Is Guaranty Bancshares, Inc. (GNTY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Guaranty Bancshares, Inc. (GNTY) research center and poll results.
NASDAQ : GNTY
Guaranty Bancshares, Inc. — Technical Indicators
$48.75 USD
-$0.43 (-0.87%)
- Volume
- 168.82K
- Average Volume
- 47.94K
- Market Capitalization
- $553.2M
- P/E Ratio
- 29.73
- Dividend Yield
- 4.72%
- Price Target
- $35.00
- Year High
- $52.34
- Year Low
- $32.04
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.30
- Current Ratio
- $0.15
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
49.21
2025-10-02
Close Price
$48.75
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.43
Average
34.38
Maximum
49.25
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 49.21 | $48.75 | — |
| 2025-10-01 | 49.25 | $48.75 | — |
| 2025-09-30 | 49.25 | $48.75 | 168821 |
| 2025-09-29 | 49.24 | $49.18 | 42422 |
| 2025-09-26 | 49.24 | $49.95 | 54646 |
| 2025-09-25 | 49.18 | $48.83 | 33900 |
| 2025-09-24 | 49.17 | $49.00 | 61307 |
| 2025-09-23 | 49.15 | $49.38 | 140100 |
| 2025-09-22 | 49.09 | $49.67 | 43200 |
| 2025-09-19 | 49.03 | $49.74 | 116801 |
| 2025-09-18 | 48.82 | $52.33 | 51609 |
| 2025-09-17 | 48.51 | $48.71 | 37617 |
| 2025-09-16 | 48.38 | $47.95 | 22900 |
| 2025-09-15 | 48.30 | $48.71 | 24000 |
| 2025-09-12 | 48.14 | $49.08 | 26100 |
| 2025-09-11 | 47.99 | $49.25 | 31000 |
| 2025-09-10 | 47.87 | $48.65 | 27700 |
| 2025-09-09 | 47.72 | $48.43 | 31415 |
| 2025-09-08 | 47.48 | $49.45 | 49600 |
| 2025-09-05 | 47.20 | $49.54 | 40000 |
| 2025-09-04 | 46.89 | $49.70 | 45243 |
| 2025-09-03 | 46.59 | $48.63 | 37138 |
| 2025-09-02 | 46.35 | $48.68 | 28918 |
| 2025-08-29 | 46.09 | $49.14 | 50400 |
| 2025-08-28 | 45.77 | $48.72 | 24238 |
| 2025-08-27 | 45.51 | $48.61 | 43200 |
| 2025-08-26 | 45.31 | $48.62 | 32600 |
| 2025-08-25 | 45.16 | $48.18 | 35700 |
| 2025-08-22 | 45.06 | $48.50 | 58700 |
| 2025-08-21 | 44.89 | $45.46 | 41300 |
| 2025-08-20 | 44.85 | $46.11 | 52600 |
| 2025-08-19 | 44.84 | $46.23 | 34900 |
| 2025-08-18 | 44.81 | $46.24 | 62500 |
| 2025-08-15 | 44.76 | $45.50 | 47600 |
| 2025-08-14 | 44.76 | $46.18 | 50600 |
| 2025-08-13 | 44.73 | $46.76 | 24900 |
| 2025-08-12 | 44.65 | $45.70 | 57600 |
| 2025-08-11 | 44.59 | $43.70 | 38300 |
| 2025-08-08 | 44.73 | $43.71 | 25700 |
| 2025-08-07 | 44.84 | $43.38 | 26700 |
| 2025-08-06 | 44.99 | $43.71 | 48100 |
| 2025-08-05 | 45.09 | $43.95 | 63700 |
| 2025-08-04 | 45.18 | $43.47 | 82700 |
| 2025-08-01 | 45.28 | $42.63 | 52700 |
| 2025-07-31 | 45.50 | $43.61 | 38000 |
| 2025-07-30 | 45.61 | $44.62 | 35700 |
| 2025-07-29 | 45.60 | $45.50 | 34400 |
| 2025-07-28 | 45.45 | $46.16 | 64800 |
| 2025-07-25 | 45.26 | $45.20 | 40700 |
| 2025-07-24 | 45.17 | $44.62 | 29000 |
| 2025-07-23 | 45.06 | $45.99 | 33300 |
| 2025-07-22 | 44.88 | $45.59 | 49600 |
| 2025-07-21 | 44.68 | $45.22 | 100600 |
| 2025-07-18 | 44.44 | $45.52 | 47100 |
| 2025-07-17 | 44.20 | $45.65 | 74200 |
| 2025-07-16 | 43.94 | $45.11 | 59800 |
| 2025-07-15 | 43.71 | $44.38 | 56300 |
| 2025-07-14 | 43.51 | $46.61 | 56800 |
| 2025-07-11 | 43.26 | $45.91 | 47100 |
| 2025-07-10 | 43.06 | $46.37 | 48300 |
| 2025-07-09 | 42.85 | $45.70 | 46800 |
| 2025-07-08 | 42.62 | $45.68 | 53400 |
| 2025-07-07 | 42.41 | $45.48 | 65100 |
| 2025-07-03 | 42.16 | $47.01 | 72700 |
| 2025-07-02 | 41.84 | $45.88 | 98900 |
| 2025-07-01 | 41.61 | $44.48 | 82000 |
| 2025-06-30 | 41.42 | $42.44 | 129800 |
| 2025-06-27 | 41.36 | $42.40 | 226500 |
| 2025-06-26 | 41.32 | $43.28 | 147500 |
| 2025-06-25 | 41.21 | $42.45 | 259000 |
| 2025-06-24 | 41.17 | $42.37 | 34400 |
| 2025-06-23 | 41.09 | $41.60 | 14700 |
| 2025-06-20 | 41.05 | $40.55 | 44900 |
| 2025-06-18 | 41.10 | $40.63 | 40600 |
| 2025-06-17 | 41.19 | $40.38 | 19600 |
| 2025-06-16 | 41.29 | $40.57 | 30600 |
| 2025-06-13 | 41.39 | $40.43 | 47000 |
| 2025-06-12 | 41.47 | $41.54 | 23200 |
| 2025-06-11 | 41.48 | $41.86 | 38500 |
| 2025-06-10 | 41.48 | $42.20 | 33800 |
| 2025-06-09 | 41.42 | $41.20 | 40400 |
| 2025-06-06 | 41.39 | $41.39 | 27900 |
| 2025-06-05 | 41.36 | $40.63 | 35600 |
| 2025-06-04 | 41.30 | $40.53 | 15300 |
| 2025-06-03 | 41.25 | $41.18 | 23400 |
| 2025-06-02 | 41.18 | $40.75 | 15400 |
| 2025-05-30 | 41.13 | $41.34 | 27300 |
| 2025-05-29 | 41.02 | $41.55 | 16300 |
| 2025-05-28 | 40.92 | $41.04 | 20000 |
| 2025-05-27 | 40.86 | $41.70 | 23800 |
| 2025-05-23 | 40.74 | $40.64 | 30600 |
| 2025-05-22 | 40.69 | $40.91 | 16000 |
| 2025-05-21 | 40.65 | $41.52 | 16400 |
| 2025-05-20 | 40.56 | $42.49 | 23800 |
| 2025-05-19 | 40.47 | $42.42 | 30300 |
| 2025-05-16 | 40.32 | $42.38 | 32000 |
| 2025-05-15 | 40.16 | $42.15 | 28500 |
| 2025-05-14 | 40.01 | $41.76 | 20600 |
| 2025-05-13 | 39.86 | $41.82 | 18600 |
| 2025-05-12 | 39.69 | $40.98 | 57700 |
| 2025-05-09 | 39.52 | $40.63 | 50200 |
| 2025-05-08 | 39.36 | $40.84 | 26900 |
| 2025-05-07 | 39.25 | $39.34 | 24900 |
| 2025-05-06 | 39.16 | $39.57 | 13500 |
| 2025-05-05 | 39.06 | $39.73 | 35600 |
| 2025-05-02 | 38.94 | $39.77 | 13500 |
| 2025-05-01 | 38.86 | $39.24 | 12400 |
| 2025-04-30 | 38.93 | $39.46 | 21000 |
| 2025-04-29 | 38.95 | $39.76 | 24400 |
| 2025-04-28 | 38.96 | $39.40 | 20500 |
| 2025-04-25 | 39.01 | $39.70 | 20000 |
| 2025-04-24 | 39.07 | $39.94 | 27800 |
| 2025-04-23 | 39.11 | $39.87 | 20300 |
| 2025-04-22 | 39.11 | $40.60 | 28600 |
| 2025-04-21 | 39.11 | $39.47 | 38100 |
| 2025-04-17 | 39.11 | $39.13 | 27100 |
| 2025-04-16 | 39.16 | $39.09 | 33200 |
| 2025-04-15 | 39.23 | $38.94 | 35500 |
| 2025-04-14 | 39.29 | $38.28 | 27400 |
| 2025-04-11 | 39.37 | $37.61 | 21000 |
| 2025-04-10 | 39.50 | $37.53 | 32600 |
| 2025-04-09 | 39.60 | $38.64 | 42400 |
| 2025-04-08 | 39.64 | $37.45 | 57700 |
| 2025-04-07 | 39.72 | $37.49 | 26900 |
| 2025-04-04 | 39.78 | $37.41 | 43300 |
| 2025-04-03 | 39.89 | $38.18 | 27600 |
| 2025-04-02 | 39.98 | $40.65 | 38800 |
| 2025-04-01 | 39.94 | $39.85 | 27000 |
| 2025-03-31 | 39.91 | $40.03 | 34900 |
| 2025-03-28 | 39.92 | $40.40 | 30800 |
| 2025-03-27 | 39.92 | $40.80 | 20500 |
| 2025-03-26 | 39.87 | $40.77 | 54800 |
| 2025-03-25 | 39.82 | $39.89 | 16300 |
| 2025-03-24 | 39.83 | $40.58 | 19900 |
| 2025-03-21 | 39.80 | $39.45 | 77100 |
| 2025-03-20 | 39.83 | $40.19 | 14100 |
| 2025-03-19 | 39.86 | $40.45 | 22000 |
| 2025-03-18 | 39.91 | $40.18 | 20700 |
| 2025-03-17 | 39.97 | $39.93 | 29500 |
| 2025-03-14 | 40.04 | $40.16 | 16100 |
| 2025-03-13 | 40.10 | $39.47 | 19500 |
| 2025-03-12 | 40.17 | $39.41 | 35100 |
| 2025-03-11 | 40.28 | $39.12 | 29300 |
| 2025-03-10 | 40.38 | $38.65 | 34900 |
| 2025-03-07 | 40.52 | $39.61 | 19200 |
| 2025-03-06 | 40.65 | $39.92 | 30800 |
| 2025-03-05 | 40.77 | $40.02 | 45600 |
| 2025-03-04 | 40.86 | $39.26 | 37300 |
| 2025-03-03 | 40.94 | $40.08 | 30500 |
| 2025-02-28 | 40.99 | $40.45 | 43600 |
| 2025-02-27 | 41.05 | $39.72 | 33900 |
| 2025-02-26 | 41.16 | $39.86 | 35500 |
| 2025-02-25 | 41.27 | $40.00 | 23400 |
| 2025-02-24 | 41.37 | $39.99 | 22200 |
| 2025-02-21 | 41.43 | $40.04 | 44200 |
| 2025-02-20 | 41.49 | $40.80 | 30500 |
| 2025-02-19 | 41.52 | $41.50 | 21300 |
| 2025-02-18 | 41.38 | $41.50 | 26500 |
| 2025-02-14 | 41.07 | $41.14 | 13600 |
| 2025-02-13 | 40.75 | $41.39 | 18800 |
| 2025-02-12 | 40.44 | $40.89 | 24800 |
| 2025-02-11 | 40.10 | $41.59 | 19500 |
| 2025-02-10 | 39.69 | $41.21 | 21000 |
| 2025-02-07 | 39.26 | $41.37 | 18500 |
| 2025-02-06 | 38.90 | $42.34 | 20200 |
| 2025-02-05 | 38.48 | $42.27 | 23600 |
| 2025-02-04 | 38.06 | $41.88 | 26900 |
| 2025-02-03 | 37.67 | $40.77 | 48000 |
| 2025-01-31 | 37.32 | $41.11 | 45800 |
| 2025-01-30 | 37.00 | $41.66 | 42000 |
| 2025-01-29 | 36.65 | $41.94 | 65100 |
| 2025-01-28 | 36.28 | $42.07 | 64200 |
| 2025-01-27 | 35.94 | $41.90 | 66200 |
| 2025-01-24 | 35.59 | $41.26 | 101800 |
| 2025-01-23 | 35.25 | $41.30 | 95300 |
| 2025-01-22 | 34.92 | $41.30 | 66100 |
| 2025-01-21 | 34.54 | $38.76 | 73700 |
| 2025-01-17 | 34.33 | $35.32 | 38800 |
| 2025-01-16 | 34.39 | $34.72 | 22400 |
| 2025-01-15 | 34.49 | $35.17 | 24600 |
| 2025-01-14 | 34.56 | $34.10 | 53800 |
| 2025-01-13 | 34.70 | $33.38 | 33700 |
| 2025-01-10 | 34.89 | $32.67 | 34700 |
| 2025-01-08 | 35.09 | $33.99 | 52900 |
| 2025-01-07 | 35.25 | $33.93 | 100700 |
| 2025-01-06 | 35.41 | $33.92 | 121200 |
| 2025-01-03 | 35.55 | $34.20 | 169900 |
| 2025-01-02 | 35.70 | $33.76 | 40600 |
| 2024-12-31 | 35.83 | $34.60 | 22300 |
| 2024-12-30 | 35.95 | $34.73 | 26500 |
| 2024-12-27 | 36.06 | $34.46 | 139300 |
| 2024-12-26 | 36.20 | $35.27 | 77400 |
| 2024-12-24 | 36.32 | $35.00 | 34700 |
| 2024-12-23 | 36.50 | $34.40 | 57700 |
| 2024-12-20 | 36.67 | $34.69 | 96900 |
| 2024-12-19 | 36.78 | $33.82 | 26300 |
| 2024-12-18 | 36.89 | $34.38 | 125000 |
| 2024-12-17 | 37.00 | $36.53 | 29300 |
| 2024-12-16 | 36.98 | $36.70 | 33100 |
| 2024-12-13 | 36.95 | $36.68 | 11600 |
| 2024-12-12 | 36.92 | $36.94 | 13000 |
| 2024-12-11 | 36.85 | $37.16 | 27200 |
| 2024-12-10 | 36.77 | $36.64 | 45900 |
| 2024-12-09 | 36.78 | $37.11 | 17100 |
| 2024-12-06 | 36.73 | $37.12 | 18700 |
| 2024-12-05 | 36.60 | $36.88 | 30300 |
| 2024-12-04 | 36.56 | $37.22 | 34600 |
| 2024-12-03 | 36.37 | $36.27 | 42500 |
| 2024-12-02 | 36.18 | $37.08 | 39600 |
| 2024-11-29 | 35.97 | $36.82 | 14300 |
| 2024-11-27 | 35.78 | $37.32 | 16500 |
| 2024-11-26 | 35.56 | $37.65 | 13700 |
| 2024-11-25 | 35.36 | $38.66 | 35600 |
| 2024-11-22 | 35.11 | $37.80 | 21100 |
| 2024-11-21 | 34.86 | $36.77 | 14800 |
| 2024-11-20 | 34.71 | $36.06 | 12800 |
| 2024-11-19 | 34.63 | $36.59 | 14100 |
| 2024-11-18 | 34.49 | $36.13 | 17700 |
| 2024-11-15 | 34.31 | $36.05 | 18000 |
| 2024-11-14 | 34.24 | $36.22 | 18000 |
| 2024-11-13 | 34.21 | $35.39 | 16600 |
| 2024-11-12 | 34.19 | $35.71 | 31000 |
| 2024-11-11 | 34.11 | $36.79 | 14800 |
| 2024-11-08 | 33.97 | $36.02 | 13800 |
| 2024-11-07 | 33.85 | $34.59 | 30900 |
| 2024-11-06 | 33.77 | $35.99 | 81100 |
| 2024-11-05 | 33.62 | $33.40 | 13700 |
| 2024-11-04 | 33.59 | $32.60 | 8600 |
| 2024-11-01 | 33.60 | $32.93 | 10600 |
| 2024-10-31 | 33.61 | $32.86 | 8400 |
| 2024-10-30 | 33.60 | $32.94 | 10800 |
| 2024-10-29 | 33.60 | $33.71 | 10500 |
| 2024-10-28 | 33.57 | $33.56 | 11700 |
| 2024-10-25 | 33.61 | $32.85 | 5600 |
| 2024-10-24 | 33.69 | $33.88 | 7700 |
| 2024-10-23 | 33.69 | $34.35 | 9200 |
| 2024-10-22 | 33.68 | $33.76 | 9400 |
| 2024-10-21 | 33.71 | $32.53 | 13400 |
| 2024-10-18 | 33.83 | $34.74 | 15300 |
| 2024-10-17 | 33.83 | $35.58 | 10400 |
| 2024-10-16 | 33.86 | $35.02 | 13900 |
| 2024-10-15 | 33.89 | $34.15 | 21100 |
| 2024-10-14 | 33.93 | $33.91 | 9700 |
| 2024-10-11 | 33.98 | $33.72 | 14400 |
| 2024-10-10 | 34.02 | $32.87 | 5800 |
| 2024-10-09 | 34.07 | $32.94 | 14600 |
| 2024-10-08 | 34.07 | $32.85 | 9800 |
| 2024-10-07 | 34.13 | $32.88 | 13200 |
| 2024-10-04 | 34.16 | $33.14 | 9600 |
| 2024-10-03 | 34.15 | $32.54 | 10700 |
| 2024-10-02 | 34.20 | $33.10 | 22100 |
| 2024-10-01 | 34.26 | $32.94 | 10300 |
| 2024-09-30 | 34.34 | $34.38 | 7300 |
| 2024-09-27 | 34.37 | $34.46 | 11400 |
| 2024-09-26 | 34.36 | $33.98 | 9200 |
| 2024-09-25 | 34.36 | $34.13 | 8900 |
| 2024-09-24 | 34.35 | $34.30 | 7900 |
| 2024-09-23 | 34.32 | $34.96 | 12700 |
| 2024-09-20 | 34.25 | $34.69 | 49800 |
| 2024-09-19 | 34.15 | $36.32 | 14300 |
| 2024-09-18 | 33.96 | $35.58 | 23700 |
| 2024-09-17 | 33.80 | $34.99 | 20900 |
| 2024-09-16 | 33.70 | $34.87 | 8300 |
| 2024-09-13 | 33.59 | $34.44 | 14700 |
| 2024-09-12 | 33.47 | $33.82 | 5800 |
| 2024-09-11 | 33.32 | $33.03 | 11700 |
| 2024-09-10 | 33.24 | $33.96 | 8700 |
| 2024-09-09 | 33.05 | $33.51 | 13400 |
| 2024-09-06 | 32.92 | $33.06 | 11200 |
| 2024-09-05 | 32.82 | $33.55 | 9400 |
| 2024-09-04 | 32.66 | $34.19 | 13000 |
| 2024-09-03 | 32.48 | $34.67 | 22300 |
| 2024-08-30 | 32.30 | $34.79 | 30400 |
| 2024-08-29 | 32.14 | $34.30 | 43800 |
| 2024-08-28 | 32.04 | $33.96 | 17600 |
| 2024-08-27 | 32.06 | $33.93 | 8500 |
| 2024-08-26 | 32.07 | $33.82 | 16500 |
| 2024-08-23 | 32.05 | $33.43 | 64800 |
| 2024-08-22 | 32.15 | $32.81 | 8900 |
| 2024-08-21 | 32.19 | $32.49 | 7800 |
| 2024-08-20 | 32.17 | $32.44 | 13200 |
| 2024-08-19 | 32.30 | $32.99 | 7300 |
| 2024-08-16 | 32.37 | $32.55 | 11700 |
| 2024-08-15 | 32.42 | $32.13 | 17600 |
| 2024-08-14 | 32.51 | $30.83 | 10700 |
| 2024-08-13 | 32.69 | $31.31 | 13300 |
| 2024-08-12 | 32.80 | $30.27 | 21400 |
| 2024-08-09 | 32.89 | $30.81 | 11000 |
| 2024-08-08 | 32.99 | $31.17 | 22300 |
| 2024-08-07 | 33.05 | $30.27 | 17400 |
| 2024-08-06 | 33.09 | $30.71 | 14500 |
| 2024-08-05 | 33.05 | $30.93 | 30900 |
| 2024-08-02 | 33.00 | $31.58 | 19500 |
| 2024-08-01 | 32.90 | $32.29 | 40300 |
| 2024-07-31 | 32.82 | $34.53 | 32100 |
| 2024-07-30 | 32.63 | $33.98 | 21000 |
| 2024-07-29 | 32.47 | $33.51 | 17800 |
| 2024-07-26 | 32.37 | $35.46 | 60500 |
| 2024-07-25 | 32.09 | $33.58 | 24900 |
| 2024-07-24 | 31.87 | $32.06 | 134600 |
| 2024-07-23 | 31.72 | $34.97 | 46100 |
| 2024-07-22 | 31.45 | $34.40 | 18600 |
| 2024-07-19 | 31.21 | $33.68 | 19300 |
| 2024-07-18 | 31.00 | $33.77 | 25200 |
| 2024-07-17 | 30.78 | $34.50 | 70000 |
| 2024-07-16 | 30.50 | $33.46 | 88600 |
| 2024-07-15 | 30.25 | $32.12 | 50100 |
| 2024-07-12 | 30.09 | $32.73 | 17700 |
| 2024-07-11 | 29.92 | $32.56 | 30400 |
| 2024-07-10 | 29.73 | $30.90 | 21700 |
| 2024-07-09 | 29.61 | $29.97 | 4500 |
| 2024-07-08 | 29.54 | $29.92 | 25300 |
| 2024-07-05 | 29.48 | $29.70 | 28200 |
| 2024-07-03 | 29.44 | $30.50 | 13900 |
| 2024-07-02 | 29.35 | $30.75 | 11300 |
| 2024-07-01 | 29.26 | $30.76 | 29200 |
| 2024-06-28 | 29.18 | $31.54 | 94900 |
| 2024-06-27 | 29.05 | $29.95 | 10300 |
| 2024-06-26 | 28.96 | $29.22 | 12800 |
| 2024-06-25 | 28.92 | $29.09 | 8800 |
| 2024-06-24 | 28.94 | $29.53 | 14500 |
| 2024-06-21 | 28.92 | $29.48 | 35600 |
| 2024-06-20 | 28.94 | $29.51 | 29000 |
| 2024-06-18 | 28.95 | $29.39 | 15100 |
| 2024-06-17 | 28.97 | $28.91 | 16500 |
| 2024-06-14 | 29.03 | $28.47 | 16000 |
| 2024-06-13 | 29.12 | $28.82 | 14500 |
| 2024-06-12 | 29.18 | $29.40 | 20500 |
| 2024-06-11 | 29.22 | $28.74 | 8400 |
| 2024-06-10 | 29.27 | $28.49 | 8500 |
| 2024-06-07 | 29.35 | $28.72 | 18600 |
| 2024-06-06 | 29.42 | $28.57 | 6200 |
| 2024-06-05 | 29.51 | $28.90 | 24300 |
| 2024-06-04 | 29.54 | $28.68 | 13400 |
| 2024-06-03 | 29.62 | $28.97 | 25900 |
| 2024-05-31 | 29.69 | $29.16 | 10000 |
| 2024-05-30 | 29.72 | $28.91 | 8900 |
| 2024-05-29 | 29.72 | $28.16 | 12800 |
| 2024-05-28 | 29.75 | $28.42 | 16500 |
| 2024-05-24 | 29.81 | $29.47 | 9400 |
| 2024-05-23 | 29.82 | $29.31 | 22200 |
| 2024-05-22 | 29.82 | $29.89 | 16500 |
| 2024-05-21 | 29.81 | $29.67 | 3600 |
| 2024-05-20 | 29.79 | $29.68 | 10800 |
| 2024-05-17 | 29.79 | $30.23 | 9300 |
| 2024-05-16 | 29.75 | $30.13 | 16900 |
| 2024-05-15 | 29.66 | $30.10 | 33800 |
| 2024-05-14 | 29.54 | $30.10 | 7900 |
| 2024-05-13 | 29.42 | $29.93 | 8600 |
| 2024-05-10 | 29.36 | $29.97 | 5900 |
| 2024-05-09 | 29.31 | $30.13 | 31200 |
| 2024-05-08 | 29.26 | $30.35 | 26200 |
| 2024-05-07 | 29.19 | $29.52 | 9700 |
| 2024-05-06 | 29.17 | $30.29 | 13500 |
| 2024-05-03 | 29.12 | $30.28 | 9400 |
| 2024-05-02 | 29.07 | $29.77 | 14600 |
| 2024-05-01 | 29.06 | $29.03 | 19800 |
| 2024-04-30 | 29.08 | $28.73 | 8200 |
| 2024-04-29 | 29.10 | $29.61 | 9800 |
| 2024-04-26 | 29.11 | $29.74 | 10500 |
| 2024-04-25 | 29.14 | $29.33 | 22300 |
| 2024-04-24 | 29.20 | $29.59 | 10500 |
| 2024-04-23 | 29.21 | $29.30 | 13900 |
| 2024-04-22 | 29.26 | $29.66 | 9800 |
| 2024-04-19 | 29.29 | $29.53 | 11900 |
| 2024-04-18 | 29.40 | $28.30 | 23200 |
| 2024-04-17 | 29.52 | $27.64 | 22800 |
| 2024-04-16 | 29.62 | $27.72 | 17400 |
| 2024-04-15 | 29.71 | $28.78 | 11700 |
| 2024-04-12 | 29.79 | $28.87 | 20300 |
| 2024-04-11 | 29.81 | $29.10 | 12900 |
| 2024-04-10 | 29.83 | $28.93 | 31000 |
| 2024-04-09 | 29.87 | $29.11 | 5700 |
| 2024-04-08 | 29.92 | $29.33 | 7100 |
| 2024-04-05 | 29.96 | $29.32 | 4200 |
| 2024-04-04 | 30.00 | $29.58 | 7500 |
| 2024-04-03 | 30.01 | $29.50 | 21500 |
| 2024-04-02 | 30.01 | $29.06 | 21800 |
| 2024-04-01 | 30.05 | $29.71 | 9300 |
| 2024-03-28 | 30.03 | $30.36 | 11600 |
| 2024-03-27 | 29.95 | $30.55 | 17500 |
| 2024-03-26 | 29.88 | $29.87 | 12400 |
| 2024-03-25 | 29.86 | $30.32 | 7700 |
| 2024-03-22 | 29.83 | $30.28 | 9200 |
| 2024-03-21 | 29.81 | $31.71 | 30600 |
| 2024-03-20 | 29.72 | $30.64 | 12300 |
| 2024-03-19 | 29.68 | $29.61 | 7800 |
| 2024-03-18 | 29.70 | $29.51 | 10800 |
| 2024-03-15 | 29.77 | $30.44 | 32900 |
| 2024-03-14 | 29.79 | $29.32 | 24500 |
| 2024-03-13 | 29.80 | $29.48 | 15900 |
| 2024-03-12 | 29.75 | $29.65 | 8000 |
| 2024-03-11 | 29.80 | $30.14 | 9400 |
| 2024-03-08 | 29.78 | $30.20 | 11100 |
| 2024-03-07 | 29.72 | $30.05 | 9600 |
| 2024-03-06 | 29.66 | $29.72 | 8000 |
| 2024-03-05 | 29.65 | $29.65 | 10500 |
| 2024-03-04 | 29.66 | $29.78 | 12000 |
| 2024-03-01 | 29.70 | $29.25 | 11700 |
| 2024-02-29 | 29.80 | $28.76 | 48000 |
| 2024-02-28 | 29.89 | $29.21 | 10100 |
| 2024-02-27 | 30.05 | $29.41 | 22800 |
| 2024-02-26 | 30.22 | $29.74 | 37500 |
| 2024-02-23 | 30.38 | $29.91 | 4900 |
| 2024-02-22 | 30.53 | $29.91 | 8800 |
| 2024-02-21 | 30.69 | $29.90 | 10100 |
| 2024-02-20 | 30.85 | $30.05 | 9000 |
| 2024-02-16 | 31.02 | $30.75 | 19400 |
| 2024-02-15 | 31.17 | $30.91 | 25000 |
| 2024-02-14 | 31.28 | $29.48 | 25800 |
| 2024-02-13 | 31.46 | $28.59 | 31600 |
| 2024-02-12 | 31.70 | $30.60 | 19400 |
| 2024-02-09 | 31.76 | $29.72 | 10500 |
| 2024-02-08 | 31.91 | $29.03 | 13100 |
| 2024-02-07 | 32.06 | $28.75 | 12500 |
| 2024-02-06 | 32.21 | $29.58 | 15400 |
| 2024-02-05 | 32.34 | $29.95 | 6700 |
| 2024-02-02 | 32.45 | $30.51 | 8200 |
| 2024-02-01 | 32.56 | $31.32 | 17400 |
| 2024-01-31 | 32.64 | $30.49 | 15300 |
| 2024-01-30 | 32.79 | $32.41 | 9500 |
| 2024-01-29 | 32.85 | $32.82 | 12400 |
| 2024-01-26 | 32.89 | $33.01 | 8300 |
| 2024-01-25 | 32.93 | $32.74 | 13700 |
| 2024-01-24 | 33.04 | $33.10 | 8500 |
| 2024-01-23 | 33.07 | $33.09 | 10400 |
| 2024-01-22 | 33.04 | $33.59 | 16800 |
| 2024-01-19 | 33.02 | $33.74 | 9800 |
| 2024-01-18 | 32.99 | $32.99 | 26000 |
| 2024-01-17 | 32.96 | $33.17 | 7200 |
| 2024-01-16 | 32.98 | $33.33 | 13900 |
| 2024-01-12 | 32.95 | $31.88 | 9000 |
| 2024-01-11 | 32.93 | $32.60 | 12400 |
| 2024-01-10 | 32.81 | $32.17 | 13700 |
| 2024-01-09 | 32.72 | $31.80 | 8900 |
| 2024-01-08 | 32.65 | $32.10 | 13100 |
| 2024-01-05 | 32.52 | $32.13 | 37900 |
| 2024-01-04 | 32.42 | $32.78 | 11900 |
| 2024-01-03 | 32.28 | $32.95 | 15400 |
| 2024-01-02 | 32.17 | $33.47 | 11400 |
| 2023-12-29 | 32.03 | $33.62 | 10000 |
| 2023-12-28 | 31.85 | $33.52 | 12700 |
| 2023-12-27 | 31.67 | $33.89 | 38200 |
| 2023-12-26 | 31.44 | $34.87 | 25900 |
| 2023-12-22 | 31.15 | $33.62 | 19700 |
| 2023-12-21 | 30.94 | $32.67 | 26100 |
| 2023-12-20 | 30.77 | $33.11 | 21800 |
| 2023-12-19 | 30.58 | $33.11 | 17300 |
| 2023-12-18 | 30.44 | $32.49 | 12400 |
| 2023-12-15 | 30.35 | $33.47 | 43600 |
| 2023-12-14 | 30.21 | $32.71 | 24000 |
| 2023-12-13 | 30.10 | $31.44 | 39700 |
| 2023-12-12 | 30.10 | $30.23 | 11000 |
| 2023-12-11 | 30.03 | $30.49 | 9400 |
| 2023-12-08 | 29.97 | $30.24 | 15500 |
| 2023-12-07 | 29.91 | $29.66 | 24200 |
| 2023-12-06 | 29.89 | $30.00 | 9400 |
| 2023-12-05 | 29.88 | $30.04 | 7800 |
| 2023-12-04 | 29.84 | $30.78 | 3900 |
| 2023-12-01 | 29.81 | $30.68 | 28700 |
| 2023-11-30 | 29.75 | $29.89 | 6300 |
| 2023-11-29 | 29.68 | $30.01 | 8100 |
| 2023-11-28 | 29.60 | $29.20 | 9300 |
| 2023-11-27 | 29.58 | $29.21 | 11100 |
| 2023-11-24 | 29.53 | $29.39 | 2600 |
| 2023-11-22 | 29.48 | $29.28 | 4800 |
| 2023-11-21 | 29.40 | $29.21 | 7900 |
| 2023-11-20 | 29.32 | $30.35 | 7700 |
| 2023-11-17 | 29.17 | $30.80 | 17900 |
| 2023-11-16 | 29.00 | $30.57 | 9300 |
| 2023-11-15 | 28.93 | $30.50 | 20500 |
| 2023-11-14 | 28.82 | $31.40 | 33700 |
| 2023-11-13 | 28.68 | $28.96 | 9300 |
| 2023-11-10 | 28.64 | $29.16 | 9700 |
| 2023-11-09 | 28.60 | $29.01 | 7000 |
| 2023-11-08 | 28.57 | $29.39 | 26100 |
| 2023-11-07 | 28.55 | $29.69 | 6600 |
| 2023-11-06 | 28.51 | $29.40 | 6900 |
| 2023-11-03 | 28.49 | $30.11 | 17400 |
| 2023-11-02 | 28.45 | $29.56 | 13500 |
| 2023-11-01 | 28.39 | $28.33 | 11800 |
| 2023-10-31 | 28.37 | $28.53 | 5200 |
| 2023-10-30 | 28.32 | $28.69 | 5400 |
| 2023-10-27 | 28.29 | $28.25 | 6800 |
| 2023-10-26 | 28.32 | $28.41 | 10200 |
| 2023-10-25 | 28.34 | $27.70 | 9600 |
| 2023-10-24 | 28.37 | $27.64 | 21700 |
| 2023-10-23 | 28.41 | $27.29 | 20600 |
| 2023-10-20 | 28.48 | $27.50 | 15800 |
| 2023-10-19 | 28.54 | $28.98 | 21200 |
| 2023-10-18 | 28.49 | $28.36 | 11200 |
| 2023-10-17 | 28.45 | $28.65 | 19800 |
