | 14.04 | $36.73 | 10719 |
| 2022-08-24 | 13.60 | $36.51 | 12300 |
| 2022-08-23 | 13.37 | $36.32 | 3120 |
| 2022-08-22 | 13.23 | $35.86 | 12100 |
| 2022-08-19 | 13.53 | $36.09 | 4700 |
| 2022-08-18 | 13.37 | $36.31 | 11300 |
| 2022-08-17 | 13.06 | $35.94 | 5413 |
| 2022-08-16 | 13.16 | $36.02 | 15544 |
| 2022-08-15 | 13.12 | $35.85 | 76300 |
| 2022-08-12 | 13.26 | $35.97 | 11400 |
| 2022-08-11 | 12.99 | $35.87 | 62500 |
| 2022-08-10 | 12.73 | $35.41 | 29900 |
| 2022-08-09 | 12.91 | $35.25 | 52800 |
| 2022-08-08 | 13.38 | $35.00 | 17934 |
| 2022-08-05 | 13.98 | $35.07 | 21700 |
| 2022-08-04 | 14.66 | $34.72 | 42900 |
| 2022-08-03 | 15.30 | $35.18 | 23830 |
| 2022-08-02 | 15.89 | $35.31 | 9300 |
| 2022-08-01 | 16.28 | $35.36 | 22631 |
| 2022-07-29 | 16.65 | $35.64 | 9100 |
| 2022-07-28 | 16.89 | $35.08 | 8525 |
| 2022-07-27 | 17.59 | $35.00 | 19145 |
| 2022-07-26 | 18.46 | $34.70 | 20400 |
| 2022-07-25 | 19.27 | $34.69 | 6600 |
| 2022-07-22 | 19.99 | $34.25 | 8000 |
| 2022-07-21 | 20.49 | $34.32 | 19911 |
| 2022-07-20 | 20.91 | $34.54 | 70519 |
| 2022-07-19 | 21.52 | $34.27 | 11638 |
| 2022-07-18 | 22.00 | $33.89 | 20900 |
| 2022-07-15 | 22.19 | $33.63 | 136240 |
| 2022-07-14 | 21.92 | $33.32 | 41900 |
| 2022-07-13 | 21.30 | $33.70 | 12645 |
| 2022-07-12 | 20.89 | $33.62 | 13942 |
| 2022-07-11 | 20.42 | $33.77 | 20700 |
| 2022-07-08 | 20.01 | $33.94 | 19700 |
| 2022-07-07 | 19.73 | $33.92 | 10800 |
| 2022-07-06 | 19.43 | $33.60 | 27500 |
| 2022-07-05 | 18.67 | $33.59 | 21500 |
| 2022-07-01 | 17.86 | $34.07 | 35400 |
| 2022-06-30 | 17.20 | $33.92 | 253500 |
| 2022-06-29 | 16.57 | $34.10 | 359600 |
| 2022-06-28 | 16.05 | $34.32 | 24702 |
| 2022-06-27 | 15.64 | $34.24 | 60200 |
| 2022-06-24 | 15.03 | $34.01 | 14600 |
| 2022-06-23 | 14.15 | $33.61 | 18200 |
| 2022-06-22 | 13.14 | $33.88 | 12000 |
| 2022-06-21 | 12.22 | $34.49 | 46412 |
| 2022-06-17 | 11.47 | $33.92 | 36335 |
| 2022-06-16 | 10.49 | $34.30 | 42600 |
| 2022-06-15 | 9.72 | $35.27 | 14902 |
| 2022-06-14 | 9.44 | $35.44 | 13600 |
| 2022-06-13 | 9.16 | $35.30 | 19517 |
| 2022-06-10 | 8.87 | $36.28 | 11600 |
| 2022-06-09 | 9.20 | $36.73 | 7900 |
| 2022-06-08 | 9.39 | $37.15 | 18417 |
| 2022-06-07 | 9.29 | $37.42 | 11900 |
| 2022-06-06 | 9.22 | $37.06 | 7411 |
| 2022-06-03 | 9.35 | $37.04 | 12700 |
| 2022-06-02 | 9.55 | $36.99 | 8643 |
| 2022-06-01 | 9.76 | $36.90 | 6900 |
| 2022-05-31 | 10.02 | $36.66 | 20800 |
| 2022-05-27 | 10.18 | $37.05 | 41227 |
| 2022-05-26 | 10.36 | $36.45 | 12400 |
| 2022-05-25 | 10.85 | $36.01 | 328600 |
| 2022-05-24 | 11.23 | $35.55 | 45500 |
| 2022-05-23 | 11.36 | $35.68 | 11923 |
| 2022-05-20 | 11.57 | $35.07 | 11000 |
| 2022-05-19 | 11.51 | $35.10 | 6200 |
| 2022-05-18 | 11.55 | $35.21 | 24142 |