| 2023-10-16 | 28.40 | $28.12 | 37300 |
| 2023-10-13 | 28.41 | $28.39 | 9000 |
| 2023-10-12 | 28.42 | $28.42 | 9800 |
| 2023-10-11 | 28.44 | $28.97 | 25500 |
| 2023-10-10 | 28.37 | $28.82 | 23300 |
| 2023-10-09 | 28.30 | $29.17 | 10200 |
| 2023-10-06 | 28.21 | $29.12 | 11400 |
| 2023-10-05 | 28.17 | $28.54 | 49900 |
| 2023-10-04 | 28.11 | $27.85 | 38500 |
| 2023-10-03 | 28.12 | $27.60 | 26400 |
| 2023-10-02 | 28.20 | $28.11 | 9400 |
| 2023-09-29 | 28.25 | $28.69 | 7600 |
| 2023-09-28 | 28.26 | $28.95 | 22300 |
| 2023-09-27 | 28.27 | $28.24 | 18400 |
| 2023-09-26 | 28.33 | $28.43 | 7900 |
| 2023-09-25 | 28.38 | $28.75 | 7200 |
| 2023-09-22 | 28.41 | $28.59 | 17400 |
| 2023-09-21 | 28.45 | $27.96 | 29200 |
| 2023-09-20 | 28.56 | $27.64 | 16800 |
| 2023-09-19 | 28.66 | $27.57 | 11200 |
| 2023-09-18 | 28.80 | $28.29 | 8400 |
| 2023-09-15 | 28.91 | $28.70 | 33700 |
| 2023-09-14 | 28.99 | $28.86 | 16900 |
| 2023-09-13 | 29.10 | $27.60 | 52100 |
| 2023-09-12 | 29.27 | $27.25 | 24700 |
| 2023-09-11 | 29.47 | $27.52 | 30200 |
| 2023-09-08 | 29.68 | $28.22 | 13200 |
| 2023-09-07 | 29.84 | $27.47 | 54900 |
| 2023-09-06 | 30.06 | $28.01 | 11900 |
| 2023-09-05 | 30.28 | $29.08 | 8100 |
| 2023-09-01 | 30.46 | $29.12 | 11000 |
| 2023-08-31 | 30.62 | $28.87 | 9400 |
| 2023-08-30 | 30.78 | $29.17 | 8500 |
| 2023-08-29 | 30.90 | $29.58 | 12000 |
| 2023-08-28 | 31.01 | $29.44 | 5700 |
| 2023-08-25 | 31.12 | $29.27 | 6900 |
| 2023-08-24 | 31.24 | $29.28 | 13100 |
| 2023-08-23 | 31.33 | $30.18 | 10000 |
| 2023-08-22 | 31.41 | $29.62 | 7600 |
| 2023-08-21 | 31.48 | $30.39 | 5900 |
| 2023-08-18 | 31.52 | $30.49 | 8500 |
| 2023-08-17 | 31.54 | $30.40 | 10700 |
| 2023-08-16 | 31.60 | $31.12 | 10700 |
| 2023-08-15 | 31.61 | $31.01 | 5900 |
| 2023-08-14 | 31.59 | $31.23 | 9300 |
| 2023-08-11 | 31.42 | $31.64 | 8700 |
| 2023-08-10 | 31.17 | $31.51 | 14300 |
| 2023-08-09 | 30.94 | $31.84 | 17400 |
| 2023-08-08 | 30.70 | $32.28 | 12800 |
| 2023-08-07 | 30.42 | $32.71 | 5900 |
| 2023-08-04 | 30.12 | $32.37 | 9700 |
| 2023-08-03 | 29.86 | $32.05 | 12300 |
| 2023-08-02 | 29.59 | $31.52 | 9800 |
| 2023-08-01 | 29.37 | $31.77 | 8600 |
| 2023-07-31 | 29.16 | $31.79 | 8900 |
| 2023-07-28 | 28.92 | $31.53 | 15900 |
| 2023-07-27 | 28.70 | $31.20 | 12300 |
| 2023-07-26 | 28.50 | $31.69 | 26700 |
| 2023-07-25 | 28.26 | $31.11 | 24300 |
| 2023-07-24 | 28.04 | $31.20 | 23500 |
| 2023-07-21 | 27.83 | $30.77 | 15400 |
| 2023-07-20 | 27.62 | $31.74 | 22000 |
| 2023-07-19 | 27.36 | $31.25 | 28400 |
| 2023-07-18 | 27.15 | $30.59 | 72000 |
| 2023-07-17 | 27.01 | $27.76 | 68600 |
| 2023-07-14 | 27.03 | $26.67 | 27100 |
| 2023-07-13 | 27.06 | $27.00 | 39300 |
| 2023-07-12 | 27.08 | $26.93 | 27200 |
| 2023-07-11 | 27.07 | $26.74 | 25400 |
| 2023-07-10 | 27.08 | $26.80 | 10200 |
| 2023-07-07 | 27.09 | $27.03 | 38200 |
| 2023-07-06 | 27.11 | $26.80 | 19800 |
| 2023-07-05 | 27.10 | $27.02 | 17200 |
| 2023-07-03 | 27.01 | $27.53 | 7700 |
| 2023-06-30 | 26.92 | $27.08 | 20300 |
| 2023-06-29 | 26.78 | $27.10 | 15200 |
| 2023-06-28 | 26.63 | $27.22 | 16900 |
| 2023-06-27 | 26.53 | $26.83 | 18700 |
| 2023-06-26 | 26.45 | $26.76 | 26800 |
| 2023-06-23 | 26.35 | $27.02 | 91900 |
| 2023-06-22 | 26.24 | $26.47 | 20300 |
| 2023-06-21 | 26.19 | $26.67 | 20900 |
| 2023-06-20 | 26.09 | $26.98 | 12200 |
| 2023-06-16 | 25.93 | $27.79 | 45400 |
| 2023-06-15 | 25.76 | $28.07 | 29900 |
| 2023-06-14 | 25.56 | $27.27 | 22700 |
| 2023-06-13 | 25.34 | $27.44 | 21200 |
| 2023-06-12 | 25.13 | $26.84 | 21400 |
| 2023-06-09 | 24.94 | $26.88 | 12400 |
| 2023-06-08 | 24.72 | $27.00 | 15700 |
| 2023-06-07 | 24.52 | $27.46 | 40200 |
| 2023-06-06 | 24.29 | $26.57 | 28800 |
| 2023-06-05 | 24.11 | $25.20 | 14900 |
| 2023-06-02 | 24.01 | $25.67 | 25500 |
| 2023-06-01 | 23.87 | $24.31 | 21700 |
| 2023-05-31 | 23.80 | $24.14 | 18000 |
| 2023-05-30 | 23.76 | $25.16 | 9600 |
| 2023-05-26 | 23.70 | $25.32 | 22600 |
| 2023-05-25 | 23.64 | $24.69 | 19100 |
| 2023-05-24 | 23.61 | $24.90 | 15600 |
| 2023-05-23 | 23.56 | $25.48 | 34800 |
| 2023-05-22 | 23.46 | $24.71 | 36900 |
| 2023-05-19 | 23.43 | $23.73 | 26900 |
| 2023-05-18 | 23.48 | $24.40 | 16400 |
| 2023-05-17 | 23.48 | $24.03 | 29800 |
| 2023-05-16 | 23.50 | $22.86 | 18800 |
| 2023-05-15 | 23.52 | $23.28 | 25000 |
| 2023-05-12 | 23.61 | $22.91 | 36000 |
| 2023-05-11 | 23.79 | $22.64 | 20600 |
| 2023-05-10 | 23.98 | $22.85 | 11600 |
| 2023-05-09 | 24.15 | $22.91 | 46900 |
| 2023-05-08 | 24.33 | $22.96 | 37000 |
| 2023-05-05 | 24.52 | $23.20 | 30000 |
| 2023-05-04 | 24.70 | $22.92 | 62200 |
| 2023-05-03 | 24.86 | $23.00 | 33400 |
| 2023-05-02 | 25.03 | $23.18 | 35800 |
| 2023-05-01 | 25.19 | $24.09 | 31000 |
| 2023-04-28 | 25.38 | $24.11 | 37100 |
| 2023-04-27 | 25.54 | $23.95 | 89500 |
| 2023-04-26 | 25.75 | $23.96 | 34700 |
| 2023-04-25 | 25.97 | $23.51 | 35900 |
| 2023-04-24 | 26.19 | $24.20 | 21200 |
| 2023-04-21 | 26.39 | $24.63 | 32000 |
| 2023-04-20 | 26.57 | $24.49 | 31700 |
| 2023-04-19 | 26.73 | $24.38 | 46700 |
| 2023-04-18 | 26.96 | $23.26 | 71500 |
| 2023-04-17 | 27.21 | $25.14 | 37600 |
| 2023-04-14 | 27.38 | $26.35 | 32700 |
| 2023-04-13 | 27.55 | $26.46 | 16400 |
| 2023-04-12 | 27.68 | $26.30 | 13700 |
| 2023-04-11 | 27.83 | $26.55 | 22300 |
| 2023-04-10 | 27.85 | $26.72 | 45500 |
| 2023-04-06 | 27.95 | $26.76 | 30900 |
| 2023-04-05 | 28.06 | $26.10 | 65900 |
| 2023-04-04 | 28.28 | $26.44 | 42700 |
| 2023-04-03 | 28.48 | $26.32 | 83600 |
| 2023-03-31 | 28.69 | $27.87 | 63700 |
| 2023-03-30 | 28.84 | $27.50 | 14500 |
| 2023-03-29 | 29.00 | $28.11 | 13500 |
| 2023-03-28 | 29.14 | $28.21 | 48200 |
| 2023-03-27 | 29.29 | $28.07 | 27600 |
| 2023-03-24 | 29.47 | $28.13 | 24100 |
| 2023-03-23 | 29.64 | $28.15 | 85100 |
| 2023-03-22 | 29.81 | $27.81 | 24000 |
| 2023-03-21 | 29.98 | $28.93 | 11800 |
| 2023-03-20 | 30.11 | $28.28 | 28000 |
| 2023-03-17 | 30.28 | $28.60 | 52100 |
| 2023-03-16 | 30.41 | $29.61 | 26500 |
| 2023-03-15 | 30.51 | $29.09 | 39800 |
| 2023-03-14 | 30.62 | $29.35 | 78100 |
| 2023-03-13 | 30.74 | $26.88 | 53500 |
| 2023-03-10 | 30.99 | $28.73 | 28000 |
| 2023-03-09 | 31.15 | $29.07 | 21100 |
| 2023-03-08 | 31.32 | $30.38 | 28800 |
| 2023-03-07 | 31.46 | $30.60 | 27200 |
| 2023-03-06 | 31.62 | $30.45 | 45200 |
| 2023-03-03 | 31.80 | $30.78 | 11800 |
| 2023-03-02 | 31.93 | $30.70 | 20500 |
| 2023-03-01 | 32.06 | $31.00 | 16800 |
| 2023-02-28 | 32.15 | $31.21 | 14200 |
| 2023-02-27 | 32.22 | $31.60 | 19000 |
| 2023-02-24 | 32.28 | $31.50 | 13700 |
| 2023-02-23 | 32.35 | $31.68 | 15700 |
| 2023-02-22 | 32.42 | $31.06 | 18100 |
| 2023-02-21 | 32.53 | $31.54 | 24300 |
| 2023-02-17 | 32.66 | $31.72 | 38600 |
| 2023-02-16 | 32.79 | $31.17 | 25500 |
| 2023-02-15 | 32.95 | $31.78 | 28300 |
| 2023-02-14 | 33.09 | $31.16 | 32200 |
| 2023-02-13 | 33.27 | $31.77 | 22100 |
| 2023-02-10 | 33.45 | $31.80 | 22700 |
| 2023-02-09 | 33.64 | $31.97 | 18100 |
| 2023-02-08 | 33.81 | $32.55 | 13100 |
| 2023-02-07 | 33.94 | $33.21 | 22500 |
| 2023-02-06 | 34.01 | $33.72 | 11400 |
| 2023-02-03 | 34.08 | $34.10 | 12900 |
| 2023-02-02 | 34.11 | $33.37 | 11900 |
| 2023-02-01 | 34.17 | $33.19 | 16900 |
| 2023-01-31 | 34.24 | $32.98 | 29200 |
| 2023-01-30 | 34.32 | $32.56 | 8700 |
| 2023-01-27 | 34.44 | $32.72 | 6500 |
| 2023-01-26 | 34.54 | $33.00 | 12100 |
| 2023-01-25 | 34.65 | $33.01 | 8400 |
| 2023-01-24 | 34.74 | $33.29 | 10700 |
| 2023-01-23 | 34.82 | $34.05 | 28200 |
| 2023-01-20 | 34.88 | $34.36 | 30000 |
| 2023-01-19 | 34.92 | $34.50 | 15100 |
| 2023-01-18 | 34.97 | $34.51 | 28100 |
| 2023-01-17 | 35.02 | $34.64 | 11900 |
| 2023-01-13 | 35.02 | $35.54 | 9100 |
| 2023-01-12 | 34.98 | $35.60 | 12400 |
| 2023-01-11 | 34.97 | $35.21 | 5900 |
| 2023-01-10 | 34.93 | $35.20 | 10000 |
| 2023-01-09 | 34.89 | $34.66 | 3700 |
| 2023-01-06 | 34.90 | $35.15 | 12100 |
| 2023-01-05 | 34.86 | $34.69 | 8400 |
| 2023-01-04 | 34.86 | $34.55 | 15100 |
| 2023-01-03 | 34.87 | $34.61 | 7900 |
| 2022-12-30 | 34.88 | $34.64 | 6100 |
| 2022-12-29 | 34.92 | $34.85 | 12100 |
| 2022-12-28 | 34.96 | $34.83 | 5900 |
| 2022-12-27 | 34.94 | $35.02 | 4900 |
| 2022-12-23 | 34.94 | $34.95 | 9300 |
| 2022-12-22 | 34.95 | $34.90 | 7900 |
| 2022-12-21 | 34.96 | $35.20 | 14200 |
| 2022-12-20 | 34.97 | $35.18 | 9200 |
| 2022-12-19 | 35.00 | $35.55 | 13800 |
| 2022-12-16 | 35.01 | $35.52 | 65500 |
| 2022-12-15 | 35.00 | $34.56 | 26000 |
| 2022-12-14 | 35.05 | $34.66 | 15300 |
| 2022-12-13 | 35.10 | $35.45 | 35700 |
| 2022-12-12 | 35.10 | $34.46 | 15100 |
| 2022-12-09 | 35.14 | $34.45 | 8300 |
| 2022-12-08 | 35.25 | $34.74 | 7700 |
| 2022-12-07 | 35.27 | $34.44 | 14400 |
| 2022-12-06 | 35.32 | $34.65 | 15200 |
| 2022-12-05 | 35.37 | $34.65 | 39300 |
| 2022-12-02 | 35.43 | $34.92 | 7600 |
| 2022-12-01 | 35.43 | $35.38 | 5200 |
| 2022-11-30 | 35.49 | $35.60 | 16200 |
| 2022-11-29 | 35.55 | $34.61 | 7400 |
| 2022-11-28 | 35.67 | $34.89 | 18200 |
| 2022-11-25 | 35.79 | $35.11 | 6300 |
| 2022-11-23 | 35.83 | $35.23 | 6100 |
| 2022-11-22 | 35.87 | $35.39 | 15300 |
| 2022-11-21 | 35.90 | $35.70 | 4000 |
| 2022-11-18 | 35.92 | $35.80 | 6800 |
| 2022-11-17 | 35.91 | $35.40 | 8900 |
| 2022-11-16 | 35.93 | $35.51 | 5500 |
| 2022-11-15 | 35.96 | $35.71 | 12400 |
| 2022-11-14 | 36.00 | $35.44 | 10900 |
| 2022-11-11 | 36.04 | $35.09 | 29100 |
| 2022-11-10 | 36.07 | $36.70 | 20300 |
| 2022-11-09 | 36.03 | $35.25 | 5400 |
| 2022-11-08 | 36.03 | $35.42 | 6800 |
| 2022-11-07 | 36.01 | $35.68 | 8500 |
| 2022-11-04 | 36.00 | $35.67 | 13700 |
| 2022-11-03 | 35.99 | $35.07 | 37800 |
| 2022-11-02 | 36.03 | $36.44 | 22100 |
| 2022-11-01 | 36.00 | $36.92 | 6500 |
| 2022-10-31 | 35.93 | $37.03 | 17100 |
| 2022-10-28 | 35.83 | $37.30 | 12000 |
| 2022-10-27 | 35.70 | $35.75 | 14000 |
| 2022-10-26 | 35.64 | $36.06 | 12100 |
| 2022-10-25 | 35.58 | $36.07 | 7300 |
| 2022-10-24 | 35.51 | $36.00 | 9300 |
| 2022-10-21 | 35.46 | $35.73 | 9900 |
| 2022-10-20 | 35.41 | $35.66 | 12900 |
| 2022-10-19 | 35.36 | $36.25 | 9800 |
| 2022-10-18 | 35.31 | $36.43 | 19800 |
| 2022-10-17 | 35.27 | $36.35 | 11700 |
| 2022-10-14 | 35.22 | $35.70 | 8800 |
| 2022-10-13 | 35.19 | $35.89 | 12800 |
| 2022-10-12 | 35.15 | $35.10 | 6900 |
| 2022-10-11 | 35.12 | $35.09 | 8400 |
| 2022-10-10 | 35.09 | $35.53 | 8000 |
| 2022-10-07 | 35.09 | $35.52 | 7700 |
| 2022-10-06 | 35.08 | $35.85 | 9200 |
| 2022-10-05 | 35.05 | $35.77 | 8200 |
| 2022-10-04 | 35.02 | $35.50 | 15800 |
| 2022-10-03 | 34.97 | $35.10 | 12800 |
| 2022-09-30 | 34.95 | $34.59 | 17600 |
| 2022-09-29 | 34.98 | $34.51 | 10800 |
| 2022-09-28 | 34.98 | $34.97 | 16100 |
| 2022-09-27 | 34.97 | $34.68 | 12500 |
| 2022-09-26 | 34.96 | $35.02 | 14500 |
| 2022-09-23 | 34.97 | $34.60 | 20100 |
| 2022-09-22 | 35.04 | $34.67 | 5000 |
| 2022-09-21 | 35.08 | $35.40 | 9300 |
| 2022-09-20 | 35.08 | $35.57 | 11700 |
| 2022-09-19 | 35.10 | $35.27 | 6500 |
| 2022-09-16 | 35.17 | $35.12 | 19800 |
| 2022-09-15 | 35.27 | $35.08 | 8100 |
| 2022-09-14 | 35.35 | $34.50 | 20300 |
| 2022-09-13 | 35.50 | $34.53 | 8400 |
| 2022-09-12 | 35.64 | $35.60 | 8600 |
| 2022-09-09 | 35.68 | $35.27 | 5100 |
| 2022-09-08 | 35.75 | $35.30 | 6100 |
| 2022-09-07 | 35.79 | $35.04 | 10700 |
| 2022-09-06 | 35.84 | $34.67 | 6700 |
| 2022-09-02 | 35.91 | $34.66 | 7700 |
| 2022-09-01 | 35.98 | $35.07 | 14500 |
| 2022-08-31 | 36.05 | $34.65 | 18100 |
| 2022-08-30 | 36.15 | $34.60 | 10300 |
| 2022-08-29 | 36.26 | $34.61 | 9100 |
| 2022-08-26 | 36.40 | $35.26 | 10200 |
| 2022-08-25 | 36.51 | $35.89 | 12000 |
| 2022-08-24 | 36.57 | $35.50 | 10600 |
| 2022-08-23 | 36.65 | $35.50 | 8200 |
| 2022-08-22 | 36.71 | $35.90 | 8300 |
| 2022-08-19 | 36.76 | $36.66 | 10200 |
| 2022-08-18 | 36.74 | $37.01 | 6900 |
| 2022-08-17 | 36.71 | $36.79 | 8600 |
| 2022-08-16 | 36.71 | $37.42 | 6300 |
| 2022-08-15 | 36.66 | $37.41 | 10300 |
| 2022-08-12 | 36.60 | $36.47 | 11500 |
| 2022-08-11 | 36.60 | $36.66 | 9100 |
| 2022-08-10 | 36.52 | $35.99 | 25500 |
| 2022-08-09 | 36.53 | $36.14 | 14800 |
| 2022-08-08 | 36.51 | $35.91 | 7900 |
| 2022-08-05 | 36.52 | $36.18 | 4500 |
| 2022-08-04 | 36.52 | $36.37 | 24200 |
| 2022-08-03 | 36.49 | $36.70 | 5300 |
| 2022-08-02 | 36.48 | $36.92 | 6600 |
| 2022-08-01 | 36.45 | $37.33 | 8000 |
| 2022-07-29 | 36.41 | $37.37 | 37200 |
| 2022-07-28 | 36.36 | $37.20 | 10000 |
| 2022-07-27 | 36.30 | $37.06 | 7100 |
| 2022-07-26 | 36.25 | $36.68 | 19500 |
| 2022-07-25 | 36.22 | $36.92 | 15300 |
| 2022-07-22 | 36.16 | $36.28 | 11600 |
| 2022-07-21 | 36.15 | $36.30 | 9300 |
| 2022-07-20 | 36.15 | $36.95 | 20300 |
| 2022-07-19 | 36.11 | $36.27 | 11100 |
| 2022-07-18 | 36.06 | $36.37 | 18100 |
| 2022-07-15 | 36.02 | $36.35 | 16700 |
| 2022-07-14 | 36.01 | $35.10 | 17100 |
| 2022-07-13 | 36.00 | $36.12 | 15800 |
| 2022-07-12 | 35.93 | $35.86 | 6700 |
| 2022-07-11 | 35.88 | $36.13 | 11500 |
| 2022-07-08 | 35.85 | $36.10 | 11800 |
| 2022-07-07 | 35.86 | $35.86 | 14300 |
| 2022-07-06 | 35.91 | $36.35 | 8700 |
| 2022-07-05 | 35.94 | $36.38 | 18700 |
| 2022-07-01 | 35.95 | $36.63 | 9600 |
| 2022-06-30 | 36.00 | $36.25 | 30900 |
| 2022-06-29 | 36.03 | $36.09 | 19700 |
| 2022-06-28 | 36.05 | $36.01 | 15600 |
| 2022-06-27 | 36.05 | $35.99 | 12200 |
| 2022-06-24 | 36.04 | $35.71 | 49500 |
| 2022-06-23 | 36.03 | $36.25 | 13400 |
| 2022-06-22 | 36.00 | $36.26 | 15900 |
| 2022-06-21 | 35.96 | $36.16 | 17200 |
| 2022-06-17 | 35.90 | $35.13 | 70300 |
| 2022-06-16 | 35.87 | $35.75 | 27200 |
| 2022-06-15 | 35.82 | $36.02 | 22800 |
| 2022-06-14 | 35.78 | $34.96 | 31400 |
| 2022-06-13 | 35.77 | $34.61 | 20000 |
| 2022-06-10 | 35.78 | $34.95 | 15400 |
| 2022-06-09 | 35.79 | $35.55 | 15900 |
| 2022-06-08 | 35.76 | $36.27 | 7900 |
| 2022-06-07 | 35.70 | $36.95 | 9800 |
| 2022-06-06 | 35.62 | $36.79 | 11300 |
| 2022-06-03 | 35.53 | $36.71 | 13700 |
| 2022-06-02 | 35.45 | $37.67 | 11200 |
| 2022-06-01 | 35.34 | $36.70 | 13700 |
| 2022-05-31 | 35.23 | $36.46 | 37700 |
| 2022-05-27 | 35.12 | $36.05 | 25500 |
| 2022-05-26 | 35.04 | $35.80 | 29600 |
| 2022-05-25 | 35.02 | $35.64 | 26600 |
| 2022-05-24 | 34.97 | $35.58 | 21100 |
| 2022-05-23 | 34.93 | $35.39 | 20000 |
| 2022-05-20 | 34.94 | $34.95 | 16700 |
| 2022-05-19 | 34.97 | $34.53 | 18600 |
| 2022-05-18 | 35.04 | $34.89 | 17300 |
| 2022-05-17 | 35.14 | $35.15 | 29600 |
| 2022-05-16 | 35.18 | $34.78 | 8900 |
| 2022-05-13 | 35.17 | $34.85 | 20900 |
| 2022-05-12 | 35.15 | $35.06 | 20400 |
| 2022-05-11 | 35.16 | $35.03 | 18900 |
| 2022-05-10 | 35.15 | $35.07 | 19400 |
| 2022-05-09 | 35.12 | $35.34 | 26100 |
| 2022-05-06 | 35.07 | $34.93 | 9900 |
| 2022-05-05 | 35.05 | $35.05 | 16500 |
| 2022-05-04 | 35.04 | $35.64 | 26400 |
| 2022-05-03 | 35.01 | $34.44 | 21300 |
| 2022-05-02 | 35.05 | $34.25 | 27300 |
| 2022-04-29 | 35.10 | $34.40 | 27600 |
| 2022-04-28 | 35.13 | $35.34 | 16900 |
| 2022-04-27 | 35.16 | $34.77 | 23600 |
| 2022-04-26 | 35.24 | $34.80 | 14600 |
| 2022-04-25 | 35.27 | $35.54 | 17700 |
| 2022-04-22 | 35.27 | $35.44 | 12600 |
| 2022-04-21 | 35.30 | $36.12 | 10700 |
| 2022-04-20 | 35.27 | $36.89 | 17100 |
| 2022-04-19 | 35.24 | $35.86 | 13400 |
| 2022-04-18 | 35.24 | $34.53 | 19800 |
| 2022-04-14 | 35.29 | $34.55 | 17800 |
| 2022-04-13 | 35.39 | $35.12 | 20100 |
| 2022-04-12 | 35.47 | $34.83 | 15000 |
| 2022-04-11 | 35.54 | $34.58 | 21100 |
| 2022-04-08 | 35.63 | $34.32 | 12400 |
| 2022-04-07 | 35.71 | $34.57 | 16600 |
| 2022-04-06 | 35.79 | $34.84 | 12700 |
| 2022-04-05 | 35.83 | $35.04 | 13700 |
| 2022-04-04 | 35.85 | $35.25 | 11400 |
| 2022-04-01 | 35.86 | $35.28 | 23900 |
| 2022-03-31 | 35.86 | $35.00 | 41400 |
| 2022-03-30 | 35.90 | $35.95 | 34500 |
| 2022-03-29 | 35.90 | $36.36 | 22100 |
| 2022-03-28 | 35.84 | $35.42 | 10000 |
| 2022-03-25 | 35.81 | $35.50 | 12100 |
| 2022-03-24 | 35.80 | $35.97 | 13400 |
| 2022-03-23 | 35.75 | $35.57 | 15700 |
| 2022-03-22 | 35.72 | $36.25 | 15800 |
| 2022-03-21 | 35.65 | $35.89 | 13900 |
| 2022-03-18 | 35.63 | $35.51 | 53900 |
| 2022-03-17 | 35.63 | $36.63 | 5900 |
| 2022-03-16 | 35.60 | $36.58 | 11600 |
| 2022-03-15 | 35.57 | $36.26 | 12300 |
| 2022-03-14 | 35.54 | $36.34 | 10300 |
| 2022-03-11 | 35.50 | $36.01 | 13700 |
| 2022-03-10 | 35.49 | $36.07 | 13600 |
| 2022-03-09 | 35.49 | $35.75 | 14600 |
| 2022-03-08 | 35.52 | $35.35 | 20200 |
| 2022-03-07 | 35.56 | $35.47 | 21300 |
| 2022-03-04 | 35.58 | $35.41 | 22500 |
| 2022-03-03 | 35.58 | $35.68 | 8400 |
| 2022-03-02 | 35.56 | $36.04 | 12800 |
| 2022-03-01 | 35.52 | $35.02 | 36300 |
| 2022-02-28 | 35.55 | $34.97 | 43400 |
| 2022-02-25 | 35.57 | $35.16 | 62900 |
| 2022-02-24 | 35.63 | $35.07 | 22600 |
| 2022-02-23 | 35.72 | $34.89 | 22100 |
| 2022-02-22 | 35.83 | $34.85 | 29100 |
| 2022-02-18 | 35.98 | $35.51 | 11400 |
| 2022-02-17 | 36.04 | $35.46 | 9500 |
| 2022-02-16 | 36.09 | $36.19 | 10800 |
| 2022-02-15 | 36.21 | $35.90 | 15400 |
| 2022-02-14 | 36.52 | $35.57 | 10000 |
| 2022-02-11 | 36.63 | $35.66 | 20500 |
| 2022-02-10 | 36.72 | $35.75 | 25000 |
| 2022-02-09 | 36.80 | $36.04 | 12500 |
| 2022-02-08 | 36.88 | $36.47 | 16800 |
| 2022-02-07 | 36.96 | $36.14 | 10200 |
| 2022-02-04 | 37.08 | $35.89 | 46000 |
| 2022-02-03 | 37.22 | $35.42 | 24000 |
| 2022-02-02 | 37.36 | $35.16 | 11400 |
| 2022-02-01 | 37.49 | $35.35 | 21600 |
| 2022-01-31 | 37.58 | $35.54 | 19300 |
| 2022-01-28 | 37.68 | $35.40 | 16000 |
| 2022-01-27 | 37.79 | $36.26 | 9400 |
| 2022-01-26 | 37.86 | $36.97 | 11700 |
| 2022-01-25 | 37.89 | $36.99 | 15400 |
| 2022-01-24 | 37.96 | $37.94 | 21300 |
| 2022-01-21 | 37.93 | $36.66 | 19800 |
| 2022-01-20 | 37.95 | $36.58 | 23700 |
| 2022-01-19 | 37.95 | $38.41 | 29000 |
| 2022-01-18 | 37.83 | $42.20 | 122000 |
| 2022-01-14 | 37.54 | $37.76 | 6200 |
| 2022-01-13 | 37.52 | $37.41 | 9100 |
| 2022-01-12 | 37.49 | $37.50 | 12100 |
| 2022-01-11 | 37.45 | $37.46 | 8300 |
| 2022-01-10 | 37.43 | $38.14 | 17300 |
| 2022-01-07 | 37.38 | $38.49 | 9800 |
| 2022-01-06 | 37.31 | $38.75 | 8900 |
| 2022-01-05 | 37.26 | $38.13 | 11100 |
| 2022-01-04 | 37.25 | $37.80 | 19000 |
| 2022-01-03 | 37.24 | $37.13 | 19100 |
| 2021-12-31 | 37.22 | $37.58 | 7100 |
| 2021-12-30 | 37.22 | $37.56 | 6900 |
| 2021-12-29 | 37.16 | $37.67 | 9000 |
| 2021-12-28 | 37.11 | $37.72 | 18900 |
| 2021-12-27 | 37.09 | $38.30 | 9100 |
| 2021-12-23 | 37.05 | $37.40 | 14500 |
| 2021-12-22 | 37.15 | $36.96 | 7500 |
| 2021-12-21 | 37.29 | $36.58 | 6800 |
| 2021-12-20 | 37.38 | $35.97 | 12700 |
| 2021-12-17 | 37.51 | $36.50 | 31500 |
| 2021-12-16 | 37.63 | $37.40 | 15300 |
| 2021-12-15 | 37.69 | $36.76 | 15300 |
| 2021-12-14 | 37.81 | $36.78 | 15700 |
| 2021-12-13 | 37.96 | $37.00 | 11300 |
| 2021-12-10 | 38.13 | $37.21 | 11700 |
| 2021-12-09 | 38.25 | $36.98 | 6600 |
| 2021-12-08 | 38.40 | $37.76 | 15300 |
| 2021-12-07 | 38.48 | $37.87 | 15600 |
| 2021-12-06 | 38.58 | $37.72 | 9500 |
| 2021-12-03 | 38.71 | $36.77 | 10000 |
| 2021-12-02 | 38.82 | $37.45 | 11500 |
| 2021-12-01 | 38.90 | $36.31 | 11200 |
| 2021-11-30 | 38.99 | $36.75 | 9800 |
| 2021-11-29 | 39.08 | $37.30 | 12400 |
| 2021-11-26 | 39.09 | $37.54 | 11700 |
| 2021-11-24 | 39.11 | $39.47 | 8600 |
| 2021-11-23 | 39.00 | $39.66 | 9900 |
| 2021-11-22 | 38.88 | $38.34 | 8600 |
| 2021-11-19 | 38.85 | $38.57 | 9500 |
| 2021-11-18 | 38.79 | $38.92 | 18400 |
| 2021-11-17 | 38.71 | $38.59 | 9600 |
| 2021-11-16 | 38.65 | $39.26 | 5700 |
| 2021-11-15 | 38.57 | $39.64 | 20200 |
| 2021-11-12 | 38.44 | $40.40 | 19700 |
| 2021-11-11 | 38.22 | $39.75 | 14000 |
| 2021-11-10 | 38.04 | $39.90 | 12400 |
| 2021-11-09 | 37.83 | $39.41 | 5000 |
| 2021-11-08 | 37.64 | $39.87 | 18900 |
| 2021-11-05 | 37.44 | $40.33 | 20600 |
| 2021-11-04 | 37.21 | $38.97 | 10000 |
| 2021-11-03 | 37.10 | $38.93 | 15300 |
| 2021-11-02 | 36.94 | $38.28 | 7000 |
| 2021-11-01 | 36.82 | $38.37 | 5700 |
| 2021-10-29 | 36.68 | $37.54 | 14800 |
| 2021-10-28 | 36.59 | $38.06 | 20800 |
| 2021-10-27 | 36.48 | $37.13 | 8000 |
| 2021-10-26 | 36.43 | $37.37 | 11000 |
| 2021-10-25 | 36.35 | $37.73 | 12400 |
| 2021-10-22 | 36.30 | $37.34 | 7200 |
| 2021-10-21 | 36.25 | $37.26 | 5500 |
| 2021-10-20 | 36.06 | $37.54 | 11000 |
| 2021-10-19 | 35.84 | $37.65 | 6500 |
| 2021-10-18 | 35.63 | $36.91 | 11700 |
| 2021-10-15 | 35.44 | $36.09 | 20600 |
| 2021-10-14 | 35.34 | $36.05 | 9800 |
| 2021-10-13 | 35.21 | $35.74 | 9300 |
| 2021-10-12 | 35.11 | $35.70 | 19900 |
| 2021-10-11 | 34.98 | $35.86 | 7800 |
| 2021-10-08 | 34.85 | $35.77 | 12600 |
| 2021-10-07 | 34.73 | $36.67 | 10900 |
| 2021-10-06 | 34.56 | $35.81 | 5900 |
| 2021-10-05 | 34.44 | $35.84 | 7900 |
| 2021-10-04 | 34.32 | $35.57 | 7000 |
| 2021-10-01 | 34.23 | $35.73 | 8900 |
| 2021-09-30 | 34.16 | $35.85 | 13800 |
| 2021-09-29 | 34.10 | $36.07 | 11400 |
| 2021-09-28 | 34.01 | $35.85 | 13600 |
| 2021-09-27 | 33.90 | $36.72 | 21700 |
| 2021-09-24 | 33.78 | $36.24 | 50900 |
| 2021-09-23 | 33.64 | $33.48 | 5000 |
| 2021-09-22 | 33.65 | $33.17 | 5400 |
| 2021-09-21 | 33.67 | $33.40 | 9200 |
| 2021-09-20 | 33.69 | $33.28 | 17500 |
| 2021-09-17 | 33.70 | $34.00 | 80600 |
| 2021-09-16 | 33.71 | $33.48 | 11800 |
| 2021-09-15 | 33.71 | $33.70 | 12600 |
| 2021-09-14 | 33.74 | $33.01 | 10900 |
| 2021-09-13 | 33.81 | $33.44 | 12300 |
| 2021-09-10 | 33.85 | $33.21 | 12600 |
| 2021-09-09 | 33.93 | $33.34 | 13600 |
| 2021-09-08 | 34.01 | $33.37 | 11300 |
| 2021-09-07 | 34.09 | $33.50 | 11400 |
| 2021-09-03 | 34.11 | $33.84 | 12900 |
| 2021-09-02 | 34.10 | $34.30 | 9200 |
| 2021-09-01 | 34.07 | $34.51 | 8400 |
| 2021-08-31 | 34.01 | $34.32 | 23400 |
| 2021-08-30 | 33.97 | $33.75 | 7200 |
| 2021-08-27 | 33.94 | $34.28 | 7000 |
| 2021-08-26 | 33.90 | $33.50 | 7300 |
| 2021-08-25 | 33.91 | $33.51 | 4100 |
| 2021-08-24 | 33.95 | $33.71 | 11700 |
| 2021-08-23 | 33.96 | $33.78 | 11800 |
| 2021-08-20 | 33.96 | $33.51 | 13100 |
| 2021-08-19 | 33.99 | $34.17 | 8800 |
| 2021-08-18 | 33.97 | $33.51 | 8800 |
| 2021-08-17 | 34.01 | $34.25 | 7100 |
| 2021-08-16 | 33.99 | $34.43 | 6700 |
| 2021-08-13 | 33.96 | $34.30 | 5600 |
| 2021-08-12 | 34.01 | $34.72 | 4400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
48.93
2025-10-02
Close Price
$48.75
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.71
Average
34.39
Maximum
48.99
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 48.93 | $48.75 | — |
| 2025-10-01 | 48.94 | $48.75 | — |
| 2025-09-30 | 48.97 | $48.75 | 168821 |
| 2025-09-29 | 48.99 | $49.18 | 42422 |
| 2025-09-26 | 48.97 | $49.95 | 54646 |
| 2025-09-25 | 48.86 | $48.83 | 33900 |
| 2025-09-24 | 48.87 | $49.00 | 61307 |
| 2025-09-23 | 48.85 | $49.38 | 140100 |
| 2025-09-22 | 48.80 | $49.67 | 43200 |
| 2025-09-19 | 48.71 | $49.74 | 116801 |
| 2025-09-18 | 48.60 | $52.33 | 51609 |
| 2025-09-17 | 48.20 | $48.71 | 37617 |
| 2025-09-16 | 48.15 | $47.95 | 22900 |
| 2025-09-15 | 48.17 | $48.71 | 24000 |
| 2025-09-12 | 48.12 | $49.08 | 26100 |
| 2025-09-11 | 48.02 | $49.25 | 31000 |
| 2025-09-10 | 47.89 | $48.65 | 27700 |
| 2025-09-09 | 47.80 | $48.43 | 31415 |
| 2025-09-08 | 47.74 | $49.45 | 49600 |
| 2025-09-05 | 47.56 | $49.54 | 40000 |
| 2025-09-04 | 47.35 | $49.70 | 45243 |
| 2025-09-03 | 47.10 | $48.63 | 37138 |
| 2025-09-02 | 46.94 | $48.68 | 28918 |
| 2025-08-29 | 46.76 | $49.14 | 50400 |
| 2025-08-28 | 46.51 | $48.72 | 24238 |
| 2025-08-27 | 46.28 | $48.61 | 43200 |
| 2025-08-26 | 46.03 | $48.62 | 32600 |
| 2025-08-25 | 45.76 | $48.18 | 35700 |
| 2025-08-22 | 45.50 | $48.50 | 58700 |
| 2025-08-21 | 45.19 | $45.46 | 41300 |
| 2025-08-20 | 45.16 | $46.11 | 52600 |
| 2025-08-19 | 45.06 | $46.23 | 34900 |
| 2025-08-18 | 44.93 | $46.24 | 62500 |
| 2025-08-15 | 44.80 | $45.50 | 47600 |
| 2025-08-14 | 44.72 | $46.18 | 50600 |
| 2025-08-13 | 44.57 | $46.76 | 24900 |
| 2025-08-12 | 44.34 | $45.70 | 57600 |
| 2025-08-11 | 44.19 | $43.70 | 38300 |
| 2025-08-08 | 44.25 | $43.71 | 25700 |
| 2025-08-07 | 44.30 | $43.38 | 26700 |
| 2025-08-06 | 44.40 | $43.71 | 48100 |
| 2025-08-05 | 44.47 | $43.95 | 63700 |
| 2025-08-04 | 44.53 | $43.47 | 82700 |
| 2025-08-01 | 44.64 | $42.63 | 52700 |
| 2025-07-31 | 44.85 | $43.61 | 38000 |
| 2025-07-30 | 44.98 | $44.62 | 35700 |
| 2025-07-29 | 45.02 | $45.50 | 34400 |
| 2025-07-28 | 44.97 | $46.16 | 64800 |
| 2025-07-25 | 44.84 | $45.20 | 40700 |
| 2025-07-24 | 44.81 | $44.62 | 29000 |
| 2025-07-23 | 44.83 | $45.99 | 33300 |
| 2025-07-22 | 44.70 | $45.59 | 49600 |
| 2025-07-21 | 44.61 | $45.22 | 100600 |
| 2025-07-18 | 44.55 | $45.52 | 47100 |
| 2025-07-17 | 44.44 | $45.65 | 74200 |
| 2025-07-16 | 44.32 | $45.11 | 59800 |
| 2025-07-15 | 44.23 | $44.38 | 56300 |
| 2025-07-14 | 44.22 | $46.61 | 56800 |
| 2025-07-11 | 43.96 | $45.91 | 47100 |
| 2025-07-10 | 43.76 | $46.37 | 48300 |
| 2025-07-09 | 43.49 | $45.70 | 46800 |
| 2025-07-08 | 43.25 | $45.68 | 53400 |
| 2025-07-07 | 43.00 | $45.48 | 65100 |
| 2025-07-03 | 42.74 | $47.01 | 72700 |
| 2025-07-02 | 42.29 | $45.88 | 98900 |
| 2025-07-01 | 41.91 | $44.48 | 82000 |
| 2025-06-30 | 41.64 | $42.44 | 129800 |
| 2025-06-27 | 41.55 | $42.40 | 226500 |
| 2025-06-26 | 41.46 | $43.28 | 147500 |
| 2025-06-25 | 41.27 | $42.45 | 259000 |
| 2025-06-24 | 41.15 | $42.37 | 34400 |
| 2025-06-23 | 41.02 | $41.60 | 14700 |
| 2025-06-20 | 40.96 | $40.55 | 44900 |
| 2025-06-18 | 41.00 | $40.63 | 40600 |
| 2025-06-17 | 41.04 | $40.38 | 19600 |
| 2025-06-16 | 41.11 | $40.57 | 30600 |
| 2025-06-13 | 41.16 | $40.43 | 47000 |
| 2025-06-12 | 41.24 | $41.54 | 23200 |
| 2025-06-11 | 41.21 | $41.86 | 38500 |
| 2025-06-10 | 41.14 | $42.20 | 33800 |
| 2025-06-09 | 41.03 | $41.20 | 40400 |
| 2025-06-06 | 41.01 | $41.39 | 27900 |
| 2025-06-05 | 40.97 | $40.63 | 35600 |
| 2025-06-04 | 41.01 | $40.53 | 15300 |
| 2025-06-03 | 41.06 | $41.18 | 23400 |
| 2025-06-02 | 41.04 | $40.75 | 15400 |
| 2025-05-30 | 41.08 | $41.34 | 27300 |
| 2025-05-29 | 41.05 | $41.55 | 16300 |
| 2025-05-28 | 40.99 | $41.04 | 20000 |
| 2025-05-27 | 40.99 | $41.70 | 23800 |
| 2025-05-23 | 40.92 | $40.64 | 30600 |
| 2025-05-22 | 40.94 | $40.91 | 16000 |
| 2025-05-21 | 40.95 | $41.52 | 16400 |
| 2025-05-20 | 40.89 | $42.49 | 23800 |
| 2025-05-19 | 40.72 | $42.42 | 30300 |
| 2025-05-16 | 40.54 | $42.38 | 32000 |
| 2025-05-15 | 40.35 | $42.15 | 28500 |
| 2025-05-14 | 40.16 | $41.76 | 20600 |
| 2025-05-13 | 39.99 | $41.82 | 18600 |
| 2025-05-12 | 39.79 | $40.98 | 57700 |
| 2025-05-09 | 39.67 | $40.63 | 50200 |
| 2025-05-08 | 39.57 | $40.84 | 26900 |
| 2025-05-07 | 39.44 | $39.34 | 24900 |
| 2025-05-06 | 39.45 | $39.57 | 13500 |
| 2025-05-05 | 39.43 | $39.73 | 35600 |
| 2025-05-02 | 39.40 | $39.77 | 13500 |
| 2025-05-01 | 39.36 | $39.24 | 12400 |
| 2025-04-30 | 39.37 | $39.46 | 21000 |
| 2025-04-29 | 39.37 | $39.76 | 24400 |
| 2025-04-28 | 39.32 | $39.40 | 20500 |
| 2025-04-25 | 39.32 | $39.70 | 20000 |
| 2025-04-24 | 39.28 | $39.94 | 27800 |
| 2025-04-23 | 39.21 | $39.87 | 20300 |
| 2025-04-22 | 39.14 | $40.60 | 28600 |
| 2025-04-21 | 38.98 | $39.47 | 38100 |
| 2025-04-17 | 38.93 | $39.13 | 27100 |
| 2025-04-16 | 38.91 | $39.09 | 33200 |
| 2025-04-15 | 38.89 | $38.94 | 35500 |
| 2025-04-14 | 38.88 | $38.28 | 27400 |
| 2025-04-11 | 38.95 | $37.61 | 21000 |
| 2025-04-10 | 39.09 | $37.53 | 32600 |
| 2025-04-09 | 39.25 | $38.64 | 42400 |
| 2025-04-08 | 39.32 | $37.45 | 57700 |
| 2025-04-07 | 39.51 | $37.49 | 26900 |
| 2025-04-04 | 39.73 | $37.41 | 43300 |
| 2025-04-03 | 39.97 | $38.18 | 27600 |
| 2025-04-02 | 40.16 | $40.65 | 38800 |
| 2025-04-01 | 40.11 | $39.85 | 27000 |
| 2025-03-31 | 40.13 | $40.03 | 34900 |
| 2025-03-28 | 40.15 | $40.40 | 30800 |
| 2025-03-27 | 40.12 | $40.80 | 20500 |
| 2025-03-26 | 40.05 | $40.77 | 54800 |
| 2025-03-25 | 39.97 | $39.89 | 16300 |
| 2025-03-24 | 39.98 | $40.58 | 19900 |
| 2025-03-21 | 39.92 | $39.45 | 77100 |
| 2025-03-20 | 39.97 | $40.19 | 14100 |
| 2025-03-19 | 39.94 | $40.45 | 22000 |
| 2025-03-18 | 39.89 | $40.18 | 20700 |
| 2025-03-17 | 39.86 | $39.93 | 29500 |
| 2025-03-14 | 39.85 | $40.16 | 16100 |
| 2025-03-13 | 39.82 | $39.47 | 19500 |
| 2025-03-12 | 39.85 | $39.41 | 35100 |
| 2025-03-11 | 39.90 | $39.12 | 29300 |
| 2025-03-10 | 39.98 | $38.65 | 34900 |
| 2025-03-07 | 40.12 | $39.61 | 19200 |
| 2025-03-06 | 40.18 | $39.92 | 30800 |
| 2025-03-05 | 40.20 | $40.02 | 45600 |
| 2025-03-04 | 40.22 | $39.26 | 37300 |
| 2025-03-03 | 40.33 | $40.08 | 30500 |
| 2025-02-28 | 40.35 | $40.45 | 43600 |
| 2025-02-27 | 40.34 | $39.72 | 33900 |
| 2025-02-26 | 40.41 | $39.86 | 35500 |
| 2025-02-25 | 40.46 | $40.00 | 23400 |
| 2025-02-24 | 40.51 | $39.99 | 22200 |
| 2025-02-21 | 40.57 | $40.04 | 44200 |
| 2025-02-20 | 40.62 | $40.80 | 30500 |
| 2025-02-19 | 40.60 | $41.50 | 21300 |
| 2025-02-18 | 40.51 | $41.50 | 26500 |
| 2025-02-14 | 40.41 | $41.14 | 13600 |
| 2025-02-13 | 40.33 | $41.39 | 18800 |
| 2025-02-12 | 40.22 | $40.89 | 24800 |
| 2025-02-11 | 40.15 | $41.59 | 19500 |
| 2025-02-10 | 39.99 | $41.21 | 21000 |
| 2025-02-07 | 39.87 | $41.37 | 18500 |
| 2025-02-06 | 39.71 | $42.34 | 20200 |
| 2025-02-05 | 39.43 | $42.27 | 23600 |
| 2025-02-04 | 39.13 | $41.88 | 26900 |
| 2025-02-03 | 38.84 | $40.77 | 48000 |
| 2025-01-31 | 38.64 | $41.11 | 45800 |
| 2025-01-30 | 38.38 | $41.66 | 42000 |
| 2025-01-29 | 38.04 | $41.94 | 65100 |
| 2025-01-28 | 37.62 | $42.07 | 64200 |
| 2025-01-27 | 37.16 | $41.90 | 66200 |
| 2025-01-24 | 36.66 | $41.26 | 101800 |
| 2025-01-23 | 36.17 | $41.30 | 95300 |
| 2025-01-22 | 35.63 | $41.30 | 66100 |
| 2025-01-21 | 35.04 | $38.76 | 73700 |
| 2025-01-17 | 34.64 | $35.32 | 38800 |
| 2025-01-16 | 34.57 | $34.72 | 22400 |
| 2025-01-15 | 34.56 | $35.17 | 24600 |
| 2025-01-14 | 34.49 | $34.10 | 53800 |
| 2025-01-13 | 34.53 | $33.38 | 33700 |
| 2025-01-10 | 34.66 | $32.67 | 34700 |
| 2025-01-08 | 34.87 | $33.99 | 52900 |
| 2025-01-07 | 34.96 | $33.93 | 100700 |
| 2025-01-06 | 35.07 | $33.92 | 121200 |
| 2025-01-03 | 35.19 | $34.20 | 169900 |
| 2025-01-02 | 35.29 | $33.76 | 40600 |
| 2024-12-31 | 35.45 | $34.60 | 22300 |
| 2024-12-30 | 35.54 | $34.73 | 26500 |
| 2024-12-27 | 35.63 | $34.46 | 139300 |
| 2024-12-26 | 35.75 | $35.27 | 77400 |
| 2024-12-24 | 35.80 | $35.00 | 34700 |
| 2024-12-23 | 35.88 | $34.40 | 57700 |
| 2024-12-20 | 36.04 | $34.69 | 96900 |
| 2024-12-19 | 36.18 | $33.82 | 26300 |
| 2024-12-18 | 36.43 | $34.38 | 125000 |
| 2024-12-17 | 36.64 | $36.53 | 29300 |
| 2024-12-16 | 36.66 | $36.70 | 33100 |
| 2024-12-13 | 36.65 | $36.68 | 11600 |
| 2024-12-12 | 36.65 | $36.94 | 13000 |
| 2024-12-11 | 36.62 | $37.16 | 27200 |
| 2024-12-10 | 36.56 | $36.64 | 45900 |
| 2024-12-09 | 36.55 | $37.11 | 17100 |
| 2024-12-06 | 36.49 | $37.12 | 18700 |
| 2024-12-05 | 36.43 | $36.88 | 30300 |
| 2024-12-04 | 36.38 | $37.22 | 34600 |
| 2024-12-03 | 36.29 | $36.27 | 42500 |
| 2024-12-02 | 36.29 | $37.08 | 39600 |
| 2024-11-29 | 36.21 | $36.82 | 14300 |
| 2024-11-27 | 36.15 | $37.32 | 16500 |
| 2024-11-26 | 36.02 | $37.65 | 13700 |
| 2024-11-25 | 35.85 | $38.66 | 35600 |
| 2024-11-22 | 35.56 | $37.80 | 21100 |
| 2024-11-21 | 35.32 | $36.77 | 14800 |
| 2024-11-20 | 35.17 | $36.06 | 12800 |
| 2024-11-19 | 35.08 | $36.59 | 14100 |
| 2024-11-18 | 34.92 | $36.13 | 17700 |
| 2024-11-15 | 34.79 | $36.05 | 18000 |
| 2024-11-14 | 34.66 | $36.22 | 18000 |
| 2024-11-13 | 34.49 | $35.39 | 16600 |
| 2024-11-12 | 34.40 | $35.71 | 31000 |
| 2024-11-11 | 34.26 | $36.79 | 14800 |
| 2024-11-08 | 33.99 | $36.02 | 13800 |
| 2024-11-07 | 33.78 | $34.59 | 30900 |
| 2024-11-06 | 33.69 | $35.99 | 81100 |
| 2024-11-05 | 33.45 | $33.40 | 13700 |
| 2024-11-04 | 33.46 | $32.60 | 8600 |
| 2024-11-01 | 33.55 | $32.93 | 10600 |
| 2024-10-31 | 33.61 | $32.86 | 8400 |
| 2024-10-30 | 33.69 | $32.94 | 10800 |
| 2024-10-29 | 33.77 | $33.71 | 10500 |
| 2024-10-28 | 33.78 | $33.56 | 11700 |
| 2024-10-25 | 33.80 | $32.85 | 5600 |
| 2024-10-24 | 33.90 | $33.88 | 7700 |
| 2024-10-23 | 33.90 | $34.35 | 9200 |
| 2024-10-22 | 33.86 | $33.76 | 9400 |
| 2024-10-21 | 33.87 | $32.53 | 13400 |
| 2024-10-18 | 34.01 | $34.74 | 15300 |
| 2024-10-17 | 33.93 | $35.58 | 10400 |
| 2024-10-16 | 33.76 | $35.02 | 13900 |
| 2024-10-15 | 33.63 | $34.15 | 21100 |
| 2024-10-14 | 33.57 | $33.91 | 9700 |
| 2024-10-11 | 33.53 | $33.72 | 14400 |
| 2024-10-10 | 33.51 | $32.87 | 5800 |
| 2024-10-09 | 33.58 | $32.94 | 14600 |
| 2024-10-08 | 33.65 | $32.85 | 9800 |
| 2024-10-07 | 33.73 | $32.88 | 13200 |
| 2024-10-04 | 33.82 | $33.14 | 9600 |
| 2024-10-03 | 33.90 | $32.54 | 10700 |
| 2024-10-02 | 34.04 | $33.10 | 22100 |
| 2024-10-01 | 34.14 | $32.94 | 10300 |
| 2024-09-30 | 34.26 | $34.38 | 7300 |
| 2024-09-27 | 34.25 | $34.46 | 11400 |
| 2024-09-26 | 34.23 | $33.98 | 9200 |
| 2024-09-25 | 34.26 | $34.13 | 8900 |
| 2024-09-24 | 34.27 | $34.30 | 7900 |
| 2024-09-23 | 34.27 | $34.96 | 12700 |
| 2024-09-20 | 34.19 | $34.69 | 49800 |
| 2024-09-19 | 34.14 | $36.32 | 14300 |
| 2024-09-18 | 33.91 | $35.58 | 23700 |
| 2024-09-17 | 33.74 | $34.99 | 20900 |
| 2024-09-16 | 33.61 | $34.87 | 8300 |
| 2024-09-13 | 33.47 | $34.44 | 14700 |
| 2024-09-12 | 33.37 | $33.82 | 5800 |
| 2024-09-11 | 33.32 | $33.03 | 11700 |
| 2024-09-10 | 33.35 | $33.96 | 8700 |
| 2024-09-09 | 33.29 | $33.51 | 13400 |
| 2024-09-06 | 33.27 | $33.06 | 11200 |
| 2024-09-05 | 33.29 | $33.55 | 9400 |
| 2024-09-04 | 33.26 | $34.19 | 13000 |
| 2024-09-03 | 33.16 | $34.67 | 22300 |
| 2024-08-30 | 33.01 | $34.79 | 30400 |
| 2024-08-29 | 32.82 | $34.30 | 43800 |
| 2024-08-28 | 32.66 | $33.96 | 17600 |
| 2024-08-27 | 32.53 | $33.93 | 8500 |
| 2024-08-26 | 32.38 | $33.82 | 16500 |
| 2024-08-23 | 32.23 | $33.43 | 64800 |
| 2024-08-22 | 32.10 | $32.81 | 8900 |
| 2024-08-21 | 32.02 | $32.49 | 7800 |
| 2024-08-20 | 31.98 | $32.44 | 13200 |
| 2024-08-19 | 31.93 | $32.99 | 7300 |
| 2024-08-16 | 31.81 | $32.55 | 11700 |
| 2024-08-15 | 31.74 | $32.13 | 17600 |
| 2024-08-14 | 31.70 | $30.83 | 10700 |
| 2024-08-13 | 31.79 | $31.31 | 13300 |
| 2024-08-12 | 31.84 | $30.27 | 21400 |
| 2024-08-09 | 32.00 | $30.81 | 11000 |
| 2024-08-08 | 32.13 | $31.17 | 22300 |
| 2024-08-07 | 32.23 | $30.27 | 17400 |
| 2024-08-06 | 32.43 | $30.71 | 14500 |
| 2024-08-05 | 32.62 | $30.93 | 30900 |
| 2024-08-02 | 32.79 | $31.58 | 19500 |
| 2024-08-01 | 32.92 | $32.29 | 40300 |
| 2024-07-31 | 32.99 | $34.53 | 32100 |
| 2024-07-30 | 32.83 | $33.98 | 21000 |
| 2024-07-29 | 32.70 | $33.51 | 17800 |
| 2024-07-26 | 32.62 | $35.46 | 60500 |
| 2024-07-25 | 32.32 | $33.58 | 24900 |
| 2024-07-24 | 32.19 | $32.06 | 134600 |
| 2024-07-23 | 32.20 | $34.97 | 46100 |
| 2024-07-22 | 31.91 | $34.40 | 18600 |
| 2024-07-19 | 31.65 | $33.68 | 19300 |
| 2024-07-18 | 31.43 | $33.77 | 25200 |
| 2024-07-17 | 31.19 | $34.50 | 70000 |
| 2024-07-16 | 30.84 | $33.46 | 88600 |
| 2024-07-15 | 30.56 | $32.12 | 50100 |
| 2024-07-12 | 30.40 | $32.73 | 17700 |
| 2024-07-11 | 30.15 | $32.56 | 30400 |
| 2024-07-10 | 29.90 | $30.90 | 21700 |
| 2024-07-09 | 29.79 | $29.97 | 4500 |
| 2024-07-08 | 29.77 | $29.92 | 25300 |
| 2024-07-05 | 29.76 | $29.70 | 28200 |
| 2024-07-03 | 29.76 | $30.50 | 13900 |
| 2024-07-02 | 29.69 | $30.75 | 11300 |
| 2024-07-01 | 29.57 | $30.76 | 29200 |
| 2024-06-28 | 29.45 | $31.54 | 94900 |
| 2024-06-27 | 29.23 | $29.95 | 10300 |
| 2024-06-26 | 29.15 | $29.22 | 12800 |
| 2024-06-25 | 29.15 | $29.09 | 8800 |
| 2024-06-24 | 29.15 | $29.53 | 14500 |
| 2024-06-21 | 29.11 | $29.48 | 35600 |
| 2024-06-20 | 29.08 | $29.51 | 29000 |
| 2024-06-18 | 29.03 | $29.39 | 15100 |
| 2024-06-17 | 28.99 | $28.91 | 16500 |
| 2024-06-14 | 29.00 | $28.47 | 16000 |
| 2024-06-13 | 29.06 | $28.82 | 14500 |
| 2024-06-12 | 29.08 | $29.40 | 20500 |
| 2024-06-11 | 29.05 | $28.74 | 8400 |
| 2024-06-10 | 29.08 | $28.49 | 8500 |
| 2024-06-07 | 29.14 | $28.72 | 18600 |
| 2024-06-06 | 29.19 | $28.57 | 6200 |
| 2024-06-05 | 29.25 | $28.90 | 24300 |
| 2024-06-04 | 29.29 | $28.68 | 13400 |
| 2024-06-03 | 29.35 | $28.97 | 25900 |
| 2024-05-31 | 29.39 | $29.16 | 10000 |
| 2024-05-30 | 29.42 | $28.91 | 8900 |
| 2024-05-29 | 29.47 | $28.16 | 12800 |
| 2024-05-28 | 29.61 | $28.42 | 16500 |
| 2024-05-24 | 29.73 | $29.47 | 9400 |
| 2024-05-23 | 29.76 | $29.31 | 22200 |
| 2024-05-22 | 29.81 | $29.89 | 16500 |
| 2024-05-21 | 29.80 | $29.67 | 3600 |
| 2024-05-20 | 29.81 | $29.68 | 10800 |
| 2024-05-17 | 29.83 | $30.23 | 9300 |
| 2024-05-16 | 29.78 | $30.13 | 16900 |
| 2024-05-15 | 29.75 | $30.10 | 33800 |
| 2024-05-14 | 29.71 | $30.10 | 7900 |
| 2024-05-13 | 29.67 | $29.93 | 8600 |
| 2024-05-10 | 29.64 | $29.97 | 5900 |
| 2024-05-09 | 29.61 | $30.13 | 31200 |
| 2024-05-08 | 29.55 | $30.35 | 26200 |
| 2024-05-07 | 29.47 | $29.52 | 9700 |
| 2024-05-06 | 29.47 | $30.29 | 13500 |
| 2024-05-03 | 29.38 | $30.28 | 9400 |
| 2024-05-02 | 29.28 | $29.77 | 14600 |
| 2024-05-01 | 29.23 | $29.03 | 19800 |
| 2024-04-30 | 29.25 | $28.73 | 8200 |
| 2024-04-29 | 29.31 | $29.61 | 9800 |
| 2024-04-26 | 29.28 | $29.74 | 10500 |
| 2024-04-25 | 29.23 | $29.33 | 22300 |
| 2024-04-24 | 29.22 | $29.59 | 10500 |
| 2024-04-23 | 29.18 | $29.30 | 13900 |
| 2024-04-22 | 29.17 | $29.66 | 9800 |
| 2024-04-19 | 29.11 | $29.53 | 11900 |
| 2024-04-18 | 29.07 | $28.30 | 23200 |
| 2024-04-17 | 29.15 | $27.64 | 22800 |
| 2024-04-16 | 29.31 | $27.72 | 17400 |
| 2024-04-15 | 29.48 | $28.78 | 11700 |
| 2024-04-12 | 29.55 | $28.87 | 20300 |
| 2024-04-11 | 29.62 | $29.10 | 12900 |
| 2024-04-10 | 29.68 | $28.93 | 31000 |
| 2024-04-09 | 29.76 | $29.11 | 5700 |
| 2024-04-08 | 29.82 | $29.33 | 7100 |
| 2024-04-05 | 29.87 | $29.32 | 4200 |
| 2024-04-04 | 29.93 | $29.58 | 7500 |
| 2024-04-03 | 29.97 | $29.50 | 21500 |
| 2024-04-02 | 30.02 | $29.06 | 21800 |
| 2024-04-01 | 30.12 | $29.71 | 9300 |
| 2024-03-28 | 30.16 | $30.36 | 11600 |
| 2024-03-27 | 30.14 | $30.55 | 17500 |
| 2024-03-26 | 30.10 | $29.87 | 12400 |
| 2024-03-25 | 30.13 | $30.32 | 7700 |
| 2024-03-22 | 30.10 | $30.28 | 9200 |
| 2024-03-21 | 30.09 | $31.71 | 30600 |
| 2024-03-20 | 29.92 | $30.64 | 12300 |
| 2024-03-19 | 29.84 | $29.61 | 7800 |
| 2024-03-18 | 29.86 | $29.51 | 10800 |
| 2024-03-15 | 29.90 | $30.44 | 32900 |
| 2024-03-14 | 29.84 | $29.32 | 24500 |
| 2024-03-13 | 29.90 | $29.48 | 15900 |
| 2024-03-12 | 29.94 | $29.65 | 8000 |
| 2024-03-11 | 29.97 | $30.14 | 9400 |
| 2024-03-08 | 29.96 | $30.20 | 11100 |
| 2024-03-07 | 29.93 | $30.05 | 9600 |
| 2024-03-06 | 29.92 | $29.72 | 8000 |
| 2024-03-05 | 29.94 | $29.65 | 10500 |
| 2024-03-04 | 29.97 | $29.78 | 12000 |
| 2024-03-01 | 29.99 | $29.25 | 11700 |
| 2024-02-29 | 30.07 | $28.76 | 48000 |
| 2024-02-28 | 30.20 | $29.21 | 10100 |
| 2024-02-27 | 30.31 | $29.41 | 22800 |
| 2024-02-26 | 30.40 | $29.74 | 37500 |
| 2024-02-23 | 30.47 | $29.91 | 4900 |
| 2024-02-22 | 30.53 | $29.91 | 8800 |
| 2024-02-21 | 30.60 | $29.90 | 10100 |
| 2024-02-20 | 30.67 | $30.05 | 9000 |
| 2024-02-16 | 30.73 | $30.75 | 19400 |
| 2024-02-15 | 30.73 | $30.91 | 25000 |
| 2024-02-14 | 30.71 | $29.48 | 25800 |
| 2024-02-13 | 30.84 | $28.59 | 31600 |
| 2024-02-12 | 31.08 | $30.60 | 19400 |
| 2024-02-09 | 31.13 | $29.72 | 10500 |
| 2024-02-08 | 31.28 | $29.03 | 13100 |
| 2024-02-07 | 31.52 | $28.75 | 12500 |
| 2024-02-06 | 31.81 | $29.58 | 15400 |
| 2024-02-05 | 32.04 | $29.95 | 6700 |
| 2024-02-02 | 32.27 | $30.51 | 8200 |
| 2024-02-01 | 32.45 | $31.32 | 17400 |
| 2024-01-31 | 32.57 | $30.49 | 15300 |
| 2024-01-30 | 32.79 | $32.41 | 9500 |
| 2024-01-29 | 32.83 | $32.82 | 12400 |
| 2024-01-26 | 32.83 | $33.01 | 8300 |
| 2024-01-25 | 32.81 | $32.74 | 13700 |
| 2024-01-24 | 32.82 | $33.10 | 8500 |
| 2024-01-23 | 32.79 | $33.09 | 10400 |
| 2024-01-22 | 32.75 | $33.59 | 16800 |
| 2024-01-19 | 32.67 | $33.74 | 9800 |
| 2024-01-18 | 32.55 | $32.99 | 26000 |
| 2024-01-17 | 32.51 | $33.17 | 7200 |
| 2024-01-16 | 32.44 | $33.33 | 13900 |
| 2024-01-12 | 32.34 | $31.88 | 9000 |
| 2024-01-11 | 32.39 | $32.60 | 12400 |
| 2024-01-10 | 32.37 | $32.17 | 13700 |
| 2024-01-09 | 32.39 | $31.80 | 8900 |
| 2024-01-08 | 32.45 | $32.10 | 13100 |
| 2024-01-05 | 32.49 | $32.13 | 37900 |
| 2024-01-04 | 32.53 | $32.78 | 11900 |
| 2024-01-03 | 32.50 | $32.95 | 15400 |
| 2024-01-02 | 32.46 | $33.47 | 11400 |
| 2023-12-29 | 32.35 | $33.62 | 10000 |
| 2023-12-28 | 32.22 | $33.52 | 12700 |
| 2023-12-27 | 32.08 | $33.89 | 38200 |
| 2023-12-26 | 31.89 | $34.87 | 25900 |
| 2023-12-22 | 31.57 | $33.62 | 19700 |
| 2023-12-21 | 31.36 | $32.67 | 26100 |
| 2023-12-20 | 31.22 | $33.11 | 21800 |
| 2023-12-19 | 31.02 | $33.11 | 17300 |
| 2023-12-18 | 30.80 | $32.49 | 12400 |
| 2023-12-15 | 30.63 | $33.47 | 43600 |
| 2023-12-14 | 30.33 | $32.71 | 24000 |
| 2023-12-13 | 30.07 | $31.44 | 39700 |
| 2023-12-12 | 29.93 | $30.23 | 11000 |
| 2023-12-11 | 29.90 | $30.49 | 9400 |
| 2023-12-08 | 29.84 | $30.24 | 15500 |
| 2023-12-07 | 29.80 | $29.66 | 24200 |
| 2023-12-06 | 29.81 | $30.00 | 9400 |
| 2023-12-05 | 29.79 | $30.04 | 7800 |
| 2023-12-04 | 29.76 | $30.78 | 3900 |
| 2023-12-01 | 29.66 | $30.68 | 28700 |
| 2023-11-30 | 29.55 | $29.89 | 6300 |
| 2023-11-29 | 29.51 | $30.01 | 8100 |
| 2023-11-28 | 29.46 | $29.20 | 9300 |
| 2023-11-27 | 29.49 | $29.21 | 11100 |
| 2023-11-24 | 29.52 | $29.39 | 2600 |
| 2023-11-22 | 29.53 | $29.28 | 4800 |
| 2023-11-21 | 29.56 | $29.21 | 7900 |
| 2023-11-20 | 29.59 | $30.35 | 7700 |
| 2023-11-17 | 29.51 | $30.80 | 17900 |