| 2022-05-17 | 11.69 | $36.19 | 377000 |
| 2022-05-16 | 12.28 | $35.72 | 15300 |
| 2022-05-13 | 12.69 | $35.39 | 11400 |
| 2022-05-12 | 13.00 | $34.39 | 68400 |
| 2022-05-11 | 12.77 | $34.42 | 11341 |
| 2022-05-10 | 12.79 | $34.47 | 6800 |
| 2022-05-09 | 12.54 | $34.57 | 3100 |
| 2022-05-06 | 12.59 | $36.54 | 10700 |
| 2022-05-05 | 13.17 | $36.35 | 7600 |
| 2022-05-04 | 13.62 | $37.31 | 14546 |
| 2022-05-03 | 14.09 | $35.99 | 15827 |
| 2022-05-02 | 14.29 | $35.22 | 13508 |
| 2022-04-29 | 13.92 | $35.05 | 15512 |
| 2022-04-28 | 13.82 | $35.72 | 19000 |
| 2022-04-27 | 13.53 | $35.12 | 22440 |
| 2022-04-26 | 12.82 | $34.81 | 12300 |
| 2022-04-25 | 12.02 | $35.08 | 8500 |
| 2022-04-22 | 11.12 | $35.71 | 8700 |
| 2022-04-21 | 10.95 | $36.73 | 87700 |
| 2022-04-20 | 11.46 | $37.67 | 12133 |
| 2022-04-19 | 11.41 | $37.55 | 146049 |
| 2022-04-18 | 11.55 | $37.17 | 11643 |
| 2022-04-14 | 11.99 | $36.98 | 94000 |
| 2022-04-13 | 12.50 | $36.91 | 7933 |
| 2022-04-12 | 13.11 | $36.27 | 25400 |
| 2022-04-11 | 13.66 | $36.08 | 18700 |
| 2022-04-08 | 13.81 | $36.58 | 4733 |
| 2022-04-07 | 14.22 | $35.93 | 3900 |
| 2022-04-06 | 14.12 | $35.76 | 8100 |
| 2022-04-05 | 14.07 | $36.29 | 66800 |
| 2022-04-04 | 14.45 | $36.93 | 3600 |
| 2022-04-01 | 15.17 | $36.93 | 2700 |
| 2022-03-31 | 15.92 | $36.65 | 9805 |
| 2022-03-30 | 16.67 | $37.21 | 4205 |
| 2022-03-29 | 17.16 | $37.36 | 8100 |
| 2022-03-28 | 17.82 | $36.95 | 10800 |
| 2022-03-25 | 18.70 | $37.41 | 8700 |
| 2022-03-24 | 19.57 | $37.10 | 12700 |
| 2022-03-23 | 20.49 | $36.85 | 9149 |
| 2022-03-22 | 21.38 | $36.81 | 3022 |
| 2022-03-21 | 22.23 | $36.56 | 5700 |
| 2022-03-18 | 23.11 | $36.10 | 2600 |
| 2022-03-17 | 23.49 | $36.11 | 14706 |
| 2022-03-16 | 23.89 | $35.13 | 20816 |
| 2022-03-15 | 23.62 | $34.68 | 31500 |
| 2022-03-14 | 22.87 | $34.48 | 7500 |
| 2022-03-11 | 22.17 | $35.45 | 14500 |
| 2022-03-10 | 21.97 | $35.96 | 5109 |
| 2022-03-09 | 21.80 | $35.80 | 35821 |
| 2022-03-08 | 21.75 | $35.34 | 7011 |
| 2022-03-07 | 21.56 | $35.17 | 4600 |
| 2022-03-04 | 21.35 | $36.22 | 9800 |
| 2022-03-03 | 21.51 | $36.46 | 10345 |
| 2022-03-02 | 21.91 | $36.93 | 10300 |
| 2022-03-01 | 22.33 | $35.88 | 20324 |
| 2022-02-28 | 22.34 | $36.24 | 4900 |
| 2022-02-25 | 22.45 | $36.05 | 12627 |
| 2022-02-24 | 22.28 | $35.36 | 6600 |
| 2022-02-23 | 21.54 | $34.63 | 10200 |
| 2022-02-22 | 20.99 | $35.11 | 14700 |
| 2022-02-18 | 20.52 | $35.91 | 13905 |
| 2022-02-17 | 20.38 | $36.09 | 6000 |
| 2022-02-16 | 20.43 | $36.82 | 5034 |
| 2022-02-15 | 20.78 | $36.63 | 8733 |
| 2022-02-14 | 21.00 | $36.14 | 6000 |
| 2022-02-11 | 20.94 | $36.42 | 8206 |
| 2022-02-10 | 20.98 | $36.71 | 6631 |
| 2022-02-09 | 21.28 | $37.36 | 5300 |