| 2023-11-16 | 29.38 | $30.57 | 9300 |
| 2023-11-15 | 29.25 | $30.50 | 20500 |
| 2023-11-14 | 29.12 | $31.40 | 33700 |
| 2023-11-13 | 28.88 | $28.96 | 9300 |
| 2023-11-10 | 28.87 | $29.16 | 9700 |
| 2023-11-09 | 28.84 | $29.01 | 7000 |
| 2023-11-08 | 28.82 | $29.39 | 26100 |
| 2023-11-07 | 28.76 | $29.69 | 6600 |
| 2023-11-06 | 28.67 | $29.40 | 6900 |
| 2023-11-03 | 28.59 | $30.11 | 17400 |
| 2023-11-02 | 28.43 | $29.56 | 13500 |
| 2023-11-01 | 28.31 | $28.33 | 11800 |
| 2023-10-31 | 28.31 | $28.53 | 5200 |
| 2023-10-30 | 28.29 | $28.69 | 5400 |
| 2023-10-27 | 28.24 | $28.25 | 6800 |
| 2023-10-26 | 28.24 | $28.41 | 10200 |
| 2023-10-25 | 28.23 | $27.70 | 9600 |
| 2023-10-24 | 28.28 | $27.64 | 21700 |
| 2023-10-23 | 28.35 | $27.29 | 20600 |
| 2023-10-20 | 28.46 | $27.50 | 15800 |
| 2023-10-19 | 28.56 | $28.98 | 21200 |
| 2023-10-18 | 28.52 | $28.36 | 11200 |
| 2023-10-17 | 28.53 | $28.65 | 19800 |
| 2023-10-16 | 28.52 | $28.12 | 37300 |
| 2023-10-13 | 28.56 | $28.39 | 9000 |
| 2023-10-12 | 28.58 | $28.42 | 9800 |
| 2023-10-11 | 28.60 | $28.97 | 25500 |
| 2023-10-10 | 28.56 | $28.82 | 23300 |
| 2023-10-09 | 28.53 | $29.17 | 10200 |
| 2023-10-06 | 28.46 | $29.12 | 11400 |
| 2023-10-05 | 28.39 | $28.54 | 49900 |
| 2023-10-04 | 28.38 | $27.85 | 38500 |
| 2023-10-03 | 28.44 | $27.60 | 26400 |
| 2023-10-02 | 28.52 | $28.11 | 9400 |
| 2023-09-29 | 28.57 | $28.69 | 7600 |
| 2023-09-28 | 28.55 | $28.95 | 22300 |
| 2023-09-27 | 28.51 | $28.24 | 18400 |
| 2023-09-26 | 28.54 | $28.43 | 7900 |
| 2023-09-25 | 28.55 | $28.75 | 7200 |
| 2023-09-22 | 28.53 | $28.59 | 17400 |
| 2023-09-21 | 28.53 | $27.96 | 29200 |
| 2023-09-20 | 28.59 | $27.64 | 16800 |
| 2023-09-19 | 28.68 | $27.57 | 11200 |
| 2023-09-18 | 28.80 | $28.29 | 8400 |
| 2023-09-15 | 28.86 | $28.70 | 33700 |
| 2023-09-14 | 28.87 | $28.86 | 16900 |
| 2023-09-13 | 28.87 | $27.60 | 52100 |
| 2023-09-12 | 29.01 | $27.25 | 24700 |
| 2023-09-11 | 29.19 | $27.52 | 30200 |
| 2023-09-08 | 29.37 | $28.22 | 13200 |
| 2023-09-07 | 29.49 | $27.47 | 54900 |
| 2023-09-06 | 29.70 | $28.01 | 11900 |
| 2023-09-05 | 29.88 | $29.08 | 8100 |
| 2023-09-01 | 29.96 | $29.12 | 11000 |
| 2023-08-31 | 30.05 | $28.87 | 9400 |
| 2023-08-30 | 30.18 | $29.17 | 8500 |
| 2023-08-29 | 30.28 | $29.58 | 12000 |
| 2023-08-28 | 30.36 | $29.44 | 5700 |
| 2023-08-25 | 30.45 | $29.27 | 6900 |
| 2023-08-24 | 30.58 | $29.28 | 13100 |
| 2023-08-23 | 30.72 | $30.18 | 10000 |
| 2023-08-22 | 30.77 | $29.62 | 7600 |
| 2023-08-21 | 30.89 | $30.39 | 5900 |
| 2023-08-18 | 30.95 | $30.49 | 8500 |
| 2023-08-17 | 31.00 | $30.40 | 10700 |
| 2023-08-16 | 31.06 | $31.12 | 10700 |
| 2023-08-15 | 31.05 | $31.01 | 5900 |
| 2023-08-14 | 31.06 | $31.23 | 9300 |
| 2023-08-11 | 31.04 | $31.64 | 8700 |
| 2023-08-10 | 30.97 | $31.51 | 14300 |
| 2023-08-09 | 30.92 | $31.84 | 17400 |
| 2023-08-08 | 30.82 | $32.28 | 12800 |
| 2023-08-07 | 30.67 | $32.71 | 5900 |
| 2023-08-04 | 30.45 | $32.37 | 9700 |
| 2023-08-03 | 30.25 | $32.05 | 12300 |
| 2023-08-02 | 30.06 | $31.52 | 9800 |
| 2023-08-01 | 29.91 | $31.77 | 8600 |
| 2023-07-31 | 29.71 | $31.79 | 8900 |
| 2023-07-28 | 29.49 | $31.53 | 15900 |
| 2023-07-27 | 29.28 | $31.20 | 12300 |
| 2023-07-26 | 29.08 | $31.69 | 26700 |
| 2023-07-25 | 28.80 | $31.11 | 24300 |
| 2023-07-24 | 28.56 | $31.20 | 23500 |
| 2023-07-21 | 28.28 | $30.77 | 15400 |
| 2023-07-20 | 28.02 | $31.74 | 22000 |
| 2023-07-19 | 27.63 | $31.25 | 28400 |
| 2023-07-18 | 27.24 | $30.59 | 72000 |
| 2023-07-17 | 26.89 | $27.76 | 68600 |
| 2023-07-14 | 26.80 | $26.67 | 27100 |
| 2023-07-13 | 26.81 | $27.00 | 39300 |
| 2023-07-12 | 26.79 | $26.93 | 27200 |
| 2023-07-11 | 26.78 | $26.74 | 25400 |
| 2023-07-10 | 26.79 | $26.80 | 10200 |
| 2023-07-07 | 26.78 | $27.03 | 38200 |
| 2023-07-06 | 26.76 | $26.80 | 19800 |
| 2023-07-05 | 26.75 | $27.02 | 17200 |
| 2023-07-03 | 26.72 | $27.53 | 7700 |
| 2023-06-30 | 26.64 | $27.08 | 20300 |
| 2023-06-29 | 26.59 | $27.10 | 15200 |
| 2023-06-28 | 26.54 | $27.22 | 16900 |
| 2023-06-27 | 26.47 | $26.83 | 18700 |
| 2023-06-26 | 26.43 | $26.76 | 26800 |
| 2023-06-23 | 26.40 | $27.02 | 91900 |
| 2023-06-22 | 26.33 | $26.47 | 20300 |
| 2023-06-21 | 26.32 | $26.67 | 20900 |
| 2023-06-20 | 26.28 | $26.98 | 12200 |
| 2023-06-16 | 26.20 | $27.79 | 45400 |
| 2023-06-15 | 26.04 | $28.07 | 29900 |
| 2023-06-14 | 25.82 | $27.27 | 22700 |
| 2023-06-13 | 25.67 | $27.44 | 21200 |
| 2023-06-12 | 25.49 | $26.84 | 21400 |
| 2023-06-09 | 25.34 | $26.88 | 12400 |
| 2023-06-08 | 25.18 | $27.00 | 15700 |
| 2023-06-07 | 24.99 | $27.46 | 40200 |
| 2023-06-06 | 24.73 | $26.57 | 28800 |
| 2023-06-05 | 24.54 | $25.20 | 14900 |
| 2023-06-02 | 24.47 | $25.67 | 25500 |
| 2023-06-01 | 24.34 | $24.31 | 21700 |
| 2023-05-31 | 24.34 | $24.14 | 18000 |
| 2023-05-30 | 24.36 | $25.16 | 9600 |
| 2023-05-26 | 24.28 | $25.32 | 22600 |
| 2023-05-25 | 24.17 | $24.69 | 19100 |
| 2023-05-24 | 24.12 | $24.90 | 15600 |
| 2023-05-23 | 24.03 | $25.48 | 34800 |
| 2023-05-22 | 23.88 | $24.71 | 36900 |
| 2023-05-19 | 23.79 | $23.73 | 26900 |
| 2023-05-18 | 23.80 | $24.40 | 16400 |
| 2023-05-17 | 23.74 | $24.03 | 29800 |
| 2023-05-16 | 23.71 | $22.86 | 18800 |
| 2023-05-15 | 23.80 | $23.28 | 25000 |
| 2023-05-12 | 23.85 | $22.91 | 36000 |
| 2023-05-11 | 23.95 | $22.64 | 20600 |
| 2023-05-10 | 24.09 | $22.85 | 11600 |
| 2023-05-09 | 24.22 | $22.91 | 46900 |
| 2023-05-08 | 24.36 | $22.96 | 37000 |
| 2023-05-05 | 24.50 | $23.20 | 30000 |
| 2023-05-04 | 24.64 | $22.92 | 62200 |
| 2023-05-03 | 24.82 | $23.00 | 33400 |
| 2023-05-02 | 25.01 | $23.18 | 35800 |
| 2023-05-01 | 25.21 | $24.09 | 31000 |
| 2023-04-28 | 25.32 | $24.11 | 37100 |
| 2023-04-27 | 25.45 | $23.95 | 89500 |
| 2023-04-26 | 25.61 | $23.96 | 34700 |
| 2023-04-25 | 25.78 | $23.51 | 35900 |
| 2023-04-24 | 26.02 | $24.20 | 21200 |
| 2023-04-21 | 26.22 | $24.63 | 32000 |
| 2023-04-20 | 26.38 | $24.49 | 31700 |
| 2023-04-19 | 26.58 | $24.38 | 46700 |
| 2023-04-18 | 26.81 | $23.26 | 71500 |
| 2023-04-17 | 27.19 | $25.14 | 37600 |
| 2023-04-14 | 27.40 | $26.35 | 32700 |
| 2023-04-13 | 27.51 | $26.46 | 16400 |
| 2023-04-12 | 27.62 | $26.30 | 13700 |
| 2023-04-11 | 27.76 | $26.55 | 22300 |
| 2023-04-10 | 27.89 | $26.72 | 45500 |
| 2023-04-06 | 28.02 | $26.76 | 30900 |
| 2023-04-05 | 28.15 | $26.10 | 65900 |
| 2023-04-04 | 28.36 | $26.44 | 42700 |
| 2023-04-03 | 28.57 | $26.32 | 83600 |
| 2023-03-31 | 28.80 | $27.87 | 63700 |
| 2023-03-30 | 28.90 | $27.50 | 14500 |
| 2023-03-29 | 29.05 | $28.11 | 13500 |
| 2023-03-28 | 29.15 | $28.21 | 48200 |
| 2023-03-27 | 29.24 | $28.07 | 27600 |
| 2023-03-24 | 29.37 | $28.13 | 24100 |
| 2023-03-23 | 29.50 | $28.15 | 85100 |
| 2023-03-22 | 29.64 | $27.81 | 24000 |
| 2023-03-21 | 29.83 | $28.93 | 11800 |
| 2023-03-20 | 29.93 | $28.28 | 28000 |
| 2023-03-17 | 30.10 | $28.60 | 52100 |
| 2023-03-16 | 30.26 | $29.61 | 26500 |
| 2023-03-15 | 30.33 | $29.09 | 39800 |
| 2023-03-14 | 30.46 | $29.35 | 78100 |
| 2023-03-13 | 30.57 | $26.88 | 53500 |
| 2023-03-10 | 30.96 | $28.73 | 28000 |
| 2023-03-09 | 31.20 | $29.07 | 21100 |
| 2023-03-08 | 31.42 | $30.38 | 28800 |
| 2023-03-07 | 31.53 | $30.60 | 27200 |
| 2023-03-06 | 31.63 | $30.45 | 45200 |
| 2023-03-03 | 31.76 | $30.78 | 11800 |
| 2023-03-02 | 31.86 | $30.70 | 20500 |
| 2023-03-01 | 31.98 | $31.00 | 16800 |
| 2023-02-28 | 32.08 | $31.21 | 14200 |
| 2023-02-27 | 32.17 | $31.60 | 19000 |
| 2023-02-24 | 32.24 | $31.50 | 13700 |
| 2023-02-23 | 32.31 | $31.68 | 15700 |
| 2023-02-22 | 32.38 | $31.06 | 18100 |
| 2023-02-21 | 32.52 | $31.54 | 24300 |
| 2023-02-17 | 32.62 | $31.72 | 38600 |
| 2023-02-16 | 32.72 | $31.17 | 25500 |
| 2023-02-15 | 32.88 | $31.78 | 28300 |
| 2023-02-14 | 32.99 | $31.16 | 32200 |
| 2023-02-13 | 33.19 | $31.77 | 22100 |
| 2023-02-10 | 33.34 | $31.80 | 22700 |
| 2023-02-09 | 33.50 | $31.97 | 18100 |
| 2023-02-08 | 33.66 | $32.55 | 13100 |
| 2023-02-07 | 33.78 | $33.21 | 22500 |
| 2023-02-06 | 33.84 | $33.72 | 11400 |
| 2023-02-03 | 33.85 | $34.10 | 12900 |
| 2023-02-02 | 33.82 | $33.37 | 11900 |
| 2023-02-01 | 33.87 | $33.19 | 16900 |
| 2023-01-31 | 33.94 | $32.98 | 29200 |
| 2023-01-30 | 34.04 | $32.56 | 8700 |
| 2023-01-27 | 34.20 | $32.72 | 6500 |
| 2023-01-26 | 34.35 | $33.00 | 12100 |
| 2023-01-25 | 34.50 | $33.01 | 8400 |
| 2023-01-24 | 34.65 | $33.29 | 10700 |
| 2023-01-23 | 34.79 | $34.05 | 28200 |
| 2023-01-20 | 34.87 | $34.36 | 30000 |
| 2023-01-19 | 34.93 | $34.50 | 15100 |
| 2023-01-18 | 34.97 | $34.51 | 28100 |
| 2023-01-17 | 35.02 | $34.64 | 11900 |
| 2023-01-13 | 35.06 | $35.54 | 9100 |
| 2023-01-12 | 35.01 | $35.60 | 12400 |
| 2023-01-11 | 34.95 | $35.21 | 5900 |
| 2023-01-10 | 34.92 | $35.20 | 10000 |
| 2023-01-09 | 34.89 | $34.66 | 3700 |
| 2023-01-06 | 34.92 | $35.15 | 12100 |
| 2023-01-05 | 34.89 | $34.69 | 8400 |
| 2023-01-04 | 34.91 | $34.55 | 15100 |
| 2023-01-03 | 34.95 | $34.61 | 7900 |
| 2022-12-30 | 34.99 | $34.64 | 6100 |
| 2022-12-29 | 35.02 | $34.85 | 12100 |
| 2022-12-28 | 35.04 | $34.83 | 5900 |
| 2022-12-27 | 35.06 | $35.02 | 4900 |
| 2022-12-23 | 35.07 | $34.95 | 9300 |
| 2022-12-22 | 35.08 | $34.90 | 7900 |
| 2022-12-21 | 35.10 | $35.20 | 14200 |
| 2022-12-20 | 35.09 | $35.18 | 9200 |
| 2022-12-19 | 35.08 | $35.55 | 13800 |
| 2022-12-16 | 35.03 | $35.52 | 65500 |
| 2022-12-15 | 34.98 | $34.56 | 26000 |
| 2022-12-14 | 35.02 | $34.66 | 15300 |
| 2022-12-13 | 35.06 | $35.45 | 35700 |
| 2022-12-12 | 35.02 | $34.46 | 15100 |
| 2022-12-09 | 35.08 | $34.45 | 8300 |
| 2022-12-08 | 35.15 | $34.74 | 7700 |
| 2022-12-07 | 35.19 | $34.44 | 14400 |
| 2022-12-06 | 35.27 | $34.65 | 15200 |
| 2022-12-05 | 35.33 | $34.65 | 39300 |
| 2022-12-02 | 35.40 | $34.92 | 7600 |
| 2022-12-01 | 35.46 | $35.38 | 5200 |
| 2022-11-30 | 35.46 | $35.60 | 16200 |
| 2022-11-29 | 35.45 | $34.61 | 7400 |
| 2022-11-28 | 35.54 | $34.89 | 18200 |
| 2022-11-25 | 35.60 | $35.11 | 6300 |
| 2022-11-23 | 35.66 | $35.23 | 6100 |
| 2022-11-22 | 35.70 | $35.39 | 15300 |
| 2022-11-21 | 35.73 | $35.70 | 4000 |
| 2022-11-18 | 35.74 | $35.80 | 6800 |
| 2022-11-17 | 35.73 | $35.40 | 8900 |
| 2022-11-16 | 35.77 | $35.51 | 5500 |
| 2022-11-15 | 35.79 | $35.71 | 12400 |
| 2022-11-14 | 35.80 | $35.44 | 10900 |
| 2022-11-11 | 35.84 | $35.09 | 29100 |
| 2022-11-10 | 35.92 | $36.70 | 20300 |
| 2022-11-09 | 35.84 | $35.25 | 5400 |
| 2022-11-08 | 35.90 | $35.42 | 6800 |
| 2022-11-07 | 35.95 | $35.68 | 8500 |
| 2022-11-04 | 35.98 | $35.67 | 13700 |
| 2022-11-03 | 36.01 | $35.07 | 37800 |
| 2022-11-02 | 36.11 | $36.44 | 22100 |
| 2022-11-01 | 36.07 | $36.92 | 6500 |
| 2022-10-31 | 35.99 | $37.03 | 17100 |
| 2022-10-28 | 35.88 | $37.30 | 12000 |
| 2022-10-27 | 35.73 | $35.75 | 14000 |
| 2022-10-26 | 35.72 | $36.06 | 12100 |
| 2022-10-25 | 35.69 | $36.07 | 7300 |
| 2022-10-24 | 35.65 | $36.00 | 9300 |
| 2022-10-21 | 35.61 | $35.73 | 9900 |
| 2022-10-20 | 35.60 | $35.66 | 12900 |
| 2022-10-19 | 35.59 | $36.25 | 9800 |
| 2022-10-18 | 35.52 | $36.43 | 19800 |
| 2022-10-17 | 35.43 | $36.35 | 11700 |
| 2022-10-14 | 35.33 | $35.70 | 8800 |
| 2022-10-13 | 35.29 | $35.89 | 12800 |
| 2022-10-12 | 35.23 | $35.10 | 6900 |
| 2022-10-11 | 35.24 | $35.09 | 8400 |
| 2022-10-10 | 35.26 | $35.53 | 8000 |
| 2022-10-07 | 35.23 | $35.52 | 7700 |
| 2022-10-06 | 35.20 | $35.85 | 9200 |
| 2022-10-05 | 35.13 | $35.77 | 8200 |
| 2022-10-04 | 35.06 | $35.50 | 15800 |
| 2022-10-03 | 35.02 | $35.10 | 12800 |
| 2022-09-30 | 35.01 | $34.59 | 17600 |
| 2022-09-29 | 35.05 | $34.51 | 10800 |
| 2022-09-28 | 35.11 | $34.97 | 16100 |
| 2022-09-27 | 35.12 | $34.68 | 12500 |
| 2022-09-26 | 35.17 | $35.02 | 14500 |
| 2022-09-23 | 35.18 | $34.60 | 20100 |
| 2022-09-22 | 35.25 | $34.67 | 5000 |
| 2022-09-21 | 35.31 | $35.40 | 9300 |
| 2022-09-20 | 35.30 | $35.57 | 11700 |
| 2022-09-19 | 35.27 | $35.27 | 6500 |
| 2022-09-16 | 35.27 | $35.12 | 19800 |
| 2022-09-15 | 35.28 | $35.08 | 8100 |
| 2022-09-14 | 35.30 | $34.50 | 20300 |
| 2022-09-13 | 35.39 | $34.53 | 8400 |
| 2022-09-12 | 35.48 | $35.60 | 8600 |
| 2022-09-09 | 35.47 | $35.27 | 5100 |
| 2022-09-08 | 35.49 | $35.30 | 6100 |
| 2022-09-07 | 35.51 | $35.04 | 10700 |
| 2022-09-06 | 35.56 | $34.67 | 6700 |
| 2022-09-02 | 35.65 | $34.66 | 7700 |
| 2022-09-01 | 35.75 | $35.07 | 14500 |
| 2022-08-31 | 35.83 | $34.65 | 18100 |
| 2022-08-30 | 35.95 | $34.60 | 10300 |
| 2022-08-29 | 36.09 | $34.61 | 9100 |
| 2022-08-26 | 36.25 | $35.26 | 10200 |
| 2022-08-25 | 36.35 | $35.89 | 12000 |
| 2022-08-24 | 36.40 | $35.50 | 10600 |
| 2022-08-23 | 36.50 | $35.50 | 8200 |
| 2022-08-22 | 36.60 | $35.90 | 8300 |
| 2022-08-19 | 36.67 | $36.66 | 10200 |
| 2022-08-18 | 36.68 | $37.01 | 6900 |
| 2022-08-17 | 36.64 | $36.79 | 8600 |
| 2022-08-16 | 36.62 | $37.42 | 6300 |
| 2022-08-15 | 36.54 | $37.41 | 10300 |
| 2022-08-12 | 36.45 | $36.47 | 11500 |
| 2022-08-11 | 36.45 | $36.66 | 9100 |
| 2022-08-10 | 36.42 | $35.99 | 25500 |
| 2022-08-09 | 36.47 | $36.14 | 14800 |
| 2022-08-08 | 36.51 | $35.91 | 7900 |
| 2022-08-05 | 36.57 | $36.18 | 4500 |
| 2022-08-04 | 36.61 | $36.37 | 24200 |
| 2022-08-03 | 36.63 | $36.70 | 5300 |
| 2022-08-02 | 36.63 | $36.92 | 6600 |
| 2022-08-01 | 36.60 | $37.33 | 8000 |
| 2022-07-29 | 36.52 | $37.37 | 37200 |
| 2022-07-28 | 36.43 | $37.20 | 10000 |
| 2022-07-27 | 36.35 | $37.06 | 7100 |
| 2022-07-26 | 36.27 | $36.68 | 19500 |
| 2022-07-25 | 36.23 | $36.92 | 15300 |
| 2022-07-22 | 36.16 | $36.28 | 11600 |
| 2022-07-21 | 36.15 | $36.30 | 9300 |
| 2022-07-20 | 36.13 | $36.95 | 20300 |
| 2022-07-19 | 36.04 | $36.27 | 11100 |
| 2022-07-18 | 36.02 | $36.37 | 18100 |
| 2022-07-15 | 35.98 | $36.35 | 16700 |
| 2022-07-14 | 35.94 | $35.10 | 17100 |
| 2022-07-13 | 36.03 | $36.12 | 15800 |
| 2022-07-12 | 36.02 | $35.86 | 6700 |
| 2022-07-11 | 36.04 | $36.13 | 11500 |
| 2022-07-08 | 36.03 | $36.10 | 11800 |
| 2022-07-07 | 36.02 | $35.86 | 14300 |
| 2022-07-06 | 36.04 | $36.35 | 8700 |
| 2022-07-05 | 36.01 | $36.38 | 18700 |
| 2022-07-01 | 35.97 | $36.63 | 9600 |
| 2022-06-30 | 35.90 | $36.25 | 30900 |
| 2022-06-29 | 35.86 | $36.09 | 19700 |
| 2022-06-28 | 35.84 | $36.01 | 15600 |
| 2022-06-27 | 35.82 | $35.99 | 12200 |
| 2022-06-24 | 35.80 | $35.71 | 49500 |
| 2022-06-23 | 35.81 | $36.25 | 13400 |
| 2022-06-22 | 35.77 | $36.26 | 15900 |
| 2022-06-21 | 35.71 | $36.16 | 17200 |
| 2022-06-17 | 35.67 | $35.13 | 70300 |
| 2022-06-16 | 35.72 | $35.75 | 27200 |
| 2022-06-15 | 35.72 | $36.02 | 22800 |
| 2022-06-14 | 35.69 | $34.96 | 31400 |
| 2022-06-13 | 35.77 | $34.61 | 20000 |
| 2022-06-10 | 35.89 | $34.95 | 15400 |
| 2022-06-09 | 35.99 | $35.55 | 15900 |
| 2022-06-08 | 36.03 | $36.27 | 7900 |
| 2022-06-07 | 36.01 | $36.95 | 9800 |
| 2022-06-06 | 35.91 | $36.79 | 11300 |
| 2022-06-03 | 35.82 | $36.71 | 13700 |
| 2022-06-02 | 35.72 | $37.67 | 11200 |
| 2022-06-01 | 35.52 | $36.70 | 13700 |
| 2022-05-31 | 35.39 | $36.46 | 37700 |
| 2022-05-27 | 35.28 | $36.05 | 25500 |
| 2022-05-26 | 35.20 | $35.80 | 29600 |
| 2022-05-25 | 35.13 | $35.64 | 26600 |
| 2022-05-24 | 35.08 | $35.58 | 21100 |
| 2022-05-23 | 35.03 | $35.39 | 20000 |
| 2022-05-20 | 34.99 | $34.95 | 16700 |
| 2022-05-19 | 35.00 | $34.53 | 18600 |
| 2022-05-18 | 35.04 | $34.89 | 17300 |
| 2022-05-17 | 35.06 | $35.15 | 29600 |
| 2022-05-16 | 35.05 | $34.78 | 8900 |
| 2022-05-13 | 35.08 | $34.85 | 20900 |
| 2022-05-12 | 35.10 | $35.06 | 20400 |
| 2022-05-11 | 35.11 | $35.03 | 18900 |
| 2022-05-10 | 35.12 | $35.07 | 19400 |
| 2022-05-09 | 35.12 | $35.34 | 26100 |
| 2022-05-06 | 35.10 | $34.93 | 9900 |
| 2022-05-05 | 35.12 | $35.05 | 16500 |
| 2022-05-04 | 35.12 | $35.64 | 26400 |
| 2022-05-03 | 35.07 | $34.44 | 21300 |
| 2022-05-02 | 35.13 | $34.25 | 27300 |
| 2022-04-29 | 35.23 | $34.40 | 27600 |
| 2022-04-28 | 35.31 | $35.34 | 16900 |
| 2022-04-27 | 35.31 | $34.77 | 23600 |
| 2022-04-26 | 35.37 | $34.80 | 14600 |
| 2022-04-25 | 35.43 | $35.54 | 17700 |
| 2022-04-22 | 35.42 | $35.44 | 12600 |
| 2022-04-21 | 35.41 | $36.12 | 10700 |
| 2022-04-20 | 35.34 | $36.89 | 17100 |
| 2022-04-19 | 35.18 | $35.86 | 13400 |
| 2022-04-18 | 35.10 | $34.53 | 19800 |
| 2022-04-14 | 35.17 | $34.55 | 17800 |
| 2022-04-13 | 35.23 | $35.12 | 20100 |
| 2022-04-12 | 35.24 | $34.83 | 15000 |
| 2022-04-11 | 35.28 | $34.58 | 21100 |
| 2022-04-08 | 35.36 | $34.32 | 12400 |
| 2022-04-07 | 35.47 | $34.57 | 16600 |
| 2022-04-06 | 35.56 | $34.84 | 12700 |
| 2022-04-05 | 35.64 | $35.04 | 13700 |
| 2022-04-04 | 35.70 | $35.25 | 11400 |
| 2022-04-01 | 35.75 | $35.28 | 23900 |
| 2022-03-31 | 35.80 | $35.00 | 41400 |
| 2022-03-30 | 35.88 | $35.95 | 34500 |
| 2022-03-29 | 35.88 | $36.36 | 22100 |
| 2022-03-28 | 35.82 | $35.42 | 10000 |
| 2022-03-25 | 35.87 | $35.50 | 12100 |
| 2022-03-24 | 35.91 | $35.97 | 13400 |
| 2022-03-23 | 35.90 | $35.57 | 15700 |
| 2022-03-22 | 35.93 | $36.25 | 15800 |
| 2022-03-21 | 35.90 | $35.89 | 13900 |
| 2022-03-18 | 35.90 | $35.51 | 53900 |
| 2022-03-17 | 35.94 | $36.63 | 5900 |
| 2022-03-16 | 35.87 | $36.58 | 11600 |
| 2022-03-15 | 35.80 | $36.26 | 12300 |
| 2022-03-14 | 35.75 | $36.34 | 10300 |
| 2022-03-11 | 35.68 | $36.01 | 13700 |
| 2022-03-10 | 35.65 | $36.07 | 13600 |
| 2022-03-09 | 35.61 | $35.75 | 14600 |
| 2022-03-08 | 35.59 | $35.35 | 20200 |
| 2022-03-07 | 35.62 | $35.47 | 21300 |
| 2022-03-04 | 35.63 | $35.41 | 22500 |
| 2022-03-03 | 35.65 | $35.68 | 8400 |
| 2022-03-02 | 35.65 | $36.04 | 12800 |
| 2022-03-01 | 35.61 | $35.02 | 36300 |
| 2022-02-28 | 35.67 | $34.97 | 43400 |
| 2022-02-25 | 35.75 | $35.16 | 62900 |
| 2022-02-24 | 35.81 | $35.07 | 22600 |
| 2022-02-23 | 35.89 | $34.89 | 22100 |
| 2022-02-22 | 35.99 | $34.85 | 29100 |
| 2022-02-18 | 36.11 | $35.51 | 11400 |
| 2022-02-17 | 36.18 | $35.46 | 9500 |
| 2022-02-16 | 36.25 | $36.19 | 10800 |
| 2022-02-15 | 36.26 | $35.90 | 15400 |
| 2022-02-14 | 36.29 | $35.57 | 10000 |
| 2022-02-11 | 36.37 | $35.66 | 20500 |
| 2022-02-10 | 36.45 | $35.75 | 25000 |
| 2022-02-09 | 36.52 | $36.04 | 12500 |
| 2022-02-08 | 36.57 | $36.47 | 16800 |
| 2022-02-07 | 36.58 | $36.14 | 10200 |
| 2022-02-04 | 36.63 | $35.89 | 46000 |
| 2022-02-03 | 36.70 | $35.42 | 24000 |
| 2022-02-02 | 36.84 | $35.16 | 11400 |
| 2022-02-01 | 37.01 | $35.35 | 21600 |
| 2022-01-31 | 37.19 | $35.54 | 19300 |
| 2022-01-28 | 37.36 | $35.40 | 16000 |
| 2022-01-27 | 37.57 | $36.26 | 9400 |
| 2022-01-26 | 37.71 | $36.97 | 11700 |
| 2022-01-25 | 37.79 | $36.99 | 15400 |
| 2022-01-24 | 37.87 | $37.94 | 21300 |
| 2022-01-21 | 37.86 | $36.66 | 19800 |
| 2022-01-20 | 37.99 | $36.58 | 23700 |
| 2022-01-19 | 38.14 | $38.41 | 29000 |
| 2022-01-18 | 38.11 | $42.20 | 122000 |
| 2022-01-14 | 37.68 | $37.76 | 6200 |
| 2022-01-13 | 37.67 | $37.41 | 9100 |
| 2022-01-12 | 37.70 | $37.50 | 12100 |
| 2022-01-11 | 37.72 | $37.46 | 8300 |
| 2022-01-10 | 37.74 | $38.14 | 17300 |
| 2022-01-07 | 37.70 | $38.49 | 9800 |
| 2022-01-06 | 37.62 | $38.75 | 8900 |
| 2022-01-05 | 37.50 | $38.13 | 11100 |
| 2022-01-04 | 37.43 | $37.80 | 19000 |
| 2022-01-03 | 37.39 | $37.13 | 19100 |
| 2021-12-31 | 37.42 | $37.58 | 7100 |
| 2021-12-30 | 37.41 | $37.56 | 6900 |
| 2021-12-29 | 37.39 | $37.67 | 9000 |
| 2021-12-28 | 37.36 | $37.72 | 18900 |
| 2021-12-27 | 37.32 | $38.30 | 9100 |
| 2021-12-23 | 37.22 | $37.40 | 14500 |
| 2021-12-22 | 37.20 | $36.96 | 7500 |
| 2021-12-21 | 37.22 | $36.58 | 6800 |
| 2021-12-20 | 37.29 | $35.97 | 12700 |
| 2021-12-17 | 37.43 | $36.50 | 31500 |
| 2021-12-16 | 37.53 | $37.40 | 15300 |
| 2021-12-15 | 37.54 | $36.76 | 15300 |
| 2021-12-14 | 37.63 | $36.78 | 15700 |
| 2021-12-13 | 37.72 | $37.00 | 11300 |
| 2021-12-10 | 37.79 | $37.21 | 11700 |
| 2021-12-09 | 37.85 | $36.98 | 6600 |
| 2021-12-08 | 37.94 | $37.76 | 15300 |
| 2021-12-07 | 37.96 | $37.87 | 15600 |
| 2021-12-06 | 37.97 | $37.72 | 9500 |
| 2021-12-03 | 38.00 | $36.77 | 10000 |
| 2021-12-02 | 38.13 | $37.45 | 11500 |
| 2021-12-01 | 38.20 | $36.31 | 11200 |
| 2021-11-30 | 38.40 | $36.75 | 9800 |
| 2021-11-29 | 38.57 | $37.30 | 12400 |
| 2021-11-26 | 38.71 | $37.54 | 11700 |
| 2021-11-24 | 38.83 | $39.47 | 8600 |
| 2021-11-23 | 38.76 | $39.66 | 9900 |
| 2021-11-22 | 38.67 | $38.34 | 8600 |
| 2021-11-19 | 38.70 | $38.57 | 9500 |
| 2021-11-18 | 38.71 | $38.92 | 18400 |
| 2021-11-17 | 38.69 | $38.59 | 9600 |
| 2021-11-16 | 38.70 | $39.26 | 5700 |
| 2021-11-15 | 38.65 | $39.64 | 20200 |
| 2021-11-12 | 38.54 | $40.40 | 19700 |
| 2021-11-11 | 38.35 | $39.75 | 14000 |
| 2021-11-10 | 38.20 | $39.90 | 12400 |
| 2021-11-09 | 38.02 | $39.41 | 5000 |
| 2021-11-08 | 37.87 | $39.87 | 18900 |
| 2021-11-05 | 37.66 | $40.33 | 20600 |
| 2021-11-04 | 37.38 | $38.97 | 10000 |
| 2021-11-03 | 37.21 | $38.93 | 15300 |
| 2021-11-02 | 37.03 | $38.28 | 7000 |
| 2021-11-01 | 36.90 | $38.37 | 5700 |
| 2021-10-29 | 36.75 | $37.54 | 14800 |
| 2021-10-28 | 36.66 | $38.06 | 20800 |
| 2021-10-27 | 36.52 | $37.13 | 8000 |
| 2021-10-26 | 36.45 | $37.37 | 11000 |
| 2021-10-25 | 36.35 | $37.73 | 12400 |
| 2021-10-22 | 36.21 | $37.34 | 7200 |
| 2021-10-21 | 36.09 | $37.26 | 5500 |
| 2021-10-20 | 35.97 | $37.54 | 11000 |
| 2021-10-19 | 35.80 | $37.65 | 6500 |
| 2021-10-18 | 35.61 | $36.91 | 11700 |
| 2021-10-15 | 35.47 | $36.09 | 20600 |
| 2021-10-14 | 35.40 | $36.05 | 9800 |
| 2021-10-13 | 35.34 | $35.74 | 9300 |
| 2021-10-12 | 35.29 | $35.70 | 19900 |
| 2021-10-11 | 35.25 | $35.86 | 7800 |
| 2021-10-08 | 35.19 | $35.77 | 12600 |
| 2021-10-07 | 35.13 | $36.67 | 10900 |
| 2021-10-06 | 34.96 | $35.81 | 5900 |
| 2021-10-05 | 34.87 | $35.84 | 7900 |
| 2021-10-04 | 34.77 | $35.57 | 7000 |
| 2021-10-01 | 34.69 | $35.73 | 8900 |
| 2021-09-30 | 34.58 | $35.85 | 13800 |
| 2021-09-29 | 34.45 | $36.07 | 11400 |
| 2021-09-28 | 34.27 | $35.85 | 13600 |
| 2021-09-27 | 34.11 | $36.72 | 21700 |
| 2021-09-24 | 33.83 | $36.24 | 50900 |
| 2021-09-23 | 33.58 | $33.48 | 5000 |
| 2021-09-22 | 33.59 | $33.17 | 5400 |
| 2021-09-21 | 33.64 | $33.40 | 9200 |
| 2021-09-20 | 33.66 | $33.28 | 17500 |
| 2021-09-17 | 33.70 | $34.00 | 80600 |
| 2021-09-16 | 33.67 | $33.48 | 11800 |
| 2021-09-15 | 33.69 | $33.70 | 12600 |
| 2021-09-14 | 33.69 | $33.01 | 10900 |
| 2021-09-13 | 33.76 | $33.44 | 12300 |
| 2021-09-10 | 33.79 | $33.21 | 12600 |
| 2021-09-09 | 33.85 | $33.34 | 13600 |
| 2021-09-08 | 33.91 | $33.37 | 11300 |
| 2021-09-07 | 33.96 | $33.50 | 11400 |
| 2021-09-03 | 34.01 | $33.84 | 12900 |
| 2021-09-02 | 34.03 | $34.30 | 9200 |
| 2021-09-01 | 34.00 | $34.51 | 8400 |
| 2021-08-31 | 33.95 | $34.32 | 23400 |
| 2021-08-30 | 33.91 | $33.75 | 7200 |
| 2021-08-27 | 33.93 | $34.28 | 7000 |
| 2021-08-26 | 33.89 | $33.50 | 7300 |
| 2021-08-25 | 33.93 | $33.51 | 4100 |
| 2021-08-24 | 33.97 | $33.71 | 11700 |
| 2021-08-23 | 34.00 | $33.78 | 11800 |
| 2021-08-20 | 34.02 | $33.51 | 13100 |
| 2021-08-19 | 34.08 | $34.17 | 8800 |
| 2021-08-18 | 34.07 | $33.51 | 8800 |
| 2021-08-17 | 34.13 | $34.25 | 7100 |
| 2021-08-16 | 34.11 | $34.43 | 6700 |
| 2021-08-13 | 34.08 | $34.30 | 5600 |
| 2021-08-12 | 34.06 | $34.72 | 4400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
49.20
2025-10-02
Close Price
$48.75
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.20
Average
34.43
Maximum
49.35
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 49.20 | $48.75 | — |
| 2025-10-01 | 49.25 | $48.75 | — |
| 2025-09-30 | 49.30 | $48.75 | 168821 |
| 2025-09-29 | 49.35 | $49.18 | 42422 |
| 2025-09-26 | 49.35 | $49.95 | 54646 |
| 2025-09-25 | 49.28 | $48.83 | 33900 |
| 2025-09-24 | 49.31 | $49.00 | 61307 |
| 2025-09-23 | 49.33 | $49.38 | 140100 |
| 2025-09-22 | 49.30 | $49.67 | 43200 |
| 2025-09-19 | 49.24 | $49.74 | 116801 |
| 2025-09-18 | 49.15 | $52.33 | 51609 |
| 2025-09-17 | 48.78 | $48.71 | 37617 |
| 2025-09-16 | 48.75 | $47.95 | 22900 |
| 2025-09-15 | 48.79 | $48.71 | 24000 |
| 2025-09-12 | 48.73 | $49.08 | 26100 |
| 2025-09-11 | 48.63 | $49.25 | 31000 |
| 2025-09-10 | 48.50 | $48.65 | 27700 |
| 2025-09-09 | 48.41 | $48.43 | 31415 |
| 2025-09-08 | 48.32 | $49.45 | 49600 |
| 2025-09-05 | 48.10 | $49.54 | 40000 |
| 2025-09-04 | 47.85 | $49.70 | 45243 |
| 2025-09-03 | 47.55 | $48.63 | 37138 |
| 2025-09-02 | 47.34 | $48.68 | 28918 |
| 2025-08-29 | 47.09 | $49.14 | 50400 |
| 2025-08-28 | 46.77 | $48.72 | 24238 |
| 2025-08-27 | 46.46 | $48.61 | 43200 |
| 2025-08-26 | 46.15 | $48.62 | 32600 |
| 2025-08-25 | 45.82 | $48.18 | 35700 |
| 2025-08-22 | 45.52 | $48.50 | 58700 |
| 2025-08-21 | 45.18 | $45.46 | 41300 |
| 2025-08-20 | 45.12 | $46.11 | 52600 |
| 2025-08-19 | 45.00 | $46.23 | 34900 |
| 2025-08-18 | 44.86 | $46.24 | 62500 |
| 2025-08-15 | 44.72 | $45.50 | 47600 |
| 2025-08-14 | 44.65 | $46.18 | 50600 |
| 2025-08-13 | 44.52 | $46.76 | 24900 |
| 2025-08-12 | 44.32 | $45.70 | 57600 |
| 2025-08-11 | 44.21 | $43.70 | 38300 |
| 2025-08-08 | 44.31 | $43.71 | 25700 |
| 2025-08-07 | 44.42 | $43.38 | 26700 |
| 2025-08-06 | 44.57 | $43.71 | 48100 |
| 2025-08-05 | 44.70 | $43.95 | 63700 |
| 2025-08-04 | 44.82 | $43.47 | 82700 |
| 2025-08-01 | 44.99 | $42.63 | 52700 |
| 2025-07-31 | 45.26 | $43.61 | 38000 |
| 2025-07-30 | 45.45 | $44.62 | 35700 |
| 2025-07-29 | 45.55 | $45.50 | 34400 |
| 2025-07-28 | 45.54 | $46.16 | 64800 |
| 2025-07-25 | 45.46 | $45.20 | 40700 |
| 2025-07-24 | 45.45 | $44.62 | 29000 |
| 2025-07-23 | 45.49 | $45.99 | 33300 |
| 2025-07-22 | 45.39 | $45.59 | 49600 |
| 2025-07-21 | 45.30 | $45.22 | 100600 |
| 2025-07-18 | 45.23 | $45.52 | 47100 |
| 2025-07-17 | 45.10 | $45.65 | 74200 |
| 2025-07-16 | 44.94 | $45.11 | 59800 |
| 2025-07-15 | 44.80 | $44.38 | 56300 |
| 2025-07-14 | 44.72 | $46.61 | 56800 |
| 2025-07-11 | 44.40 | $45.91 | 47100 |
| 2025-07-10 | 44.13 | $46.37 | 48300 |
| 2025-07-09 | 43.80 | $45.70 | 46800 |
| 2025-07-08 | 43.50 | $45.68 | 53400 |
| 2025-07-07 | 43.19 | $45.48 | 65100 |
| 2025-07-03 | 42.87 | $47.01 | 72700 |
| 2025-07-02 | 42.38 | $45.88 | 98900 |
| 2025-07-01 | 41.98 | $44.48 | 82000 |
| 2025-06-30 | 41.68 | $42.44 | 129800 |
| 2025-06-27 | 41.58 | $42.40 | 226500 |
| 2025-06-26 | 41.48 | $43.28 | 147500 |
| 2025-06-25 | 41.28 | $42.45 | 259000 |
| 2025-06-24 | 41.16 | $42.37 | 34400 |
| 2025-06-23 | 41.04 | $41.60 | 14700 |
| 2025-06-20 | 40.98 | $40.55 | 44900 |
| 2025-06-18 | 41.04 | $40.63 | 40600 |
| 2025-06-17 | 41.09 | $40.38 | 19600 |
| 2025-06-16 | 41.18 | $40.57 | 30600 |
| 2025-06-13 | 41.26 | $40.43 | 47000 |
| 2025-06-12 | 41.35 | $41.54 | 23200 |
| 2025-06-11 | 41.35 | $41.86 | 38500 |
| 2025-06-10 | 41.31 | $42.20 | 33800 |
| 2025-06-09 | 41.24 | $41.20 | 40400 |
| 2025-06-06 | 41.26 | $41.39 | 27900 |
| 2025-06-05 | 41.25 | $40.63 | 35600 |
| 2025-06-04 | 41.32 | $40.53 | 15300 |
| 2025-06-03 | 41.39 | $41.18 | 23400 |
| 2025-06-02 | 41.39 | $40.75 | 15400 |
| 2025-05-30 | 41.42 | $41.34 | 27300 |
| 2025-05-29 | 41.39 | $41.55 | 16300 |
| 2025-05-28 | 41.33 | $41.04 | 20000 |
| 2025-05-27 | 41.31 | $41.70 | 23800 |
| 2025-05-23 | 41.22 | $40.64 | 30600 |
| 2025-05-22 | 41.23 | $40.91 | 16000 |
| 2025-05-21 | 41.20 | $41.52 | 16400 |
| 2025-05-20 | 41.11 | $42.49 | 23800 |
| 2025-05-19 | 40.92 | $42.42 | 30300 |
| 2025-05-16 | 40.72 | $42.38 | 32000 |
| 2025-05-15 | 40.51 | $42.15 | 28500 |
| 2025-05-14 | 40.30 | $41.76 | 20600 |
| 2025-05-13 | 40.12 | $41.82 | 18600 |
| 2025-05-12 | 39.92 | $40.98 | 57700 |
| 2025-05-09 | 39.78 | $40.63 | 50200 |
| 2025-05-08 | 39.66 | $40.84 | 26900 |
| 2025-05-07 | 39.51 | $39.34 | 24900 |
| 2025-05-06 | 39.49 | $39.57 | 13500 |
| 2025-05-05 | 39.44 | $39.73 | 35600 |
| 2025-05-02 | 39.37 | $39.77 | 13500 |
| 2025-05-01 | 39.28 | $39.24 | 12400 |
| 2025-04-30 | 39.25 | $39.46 | 21000 |
| 2025-04-29 | 39.20 | $39.76 | 24400 |
| 2025-04-28 | 39.13 | $39.40 | 20500 |
| 2025-04-25 | 39.09 | $39.70 | 20000 |
| 2025-04-24 | 39.03 | $39.94 | 27800 |
| 2025-04-23 | 38.95 | $39.87 | 20300 |
| 2025-04-22 | 38.88 | $40.60 | 28600 |
| 2025-04-21 | 38.74 | $39.47 | 38100 |
| 2025-04-17 | 38.70 | $39.13 | 27100 |
| 2025-04-16 | 38.70 | $39.09 | 33200 |
| 2025-04-15 | 38.72 | $38.94 | 35500 |
| 2025-04-14 | 38.75 | $38.28 | 27400 |
| 2025-04-11 | 38.86 | $37.61 | 21000 |
| 2025-04-10 | 39.04 | $37.53 | 32600 |
| 2025-04-09 | 39.23 | $38.64 | 42400 |
| 2025-04-08 | 39.33 | $37.45 | 57700 |
| 2025-04-07 | 39.54 | $37.49 | 26900 |
| 2025-04-04 | 39.76 | $37.41 | 43300 |
| 2025-04-03 | 40.00 | $38.18 | 27600 |
| 2025-04-02 | 40.17 | $40.65 | 38800 |
| 2025-04-01 | 40.10 | $39.85 | 27000 |
| 2025-03-31 | 40.11 | $40.03 | 34900 |
| 2025-03-28 | 40.10 | $40.40 | 30800 |
| 2025-03-27 | 40.05 | $40.80 | 20500 |
| 2025-03-26 | 39.96 | $40.77 | 54800 |
| 2025-03-25 | 39.87 | $39.89 | 16300 |
| 2025-03-24 | 39.87 | $40.58 | 19900 |
| 2025-03-21 | 39.79 | $39.45 | 77100 |
| 2025-03-20 | 39.83 | $40.19 | 14100 |
| 2025-03-19 | 39.79 | $40.45 | 22000 |
| 2025-03-18 | 39.74 | $40.18 | 20700 |
| 2025-03-17 | 39.72 | $39.93 | 29500 |
| 2025-03-14 | 39.73 | $40.16 | 16100 |
| 2025-03-13 | 39.73 | $39.47 | 19500 |
| 2025-03-12 | 39.79 | $39.41 | 35100 |
| 2025-03-11 | 39.88 | $39.12 | 29300 |
| 2025-03-10 | 40.00 | $38.65 | 34900 |
| 2025-03-07 | 40.17 | $39.61 | 19200 |
| 2025-03-06 | 40.27 | $39.92 | 30800 |
| 2025-03-05 | 40.36 | $40.02 | 45600 |
| 2025-03-04 | 40.44 | $39.26 | 37300 |
| 2025-03-03 | 40.60 | $40.08 | 30500 |
| 2025-02-28 | 40.68 | $40.45 | 43600 |
| 2025-02-27 | 40.74 | $39.72 | 33900 |
| 2025-02-26 | 40.88 | $39.86 | 35500 |
| 2025-02-25 | 41.01 | $40.00 | 23400 |
| 2025-02-24 | 41.14 | $39.99 | 22200 |
| 2025-02-21 | 41.28 | $40.04 | 44200 |
| 2025-02-20 | 41.42 | $40.80 | 30500 |
| 2025-02-19 | 41.49 | $41.50 | 21300 |
| 2025-02-18 | 41.47 | $41.50 | 26500 |
| 2025-02-14 | 41.43 | $41.14 | 13600 |
| 2025-02-13 | 41.40 | $41.39 | 18800 |
| 2025-02-12 | 41.31 | $40.89 | 24800 |
| 2025-02-11 | 41.23 | $41.59 | 19500 |
| 2025-02-10 | 41.05 | $41.21 | 21000 |
| 2025-02-07 | 40.87 | $41.37 | 18500 |
| 2025-02-06 | 40.63 | $42.34 | 20200 |
| 2025-02-05 | 40.26 | $42.27 | 23600 |
| 2025-02-04 | 39.86 | $41.88 | 26900 |
| 2025-02-03 | 39.46 | $40.77 | 48000 |
| 2025-01-31 | 39.13 | $41.11 | 45800 |
| 2025-01-30 | 38.74 | $41.66 | 42000 |
| 2025-01-29 | 38.26 | $41.94 | 65100 |
| 2025-01-28 | 37.72 | $42.07 | 64200 |
| 2025-01-27 | 37.14 | $41.90 | 66200 |
| 2025-01-24 | 36.54 | $41.26 | 101800 |
| 2025-01-23 | 35.97 | $41.30 | 95300 |
| 2025-01-22 | 35.36 | $41.30 | 66100 |
| 2025-01-21 | 34.72 | $38.76 | 73700 |
| 2025-01-17 | 34.29 | $35.32 | 38800 |
| 2025-01-16 | 34.20 | $34.72 | 22400 |
| 2025-01-15 | 34.18 | $35.17 | 24600 |
| 2025-01-14 | 34.12 | $34.10 | 53800 |
| 2025-01-13 | 34.18 | $33.38 | 33700 |
| 2025-01-10 | 34.33 | $32.67 | 34700 |
| 2025-01-08 | 34.56 | $33.99 | 52900 |
| 2025-01-07 | 34.68 | $33.93 | 100700 |
| 2025-01-06 | 34.82 | $33.92 | 121200 |
| 2025-01-03 | 34.97 | $34.20 | 169900 |
| 2025-01-02 | 35.11 | $33.76 | 40600 |
| 2024-12-31 | 35.31 | $34.60 | 22300 |
| 2024-12-30 | 35.44 | $34.73 | 26500 |
| 2024-12-27 | 35.57 | $34.46 | 139300 |
| 2024-12-26 | 35.73 | $35.27 | 77400 |
| 2024-12-24 | 35.83 | $35.00 | 34700 |
| 2024-12-23 | 35.98 | $34.40 | 57700 |
| 2024-12-20 | 36.19 | $34.69 | 96900 |
| 2024-12-19 | 36.39 | $33.82 | 26300 |
| 2024-12-18 | 36.68 | $34.38 | 125000 |
| 2024-12-17 | 36.93 | $36.53 | 29300 |
| 2024-12-16 | 36.98 | $36.70 | 33100 |
| 2024-12-13 | 37.00 | $36.68 | 11600 |
| 2024-12-12 | 37.02 | $36.94 | 13000 |
| 2024-12-11 | 37.01 | $37.16 | 27200 |
| 2024-12-10 | 36.98 | $36.64 | 45900 |
| 2024-12-09 | 36.99 | $37.11 | 17100 |
| 2024-12-06 | 36.95 | $37.12 | 18700 |
| 2024-12-05 | 36.91 | $36.88 | 30300 |
| 2024-12-04 | 36.87 | $37.22 | 34600 |
| 2024-12-03 | 36.79 | $36.27 | 42500 |
| 2024-12-02 | 36.78 | $37.08 | 39600 |
| 2024-11-29 | 36.68 | $36.82 | 14300 |
| 2024-11-27 | 36.58 | $37.32 | 16500 |
| 2024-11-26 | 36.41 | $37.65 | 13700 |
| 2024-11-25 | 36.19 | $38.66 | 35600 |
| 2024-11-22 | 35.86 | $37.80 | 21100 |
| 2024-11-21 | 35.58 | $36.77 | 14800 |
| 2024-11-20 | 35.38 | $36.06 | 12800 |
| 2024-11-19 | 35.24 | $36.59 | 14100 |
| 2024-11-18 | 35.04 | $36.13 | 17700 |
| 2024-11-15 | 34.87 | $36.05 | 18000 |
| 2024-11-14 | 34.70 | $36.22 | 18000 |
| 2024-11-13 | 34.51 | $35.39 | 16600 |
| 2024-11-12 | 34.39 | $35.71 | 31000 |
| 2024-11-11 | 34.24 | $36.79 | 14800 |
| 2024-11-08 | 33.97 | $36.02 | 13800 |
| 2024-11-07 | 33.76 | $34.59 | 30900 |
| 2024-11-06 | 33.69 | $35.99 | 81100 |
| 2024-11-05 | 33.46 | $33.40 | 13700 |
| 2024-11-04 | 33.48 | $32.60 | 8600 |
| 2024-11-01 | 33.57 | $32.93 | 10600 |
| 2024-10-31 | 33.64 | $32.86 | 8400 |
| 2024-10-30 | 33.71 | $32.94 | 10800 |
| 2024-10-29 | 33.77 | $33.71 | 10500 |
| 2024-10-28 | 33.76 | $33.56 | 11700 |
| 2024-10-25 | 33.76 | $32.85 | 5600 |
| 2024-10-24 | 33.84 | $33.88 | 7700 |
| 2024-10-23 | 33.82 | $34.35 | 9200 |
| 2024-10-22 | 33.76 | $33.76 | 9400 |
| 2024-10-21 | 33.75 | $32.53 | 13400 |
| 2024-10-18 | 33.88 | $34.74 | 15300 |
| 2024-10-17 | 33.79 | $35.58 | 10400 |
| 2024-10-16 | 33.63 | $35.02 | 13900 |
| 2024-10-15 | 33.52 | $34.15 | 21100 |
| 2024-10-14 | 33.50 | $33.91 | 9700 |
| 2024-10-11 | 33.51 | $33.72 | 14400 |
| 2024-10-10 | 33.54 | $32.87 | 5800 |
| 2024-10-09 | 33.65 | $32.94 | 14600 |
| 2024-10-08 | 33.76 | $32.85 | 9800 |
| 2024-10-07 | 33.88 | $32.88 | 13200 |
| 2024-10-04 | 34.00 | $33.14 | 9600 |
| 2024-10-03 | 34.10 | $32.54 | 10700 |
| 2024-10-02 | 34.25 | $33.10 | 22100 |
| 2024-10-01 | 34.37 | $32.94 | 10300 |
| 2024-09-30 | 34.50 | $34.38 | 7300 |
| 2024-09-27 | 34.50 | $34.46 | 11400 |
| 2024-09-26 | 34.49 | $33.98 | 9200 |
| 2024-09-25 | 34.52 | $34.13 | 8900 |
| 2024-09-24 | 34.54 | $34.30 | 7900 |
| 2024-09-23 | 34.55 | $34.96 | 12700 |
| 2024-09-20 | 34.48 | $34.69 | 49800 |
| 2024-09-19 | 34.43 | $36.32 | 14300 |
| 2024-09-18 | 34.20 | $35.58 | 23700 |
| 2024-09-17 | 34.03 | $34.99 | 20900 |
| 2024-09-16 | 33.91 | $34.87 | 8300 |
| 2024-09-13 | 33.79 | $34.44 | 14700 |
| 2024-09-12 | 33.70 | $33.82 | 5800 |
| 2024-09-11 | 33.65 | $33.03 | 11700 |
| 2024-09-10 | 33.67 | $33.96 | 8700 |
| 2024-09-09 | 33.58 | $33.51 | 13400 |
| 2024-09-06 | 33.52 | $33.06 | 11200 |
| 2024-09-05 | 33.50 | $33.55 | 9400 |
| 2024-09-04 | 33.42 | $34.19 | 13000 |
| 2024-09-03 | 33.25 | $34.67 | 22300 |
| 2024-08-30 | 33.03 | $34.79 | 30400 |
| 2024-08-29 | 32.78 | $34.30 | 43800 |
| 2024-08-28 | 32.56 | $33.96 | 17600 |
| 2024-08-27 | 32.38 | $33.93 | 8500 |
| 2024-08-26 | 32.20 | $33.82 | 16500 |
| 2024-08-23 | 32.03 | $33.43 | 64800 |
| 2024-08-22 | 31.91 | $32.81 | 8900 |
| 2024-08-21 | 31.85 | $32.49 | 7800 |
| 2024-08-20 | 31.82 | $32.44 | 13200 |
| 2024-08-19 | 31.81 | $32.99 | 7300 |
| 2024-08-16 | 31.75 | $32.55 | 11700 |
| 2024-08-15 | 31.74 | $32.13 | 17600 |
| 2024-08-14 | 31.77 | $30.83 | 10700 |
| 2024-08-13 | 31.95 | $31.31 | 13300 |
| 2024-08-12 | 32.09 | $30.27 | 21400 |
| 2024-08-09 | 32.34 | $30.81 | 11000 |
| 2024-08-08 | 32.55 | $31.17 | 22300 |
| 2024-08-07 | 32.73 | $30.27 | 17400 |
| 2024-08-06 | 33.00 | $30.71 | 14500 |
| 2024-08-05 | 33.22 | $30.93 | 30900 |
| 2024-08-02 | 33.42 | $31.58 | 19500 |
| 2024-08-01 | 33.54 | $32.29 | 40300 |
| 2024-07-31 | 33.59 | $34.53 | 32100 |
| 2024-07-30 | 33.41 | $33.98 | 21000 |
| 2024-07-29 | 33.27 | $33.51 | 17800 |
| 2024-07-26 | 33.16 | $35.46 | 60500 |
| 2024-07-25 | 32.84 | $33.58 | 24900 |
| 2024-07-24 | 32.67 | $32.06 | 134600 |
| 2024-07-23 | 32.64 | $34.97 | 46100 |
| 2024-07-22 | 32.31 | $34.40 | 18600 |
| 2024-07-19 | 32.00 | $33.68 | 19300 |
| 2024-07-18 | 31.75 | $33.77 | 25200 |
| 2024-07-17 | 31.46 | $34.50 | 70000 |
| 2024-07-16 | 31.08 | $33.46 | 88600 |
| 2024-07-15 | 30.78 | $32.12 | 50100 |
| 2024-07-12 | 30.58 | $32.73 | 17700 |
| 2024-07-11 | 30.31 | $32.56 | 30400 |
| 2024-07-10 | 30.05 | $30.90 | 21700 |
| 2024-07-09 | 29.92 | $29.97 | 4500 |
| 2024-07-08 | 29.88 | $29.92 | 25300 |
| 2024-07-05 | 29.84 | $29.70 | 28200 |
| 2024-07-03 | 29.81 | $30.50 | 13900 |
| 2024-07-02 | 29.70 | $30.75 | 11300 |
| 2024-07-01 | 29.56 | $30.76 | 29200 |
| 2024-06-28 | 29.41 | $31.54 | 94900 |
| 2024-06-27 | 29.17 | $29.95 | 10300 |
| 2024-06-26 | 29.08 | $29.22 | 12800 |
| 2024-06-25 | 29.05 | $29.09 | 8800 |
| 2024-06-24 | 29.04 | $29.53 | 14500 |
| 2024-06-21 | 28.98 | $29.48 | 35600 |
| 2024-06-20 | 28.93 | $29.51 | 29000 |
| 2024-06-18 | 28.87 | $29.39 | 15100 |
| 2024-06-17 | 28.83 | $28.91 | 16500 |
| 2024-06-14 | 28.85 | $28.47 | 16000 |
| 2024-06-13 | 28.91 | $28.82 | 14500 |
| 2024-06-12 | 28.94 | $29.40 | 20500 |
| 2024-06-11 | 28.92 | $28.74 | 8400 |
| 2024-06-10 | 28.97 | $28.49 | 8500 |
| 2024-06-07 | 29.06 | $28.72 | 18600 |
| 2024-06-06 | 29.12 | $28.57 | 6200 |
| 2024-06-05 | 29.21 | $28.90 | 24300 |
| 2024-06-04 | 29.27 | $28.68 | 13400 |
| 2024-06-03 | 29.36 | $28.97 | 25900 |
| 2024-05-31 | 29.43 | $29.16 | 10000 |
| 2024-05-30 | 29.48 | $28.91 | 8900 |
| 2024-05-29 | 29.56 | $28.16 | 12800 |
| 2024-05-28 | 29.71 | $28.42 | 16500 |
| 2024-05-24 | 29.84 | $29.47 | 9400 |
| 2024-05-23 | 29.88 | $29.31 | 22200 |
| 2024-05-22 | 29.93 | $29.89 | 16500 |
| 2024-05-21 | 29.92 | $29.67 | 3600 |
| 2024-05-20 | 29.93 | $29.68 | 10800 |
| 2024-05-17 | 29.94 | $30.23 | 9300 |
| 2024-05-16 | 29.90 | $30.13 | 16900 |
| 2024-05-15 | 29.85 | $30.10 | 33800 |
| 2024-05-14 | 29.80 | $30.10 | 7900 |
| 2024-05-13 | 29.73 | $29.93 | 8600 |
| 2024-05-10 | 29.68 | $29.97 | 5900 |
| 2024-05-09 | 29.62 | $30.13 | 31200 |
| 2024-05-08 | 29.53 | $30.35 | 26200 |
| 2024-05-07 | 29.42 | $29.52 | 9700 |
| 2024-05-06 | 29.39 | $30.29 | 13500 |
| 2024-05-03 | 29.28 | $30.28 | 9400 |
| 2024-05-02 | 29.16 | $29.77 | 14600 |
| 2024-05-01 | 29.09 | $29.03 | 19800 |
| 2024-04-30 | 29.10 | $28.73 | 8200 |
| 2024-04-29 | 29.13 | $29.61 | 9800 |
| 2024-04-26 | 29.09 | $29.74 | 10500 |
| 2024-04-25 | 29.03 | $29.33 | 22300 |
| 2024-04-24 | 29.02 | $29.59 | 10500 |
| 2024-04-23 | 28.98 | $29.30 | 13900 |
| 2024-04-22 | 28.98 | $29.66 | 9800 |
| 2024-04-19 | 28.94 | $29.53 | 11900 |
| 2024-04-18 | 28.93 | $28.30 | 23200 |
| 2024-04-17 | 29.05 | $27.64 | 22800 |
| 2024-04-16 | 29.23 | $27.72 | 17400 |
| 2024-04-15 | 29.42 | $28.78 | 11700 |
| 2024-04-12 | 29.52 | $28.87 | 20300 |
| 2024-04-11 | 29.61 | $29.10 | 12900 |
| 2024-04-10 | 29.68 | $28.93 | 31000 |
| 2024-04-09 | 29.77 | $29.11 | 5700 |
| 2024-04-08 | 29.84 | $29.33 | 7100 |
| 2024-04-05 | 29.90 | $29.32 | 4200 |
| 2024-04-04 | 29.97 | $29.58 | 7500 |
| 2024-04-03 | 30.01 | $29.50 | 21500 |
| 2024-04-02 | 30.06 | $29.06 | 21800 |
| 2024-04-01 | 30.15 | $29.71 | 9300 |
| 2024-03-28 | 30.18 | $30.36 | 11600 |
| 2024-03-27 | 30.14 | $30.55 | 17500 |
| 2024-03-26 | 30.08 | $29.87 | 12400 |
| 2024-03-25 | 30.08 | $30.32 | 7700 |
| 2024-03-22 | 30.03 | $30.28 | 9200 |
| 2024-03-21 | 29.99 | $31.71 | 30600 |
| 2024-03-20 | 29.80 | $30.64 | 12300 |
| 2024-03-19 | 29.71 | $29.61 | 7800 |
| 2024-03-18 | 29.72 | $29.51 | 10800 |
| 2024-03-15 | 29.74 | $30.44 | 32900 |
| 2024-03-14 | 29.68 | $29.32 | 24500 |
| 2024-03-13 | 29.72 | $29.48 | 15900 |
| 2024-03-12 | 29.75 | $29.65 | 8000 |
| 2024-03-11 | 29.76 | $30.14 | 9400 |
| 2024-03-08 | 29.73 | $30.20 | 11100 |
| 2024-03-07 | 29.68 | $30.05 | 9600 |
| 2024-03-06 | 29.65 | $29.72 | 8000 |
| 2024-03-05 | 29.64 | $29.65 | 10500 |
| 2024-03-04 | 29.64 | $29.78 | 12000 |
| 2024-03-01 | 29.63 | $29.25 | 11700 |
| 2024-02-29 | 29.69 | $28.76 | 48000 |
| 2024-02-28 | 29.79 | $29.21 | 10100 |
| 2024-02-27 | 29.87 | $29.41 | 22800 |
| 2024-02-26 | 29.95 | $29.74 | 37500 |
| 2024-02-23 | 30.01 | $29.91 | 4900 |
| 2024-02-22 | 30.07 | $29.91 | 8800 |
| 2024-02-21 | 30.14 | $29.90 | 10100 |
| 2024-02-20 | 30.23 | $30.05 | 9000 |
| 2024-02-16 | 30.33 | $30.75 | 19400 |
| 2024-02-15 | 30.37 | $30.91 | 25000 |
| 2024-02-14 | 30.40 | $29.48 | 25800 |
| 2024-02-13 | 30.59 | $28.59 | 31600 |
| 2024-02-12 | 30.89 | $30.60 | 19400 |
| 2024-02-09 | 31.00 | $29.72 | 10500 |
| 2024-02-08 | 31.21 | $29.03 | 13100 |
| 2024-02-07 | 31.49 | $28.75 | 12500 |
| 2024-02-06 | 31.82 | $29.58 | 15400 |
| 2024-02-05 | 32.09 | $29.95 | 6700 |
| 2024-02-02 | 32.33 | $30.51 | 8200 |
| 2024-02-01 | 32.52 | $31.32 | 17400 |
| 2024-01-31 | 32.65 | $30.49 | 15300 |
| 2024-01-30 | 32.87 | $32.41 | 9500 |
| 2024-01-29 | 32.91 | $32.82 | 12400 |
| 2024-01-26 | 32.91 | $33.01 | 8300 |
| 2024-01-25 | 32.91 | $32.74 | 13700 |
| 2024-01-24 | 32.94 | $33.10 | 8500 |
| 2024-01-23 | 32.93 | $33.09 | 10400 |
| 2024-01-22 | 32.93 | $33.59 | 16800 |
| 2024-01-19 | 32.87 | $33.74 | 9800 |
| 2024-01-18 | 32.80 | $32.99 | 26000 |
| 2024-01-17 | 32.80 | $33.17 | 7200 |
| 2024-01-16 | 32.78 | $33.33 | 13900 |
| 2024-01-12 | 32.75 | $31.88 | 9000 |
| 2024-01-11 | 32.85 | $32.60 | 12400 |
| 2024-01-10 | 32.87 | $32.17 | 13700 |
| 2024-01-09 | 32.92 | $31.80 | 8900 |
| 2024-01-08 | 33.00 | $32.10 | 13100 |
| 2024-01-05 | 33.04 | $32.13 | 37900 |
| 2024-01-04 | 33.07 | $32.78 | 11900 |
| 2024-01-03 | 33.02 | $32.95 | 15400 |
| 2024-01-02 | 32.94 | $33.47 | 11400 |
| 2023-12-29 | 32.81 | $33.62 | 10000 |
| 2023-12-28 | 32.64 | $33.52 | 12700 |
| 2023-12-27 | 32.46 | $33.89 | 38200 |
| 2023-12-26 | 32.23 | $34.87 | 25900 |
| 2023-12-22 | 31.87 | $33.62 | 19700 |
| 2023-12-21 | 31.62 | $32.67 | 26100 |