| 2022-02-08 | 21.78 | $36.48 | 1329 |
| 2022-02-07 | 21.66 | $36.18 | 3600 |
| 2022-02-04 | 21.59 | $36.23 | 2527 |
| 2022-02-03 | 21.41 | $36.21 | 7400 |
| 2022-02-02 | 21.32 | $37.02 | 19132 |
| 2022-02-01 | 21.39 | $36.86 | 15547 |
| 2022-01-31 | 21.37 | $36.27 | 3700 |
| 2022-01-28 | 20.86 | $35.45 | 4215 |
| 2022-01-27 | 19.67 | $34.99 | 10445 |
| 2022-01-26 | 18.55 | $35.37 | 9900 |
| 2022-01-25 | 17.55 | $35.65 | 15000 |
| 2022-01-24 | 16.22 | $35.84 | 35709 |
| 2022-01-21 | 14.71 | $35.44 | 13100 |
| 2022-01-20 | 13.86 | $36.08 | 14111 |
| 2022-01-19 | 13.33 | $36.75 | 30422 |
| 2022-01-18 | 13.17 | $37.32 | 5400 |
| 2022-01-14 | 13.38 | $38.08 | 6021 |
| 2022-01-13 | 13.81 | $37.84 | 15032 |
| 2022-01-12 | 14.43 | $38.17 | 5800 |
| 2022-01-11 | 14.86 | $38.05 | 7637 |
| 2022-01-10 | 15.18 | $37.48 | 18715 |
| 2022-01-07 | 15.07 | $37.70 | 16819 |
| 2022-01-06 | 15.62 | $38.11 | 9108 |
| 2022-01-05 | 16.37 | $37.73 | 4700 |
| 2022-01-04 | 17.16 | $38.51 | 2100 |
| 2022-01-03 | 17.70 | $38.08 | 3649 |
| 2021-12-31 | 18.57 | $37.83 | 9516 |
| 2021-12-30 | 19.41 | $37.93 | 8600 |
| 2021-12-29 | 20.31 | $37.90 | 4401 |
| 2021-12-28 | 21.33 | $37.79 | 4220 |
| 2021-12-27 | 22.39 | $37.93 | 14100 |
| 2021-12-23 | 23.49 | $37.32 | 2000 |
| 2021-12-22 | 24.29 | $37.00 | 6100 |
| 2021-12-21 | 24.83 | $36.65 | 8600 |
| 2021-12-20 | 25.07 | $35.53 | 13633 |
| 2021-12-17 | 24.32 | $36.48 | 3300 |
| 2021-12-16 | 24.16 | $36.70 | 5900 |
| 2021-12-15 | 24.03 | $37.29 | 7543 |
| 2021-12-14 | 23.68 | $36.86 | 4527 |
| 2021-12-13 | 23.52 | $37.40 | 8325 |
| 2021-12-10 | 23.59 | $37.84 | 5500 |
| 2021-12-09 | 24.12 | $37.82 | 6100 |
| 2021-12-08 | 24.78 | $38.34 | 3300 |
| 2021-12-07 | 25.76 | $38.14 | 8818 |
| 2021-12-06 | 26.76 | $37.14 | 6738 |
| 2021-12-03 | 26.80 | $36.78 | 19800 |
| 2021-12-02 | 26.81 | $37.28 | 8800 |
| 2021-12-01 | 27.03 | $37.52 | 5200 |
| 2021-11-30 | 27.88 | $37.27 | 4400 |
| 2021-11-29 | 28.78 | $38.24 | 2600 |
| 2021-11-26 | 30.05 | $37.83 | 3000 |
| 2021-11-24 | 31.63 | $38.69 | 3725 |
| 2021-11-23 | 32.75 | $38.62 | 3100 |
| 2021-11-22 | 33.98 | $38.84 | 1700 |
| 2021-11-19 | 34.52 | $39.06 | 8700 |
| 2021-11-18 | 34.77 | $39.10 | 7600 |
| 2021-11-17 | 35.03 | $39.33 | 9100 |
| 2021-11-16 | 35.03 | $39.57 | 4800 |
| 2021-11-15 | 34.87 | $39.27 | 8900 |
| 2021-11-12 | 34.85 | $39.30 | 3717 |
| 2021-11-11 | 34.68 | $38.93 | 6311 |
| 2021-11-10 | 34.67 | $38.68 | 7900 |
| 2021-11-09 | 34.65 | $39.23 | 5100 |
| 2021-11-08 | 33.80 | $39.28 | 4943 |
| 2021-11-05 | 32.98 | $38.89 | 4600 |
| 2021-11-04 | 32.20 | $38.83 | 10400 |
| 2021-11-03 | 31.49 | $38.52 | 8400 |
| 2021-11-02 | 30.98 | $38.14 | 4600 |
| 2021-11-01 | 30.65 | $38.06 | 11200 |