| 2023-12-20 | 31.44 | $33.11 | 21800 |
| 2023-12-19 | 31.20 | $33.11 | 17300 |
| 2023-12-18 | 30.94 | $32.49 | 12400 |
| 2023-12-15 | 30.74 | $33.47 | 43600 |
| 2023-12-14 | 30.43 | $32.71 | 24000 |
| 2023-12-13 | 30.18 | $31.44 | 39700 |
| 2023-12-12 | 30.05 | $30.23 | 11000 |
| 2023-12-11 | 30.03 | $30.49 | 9400 |
| 2023-12-08 | 29.98 | $30.24 | 15500 |
| 2023-12-07 | 29.95 | $29.66 | 24200 |
| 2023-12-06 | 29.97 | $30.00 | 9400 |
| 2023-12-05 | 29.96 | $30.04 | 7800 |
| 2023-12-04 | 29.94 | $30.78 | 3900 |
| 2023-12-01 | 29.85 | $30.68 | 28700 |
| 2023-11-30 | 29.76 | $29.89 | 6300 |
| 2023-11-29 | 29.74 | $30.01 | 8100 |
| 2023-11-28 | 29.70 | $29.20 | 9300 |
| 2023-11-27 | 29.74 | $29.21 | 11100 |
| 2023-11-24 | 29.77 | $29.39 | 2600 |
| 2023-11-22 | 29.78 | $29.28 | 4800 |
| 2023-11-21 | 29.79 | $29.21 | 7900 |
| 2023-11-20 | 29.80 | $30.35 | 7700 |
| 2023-11-17 | 29.69 | $30.80 | 17900 |
| 2023-11-16 | 29.52 | $30.57 | 9300 |
| 2023-11-15 | 29.36 | $30.50 | 20500 |
| 2023-11-14 | 29.20 | $31.40 | 33700 |
| 2023-11-13 | 28.94 | $28.96 | 9300 |
| 2023-11-10 | 28.91 | $29.16 | 9700 |
| 2023-11-09 | 28.86 | $29.01 | 7000 |
| 2023-11-08 | 28.82 | $29.39 | 26100 |
| 2023-11-07 | 28.74 | $29.69 | 6600 |
| 2023-11-06 | 28.62 | $29.40 | 6900 |
| 2023-11-03 | 28.54 | $30.11 | 17400 |
| 2023-11-02 | 28.38 | $29.56 | 13500 |
| 2023-11-01 | 28.27 | $28.33 | 11800 |
| 2023-10-31 | 28.27 | $28.53 | 5200 |
| 2023-10-30 | 28.25 | $28.69 | 5400 |
| 2023-10-27 | 28.21 | $28.25 | 6800 |
| 2023-10-26 | 28.22 | $28.41 | 10200 |
| 2023-10-25 | 28.21 | $27.70 | 9600 |
| 2023-10-24 | 28.28 | $27.64 | 21700 |
| 2023-10-23 | 28.35 | $27.29 | 20600 |
| 2023-10-20 | 28.46 | $27.50 | 15800 |
| 2023-10-19 | 28.56 | $28.98 | 21200 |
| 2023-10-18 | 28.52 | $28.36 | 11200 |
| 2023-10-17 | 28.52 | $28.65 | 19800 |
| 2023-10-16 | 28.50 | $28.12 | 37300 |
| 2023-10-13 | 28.53 | $28.39 | 9000 |
| 2023-10-12 | 28.53 | $28.42 | 9800 |
| 2023-10-11 | 28.53 | $28.97 | 25500 |
| 2023-10-10 | 28.48 | $28.82 | 23300 |
| 2023-10-09 | 28.43 | $29.17 | 10200 |
| 2023-10-06 | 28.33 | $29.12 | 11400 |
| 2023-10-05 | 28.24 | $28.54 | 49900 |
| 2023-10-04 | 28.20 | $27.85 | 38500 |
| 2023-10-03 | 28.23 | $27.60 | 26400 |
| 2023-10-02 | 28.29 | $28.11 | 9400 |
| 2023-09-29 | 28.30 | $28.69 | 7600 |
| 2023-09-28 | 28.26 | $28.95 | 22300 |
| 2023-09-27 | 28.19 | $28.24 | 18400 |
| 2023-09-26 | 28.20 | $28.43 | 7900 |
| 2023-09-25 | 28.20 | $28.75 | 7200 |
| 2023-09-22 | 28.17 | $28.59 | 17400 |
| 2023-09-21 | 28.15 | $27.96 | 29200 |
| 2023-09-20 | 28.21 | $27.64 | 16800 |
| 2023-09-19 | 28.30 | $27.57 | 11200 |
| 2023-09-18 | 28.42 | $28.29 | 8400 |
| 2023-09-15 | 28.48 | $28.70 | 33700 |
| 2023-09-14 | 28.51 | $28.86 | 16900 |
| 2023-09-13 | 28.53 | $27.60 | 52100 |
| 2023-09-12 | 28.69 | $27.25 | 24700 |
| 2023-09-11 | 28.90 | $27.52 | 30200 |
| 2023-09-08 | 29.11 | $28.22 | 13200 |
| 2023-09-07 | 29.26 | $27.47 | 54900 |
| 2023-09-06 | 29.51 | $28.01 | 11900 |
| 2023-09-05 | 29.73 | $29.08 | 8100 |
| 2023-09-01 | 29.86 | $29.12 | 11000 |
| 2023-08-31 | 30.00 | $28.87 | 9400 |
| 2023-08-30 | 30.18 | $29.17 | 8500 |
| 2023-08-29 | 30.35 | $29.58 | 12000 |
| 2023-08-28 | 30.48 | $29.44 | 5700 |
| 2023-08-25 | 30.64 | $29.27 | 6900 |
| 2023-08-24 | 30.83 | $29.28 | 13100 |
| 2023-08-23 | 31.02 | $30.18 | 10000 |
| 2023-08-22 | 31.14 | $29.62 | 7600 |
| 2023-08-21 | 31.32 | $30.39 | 5900 |
| 2023-08-18 | 31.43 | $30.49 | 8500 |
| 2023-08-17 | 31.53 | $30.40 | 10700 |
| 2023-08-16 | 31.64 | $31.12 | 10700 |
| 2023-08-15 | 31.69 | $31.01 | 5900 |
| 2023-08-14 | 31.74 | $31.23 | 9300 |
| 2023-08-11 | 31.76 | $31.64 | 8700 |
| 2023-08-10 | 31.72 | $31.51 | 14300 |
| 2023-08-09 | 31.66 | $31.84 | 17400 |
| 2023-08-08 | 31.55 | $32.28 | 12800 |
| 2023-08-07 | 31.38 | $32.71 | 5900 |
| 2023-08-04 | 31.13 | $32.37 | 9700 |
| 2023-08-03 | 30.89 | $32.05 | 12300 |
| 2023-08-02 | 30.66 | $31.52 | 9800 |
| 2023-08-01 | 30.45 | $31.77 | 8600 |
| 2023-07-31 | 30.20 | $31.79 | 8900 |
| 2023-07-28 | 29.93 | $31.53 | 15900 |
| 2023-07-27 | 29.66 | $31.20 | 12300 |
| 2023-07-26 | 29.40 | $31.69 | 26700 |
| 2023-07-25 | 29.08 | $31.11 | 24300 |
| 2023-07-24 | 28.78 | $31.20 | 23500 |
| 2023-07-21 | 28.46 | $30.77 | 15400 |
| 2023-07-20 | 28.16 | $31.74 | 22000 |
| 2023-07-19 | 27.75 | $31.25 | 28400 |
| 2023-07-18 | 27.36 | $30.59 | 72000 |
| 2023-07-17 | 27.01 | $27.76 | 68600 |
| 2023-07-14 | 26.94 | $26.67 | 27100 |
| 2023-07-13 | 26.98 | $27.00 | 39300 |
| 2023-07-12 | 26.99 | $26.93 | 27200 |
| 2023-07-11 | 27.00 | $26.74 | 25400 |
| 2023-07-10 | 27.03 | $26.80 | 10200 |
| 2023-07-07 | 27.06 | $27.03 | 38200 |
| 2023-07-06 | 27.07 | $26.80 | 19800 |
| 2023-07-05 | 27.10 | $27.02 | 17200 |
| 2023-07-03 | 27.10 | $27.53 | 7700 |
| 2023-06-30 | 27.04 | $27.08 | 20300 |
| 2023-06-29 | 27.01 | $27.10 | 15200 |
| 2023-06-28 | 26.97 | $27.22 | 16900 |
| 2023-06-27 | 26.90 | $26.83 | 18700 |
| 2023-06-26 | 26.86 | $26.76 | 26800 |
| 2023-06-23 | 26.82 | $27.02 | 91900 |
| 2023-06-22 | 26.75 | $26.47 | 20300 |
| 2023-06-21 | 26.72 | $26.67 | 20900 |
| 2023-06-20 | 26.67 | $26.98 | 12200 |
| 2023-06-16 | 26.57 | $27.79 | 45400 |
| 2023-06-15 | 26.38 | $28.07 | 29900 |
| 2023-06-14 | 26.14 | $27.27 | 22700 |
| 2023-06-13 | 25.95 | $27.44 | 21200 |
| 2023-06-12 | 25.73 | $26.84 | 21400 |
| 2023-06-09 | 25.55 | $26.88 | 12400 |
| 2023-06-08 | 25.35 | $27.00 | 15700 |
| 2023-06-07 | 25.11 | $27.46 | 40200 |
| 2023-06-06 | 24.81 | $26.57 | 28800 |
| 2023-06-05 | 24.57 | $25.20 | 14900 |
| 2023-06-02 | 24.46 | $25.67 | 25500 |
| 2023-06-01 | 24.29 | $24.31 | 21700 |
| 2023-05-31 | 24.24 | $24.14 | 18000 |
| 2023-05-30 | 24.20 | $25.16 | 9600 |
| 2023-05-26 | 24.06 | $25.32 | 22600 |
| 2023-05-25 | 23.90 | $24.69 | 19100 |
| 2023-05-24 | 23.80 | $24.90 | 15600 |
| 2023-05-23 | 23.67 | $25.48 | 34800 |
| 2023-05-22 | 23.48 | $24.71 | 36900 |
| 2023-05-19 | 23.36 | $23.73 | 26900 |
| 2023-05-18 | 23.34 | $24.40 | 16400 |
| 2023-05-17 | 23.25 | $24.03 | 29800 |
| 2023-05-16 | 23.20 | $22.86 | 18800 |
| 2023-05-15 | 23.26 | $23.28 | 25000 |
| 2023-05-12 | 23.29 | $22.91 | 36000 |
| 2023-05-11 | 23.38 | $22.64 | 20600 |
| 2023-05-10 | 23.50 | $22.85 | 11600 |
| 2023-05-09 | 23.63 | $22.91 | 46900 |
| 2023-05-08 | 23.76 | $22.96 | 37000 |
| 2023-05-05 | 23.91 | $23.20 | 30000 |
| 2023-05-04 | 24.05 | $22.92 | 62200 |
| 2023-05-03 | 24.24 | $23.00 | 33400 |
| 2023-05-02 | 24.43 | $23.18 | 35800 |
| 2023-05-01 | 24.62 | $24.09 | 31000 |
| 2023-04-28 | 24.75 | $24.11 | 37100 |
| 2023-04-27 | 24.88 | $23.95 | 89500 |
| 2023-04-26 | 25.05 | $23.96 | 34700 |
| 2023-04-25 | 25.24 | $23.51 | 35900 |
| 2023-04-24 | 25.50 | $24.20 | 21200 |
| 2023-04-21 | 25.71 | $24.63 | 32000 |
| 2023-04-20 | 25.89 | $24.49 | 31700 |
| 2023-04-19 | 26.11 | $24.38 | 46700 |
| 2023-04-18 | 26.35 | $23.26 | 71500 |
| 2023-04-17 | 26.73 | $25.14 | 37600 |
| 2023-04-14 | 26.94 | $26.35 | 32700 |
| 2023-04-13 | 27.06 | $26.46 | 16400 |
| 2023-04-12 | 27.17 | $26.30 | 13700 |
| 2023-04-11 | 27.32 | $26.55 | 22300 |
| 2023-04-10 | 27.44 | $26.72 | 45500 |
| 2023-04-06 | 27.56 | $26.76 | 30900 |
| 2023-04-05 | 27.68 | $26.10 | 65900 |
| 2023-04-04 | 27.89 | $26.44 | 42700 |
| 2023-04-03 | 28.08 | $26.32 | 83600 |
| 2023-03-31 | 28.31 | $27.87 | 63700 |
| 2023-03-30 | 28.40 | $27.50 | 14500 |
| 2023-03-29 | 28.54 | $28.11 | 13500 |
| 2023-03-28 | 28.64 | $28.21 | 48200 |
| 2023-03-27 | 28.75 | $28.07 | 27600 |
| 2023-03-24 | 28.88 | $28.13 | 24100 |
| 2023-03-23 | 29.02 | $28.15 | 85100 |
| 2023-03-22 | 29.18 | $27.81 | 24000 |
| 2023-03-21 | 29.39 | $28.93 | 11800 |
| 2023-03-20 | 29.50 | $28.28 | 28000 |
| 2023-03-17 | 29.69 | $28.60 | 52100 |
| 2023-03-16 | 29.86 | $29.61 | 26500 |
| 2023-03-15 | 29.95 | $29.09 | 39800 |
| 2023-03-14 | 30.09 | $29.35 | 78100 |
| 2023-03-13 | 30.22 | $26.88 | 53500 |
| 2023-03-10 | 30.62 | $28.73 | 28000 |
| 2023-03-09 | 30.85 | $29.07 | 21100 |
| 2023-03-08 | 31.06 | $30.38 | 28800 |
| 2023-03-07 | 31.16 | $30.60 | 27200 |
| 2023-03-06 | 31.26 | $30.45 | 45200 |
| 2023-03-03 | 31.39 | $30.78 | 11800 |
| 2023-03-02 | 31.50 | $30.70 | 20500 |
| 2023-03-01 | 31.63 | $31.00 | 16800 |
| 2023-02-28 | 31.74 | $31.21 | 14200 |
| 2023-02-27 | 31.83 | $31.60 | 19000 |
| 2023-02-24 | 31.90 | $31.50 | 13700 |
| 2023-02-23 | 31.98 | $31.68 | 15700 |
| 2023-02-22 | 32.05 | $31.06 | 18100 |
| 2023-02-21 | 32.19 | $31.54 | 24300 |
| 2023-02-17 | 32.30 | $31.72 | 38600 |
| 2023-02-16 | 32.40 | $31.17 | 25500 |
| 2023-02-15 | 32.57 | $31.78 | 28300 |
| 2023-02-14 | 32.69 | $31.16 | 32200 |
| 2023-02-13 | 32.89 | $31.77 | 22100 |
| 2023-02-10 | 33.05 | $31.80 | 22700 |
| 2023-02-09 | 33.23 | $31.97 | 18100 |
| 2023-02-08 | 33.40 | $32.55 | 13100 |
| 2023-02-07 | 33.54 | $33.21 | 22500 |
| 2023-02-06 | 33.61 | $33.72 | 11400 |
| 2023-02-03 | 33.65 | $34.10 | 12900 |
| 2023-02-02 | 33.65 | $33.37 | 11900 |
| 2023-02-01 | 33.72 | $33.19 | 16900 |
| 2023-01-31 | 33.82 | $32.98 | 29200 |
| 2023-01-30 | 33.95 | $32.56 | 8700 |
| 2023-01-27 | 34.13 | $32.72 | 6500 |
| 2023-01-26 | 34.31 | $33.00 | 12100 |
| 2023-01-25 | 34.46 | $33.01 | 8400 |
| 2023-01-24 | 34.63 | $33.29 | 10700 |
| 2023-01-23 | 34.77 | $34.05 | 28200 |
| 2023-01-20 | 34.85 | $34.36 | 30000 |
| 2023-01-19 | 34.91 | $34.50 | 15100 |
| 2023-01-18 | 34.95 | $34.51 | 28100 |
| 2023-01-17 | 35.00 | $34.64 | 11900 |
| 2023-01-13 | 35.04 | $35.54 | 9100 |
| 2023-01-12 | 34.98 | $35.60 | 12400 |
| 2023-01-11 | 34.92 | $35.21 | 5900 |
| 2023-01-10 | 34.90 | $35.20 | 10000 |
| 2023-01-09 | 34.87 | $34.66 | 3700 |
| 2023-01-06 | 34.89 | $35.15 | 12100 |
| 2023-01-05 | 34.86 | $34.69 | 8400 |
| 2023-01-04 | 34.88 | $34.55 | 15100 |
| 2023-01-03 | 34.91 | $34.61 | 7900 |
| 2022-12-30 | 34.93 | $34.64 | 6100 |
| 2022-12-29 | 34.96 | $34.85 | 12100 |
| 2022-12-28 | 34.97 | $34.83 | 5900 |
| 2022-12-27 | 34.98 | $35.02 | 4900 |
| 2022-12-23 | 34.97 | $34.95 | 9300 |
| 2022-12-22 | 34.97 | $34.90 | 7900 |
| 2022-12-21 | 34.98 | $35.20 | 14200 |
| 2022-12-20 | 34.96 | $35.18 | 9200 |
| 2022-12-19 | 34.94 | $35.55 | 13800 |
| 2022-12-16 | 34.89 | $35.52 | 65500 |
| 2022-12-15 | 34.84 | $34.56 | 26000 |
| 2022-12-14 | 34.89 | $34.66 | 15300 |
| 2022-12-13 | 34.93 | $35.45 | 35700 |
| 2022-12-12 | 34.90 | $34.46 | 15100 |
| 2022-12-09 | 34.96 | $34.45 | 8300 |
| 2022-12-08 | 35.04 | $34.74 | 7700 |
| 2022-12-07 | 35.09 | $34.44 | 14400 |
| 2022-12-06 | 35.17 | $34.65 | 15200 |
| 2022-12-05 | 35.24 | $34.65 | 39300 |
| 2022-12-02 | 35.31 | $34.92 | 7600 |
| 2022-12-01 | 35.36 | $35.38 | 5200 |
| 2022-11-30 | 35.37 | $35.60 | 16200 |
| 2022-11-29 | 35.37 | $34.61 | 7400 |
| 2022-11-28 | 35.47 | $34.89 | 18200 |
| 2022-11-25 | 35.56 | $35.11 | 6300 |
| 2022-11-23 | 35.62 | $35.23 | 6100 |
| 2022-11-22 | 35.68 | $35.39 | 15300 |
| 2022-11-21 | 35.73 | $35.70 | 4000 |
| 2022-11-18 | 35.75 | $35.80 | 6800 |
| 2022-11-17 | 35.76 | $35.40 | 8900 |
| 2022-11-16 | 35.81 | $35.51 | 5500 |
| 2022-11-15 | 35.86 | $35.71 | 12400 |
| 2022-11-14 | 35.88 | $35.44 | 10900 |
| 2022-11-11 | 35.94 | $35.09 | 29100 |
| 2022-11-10 | 36.04 | $36.70 | 20300 |
| 2022-11-09 | 35.97 | $35.25 | 5400 |
| 2022-11-08 | 36.05 | $35.42 | 6800 |
| 2022-11-07 | 36.10 | $35.68 | 8500 |
| 2022-11-04 | 36.13 | $35.67 | 13700 |
| 2022-11-03 | 36.16 | $35.07 | 37800 |
| 2022-11-02 | 36.26 | $36.44 | 22100 |
| 2022-11-01 | 36.21 | $36.92 | 6500 |
| 2022-10-31 | 36.12 | $37.03 | 17100 |
| 2022-10-28 | 36.00 | $37.30 | 12000 |
| 2022-10-27 | 35.85 | $35.75 | 14000 |
| 2022-10-26 | 35.84 | $36.06 | 12100 |
| 2022-10-25 | 35.80 | $36.07 | 7300 |
| 2022-10-24 | 35.74 | $36.00 | 9300 |
| 2022-10-21 | 35.69 | $35.73 | 9900 |
| 2022-10-20 | 35.66 | $35.66 | 12900 |
| 2022-10-19 | 35.63 | $36.25 | 9800 |
| 2022-10-18 | 35.54 | $36.43 | 19800 |
| 2022-10-17 | 35.43 | $36.35 | 11700 |
| 2022-10-14 | 35.32 | $35.70 | 8800 |
| 2022-10-13 | 35.27 | $35.89 | 12800 |
| 2022-10-12 | 35.20 | $35.10 | 6900 |
| 2022-10-11 | 35.21 | $35.09 | 8400 |
| 2022-10-10 | 35.21 | $35.53 | 8000 |
| 2022-10-07 | 35.16 | $35.52 | 7700 |
| 2022-10-06 | 35.12 | $35.85 | 9200 |
| 2022-10-05 | 35.05 | $35.77 | 8200 |
| 2022-10-04 | 34.97 | $35.50 | 15800 |
| 2022-10-03 | 34.92 | $35.10 | 12800 |
| 2022-09-30 | 34.91 | $34.59 | 17600 |
| 2022-09-29 | 34.95 | $34.51 | 10800 |
| 2022-09-28 | 34.99 | $34.97 | 16100 |
| 2022-09-27 | 34.99 | $34.68 | 12500 |
| 2022-09-26 | 35.02 | $35.02 | 14500 |
| 2022-09-23 | 35.01 | $34.60 | 20100 |
| 2022-09-22 | 35.06 | $34.67 | 5000 |
| 2022-09-21 | 35.09 | $35.40 | 9300 |
| 2022-09-20 | 35.06 | $35.57 | 11700 |
| 2022-09-19 | 35.02 | $35.27 | 6500 |
| 2022-09-16 | 35.01 | $35.12 | 19800 |
| 2022-09-15 | 35.02 | $35.08 | 8100 |
| 2022-09-14 | 35.05 | $34.50 | 20300 |
| 2022-09-13 | 35.14 | $34.53 | 8400 |
| 2022-09-12 | 35.25 | $35.60 | 8600 |
| 2022-09-09 | 35.26 | $35.27 | 5100 |
| 2022-09-08 | 35.30 | $35.30 | 6100 |
| 2022-09-07 | 35.35 | $35.04 | 10700 |
| 2022-09-06 | 35.43 | $34.67 | 6700 |
| 2022-09-02 | 35.55 | $34.66 | 7700 |
| 2022-09-01 | 35.67 | $35.07 | 14500 |
| 2022-08-31 | 35.76 | $34.65 | 18100 |
| 2022-08-30 | 35.91 | $34.60 | 10300 |
| 2022-08-29 | 36.07 | $34.61 | 9100 |
| 2022-08-26 | 36.24 | $35.26 | 10200 |
| 2022-08-25 | 36.35 | $35.89 | 12000 |
| 2022-08-24 | 36.42 | $35.50 | 10600 |
| 2022-08-23 | 36.53 | $35.50 | 8200 |
| 2022-08-22 | 36.64 | $35.90 | 8300 |
| 2022-08-19 | 36.73 | $36.66 | 10200 |
| 2022-08-18 | 36.73 | $37.01 | 6900 |
| 2022-08-17 | 36.70 | $36.79 | 8600 |
| 2022-08-16 | 36.70 | $37.42 | 6300 |
| 2022-08-15 | 36.62 | $37.41 | 10300 |
| 2022-08-12 | 36.55 | $36.47 | 11500 |
| 2022-08-11 | 36.56 | $36.66 | 9100 |
| 2022-08-10 | 36.55 | $35.99 | 25500 |
| 2022-08-09 | 36.60 | $36.14 | 14800 |
| 2022-08-08 | 36.63 | $35.91 | 7900 |
| 2022-08-05 | 36.69 | $36.18 | 4500 |
| 2022-08-04 | 36.72 | $36.37 | 24200 |
| 2022-08-03 | 36.74 | $36.70 | 5300 |
| 2022-08-02 | 36.71 | $36.92 | 6600 |
| 2022-08-01 | 36.67 | $37.33 | 8000 |
| 2022-07-29 | 36.58 | $37.37 | 37200 |
| 2022-07-28 | 36.49 | $37.20 | 10000 |
| 2022-07-27 | 36.40 | $37.06 | 7100 |
| 2022-07-26 | 36.32 | $36.68 | 19500 |
| 2022-07-25 | 36.28 | $36.92 | 15300 |
| 2022-07-22 | 36.21 | $36.28 | 11600 |
| 2022-07-21 | 36.19 | $36.30 | 9300 |
| 2022-07-20 | 36.18 | $36.95 | 20300 |
| 2022-07-19 | 36.10 | $36.27 | 11100 |
| 2022-07-18 | 36.08 | $36.37 | 18100 |
| 2022-07-15 | 36.05 | $36.35 | 16700 |
| 2022-07-14 | 36.01 | $35.10 | 17100 |
| 2022-07-13 | 36.10 | $36.12 | 15800 |
| 2022-07-12 | 36.08 | $35.86 | 6700 |
| 2022-07-11 | 36.08 | $36.13 | 11500 |
| 2022-07-08 | 36.06 | $36.10 | 11800 |
| 2022-07-07 | 36.03 | $35.86 | 14300 |
| 2022-07-06 | 36.04 | $36.35 | 8700 |
| 2022-07-05 | 36.00 | $36.38 | 18700 |
| 2022-07-01 | 35.96 | $36.63 | 9600 |
| 2022-06-30 | 35.90 | $36.25 | 30900 |
| 2022-06-29 | 35.88 | $36.09 | 19700 |
| 2022-06-28 | 35.87 | $36.01 | 15600 |
| 2022-06-27 | 35.88 | $35.99 | 12200 |
| 2022-06-24 | 35.88 | $35.71 | 49500 |
| 2022-06-23 | 35.91 | $36.25 | 13400 |
| 2022-06-22 | 35.89 | $36.26 | 15900 |
| 2022-06-21 | 35.86 | $36.16 | 17200 |
| 2022-06-17 | 35.83 | $35.13 | 70300 |
| 2022-06-16 | 35.90 | $35.75 | 27200 |
| 2022-06-15 | 35.91 | $36.02 | 22800 |
| 2022-06-14 | 35.89 | $34.96 | 31400 |
| 2022-06-13 | 35.97 | $34.61 | 20000 |
| 2022-06-10 | 36.08 | $34.95 | 15400 |
| 2022-06-09 | 36.16 | $35.55 | 15900 |
| 2022-06-08 | 36.18 | $36.27 | 7900 |
| 2022-06-07 | 36.12 | $36.95 | 9800 |
| 2022-06-06 | 36.00 | $36.79 | 11300 |
| 2022-06-03 | 35.88 | $36.71 | 13700 |
| 2022-06-02 | 35.76 | $37.67 | 11200 |
| 2022-06-01 | 35.53 | $36.70 | 13700 |
| 2022-05-31 | 35.39 | $36.46 | 37700 |
| 2022-05-27 | 35.27 | $36.05 | 25500 |
| 2022-05-26 | 35.17 | $35.80 | 29600 |
| 2022-05-25 | 35.10 | $35.64 | 26600 |
| 2022-05-24 | 35.03 | $35.58 | 21100 |
| 2022-05-23 | 34.97 | $35.39 | 20000 |
| 2022-05-20 | 34.93 | $34.95 | 16700 |
| 2022-05-19 | 34.93 | $34.53 | 18600 |
| 2022-05-18 | 34.98 | $34.89 | 17300 |
| 2022-05-17 | 35.00 | $35.15 | 29600 |
| 2022-05-16 | 35.01 | $34.78 | 8900 |
| 2022-05-13 | 35.04 | $34.85 | 20900 |
| 2022-05-12 | 35.07 | $35.06 | 20400 |
| 2022-05-11 | 35.08 | $35.03 | 18900 |
| 2022-05-10 | 35.09 | $35.07 | 19400 |
| 2022-05-09 | 35.10 | $35.34 | 26100 |
| 2022-05-06 | 35.07 | $34.93 | 9900 |
| 2022-05-05 | 35.08 | $35.05 | 16500 |
| 2022-05-04 | 35.08 | $35.64 | 26400 |
| 2022-05-03 | 35.02 | $34.44 | 21300 |
| 2022-05-02 | 35.08 | $34.25 | 27300 |
| 2022-04-29 | 35.16 | $34.40 | 27600 |
| 2022-04-28 | 35.23 | $35.34 | 16900 |
| 2022-04-27 | 35.21 | $34.77 | 23600 |
| 2022-04-26 | 35.26 | $34.80 | 14600 |
| 2022-04-25 | 35.30 | $35.54 | 17700 |
| 2022-04-22 | 35.28 | $35.44 | 12600 |
| 2022-04-21 | 35.27 | $36.12 | 10700 |
| 2022-04-20 | 35.19 | $36.89 | 17100 |
| 2022-04-19 | 35.03 | $35.86 | 13400 |
| 2022-04-18 | 34.97 | $34.53 | 19800 |
| 2022-04-14 | 35.04 | $34.55 | 17800 |
| 2022-04-13 | 35.12 | $35.12 | 20100 |
| 2022-04-12 | 35.15 | $34.83 | 15000 |
| 2022-04-11 | 35.22 | $34.58 | 21100 |
| 2022-04-08 | 35.32 | $34.32 | 12400 |
| 2022-04-07 | 35.45 | $34.57 | 16600 |
| 2022-04-06 | 35.57 | $34.84 | 12700 |
| 2022-04-05 | 35.66 | $35.04 | 13700 |
| 2022-04-04 | 35.74 | $35.25 | 11400 |
| 2022-04-01 | 35.80 | $35.28 | 23900 |
| 2022-03-31 | 35.85 | $35.00 | 41400 |
| 2022-03-30 | 35.94 | $35.95 | 34500 |
| 2022-03-29 | 35.94 | $36.36 | 22100 |
| 2022-03-28 | 35.89 | $35.42 | 10000 |
| 2022-03-25 | 35.92 | $35.50 | 12100 |
| 2022-03-24 | 35.95 | $35.97 | 13400 |
| 2022-03-23 | 35.93 | $35.57 | 15700 |
| 2022-03-22 | 35.95 | $36.25 | 15800 |
| 2022-03-21 | 35.89 | $35.89 | 13900 |
| 2022-03-18 | 35.86 | $35.51 | 53900 |
| 2022-03-17 | 35.87 | $36.63 | 5900 |
| 2022-03-16 | 35.78 | $36.58 | 11600 |
| 2022-03-15 | 35.68 | $36.26 | 12300 |
| 2022-03-14 | 35.61 | $36.34 | 10300 |
| 2022-03-11 | 35.53 | $36.01 | 13700 |
| 2022-03-10 | 35.48 | $36.07 | 13600 |
| 2022-03-09 | 35.43 | $35.75 | 14600 |
| 2022-03-08 | 35.40 | $35.35 | 20200 |
| 2022-03-07 | 35.42 | $35.47 | 21300 |
| 2022-03-04 | 35.44 | $35.41 | 22500 |
| 2022-03-03 | 35.45 | $35.68 | 8400 |
| 2022-03-02 | 35.44 | $36.04 | 12800 |
| 2022-03-01 | 35.39 | $35.02 | 36300 |
| 2022-02-28 | 35.44 | $34.97 | 43400 |
| 2022-02-25 | 35.50 | $35.16 | 62900 |
| 2022-02-24 | 35.54 | $35.07 | 22600 |
| 2022-02-23 | 35.61 | $34.89 | 22100 |
| 2022-02-22 | 35.69 | $34.85 | 29100 |
| 2022-02-18 | 35.80 | $35.51 | 11400 |
| 2022-02-17 | 35.85 | $35.46 | 9500 |
| 2022-02-16 | 35.91 | $36.19 | 10800 |
| 2022-02-15 | 35.91 | $35.90 | 15400 |
| 2022-02-14 | 35.97 | $35.57 | 10000 |
| 2022-02-11 | 36.07 | $35.66 | 20500 |
| 2022-02-10 | 36.17 | $35.75 | 25000 |
| 2022-02-09 | 36.28 | $36.04 | 12500 |
| 2022-02-08 | 36.35 | $36.47 | 16800 |
| 2022-02-07 | 36.40 | $36.14 | 10200 |
| 2022-02-04 | 36.49 | $35.89 | 46000 |
| 2022-02-03 | 36.62 | $35.42 | 24000 |
| 2022-02-02 | 36.80 | $35.16 | 11400 |
| 2022-02-01 | 37.02 | $35.35 | 21600 |
| 2022-01-31 | 37.23 | $35.54 | 19300 |
| 2022-01-28 | 37.44 | $35.40 | 16000 |
| 2022-01-27 | 37.67 | $36.26 | 9400 |
| 2022-01-26 | 37.82 | $36.97 | 11700 |
| 2022-01-25 | 37.91 | $36.99 | 15400 |
| 2022-01-24 | 38.00 | $37.94 | 21300 |
| 2022-01-21 | 38.00 | $36.66 | 19800 |
| 2022-01-20 | 38.12 | $36.58 | 23700 |
| 2022-01-19 | 38.25 | $38.41 | 29000 |
| 2022-01-18 | 38.19 | $42.20 | 122000 |
| 2022-01-14 | 37.75 | $37.76 | 6200 |
| 2022-01-13 | 37.73 | $37.41 | 9100 |
| 2022-01-12 | 37.74 | $37.50 | 12100 |
| 2022-01-11 | 37.73 | $37.46 | 8300 |
| 2022-01-10 | 37.73 | $38.14 | 17300 |
| 2022-01-07 | 37.66 | $38.49 | 9800 |
| 2022-01-06 | 37.54 | $38.75 | 8900 |
| 2022-01-05 | 37.40 | $38.13 | 11100 |
| 2022-01-04 | 37.32 | $37.80 | 19000 |
| 2022-01-03 | 37.27 | $37.13 | 19100 |
| 2021-12-31 | 37.27 | $37.58 | 7100 |
| 2021-12-30 | 37.24 | $37.56 | 6900 |
| 2021-12-29 | 37.20 | $37.67 | 9000 |
| 2021-12-28 | 37.15 | $37.72 | 18900 |
| 2021-12-27 | 37.09 | $38.30 | 9100 |
| 2021-12-23 | 36.97 | $37.40 | 14500 |
| 2021-12-22 | 36.95 | $36.96 | 7500 |
| 2021-12-21 | 36.98 | $36.58 | 6800 |
| 2021-12-20 | 37.05 | $35.97 | 12700 |
| 2021-12-17 | 37.20 | $36.50 | 31500 |
| 2021-12-16 | 37.31 | $37.40 | 15300 |
| 2021-12-15 | 37.33 | $36.76 | 15300 |
| 2021-12-14 | 37.43 | $36.78 | 15700 |
| 2021-12-13 | 37.55 | $37.00 | 11300 |
| 2021-12-10 | 37.65 | $37.21 | 11700 |
| 2021-12-09 | 37.75 | $36.98 | 6600 |
| 2021-12-08 | 37.89 | $37.76 | 15300 |
| 2021-12-07 | 37.96 | $37.87 | 15600 |
| 2021-12-06 | 38.02 | $37.72 | 9500 |
| 2021-12-03 | 38.12 | $36.77 | 10000 |
| 2021-12-02 | 38.31 | $37.45 | 11500 |
| 2021-12-01 | 38.45 | $36.31 | 11200 |
| 2021-11-30 | 38.71 | $36.75 | 9800 |
| 2021-11-29 | 38.93 | $37.30 | 12400 |
| 2021-11-26 | 39.10 | $37.54 | 11700 |
| 2021-11-24 | 39.25 | $39.47 | 8600 |
| 2021-11-23 | 39.20 | $39.66 | 9900 |
| 2021-11-22 | 39.13 | $38.34 | 8600 |
| 2021-11-19 | 39.18 | $38.57 | 9500 |
| 2021-11-18 | 39.20 | $38.92 | 18400 |
| 2021-11-17 | 39.18 | $38.59 | 9600 |
| 2021-11-16 | 39.18 | $39.26 | 5700 |
| 2021-11-15 | 39.12 | $39.64 | 20200 |
| 2021-11-12 | 39.00 | $40.40 | 19700 |
| 2021-11-11 | 38.80 | $39.75 | 14000 |
| 2021-11-10 | 38.63 | $39.90 | 12400 |
| 2021-11-09 | 38.44 | $39.41 | 5000 |
| 2021-11-08 | 38.27 | $39.87 | 18900 |
| 2021-11-05 | 38.04 | $40.33 | 20600 |
| 2021-11-04 | 37.74 | $38.97 | 10000 |
| 2021-11-03 | 37.56 | $38.93 | 15300 |
| 2021-11-02 | 37.37 | $38.28 | 7000 |
| 2021-11-01 | 37.23 | $38.37 | 5700 |
| 2021-10-29 | 37.07 | $37.54 | 14800 |
| 2021-10-28 | 36.98 | $38.06 | 20800 |
| 2021-10-27 | 36.83 | $37.13 | 8000 |
| 2021-10-26 | 36.77 | $37.37 | 11000 |
| 2021-10-25 | 36.67 | $37.73 | 12400 |
| 2021-10-22 | 36.53 | $37.34 | 7200 |
| 2021-10-21 | 36.43 | $37.26 | 5500 |
| 2021-10-20 | 36.31 | $37.54 | 11000 |
| 2021-10-19 | 36.15 | $37.65 | 6500 |
| 2021-10-18 | 35.96 | $36.91 | 11700 |
| 2021-10-15 | 35.82 | $36.09 | 20600 |
| 2021-10-14 | 35.75 | $36.05 | 9800 |
| 2021-10-13 | 35.67 | $35.74 | 9300 |
| 2021-10-12 | 35.61 | $35.70 | 19900 |
| 2021-10-11 | 35.54 | $35.86 | 7800 |
| 2021-10-08 | 35.44 | $35.77 | 12600 |
| 2021-10-07 | 35.34 | $36.67 | 10900 |
| 2021-10-06 | 35.14 | $35.81 | 5900 |
| 2021-10-05 | 35.01 | $35.84 | 7900 |
| 2021-10-04 | 34.87 | $35.57 | 7000 |
| 2021-10-01 | 34.74 | $35.73 | 8900 |
| 2021-09-30 | 34.59 | $35.85 | 13800 |
| 2021-09-29 | 34.42 | $36.07 | 11400 |
| 2021-09-28 | 34.23 | $35.85 | 13600 |
| 2021-09-27 | 34.04 | $36.72 | 21700 |
| 2021-09-24 | 33.76 | $36.24 | 50900 |
| 2021-09-23 | 33.51 | $33.48 | 5000 |
| 2021-09-22 | 33.53 | $33.17 | 5400 |
| 2021-09-21 | 33.58 | $33.40 | 9200 |
| 2021-09-20 | 33.61 | $33.28 | 17500 |
| 2021-09-17 | 33.65 | $34.00 | 80600 |
| 2021-09-16 | 33.62 | $33.48 | 11800 |
| 2021-09-15 | 33.64 | $33.70 | 12600 |
| 2021-09-14 | 33.64 | $33.01 | 10900 |
| 2021-09-13 | 33.72 | $33.44 | 12300 |
| 2021-09-10 | 33.76 | $33.21 | 12600 |
| 2021-09-09 | 33.83 | $33.34 | 13600 |
| 2021-09-08 | 33.89 | $33.37 | 11300 |
| 2021-09-07 | 33.96 | $33.50 | 11400 |
| 2021-09-03 | 34.02 | $33.84 | 12900 |
| 2021-09-02 | 34.04 | $34.30 | 9200 |
| 2021-09-01 | 34.02 | $34.51 | 8400 |
| 2021-08-31 | 33.98 | $34.32 | 23400 |
| 2021-08-30 | 33.94 | $33.75 | 7200 |
| 2021-08-27 | 33.96 | $34.28 | 7000 |
| 2021-08-26 | 33.92 | $33.50 | 7300 |
| 2021-08-25 | 33.96 | $33.51 | 4100 |
| 2021-08-24 | 34.01 | $33.71 | 11700 |
| 2021-08-23 | 34.03 | $33.78 | 11800 |
| 2021-08-20 | 34.05 | $33.51 | 13100 |
| 2021-08-19 | 34.09 | $34.17 | 8800 |
| 2021-08-18 | 34.07 | $33.51 | 8800 |
| 2021-08-17 | 34.12 | $34.25 | 7100 |
| 2021-08-16 | 34.10 | $34.43 | 6700 |
| 2021-08-13 | 34.05 | $34.30 | 5600 |
| 2021-08-12 | 34.02 | $34.72 | 4400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
49.55
2025-10-02
Close Price
$48.75
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.38
Average
34.52
Maximum
50.07
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 49.55 | $48.75 | — |
| 2025-10-01 | 49.66 | $48.75 | — |
| 2025-09-30 | 49.77 | $48.75 | 168821 |
| 2025-09-29 | 49.90 | $49.18 | 42422 |
| 2025-09-26 | 49.96 | $49.95 | 54646 |
| 2025-09-25 | 49.85 | $48.83 | 33900 |
| 2025-09-24 | 49.97 | $49.00 | 61307 |
| 2025-09-23 | 50.05 | $49.38 | 140100 |
| 2025-09-22 | 50.07 | $49.67 | 43200 |
| 2025-09-19 | 50.02 | $49.74 | 116801 |
| 2025-09-18 | 49.94 | $52.33 | 51609 |
| 2025-09-17 | 49.29 | $48.71 | 37617 |
| 2025-09-16 | 49.30 | $47.95 | 22900 |
| 2025-09-15 | 49.47 | $48.71 | 24000 |
| 2025-09-12 | 49.49 | $49.08 | 26100 |
| 2025-09-11 | 49.43 | $49.25 | 31000 |
| 2025-09-10 | 49.32 | $48.65 | 27700 |
| 2025-09-09 | 49.31 | $48.43 | 31415 |
| 2025-09-08 | 49.34 | $49.45 | 49600 |
| 2025-09-05 | 49.14 | $49.54 | 40000 |
| 2025-09-04 | 48.89 | $49.70 | 45243 |
| 2025-09-03 | 48.56 | $48.63 | 37138 |
| 2025-09-02 | 48.39 | $48.68 | 28918 |
| 2025-08-29 | 48.18 | $49.14 | 50400 |
| 2025-08-28 | 47.83 | $48.72 | 24238 |
| 2025-08-27 | 47.50 | $48.61 | 43200 |
| 2025-08-26 | 47.14 | $48.62 | 32600 |
| 2025-08-25 | 46.71 | $48.18 | 35700 |
| 2025-08-22 | 46.30 | $48.50 | 58700 |
| 2025-08-21 | 45.76 | $45.46 | 41300 |
| 2025-08-20 | 45.76 | $46.11 | 52600 |
| 2025-08-19 | 45.62 | $46.23 | 34900 |
| 2025-08-18 | 45.43 | $46.24 | 62500 |
| 2025-08-15 | 45.21 | $45.50 | 47600 |
| 2025-08-14 | 45.11 | $46.18 | 50600 |
| 2025-08-13 | 44.84 | $46.76 | 24900 |
| 2025-08-12 | 44.41 | $45.70 | 57600 |
| 2025-08-11 | 44.13 | $43.70 | 38300 |
| 2025-08-08 | 44.23 | $43.71 | 25700 |
| 2025-08-07 | 44.34 | $43.38 | 26700 |
| 2025-08-06 | 44.54 | $43.71 | 48100 |
| 2025-08-05 | 44.70 | $43.95 | 63700 |
| 2025-08-04 | 44.83 | $43.47 | 82700 |
| 2025-08-01 | 45.08 | $42.63 | 52700 |
| 2025-07-31 | 45.55 | $43.61 | 38000 |
| 2025-07-30 | 45.89 | $44.62 | 35700 |
| 2025-07-29 | 46.06 | $45.50 | 34400 |
| 2025-07-28 | 46.07 | $46.16 | 64800 |
| 2025-07-25 | 45.93 | $45.20 | 40700 |
| 2025-07-24 | 45.97 | $44.62 | 29000 |
| 2025-07-23 | 46.13 | $45.99 | 33300 |
| 2025-07-22 | 46.03 | $45.59 | 49600 |
| 2025-07-21 | 45.98 | $45.22 | 100600 |
| 2025-07-18 | 46.00 | $45.52 | 47100 |
| 2025-07-17 | 45.94 | $45.65 | 74200 |
| 2025-07-16 | 45.85 | $45.11 | 59800 |
| 2025-07-15 | 45.84 | $44.38 | 56300 |
| 2025-07-14 | 45.98 | $46.61 | 56800 |
| 2025-07-11 | 45.66 | $45.91 | 47100 |
| 2025-07-10 | 45.43 | $46.37 | 48300 |
| 2025-07-09 | 45.06 | $45.70 | 46800 |
| 2025-07-08 | 44.76 | $45.68 | 53400 |
| 2025-07-07 | 44.40 | $45.48 | 65100 |
| 2025-07-03 | 44.03 | $47.01 | 72700 |
| 2025-07-02 | 43.26 | $45.88 | 98900 |
| 2025-07-01 | 42.61 | $44.48 | 82000 |
| 2025-06-30 | 42.14 | $42.44 | 129800 |
| 2025-06-27 | 42.03 | $42.40 | 226500 |
| 2025-06-26 | 41.90 | $43.28 | 147500 |
| 2025-06-25 | 41.56 | $42.45 | 259000 |
| 2025-06-24 | 41.34 | $42.37 | 34400 |
| 2025-06-23 | 41.11 | $41.60 | 14700 |
| 2025-06-20 | 40.99 | $40.55 | 44900 |
| 2025-06-18 | 41.08 | $40.63 | 40600 |
| 2025-06-17 | 41.17 | $40.38 | 19600 |
| 2025-06-16 | 41.32 | $40.57 | 30600 |
| 2025-06-13 | 41.46 | $40.43 | 47000 |
| 2025-06-12 | 41.64 | $41.54 | 23200 |
| 2025-06-11 | 41.62 | $41.86 | 38500 |
| 2025-06-10 | 41.53 | $42.20 | 33800 |
| 2025-06-09 | 41.34 | $41.20 | 40400 |
| 2025-06-06 | 41.34 | $41.39 | 27900 |
| 2025-06-05 | 41.30 | $40.63 | 35600 |
| 2025-06-04 | 41.40 | $40.53 | 15300 |
| 2025-06-03 | 41.54 | $41.18 | 23400 |
| 2025-06-02 | 41.57 | $40.75 | 15400 |
| 2025-05-30 | 41.69 | $41.34 | 27300 |
| 2025-05-29 | 41.70 | $41.55 | 16300 |
| 2025-05-28 | 41.66 | $41.04 | 20000 |
| 2025-05-27 | 41.72 | $41.70 | 23800 |
| 2025-05-23 | 41.65 | $40.64 | 30600 |
| 2025-05-22 | 41.78 | $40.91 | 16000 |
| 2025-05-21 | 41.88 | $41.52 | 16400 |
| 2025-05-20 | 41.85 | $42.49 | 23800 |
| 2025-05-19 | 41.62 | $42.42 | 30300 |
| 2025-05-16 | 41.35 | $42.38 | 32000 |
| 2025-05-15 | 41.05 | $42.15 | 28500 |
| 2025-05-14 | 40.75 | $41.76 | 20600 |
| 2025-05-13 | 40.47 | $41.82 | 18600 |
| 2025-05-12 | 40.14 | $40.98 | 57700 |
| 2025-05-09 | 39.92 | $40.63 | 50200 |
| 2025-05-08 | 39.75 | $40.84 | 26900 |
| 2025-05-07 | 39.50 | $39.34 | 24900 |
| 2025-05-06 | 39.53 | $39.57 | 13500 |
| 2025-05-05 | 39.51 | $39.73 | 35600 |
| 2025-05-02 | 39.45 | $39.77 | 13500 |
| 2025-05-01 | 39.38 | $39.24 | 12400 |
| 2025-04-30 | 39.41 | $39.46 | 21000 |
| 2025-04-29 | 39.40 | $39.76 | 24400 |
| 2025-04-28 | 39.32 | $39.40 | 20500 |
| 2025-04-25 | 39.30 | $39.70 | 20000 |
| 2025-04-24 | 39.22 | $39.94 | 27800 |
| 2025-04-23 | 39.07 | $39.87 | 20300 |
| 2025-04-22 | 38.92 | $40.60 | 28600 |
| 2025-04-21 | 38.59 | $39.47 | 38100 |
| 2025-04-17 | 38.44 | $39.13 | 27100 |
| 2025-04-16 | 38.35 | $39.09 | 33200 |
| 2025-04-15 | 38.25 | $38.94 | 35500 |
| 2025-04-14 | 38.17 | $38.28 | 27400 |
| 2025-04-11 | 38.22 | $37.61 | 21000 |
| 2025-04-10 | 38.43 | $37.53 | 32600 |
| 2025-04-09 | 38.69 | $38.64 | 42400 |
| 2025-04-08 | 38.76 | $37.45 | 57700 |
| 2025-04-07 | 39.09 | $37.49 | 26900 |
| 2025-04-04 | 39.47 | $37.41 | 43300 |
| 2025-04-03 | 39.93 | $38.18 | 27600 |
| 2025-04-02 | 40.31 | $40.65 | 38800 |
| 2025-04-01 | 40.22 | $39.85 | 27000 |
| 2025-03-31 | 40.29 | $40.03 | 34900 |
| 2025-03-28 | 40.32 | $40.40 | 30800 |
| 2025-03-27 | 40.29 | $40.80 | 20500 |
| 2025-03-26 | 40.16 | $40.77 | 54800 |
| 2025-03-25 | 40.02 | $39.89 | 16300 |
| 2025-03-24 | 40.05 | $40.58 | 19900 |
| 2025-03-21 | 39.93 | $39.45 | 77100 |
| 2025-03-20 | 40.03 | $40.19 | 14100 |
| 2025-03-19 | 39.99 | $40.45 | 22000 |
| 2025-03-18 | 39.88 | $40.18 | 20700 |
| 2025-03-17 | 39.82 | $39.93 | 29500 |
| 2025-03-14 | 39.80 | $40.16 | 16100 |
| 2025-03-13 | 39.73 | $39.47 | 19500 |
| 2025-03-12 | 39.80 | $39.41 | 35100 |
| 2025-03-11 | 39.88 | $39.12 | 29300 |
| 2025-03-10 | 40.05 | $38.65 | 34900 |
| 2025-03-07 | 40.33 | $39.61 | 19200 |
| 2025-03-06 | 40.46 | $39.92 | 30800 |
| 2025-03-05 | 40.55 | $40.02 | 45600 |
| 2025-03-04 | 40.62 | $39.26 | 37300 |
| 2025-03-03 | 40.87 | $40.08 | 30500 |
| 2025-02-28 | 40.97 | $40.45 | 43600 |
| 2025-02-27 | 41.02 | $39.72 | 33900 |
| 2025-02-26 | 41.22 | $39.86 | 35500 |
| 2025-02-25 | 41.42 | $40.00 | 23400 |
| 2025-02-24 | 41.62 | $39.99 | 22200 |
| 2025-02-21 | 41.85 | $40.04 | 44200 |
| 2025-02-20 | 42.09 | $40.80 | 30500 |
| 2025-02-19 | 42.21 | $41.50 | 21300 |
| 2025-02-18 | 42.19 | $41.50 | 26500 |
| 2025-02-14 | 42.16 | $41.14 | 13600 |
| 2025-02-13 | 42.19 | $41.39 | 18800 |
| 2025-02-12 | 42.16 | $40.89 | 24800 |
| 2025-02-11 | 42.23 | $41.59 | 19500 |
| 2025-02-10 | 42.14 | $41.21 | 21000 |
| 2025-02-07 | 42.11 | $41.37 | 18500 |
| 2025-02-06 | 42.03 | $42.34 | 20200 |
| 2025-02-05 | 41.72 | $42.27 | 23600 |
| 2025-02-04 | 41.36 | $41.88 | 26900 |
| 2025-02-03 | 41.02 | $40.77 | 48000 |
| 2025-01-31 | 40.85 | $41.11 | 45800 |
| 2025-01-30 | 40.56 | $41.66 | 42000 |
| 2025-01-29 | 40.10 | $41.94 | 65100 |
| 2025-01-28 | 39.49 | $42.07 | 64200 |
| 2025-01-27 | 38.75 | $41.90 | 66200 |
| 2025-01-24 | 37.92 | $41.26 | 101800 |
| 2025-01-23 | 37.08 | $41.30 | 95300 |
| 2025-01-22 | 36.10 | $41.30 | 66100 |
| 2025-01-21 | 34.96 | $38.76 | 73700 |
| 2025-01-17 | 34.16 | $35.32 | 38800 |
| 2025-01-16 | 33.97 | $34.72 | 22400 |
| 2025-01-15 | 33.88 | $35.17 | 24600 |
| 2025-01-14 | 33.68 | $34.10 | 53800 |
| 2025-01-13 | 33.67 | $33.38 | 33700 |
| 2025-01-10 | 33.83 | $32.67 | 34700 |
| 2025-01-08 | 34.16 | $33.99 | 52900 |
| 2025-01-07 | 34.27 | $33.93 | 100700 |
| 2025-01-06 | 34.41 | $33.92 | 121200 |
| 2025-01-03 | 34.58 | $34.20 | 169900 |
| 2025-01-02 | 34.73 | $33.76 | 40600 |
| 2024-12-31 | 34.99 | $34.60 | 22300 |
| 2024-12-30 | 35.12 | $34.73 | 26500 |
| 2024-12-27 | 35.25 | $34.46 | 139300 |
| 2024-12-26 | 35.45 | $35.27 | 77400 |
| 2024-12-24 | 35.52 | $35.00 | 34700 |
| 2024-12-23 | 35.66 | $34.40 | 57700 |
| 2024-12-20 | 35.95 | $34.69 | 96900 |
| 2024-12-19 | 36.22 | $33.82 | 26300 |
| 2024-12-18 | 36.73 | $34.38 | 125000 |
| 2024-12-17 | 37.19 | $36.53 | 29300 |
| 2024-12-16 | 37.27 | $36.70 | 33100 |
| 2024-12-13 | 37.33 | $36.68 | 11600 |
| 2024-12-12 | 37.39 | $36.94 | 13000 |
| 2024-12-11 | 37.41 | $37.16 | 27200 |
| 2024-12-10 | 37.38 | $36.64 | 45900 |
| 2024-12-09 | 37.45 | $37.11 | 17100 |
| 2024-12-06 | 37.42 | $37.12 | 18700 |
| 2024-12-05 | 37.39 | $36.88 | 30300 |
| 2024-12-04 | 37.39 | $37.22 | 34600 |
| 2024-12-03 | 37.32 | $36.27 | 42500 |
| 2024-12-02 | 37.44 | $37.08 | 39600 |
| 2024-11-29 | 37.39 | $36.82 | 14300 |
| 2024-11-27 | 37.39 | $37.32 | 16500 |
| 2024-11-26 | 37.27 | $37.65 | 13700 |
| 2024-11-25 | 37.06 | $38.66 | 35600 |
| 2024-11-22 | 36.60 | $37.80 | 21100 |
| 2024-11-21 | 36.24 | $36.77 | 14800 |
| 2024-11-20 | 36.03 | $36.06 | 12800 |
| 2024-11-19 | 35.93 | $36.59 | 14100 |
| 2024-11-18 | 35.70 | $36.13 | 17700 |
| 2024-11-15 | 35.53 | $36.05 | 18000 |
| 2024-11-14 | 35.34 | $36.22 | 18000 |
| 2024-11-13 | 35.08 | $35.39 | 16600 |
| 2024-11-12 | 34.96 | $35.71 | 31000 |
| 2024-11-11 | 34.74 | $36.79 | 14800 |
| 2024-11-08 | 34.26 | $36.02 | 13800 |
| 2024-11-07 | 33.86 | $34.59 | 30900 |
| 2024-11-06 | 33.69 | $35.99 | 81100 |
| 2024-11-05 | 33.21 | $33.40 | 13700 |
| 2024-11-04 | 33.20 | $32.60 | 8600 |
| 2024-11-01 | 33.35 | $32.93 | 10600 |
| 2024-10-31 | 33.46 | $32.86 | 8400 |
| 2024-10-30 | 33.60 | $32.94 | 10800 |
| 2024-10-29 | 33.75 | $33.71 | 10500 |
| 2024-10-28 | 33.76 | $33.56 | 11700 |
| 2024-10-25 | 33.81 | $32.85 | 5600 |
| 2024-10-24 | 34.01 | $33.88 | 7700 |
| 2024-10-23 | 34.02 | $34.35 | 9200 |
| 2024-10-22 | 33.94 | $33.76 | 9400 |
| 2024-10-21 | 33.97 | $32.53 | 13400 |
| 2024-10-18 | 34.26 | $34.74 | 15300 |
| 2024-10-17 | 34.13 | $35.58 | 10400 |
| 2024-10-16 | 33.81 | $35.02 | 13900 |
| 2024-10-15 | 33.55 | $34.15 | 21100 |
| 2024-10-14 | 33.43 | $33.91 | 9700 |
| 2024-10-11 | 33.34 | $33.72 | 14400 |
| 2024-10-10 | 33.28 | $32.87 | 5800 |
| 2024-10-09 | 33.40 | $32.94 | 14600 |
| 2024-10-08 | 33.51 | $32.85 | 9800 |
| 2024-10-07 | 33.67 | $32.88 | 13200 |
| 2024-10-04 | 33.84 | $33.14 | 9600 |
| 2024-10-03 | 33.98 | $32.54 | 10700 |
| 2024-10-02 | 34.28 | $33.10 | 22100 |
| 2024-10-01 | 34.50 | $32.94 | 10300 |
| 2024-09-30 | 34.79 | $34.38 | 7300 |
| 2024-09-27 | 34.82 | $34.46 | 11400 |
| 2024-09-26 | 34.84 | $33.98 | 9200 |
| 2024-09-25 | 34.96 | $34.13 | 8900 |
| 2024-09-24 | 35.06 | $34.30 | 7900 |
| 2024-09-23 | 35.14 | $34.96 | 12700 |
| 2024-09-20 | 35.08 | $34.69 | 49800 |
| 2024-09-19 | 35.07 | $36.32 | 14300 |
| 2024-09-18 | 34.71 | $35.58 | 23700 |
| 2024-09-17 | 34.44 | $34.99 | 20900 |
| 2024-09-16 | 34.25 | $34.87 | 8300 |
| 2024-09-13 | 34.05 | $34.44 | 14700 |
| 2024-09-12 | 33.91 | $33.82 | 5800 |
| 2024-09-11 | 33.87 | $33.03 | 11700 |
| 2024-09-10 | 33.99 | $33.96 | 8700 |
| 2024-09-09 | 33.93 | $33.51 | 13400 |
| 2024-09-06 | 33.95 | $33.06 | 11200 |
| 2024-09-05 | 34.07 | $33.55 | 9400 |
| 2024-09-04 | 34.10 | $34.19 | 13000 |
| 2024-09-03 | 33.99 | $34.67 | 22300 |
| 2024-08-30 | 33.76 | $34.79 | 30400 |
| 2024-08-29 | 33.46 | $34.30 | 43800 |
| 2024-08-28 | 33.22 | $33.96 | 17600 |
| 2024-08-27 | 33.01 | $33.93 | 8500 |
| 2024-08-26 | 32.76 | $33.82 | 16500 |
| 2024-08-23 | 32.50 | $33.43 | 64800 |
| 2024-08-22 | 32.27 | $32.81 | 8900 |
| 2024-08-21 | 32.14 | $32.49 | 7800 |
| 2024-08-20 | 32.06 | $32.44 | 13200 |
| 2024-08-19 | 31.97 | $32.99 | 7300 |
| 2024-08-16 | 31.75 | $32.55 | 11700 |
| 2024-08-15 | 31.59 | $32.13 | 17600 |
| 2024-08-14 | 31.49 | $30.83 | 10700 |
| 2024-08-13 | 31.65 | $31.31 | 13300 |
| 2024-08-12 | 31.73 | $30.27 | 21400 |
| 2024-08-09 | 32.05 | $30.81 | 11000 |
| 2024-08-08 | 32.31 | $31.17 | 22300 |
| 2024-08-07 | 32.53 | $30.27 | 17400 |
| 2024-08-06 | 32.97 | $30.71 | 14500 |
| 2024-08-05 | 33.39 | $30.93 | 30900 |
| 2024-08-02 | 33.83 | $31.58 | 19500 |
| 2024-08-01 | 34.19 | $32.29 | 40300 |
| 2024-07-31 | 34.46 | $34.53 | 32100 |
| 2024-07-30 | 34.29 | $33.98 | 21000 |
| 2024-07-29 | 34.20 | $33.51 | 17800 |
| 2024-07-26 | 34.19 | $35.46 | 60500 |
| 2024-07-25 | 33.76 | $33.58 | 24900 |
| 2024-07-24 | 33.64 | $32.06 | 134600 |
| 2024-07-23 | 33.82 | $34.97 | 46100 |
| 2024-07-22 | 33.41 | $34.40 | 18600 |
| 2024-07-19 | 33.04 | $33.68 | 19300 |
| 2024-07-18 | 32.76 | $33.77 | 25200 |
| 2024-07-17 | 32.41 | $34.50 | 70000 |
| 2024-07-16 | 31.84 | $33.46 | 88600 |
| 2024-07-15 | 31.39 | $32.12 | 50100 |
| 2024-07-12 | 31.15 | $32.73 | 17700 |
| 2024-07-11 | 30.74 | $32.56 | 30400 |
| 2024-07-10 | 30.30 | $30.90 | 21700 |
| 2024-07-09 | 30.13 | $29.97 | 4500 |
| 2024-07-08 | 30.13 | $29.92 | 25300 |
| 2024-07-05 | 30.13 | $29.70 | 28200 |
| 2024-07-03 | 30.18 | $30.50 | 13900 |
| 2024-07-02 | 30.07 | $30.75 | 11300 |
| 2024-07-01 | 29.89 | $30.76 | 29200 |
| 2024-06-28 | 29.67 | $31.54 | 94900 |
| 2024-06-27 | 29.26 | $29.95 | 10300 |
| 2024-06-26 | 29.11 | $29.22 | 12800 |
| 2024-06-25 | 29.09 | $29.09 | 8800 |
| 2024-06-24 | 29.10 | $29.53 | 14500 |
| 2024-06-21 | 29.01 | $29.48 | 35600 |
| 2024-06-20 | 28.92 | $29.51 | 29000 |
| 2024-06-18 | 28.82 | $29.39 | 15100 |
| 2024-06-17 | 28.72 | $28.91 | 16500 |
| 2024-06-14 | 28.71 | $28.47 | 16000 |
| 2024-06-13 | 28.79 | $28.82 | 14500 |
| 2024-06-12 | 28.81 | $29.40 | 20500 |
| 2024-06-11 | 28.71 | $28.74 | 8400 |
| 2024-06-10 | 28.74 | $28.49 | 8500 |
| 2024-06-07 | 28.83 | $28.72 | 18600 |
| 2024-06-06 | 28.89 | $28.57 | 6200 |
| 2024-06-05 | 28.99 | $28.90 | 24300 |
| 2024-06-04 | 29.03 | $28.68 | 13400 |
| 2024-06-03 | 29.13 | $28.97 | 25900 |
| 2024-05-31 | 29.19 | $29.16 | 10000 |
| 2024-05-30 | 29.22 | $28.91 | 8900 |
| 2024-05-29 | 29.30 | $28.16 | 12800 |
| 2024-05-28 | 29.56 | $28.42 | 16500 |
| 2024-05-24 | 29.81 | $29.47 | 9400 |
| 2024-05-23 | 29.87 | $29.31 | 22200 |
| 2024-05-22 | 29.98 | $29.89 | 16500 |
| 2024-05-21 | 29.98 | $29.67 | 3600 |
| 2024-05-20 | 30.03 | $29.68 | 10800 |
| 2024-05-17 | 30.08 | $30.23 | 9300 |
| 2024-05-16 | 30.02 | $30.13 | 16900 |
| 2024-05-15 | 29.97 | $30.10 | 33800 |
| 2024-05-14 | 29.92 | $30.10 | 7900 |
| 2024-05-13 | 29.86 | $29.93 | 8600 |
| 2024-05-10 | 29.82 | $29.97 | 5900 |
| 2024-05-09 | 29.77 | $30.13 | 31200 |
| 2024-05-08 | 29.68 | $30.35 | 26200 |
| 2024-05-07 | 29.53 | $29.52 | 9700 |
| 2024-05-06 | 29.52 | $30.29 | 13500 |
| 2024-05-03 | 29.35 | $30.28 | 9400 |
| 2024-05-02 | 29.16 | $29.77 | 14600 |
| 2024-05-01 | 29.05 | $29.03 | 19800 |
| 2024-04-30 | 29.07 | $28.73 | 8200 |
| 2024-04-29 | 29.16 | $29.61 | 9800 |
| 2024-04-26 | 29.08 | $29.74 | 10500 |
| 2024-04-25 | 28.96 | $29.33 | 22300 |
| 2024-04-24 | 28.91 | $29.59 | 10500 |
| 2024-04-23 | 28.80 | $29.30 | 13900 |
| 2024-04-22 | 28.74 | $29.66 | 9800 |
| 2024-04-19 | 28.59 | $29.53 | 11900 |
| 2024-04-18 | 28.45 | $28.30 | 23200 |
| 2024-04-17 | 28.54 | $27.64 | 22800 |
| 2024-04-16 | 28.80 | $27.72 | 17400 |
| 2024-04-15 | 29.08 | $28.78 | 11700 |
| 2024-04-12 | 29.18 | $28.87 | 20300 |
| 2024-04-11 | 29.29 | $29.10 | 12900 |
| 2024-04-10 | 29.36 | $28.93 | 31000 |
| 2024-04-09 | 29.49 | $29.11 | 5700 |
| 2024-04-08 | 29.60 | $29.33 | 7100 |
| 2024-04-05 | 29.68 | $29.32 | 4200 |
| 2024-04-04 | 29.77 | $29.58 | 7500 |
| 2024-04-03 | 29.83 | $29.50 | 21500 |
| 2024-04-02 | 29.91 | $29.06 | 21800 |
| 2024-04-01 | 30.10 | $29.71 | 9300 |
| 2024-03-28 | 30.19 | $30.36 | 11600 |
| 2024-03-27 | 30.15 | $30.55 | 17500 |
| 2024-03-26 | 30.06 | $29.87 | 12400 |
| 2024-03-25 | 30.11 | $30.32 | 7700 |
| 2024-03-22 | 30.07 | $30.28 | 9200 |
| 2024-03-21 | 30.03 | $31.71 | 30600 |
| 2024-03-20 | 29.68 | $30.64 | 12300 |
| 2024-03-19 | 29.50 | $29.61 | 7800 |
| 2024-03-18 | 29.51 | $29.51 | 10800 |
| 2024-03-15 | 29.55 | $30.44 | 32900 |
| 2024-03-14 | 29.40 | $29.32 | 24500 |
| 2024-03-13 | 29.46 | $29.48 | 15900 |
| 2024-03-12 | 29.51 | $29.65 | 8000 |
| 2024-03-11 | 29.52 | $30.14 | 9400 |
| 2024-03-08 | 29.44 | $30.20 | 11100 |
| 2024-03-07 | 29.33 | $30.05 | 9600 |
| 2024-03-06 | 29.24 | $29.72 | 8000 |
| 2024-03-05 | 29.21 | $29.65 | 10500 |
| 2024-03-04 | 29.20 | $29.78 | 12000 |
| 2024-03-01 | 29.16 | $29.25 | 11700 |
| 2024-02-29 | 29.23 | $28.76 | 48000 |
| 2024-02-28 | 29.41 | $29.21 | 10100 |
| 2024-02-27 | 29.54 | $29.41 | 22800 |
| 2024-02-26 | 29.65 | $29.74 | 37500 |
| 2024-02-23 | 29.71 | $29.91 | 4900 |
| 2024-02-22 | 29.74 | $29.91 | 8800 |
| 2024-02-21 | 29.79 | $29.90 | 10100 |
| 2024-02-20 | 29.85 | $30.05 | 9000 |
| 2024-02-16 | 29.90 | $30.75 | 19400 |
| 2024-02-15 | 29.81 | $30.91 | 25000 |
| 2024-02-14 | 29.67 | $29.48 | 25800 |
| 2024-02-13 | 29.82 | $28.59 | 31600 |
| 2024-02-12 | 30.19 | $30.60 | 19400 |
| 2024-02-09 | 30.20 | $29.72 | 10500 |
| 2024-02-08 | 30.40 | $29.03 | 13100 |
| 2024-02-07 | 30.78 | $28.75 | 12500 |
| 2024-02-06 | 31.28 | $29.58 | 15400 |
| 2024-02-05 | 31.70 | $29.95 | 6700 |
| 2024-02-02 | 32.10 | $30.51 | 8200 |
| 2024-02-01 | 32.45 | $31.32 | 17400 |
| 2024-01-31 | 32.69 | $30.49 | 15300 |
| 2024-01-30 | 33.14 | $32.41 | 9500 |
| 2024-01-29 | 33.26 | $32.82 | 12400 |
| 2024-01-26 | 33.30 | $33.01 | 8300 |
| 2024-01-25 | 33.31 | $32.74 | 13700 |