| 2021-10-29 | 30.32 | $37.64 | 4020 |
| 2021-10-28 | 30.23 | $37.45 | 2846 |
| 2021-10-27 | 30.30 | $36.90 | 2400 |
| 2021-10-26 | 30.57 | $37.42 | 7943 |
| 2021-10-25 | 30.15 | $37.61 | 8818 |
| 2021-10-22 | 29.79 | $37.37 | 30307 |
| 2021-10-21 | 29.41 | $37.53 | 11700 |
| 2021-10-20 | 29.12 | $37.13 | 27817 |
| 2021-10-19 | 29.03 | $36.94 | 6216 |
| 2021-10-18 | 28.99 | $36.84 | 3900 |
| 2021-10-15 | 29.11 | $36.58 | 10109 |
| 2021-10-14 | 29.28 | $36.41 | 5500 |
| 2021-10-13 | 29.66 | $35.74 | 3224 |
| 2021-10-12 | 30.52 | $35.51 | 4912 |
| 2021-10-11 | 31.54 | $35.42 | 5200 |
| 2021-10-08 | 32.61 | $35.59 | 3114 |
| 2021-10-07 | 33.58 | $35.76 | 15000 |
| 2021-10-06 | 34.45 | $35.27 | 1941 |
| 2021-10-05 | 35.95 | $35.32 | 3300 |
| 2021-10-04 | 37.49 | $34.98 | 4500 |
| 2021-10-01 | 39.31 | $35.48 | 30210 |
| 2021-09-30 | 41.13 | $35.15 | 25836 |
| 2021-09-29 | 42.90 | $35.58 | 5110 |
| 2021-09-28 | 44.43 | $35.77 | 15000 |
| 2021-09-27 | 45.87 | $36.58 | 6900 |
| 2021-09-24 | 46.87 | $36.59 | 4500 |
| 2021-09-23 | 47.99 | $36.60 | 500 |
| 2021-09-22 | 48.89 | $36.14 | 6600 |
| 2021-09-21 | 50.07 | $35.67 | 20133 |
| 2021-09-20 | 51.54 | $35.20 | 7634 |
| 2021-09-17 | 53.09 | $36.21 | 6227 |
| 2021-09-16 | 53.86 | $36.66 | 3300 |
| 2021-09-15 | 54.41 | $36.49 | 3800 |
| 2021-09-14 | 55.02 | $36.16 | 2743 |
| 2021-09-13 | 55.72 | $36.28 | 8512 |
| 2021-09-10 | 56.34 | $36.34 | 9600 |
| 2021-09-09 | 56.88 | $36.53 | 3232 |
| 2021-09-08 | 57.27 | $36.52 | 6200 |
| 2021-09-07 | 57.73 | $36.78 | 6024 |
| 2021-09-03 | 57.88 | $37.08 | 3501 |
| 2021-09-02 | 57.87 | $37.09 | 6900 |
| 2021-09-01 | 57.85 | $36.94 | 4146 |
| 2021-08-31 | 57.87 | $36.90 | 3400 |
| 2021-08-30 | 57.90 | $37.15 | 1600 |
| 2021-08-27 | 57.67 | $37.15 | 7341 |
| 2021-08-26 | 57.45 | $36.64 | 31749 |
| 2021-08-25 | 57.27 | $36.95 | 19304 |
| 2021-08-24 | 56.96 | $36.67 | 2600 |
| 2021-08-23 | 56.69 | $36.34 | 7300 |
| 2021-08-20 | 56.45 | $35.90 | 11310 |
| 2021-08-19 | 56.29 | $35.54 | 9900 |
| 2021-08-18 | 56.15 | $36.01 | 20400 |
| 2021-08-17 | 55.65 | $35.93 | 5300 |
| 2021-08-16 | 55.11 | $36.56 | 6125 |
| 2021-08-13 | 54.17 | $36.63 | 4947 |
| 2021-08-12 | 53.05 | $36.76 | 7900 |
| 2021-08-11 | 51.87 | $36.82 | 5700 |
| 2021-08-10 | 50.63 | $36.54 | 10600 |
| 2021-08-09 | 49.33 | $36.43 | 12817 |
| 2021-08-06 | 47.98 | $36.50 | 16800 |
| 2021-08-05 | 46.45 | $36.53 | 63126 |
| 2021-08-04 | 44.86 | $36.38 | 10200 |
| 2021-08-03 | 43.18 | $36.57 | 15800 |
| 2021-08-02 | 41.42 | $36.31 | 4400 |
| 2021-07-30 | 39.55 | $36.35 | 11100 |
| 2021-07-29 | 37.60 | $36.36 | 18218 |
| 2021-07-28 | 35.42 | $36.10 | 11942 |
| 2021-07-27 | 33.13 | $35.78 | 9406 |
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