| 2024-01-24 | 33.38 | $33.10 | 8500 |
| 2024-01-23 | 33.38 | $33.09 | 10400 |
| 2024-01-22 | 33.38 | $33.59 | 16800 |
| 2024-01-19 | 33.27 | $33.74 | 9800 |
| 2024-01-18 | 33.11 | $32.99 | 26000 |
| 2024-01-17 | 33.08 | $33.17 | 7200 |
| 2024-01-16 | 33.00 | $33.33 | 13900 |
| 2024-01-12 | 32.87 | $31.88 | 9000 |
| 2024-01-11 | 33.02 | $32.60 | 12400 |
| 2024-01-10 | 33.04 | $32.17 | 13700 |
| 2024-01-09 | 33.16 | $31.80 | 8900 |
| 2024-01-08 | 33.36 | $32.10 | 13100 |
| 2024-01-05 | 33.53 | $32.13 | 37900 |
| 2024-01-04 | 33.72 | $32.78 | 11900 |
| 2024-01-03 | 33.79 | $32.95 | 15400 |
| 2024-01-02 | 33.83 | $33.47 | 11400 |
| 2023-12-29 | 33.76 | $33.62 | 10000 |
| 2023-12-28 | 33.64 | $33.52 | 12700 |
| 2023-12-27 | 33.52 | $33.89 | 38200 |
| 2023-12-26 | 33.29 | $34.87 | 25900 |
| 2023-12-22 | 32.81 | $33.62 | 19700 |
| 2023-12-21 | 32.51 | $32.67 | 26100 |
| 2023-12-20 | 32.35 | $33.11 | 21800 |
| 2023-12-19 | 32.07 | $33.11 | 17300 |
| 2023-12-18 | 31.74 | $32.49 | 12400 |
| 2023-12-15 | 31.49 | $33.47 | 43600 |
| 2023-12-14 | 30.98 | $32.71 | 24000 |
| 2023-12-13 | 30.55 | $31.44 | 39700 |
| 2023-12-12 | 30.31 | $30.23 | 11000 |
| 2023-12-11 | 30.28 | $30.49 | 9400 |
| 2023-12-08 | 30.20 | $30.24 | 15500 |
| 2023-12-07 | 30.15 | $29.66 | 24200 |
| 2023-12-06 | 30.22 | $30.00 | 9400 |
| 2023-12-05 | 30.22 | $30.04 | 7800 |
| 2023-12-04 | 30.22 | $30.78 | 3900 |
| 2023-12-01 | 30.05 | $30.68 | 28700 |
| 2023-11-30 | 29.88 | $29.89 | 6300 |
| 2023-11-29 | 29.84 | $30.01 | 8100 |
| 2023-11-28 | 29.77 | $29.20 | 9300 |
| 2023-11-27 | 29.86 | $29.21 | 11100 |
| 2023-11-24 | 29.95 | $29.39 | 2600 |
| 2023-11-22 | 30.03 | $29.28 | 4800 |
| 2023-11-21 | 30.13 | $29.21 | 7900 |
| 2023-11-20 | 30.26 | $30.35 | 7700 |
| 2023-11-17 | 30.17 | $30.80 | 17900 |
| 2023-11-16 | 29.97 | $30.57 | 9300 |
| 2023-11-15 | 29.78 | $30.50 | 20500 |
| 2023-11-14 | 29.58 | $31.40 | 33700 |
| 2023-11-13 | 29.15 | $28.96 | 9300 |
| 2023-11-10 | 29.16 | $29.16 | 9700 |
| 2023-11-09 | 29.13 | $29.01 | 7000 |
| 2023-11-08 | 29.12 | $29.39 | 26100 |
| 2023-11-07 | 29.03 | $29.69 | 6600 |
| 2023-11-06 | 28.87 | $29.40 | 6900 |
| 2023-11-03 | 28.73 | $30.11 | 17400 |
| 2023-11-02 | 28.43 | $29.56 | 13500 |
| 2023-11-01 | 28.19 | $28.33 | 11800 |
| 2023-10-31 | 28.17 | $28.53 | 5200 |
| 2023-10-30 | 28.11 | $28.69 | 5400 |
| 2023-10-27 | 28.01 | $28.25 | 6800 |
| 2023-10-26 | 27.99 | $28.41 | 10200 |
| 2023-10-25 | 27.92 | $27.70 | 9600 |
| 2023-10-24 | 28.00 | $27.64 | 21700 |
| 2023-10-23 | 28.11 | $27.29 | 20600 |
| 2023-10-20 | 28.30 | $27.50 | 15800 |
| 2023-10-19 | 28.49 | $28.98 | 21200 |
| 2023-10-18 | 28.39 | $28.36 | 11200 |
| 2023-10-17 | 28.42 | $28.65 | 19800 |
| 2023-10-16 | 28.38 | $28.12 | 37300 |
| 2023-10-13 | 28.45 | $28.39 | 9000 |
| 2023-10-12 | 28.47 | $28.42 | 9800 |
| 2023-10-11 | 28.49 | $28.97 | 25500 |
| 2023-10-10 | 28.40 | $28.82 | 23300 |
| 2023-10-09 | 28.33 | $29.17 | 10200 |
| 2023-10-06 | 28.18 | $29.12 | 11400 |
| 2023-10-05 | 28.01 | $28.54 | 49900 |
| 2023-10-04 | 27.94 | $27.85 | 38500 |
| 2023-10-03 | 28.00 | $27.60 | 26400 |
| 2023-10-02 | 28.13 | $28.11 | 9400 |
| 2023-09-29 | 28.18 | $28.69 | 7600 |
| 2023-09-28 | 28.11 | $28.95 | 22300 |
| 2023-09-27 | 27.98 | $28.24 | 18400 |
| 2023-09-26 | 27.99 | $28.43 | 7900 |
| 2023-09-25 | 27.95 | $28.75 | 7200 |
| 2023-09-22 | 27.85 | $28.59 | 17400 |
| 2023-09-21 | 27.76 | $27.96 | 29200 |
| 2023-09-20 | 27.80 | $27.64 | 16800 |
| 2023-09-19 | 27.92 | $27.57 | 11200 |
| 2023-09-18 | 28.07 | $28.29 | 8400 |
| 2023-09-15 | 28.10 | $28.70 | 33700 |
| 2023-09-14 | 28.05 | $28.86 | 16900 |
| 2023-09-13 | 27.97 | $27.60 | 52100 |
| 2023-09-12 | 28.14 | $27.25 | 24700 |
| 2023-09-11 | 28.42 | $27.52 | 30200 |
| 2023-09-08 | 28.69 | $28.22 | 13200 |
| 2023-09-07 | 28.87 | $27.47 | 54900 |
| 2023-09-06 | 29.23 | $28.01 | 11900 |
| 2023-09-05 | 29.53 | $29.08 | 8100 |
| 2023-09-01 | 29.66 | $29.12 | 11000 |
| 2023-08-31 | 29.81 | $28.87 | 9400 |
| 2023-08-30 | 30.03 | $29.17 | 8500 |
| 2023-08-29 | 30.23 | $29.58 | 12000 |
| 2023-08-28 | 30.37 | $29.44 | 5700 |
| 2023-08-25 | 30.57 | $29.27 | 6900 |
| 2023-08-24 | 30.83 | $29.28 | 13100 |
| 2023-08-23 | 31.13 | $30.18 | 10000 |
| 2023-08-22 | 31.28 | $29.62 | 7600 |
| 2023-08-21 | 31.58 | $30.39 | 5900 |
| 2023-08-18 | 31.76 | $30.49 | 8500 |
| 2023-08-17 | 31.94 | $30.40 | 10700 |
| 2023-08-16 | 32.16 | $31.12 | 10700 |
| 2023-08-15 | 32.27 | $31.01 | 5900 |
| 2023-08-14 | 32.41 | $31.23 | 9300 |
| 2023-08-11 | 32.51 | $31.64 | 8700 |
| 2023-08-10 | 32.54 | $31.51 | 14300 |
| 2023-08-09 | 32.59 | $31.84 | 17400 |
| 2023-08-08 | 32.57 | $32.28 | 12800 |
| 2023-08-07 | 32.45 | $32.71 | 5900 |
| 2023-08-04 | 32.21 | $32.37 | 9700 |
| 2023-08-03 | 31.99 | $32.05 | 12300 |
| 2023-08-02 | 31.79 | $31.52 | 9800 |
| 2023-08-01 | 31.67 | $31.77 | 8600 |
| 2023-07-31 | 31.46 | $31.79 | 8900 |
| 2023-07-28 | 31.21 | $31.53 | 15900 |
| 2023-07-27 | 30.96 | $31.20 | 12300 |
| 2023-07-26 | 30.73 | $31.69 | 26700 |
| 2023-07-25 | 30.36 | $31.11 | 24300 |
| 2023-07-24 | 30.03 | $31.20 | 23500 |
| 2023-07-21 | 29.63 | $30.77 | 15400 |
| 2023-07-20 | 29.25 | $31.74 | 22000 |
| 2023-07-19 | 28.60 | $31.25 | 28400 |
| 2023-07-18 | 27.93 | $30.59 | 72000 |
| 2023-07-17 | 27.30 | $27.76 | 68600 |
| 2023-07-14 | 27.16 | $26.67 | 27100 |
| 2023-07-13 | 27.23 | $27.00 | 39300 |
| 2023-07-12 | 27.23 | $26.93 | 27200 |
| 2023-07-11 | 27.25 | $26.74 | 25400 |
| 2023-07-10 | 27.31 | $26.80 | 10200 |
| 2023-07-07 | 27.36 | $27.03 | 38200 |
| 2023-07-06 | 27.37 | $26.80 | 19800 |
| 2023-07-05 | 27.43 | $27.02 | 17200 |
| 2023-07-03 | 27.44 | $27.53 | 7700 |
| 2023-06-30 | 27.35 | $27.08 | 20300 |
| 2023-06-29 | 27.33 | $27.10 | 15200 |
| 2023-06-28 | 27.30 | $27.22 | 16900 |
| 2023-06-27 | 27.24 | $26.83 | 18700 |
| 2023-06-26 | 27.24 | $26.76 | 26800 |
| 2023-06-23 | 27.26 | $27.02 | 91900 |
| 2023-06-22 | 27.22 | $26.47 | 20300 |
| 2023-06-21 | 27.28 | $26.67 | 20900 |
| 2023-06-20 | 27.31 | $26.98 | 12200 |
| 2023-06-16 | 27.27 | $27.79 | 45400 |
| 2023-06-15 | 27.05 | $28.07 | 29900 |
| 2023-06-14 | 26.72 | $27.27 | 22700 |
| 2023-06-13 | 26.51 | $27.44 | 21200 |
| 2023-06-12 | 26.23 | $26.84 | 21400 |
| 2023-06-09 | 26.02 | $26.88 | 12400 |
| 2023-06-08 | 25.77 | $27.00 | 15700 |
| 2023-06-07 | 25.45 | $27.46 | 40200 |
| 2023-06-06 | 24.98 | $26.57 | 28800 |
| 2023-06-05 | 24.62 | $25.20 | 14900 |
| 2023-06-02 | 24.49 | $25.67 | 25500 |
| 2023-06-01 | 24.24 | $24.31 | 21700 |
| 2023-05-31 | 24.23 | $24.14 | 18000 |
| 2023-05-30 | 24.26 | $25.16 | 9600 |
| 2023-05-26 | 24.09 | $25.32 | 22600 |
| 2023-05-25 | 23.85 | $24.69 | 19100 |
| 2023-05-24 | 23.70 | $24.90 | 15600 |
| 2023-05-23 | 23.50 | $25.48 | 34800 |
| 2023-05-22 | 23.13 | $24.71 | 36900 |
| 2023-05-19 | 22.88 | $23.73 | 26900 |
| 2023-05-18 | 22.80 | $24.40 | 16400 |
| 2023-05-17 | 22.57 | $24.03 | 29800 |
| 2023-05-16 | 22.38 | $22.86 | 18800 |
| 2023-05-15 | 22.42 | $23.28 | 25000 |
| 2023-05-12 | 22.39 | $22.91 | 36000 |
| 2023-05-11 | 22.43 | $22.64 | 20600 |
| 2023-05-10 | 22.55 | $22.85 | 11600 |
| 2023-05-09 | 22.64 | $22.91 | 46900 |
| 2023-05-08 | 22.75 | $22.96 | 37000 |
| 2023-05-05 | 22.88 | $23.20 | 30000 |
| 2023-05-04 | 22.98 | $22.92 | 62200 |
| 2023-05-03 | 23.17 | $23.00 | 33400 |
| 2023-05-02 | 23.38 | $23.18 | 35800 |
| 2023-05-01 | 23.60 | $24.09 | 31000 |
| 2023-04-28 | 23.66 | $24.11 | 37100 |
| 2023-04-27 | 23.74 | $23.95 | 89500 |
| 2023-04-26 | 23.88 | $23.96 | 34700 |
| 2023-04-25 | 24.04 | $23.51 | 35900 |
| 2023-04-24 | 24.34 | $24.20 | 21200 |
| 2023-04-21 | 24.54 | $24.63 | 32000 |
| 2023-04-20 | 24.70 | $24.49 | 31700 |
| 2023-04-19 | 24.92 | $24.38 | 46700 |
| 2023-04-18 | 25.21 | $23.26 | 71500 |
| 2023-04-17 | 25.79 | $25.14 | 37600 |
| 2023-04-14 | 26.08 | $26.35 | 32700 |
| 2023-04-13 | 26.16 | $26.46 | 16400 |
| 2023-04-12 | 26.24 | $26.30 | 13700 |
| 2023-04-11 | 26.37 | $26.55 | 22300 |
| 2023-04-10 | 26.48 | $26.72 | 45500 |
| 2023-04-06 | 26.58 | $26.76 | 30900 |
| 2023-04-05 | 26.69 | $26.10 | 65900 |
| 2023-04-04 | 26.97 | $26.44 | 42700 |
| 2023-04-03 | 27.23 | $26.32 | 83600 |
| 2023-03-31 | 27.56 | $27.87 | 63700 |
| 2023-03-30 | 27.62 | $27.50 | 14500 |
| 2023-03-29 | 27.78 | $28.11 | 13500 |
| 2023-03-28 | 27.85 | $28.21 | 48200 |
| 2023-03-27 | 27.91 | $28.07 | 27600 |
| 2023-03-24 | 28.01 | $28.13 | 24100 |
| 2023-03-23 | 28.13 | $28.15 | 85100 |
| 2023-03-22 | 28.27 | $27.81 | 24000 |
| 2023-03-21 | 28.51 | $28.93 | 11800 |
| 2023-03-20 | 28.56 | $28.28 | 28000 |
| 2023-03-17 | 28.77 | $28.60 | 52100 |
| 2023-03-16 | 28.94 | $29.61 | 26500 |
| 2023-03-15 | 28.94 | $29.09 | 39800 |
| 2023-03-14 | 29.06 | $29.35 | 78100 |
| 2023-03-13 | 29.14 | $26.88 | 53500 |
| 2023-03-10 | 29.77 | $28.73 | 28000 |
| 2023-03-09 | 30.11 | $29.07 | 21100 |
| 2023-03-08 | 30.45 | $30.38 | 28800 |
| 2023-03-07 | 30.56 | $30.60 | 27200 |
| 2023-03-06 | 30.66 | $30.45 | 45200 |
| 2023-03-03 | 30.81 | $30.78 | 11800 |
| 2023-03-02 | 30.91 | $30.70 | 20500 |
| 2023-03-01 | 31.05 | $31.00 | 16800 |
| 2023-02-28 | 31.16 | $31.21 | 14200 |
| 2023-02-27 | 31.25 | $31.60 | 19000 |
| 2023-02-24 | 31.27 | $31.50 | 13700 |
| 2023-02-23 | 31.33 | $31.68 | 15700 |
| 2023-02-22 | 31.36 | $31.06 | 18100 |
| 2023-02-21 | 31.53 | $31.54 | 24300 |
| 2023-02-17 | 31.63 | $31.72 | 38600 |
| 2023-02-16 | 31.72 | $31.17 | 25500 |
| 2023-02-15 | 31.94 | $31.78 | 28300 |
| 2023-02-14 | 32.07 | $31.16 | 32200 |
| 2023-02-13 | 32.36 | $31.77 | 22100 |
| 2023-02-10 | 32.57 | $31.80 | 22700 |
| 2023-02-09 | 32.81 | $31.97 | 18100 |
| 2023-02-08 | 33.06 | $32.55 | 13100 |
| 2023-02-07 | 33.23 | $33.21 | 22500 |
| 2023-02-06 | 33.29 | $33.72 | 11400 |
| 2023-02-03 | 33.26 | $34.10 | 12900 |
| 2023-02-02 | 33.14 | $33.37 | 11900 |
| 2023-02-01 | 33.17 | $33.19 | 16900 |
| 2023-01-31 | 33.23 | $32.98 | 29200 |
| 2023-01-30 | 33.36 | $32.56 | 8700 |
| 2023-01-27 | 33.60 | $32.72 | 6500 |
| 2023-01-26 | 33.85 | $33.00 | 12100 |
| 2023-01-25 | 34.08 | $33.01 | 8400 |
| 2023-01-24 | 34.35 | $33.29 | 10700 |
| 2023-01-23 | 34.61 | $34.05 | 28200 |
| 2023-01-20 | 34.74 | $34.36 | 30000 |
| 2023-01-19 | 34.84 | $34.50 | 15100 |
| 2023-01-18 | 34.92 | $34.51 | 28100 |
| 2023-01-17 | 35.01 | $34.64 | 11900 |
| 2023-01-13 | 35.09 | $35.54 | 9100 |
| 2023-01-12 | 34.99 | $35.60 | 12400 |
| 2023-01-11 | 34.87 | $35.21 | 5900 |
| 2023-01-10 | 34.80 | $35.20 | 10000 |
| 2023-01-09 | 34.73 | $34.66 | 3700 |
| 2023-01-06 | 34.76 | $35.15 | 12100 |
| 2023-01-05 | 34.70 | $34.69 | 8400 |
| 2023-01-04 | 34.72 | $34.55 | 15100 |
| 2023-01-03 | 34.77 | $34.61 | 7900 |
| 2022-12-30 | 34.83 | $34.64 | 6100 |
| 2022-12-29 | 34.88 | $34.85 | 12100 |
| 2022-12-28 | 34.91 | $34.83 | 5900 |
| 2022-12-27 | 34.94 | $35.02 | 4900 |
| 2022-12-23 | 34.93 | $34.95 | 9300 |
| 2022-12-22 | 34.94 | $34.90 | 7900 |
| 2022-12-21 | 34.97 | $35.20 | 14200 |
| 2022-12-20 | 34.93 | $35.18 | 9200 |
| 2022-12-19 | 34.89 | $35.55 | 13800 |
| 2022-12-16 | 34.78 | $35.52 | 65500 |
| 2022-12-15 | 34.65 | $34.56 | 26000 |
| 2022-12-14 | 34.70 | $34.66 | 15300 |
| 2022-12-13 | 34.74 | $35.45 | 35700 |
| 2022-12-12 | 34.63 | $34.46 | 15100 |
| 2022-12-09 | 34.70 | $34.45 | 8300 |
| 2022-12-08 | 34.80 | $34.74 | 7700 |
| 2022-12-07 | 34.84 | $34.44 | 14400 |
| 2022-12-06 | 34.97 | $34.65 | 15200 |
| 2022-12-05 | 35.06 | $34.65 | 39300 |
| 2022-12-02 | 35.18 | $34.92 | 7600 |
| 2022-12-01 | 35.26 | $35.38 | 5200 |
| 2022-11-30 | 35.25 | $35.60 | 16200 |
| 2022-11-29 | 35.20 | $34.61 | 7400 |
| 2022-11-28 | 35.35 | $34.89 | 18200 |
| 2022-11-25 | 35.47 | $35.11 | 6300 |
| 2022-11-23 | 35.56 | $35.23 | 6100 |
| 2022-11-22 | 35.64 | $35.39 | 15300 |
| 2022-11-21 | 35.70 | $35.70 | 4000 |
| 2022-11-18 | 35.70 | $35.80 | 6800 |
| 2022-11-17 | 35.68 | $35.40 | 8900 |
| 2022-11-16 | 35.75 | $35.51 | 5500 |
| 2022-11-15 | 35.80 | $35.71 | 12400 |
| 2022-11-14 | 35.82 | $35.44 | 10900 |
| 2022-11-11 | 35.89 | $35.09 | 29100 |
| 2022-11-10 | 36.06 | $36.70 | 20300 |
| 2022-11-09 | 35.91 | $35.25 | 5400 |
| 2022-11-08 | 36.04 | $35.42 | 6800 |
| 2022-11-07 | 36.15 | $35.68 | 8500 |
| 2022-11-04 | 36.23 | $35.67 | 13700 |
| 2022-11-03 | 36.32 | $35.07 | 37800 |
| 2022-11-02 | 36.55 | $36.44 | 22100 |
| 2022-11-01 | 36.53 | $36.92 | 6500 |
| 2022-10-31 | 36.40 | $37.03 | 17100 |
| 2022-10-28 | 36.23 | $37.30 | 12000 |
| 2022-10-27 | 35.96 | $35.75 | 14000 |
| 2022-10-26 | 35.98 | $36.06 | 12100 |
| 2022-10-25 | 35.94 | $36.07 | 7300 |
| 2022-10-24 | 35.89 | $36.00 | 9300 |
| 2022-10-21 | 35.84 | $35.73 | 9900 |
| 2022-10-20 | 35.84 | $35.66 | 12900 |
| 2022-10-19 | 35.85 | $36.25 | 9800 |
| 2022-10-18 | 35.74 | $36.43 | 19800 |
| 2022-10-17 | 35.57 | $36.35 | 11700 |
| 2022-10-14 | 35.39 | $35.70 | 8800 |
| 2022-10-13 | 35.32 | $35.89 | 12800 |
| 2022-10-12 | 35.19 | $35.10 | 6900 |
| 2022-10-11 | 35.21 | $35.09 | 8400 |
| 2022-10-10 | 35.24 | $35.53 | 8000 |
| 2022-10-07 | 35.19 | $35.52 | 7700 |
| 2022-10-06 | 35.12 | $35.85 | 9200 |
| 2022-10-05 | 34.97 | $35.77 | 8200 |
| 2022-10-04 | 34.82 | $35.50 | 15800 |
| 2022-10-03 | 34.71 | $35.10 | 12800 |
| 2022-09-30 | 34.65 | $34.59 | 17600 |
| 2022-09-29 | 34.71 | $34.51 | 10800 |
| 2022-09-28 | 34.78 | $34.97 | 16100 |
| 2022-09-27 | 34.78 | $34.68 | 12500 |
| 2022-09-26 | 34.83 | $35.02 | 14500 |
| 2022-09-23 | 34.83 | $34.60 | 20100 |
| 2022-09-22 | 34.92 | $34.67 | 5000 |
| 2022-09-21 | 35.00 | $35.40 | 9300 |
| 2022-09-20 | 34.95 | $35.57 | 11700 |
| 2022-09-19 | 34.86 | $35.27 | 6500 |
| 2022-09-16 | 34.81 | $35.12 | 19800 |
| 2022-09-15 | 34.80 | $35.08 | 8100 |
| 2022-09-14 | 34.79 | $34.50 | 20300 |
| 2022-09-13 | 34.90 | $34.53 | 8400 |
| 2022-09-12 | 35.03 | $35.60 | 8600 |
| 2022-09-09 | 34.96 | $35.27 | 5100 |
| 2022-09-08 | 34.95 | $35.30 | 6100 |
| 2022-09-07 | 34.93 | $35.04 | 10700 |
| 2022-09-06 | 34.97 | $34.67 | 6700 |
| 2022-09-02 | 35.09 | $34.66 | 7700 |
| 2022-09-01 | 35.24 | $35.07 | 14500 |
| 2022-08-31 | 35.33 | $34.65 | 18100 |
| 2022-08-30 | 35.53 | $34.60 | 10300 |
| 2022-08-29 | 35.77 | $34.61 | 9100 |
| 2022-08-26 | 36.05 | $35.26 | 10200 |
| 2022-08-25 | 36.23 | $35.89 | 12000 |
| 2022-08-24 | 36.32 | $35.50 | 10600 |
| 2022-08-23 | 36.50 | $35.50 | 8200 |
| 2022-08-22 | 36.71 | $35.90 | 8300 |
| 2022-08-19 | 36.87 | $36.66 | 10200 |
| 2022-08-18 | 36.89 | $37.01 | 6900 |
| 2022-08-17 | 36.85 | $36.79 | 8600 |
| 2022-08-16 | 36.84 | $37.42 | 6300 |
| 2022-08-15 | 36.69 | $37.41 | 10300 |
| 2022-08-12 | 36.52 | $36.47 | 11500 |
| 2022-08-11 | 36.53 | $36.66 | 9100 |
| 2022-08-10 | 36.49 | $35.99 | 25500 |
| 2022-08-09 | 36.59 | $36.14 | 14800 |
| 2022-08-08 | 36.67 | $35.91 | 7900 |
| 2022-08-05 | 36.81 | $36.18 | 4500 |
| 2022-08-04 | 36.92 | $36.37 | 24200 |
| 2022-08-03 | 37.00 | $36.70 | 5300 |
| 2022-08-02 | 37.03 | $36.92 | 6600 |
| 2022-08-01 | 37.01 | $37.33 | 8000 |
| 2022-07-29 | 36.90 | $37.37 | 37200 |
| 2022-07-28 | 36.76 | $37.20 | 10000 |
| 2022-07-27 | 36.63 | $37.06 | 7100 |
| 2022-07-26 | 36.51 | $36.68 | 19500 |
| 2022-07-25 | 36.45 | $36.92 | 15300 |
| 2022-07-22 | 36.33 | $36.28 | 11600 |
| 2022-07-21 | 36.32 | $36.30 | 9300 |
| 2022-07-20 | 36.31 | $36.95 | 20300 |
| 2022-07-19 | 36.16 | $36.27 | 11100 |
| 2022-07-18 | 36.12 | $36.37 | 18100 |
| 2022-07-15 | 36.06 | $36.35 | 16700 |
| 2022-07-14 | 35.99 | $35.10 | 17100 |
| 2022-07-13 | 36.17 | $36.12 | 15800 |
| 2022-07-12 | 36.17 | $35.86 | 6700 |
| 2022-07-11 | 36.22 | $36.13 | 11500 |
| 2022-07-08 | 36.22 | $36.10 | 11800 |
| 2022-07-07 | 36.22 | $35.86 | 14300 |
| 2022-07-06 | 36.28 | $36.35 | 8700 |
| 2022-07-05 | 36.24 | $36.38 | 18700 |
| 2022-07-01 | 36.18 | $36.63 | 9600 |
| 2022-06-30 | 36.06 | $36.25 | 30900 |
| 2022-06-29 | 36.01 | $36.09 | 19700 |
| 2022-06-28 | 35.98 | $36.01 | 15600 |
| 2022-06-27 | 35.95 | $35.99 | 12200 |
| 2022-06-24 | 35.93 | $35.71 | 49500 |
| 2022-06-23 | 35.96 | $36.25 | 13400 |
| 2022-06-22 | 35.89 | $36.26 | 15900 |
| 2022-06-21 | 35.80 | $36.16 | 17200 |
| 2022-06-17 | 35.71 | $35.13 | 70300 |
| 2022-06-16 | 35.83 | $35.75 | 27200 |
| 2022-06-15 | 35.84 | $36.02 | 22800 |
| 2022-06-14 | 35.78 | $34.96 | 31400 |
| 2022-06-13 | 35.95 | $34.61 | 20000 |
| 2022-06-10 | 36.21 | $34.95 | 15400 |
| 2022-06-09 | 36.44 | $35.55 | 15900 |
| 2022-06-08 | 36.58 | $36.27 | 7900 |
| 2022-06-07 | 36.59 | $36.95 | 9800 |
| 2022-06-06 | 36.45 | $36.79 | 11300 |
| 2022-06-03 | 36.32 | $36.71 | 13700 |
| 2022-06-02 | 36.19 | $37.67 | 11200 |
| 2022-06-01 | 35.83 | $36.70 | 13700 |
| 2022-05-31 | 35.61 | $36.46 | 37700 |
| 2022-05-27 | 35.41 | $36.05 | 25500 |
| 2022-05-26 | 35.26 | $35.80 | 29600 |
| 2022-05-25 | 35.14 | $35.64 | 26600 |
| 2022-05-24 | 35.04 | $35.58 | 21100 |
| 2022-05-23 | 34.93 | $35.39 | 20000 |
| 2022-05-20 | 34.84 | $34.95 | 16700 |
| 2022-05-19 | 34.83 | $34.53 | 18600 |
| 2022-05-18 | 34.91 | $34.89 | 17300 |
| 2022-05-17 | 34.93 | $35.15 | 29600 |
| 2022-05-16 | 34.90 | $34.78 | 8900 |
| 2022-05-13 | 34.94 | $34.85 | 20900 |
| 2022-05-12 | 34.98 | $35.06 | 20400 |
| 2022-05-11 | 34.97 | $35.03 | 18900 |
| 2022-05-10 | 34.97 | $35.07 | 19400 |
| 2022-05-09 | 34.97 | $35.34 | 26100 |
| 2022-05-06 | 34.91 | $34.93 | 9900 |
| 2022-05-05 | 34.92 | $35.05 | 16500 |
| 2022-05-04 | 34.91 | $35.64 | 26400 |
| 2022-05-03 | 34.78 | $34.44 | 21300 |
| 2022-05-02 | 34.89 | $34.25 | 27300 |
| 2022-04-29 | 35.05 | $34.40 | 27600 |
| 2022-04-28 | 35.20 | $35.34 | 16900 |
| 2022-04-27 | 35.18 | $34.77 | 23600 |
| 2022-04-26 | 35.28 | $34.80 | 14600 |
| 2022-04-25 | 35.40 | $35.54 | 17700 |
| 2022-04-22 | 35.37 | $35.44 | 12600 |
| 2022-04-21 | 35.36 | $36.12 | 10700 |
| 2022-04-20 | 35.20 | $36.89 | 17100 |
| 2022-04-19 | 34.86 | $35.86 | 13400 |
| 2022-04-18 | 34.69 | $34.53 | 19800 |
| 2022-04-14 | 34.76 | $34.55 | 17800 |
| 2022-04-13 | 34.85 | $35.12 | 20100 |
| 2022-04-12 | 34.83 | $34.83 | 15000 |
| 2022-04-11 | 34.88 | $34.58 | 21100 |
| 2022-04-08 | 34.98 | $34.32 | 12400 |
| 2022-04-07 | 35.16 | $34.57 | 16600 |
| 2022-04-06 | 35.32 | $34.84 | 12700 |
| 2022-04-05 | 35.45 | $35.04 | 13700 |
| 2022-04-04 | 35.55 | $35.25 | 11400 |
| 2022-04-01 | 35.63 | $35.28 | 23900 |
| 2022-03-31 | 35.72 | $35.00 | 41400 |
| 2022-03-30 | 35.88 | $35.95 | 34500 |
| 2022-03-29 | 35.86 | $36.36 | 22100 |
| 2022-03-28 | 35.76 | $35.42 | 10000 |
| 2022-03-25 | 35.84 | $35.50 | 12100 |
| 2022-03-24 | 35.91 | $35.97 | 13400 |
| 2022-03-23 | 35.90 | $35.57 | 15700 |
| 2022-03-22 | 35.96 | $36.25 | 15800 |
| 2022-03-21 | 35.90 | $35.89 | 13900 |
| 2022-03-18 | 35.90 | $35.51 | 53900 |
| 2022-03-17 | 35.99 | $36.63 | 5900 |
| 2022-03-16 | 35.85 | $36.58 | 11600 |
| 2022-03-15 | 35.69 | $36.26 | 12300 |
| 2022-03-14 | 35.59 | $36.34 | 10300 |
| 2022-03-11 | 35.44 | $36.01 | 13700 |
| 2022-03-10 | 35.35 | $36.07 | 13600 |
| 2022-03-09 | 35.23 | $35.75 | 14600 |
| 2022-03-08 | 35.16 | $35.35 | 20200 |
| 2022-03-07 | 35.17 | $35.47 | 21300 |
| 2022-03-04 | 35.15 | $35.41 | 22500 |
| 2022-03-03 | 35.15 | $35.68 | 8400 |
| 2022-03-02 | 35.09 | $36.04 | 12800 |
| 2022-03-01 | 34.94 | $35.02 | 36300 |
| 2022-02-28 | 35.00 | $34.97 | 43400 |
| 2022-02-25 | 35.08 | $35.16 | 62900 |
| 2022-02-24 | 35.13 | $35.07 | 22600 |
| 2022-02-23 | 35.21 | $34.89 | 22100 |
| 2022-02-22 | 35.35 | $34.85 | 29100 |
| 2022-02-18 | 35.52 | $35.51 | 11400 |
| 2022-02-17 | 35.59 | $35.46 | 9500 |
| 2022-02-16 | 35.68 | $36.19 | 10800 |
| 2022-02-15 | 35.63 | $35.90 | 15400 |
| 2022-02-14 | 35.64 | $35.57 | 10000 |
| 2022-02-11 | 35.72 | $35.66 | 20500 |
| 2022-02-10 | 35.81 | $35.75 | 25000 |
| 2022-02-09 | 35.88 | $36.04 | 12500 |
| 2022-02-08 | 35.92 | $36.47 | 16800 |
| 2022-02-07 | 35.87 | $36.14 | 10200 |
| 2022-02-04 | 35.89 | $35.89 | 46000 |
| 2022-02-03 | 35.97 | $35.42 | 24000 |
| 2022-02-02 | 36.16 | $35.16 | 11400 |
| 2022-02-01 | 36.44 | $35.35 | 21600 |
| 2022-01-31 | 36.73 | $35.54 | 19300 |
| 2022-01-28 | 37.03 | $35.40 | 16000 |
| 2022-01-27 | 37.41 | $36.26 | 9400 |
| 2022-01-26 | 37.67 | $36.97 | 11700 |
| 2022-01-25 | 37.82 | $36.99 | 15400 |
| 2022-01-24 | 37.99 | $37.94 | 21300 |
| 2022-01-21 | 37.99 | $36.66 | 19800 |
| 2022-01-20 | 38.25 | $36.58 | 23700 |
| 2022-01-19 | 38.58 | $38.41 | 29000 |
| 2022-01-18 | 38.56 | $42.20 | 122000 |
| 2022-01-14 | 37.75 | $37.76 | 6200 |
| 2022-01-13 | 37.74 | $37.41 | 9100 |
| 2022-01-12 | 37.80 | $37.50 | 12100 |
| 2022-01-11 | 37.86 | $37.46 | 8300 |
| 2022-01-10 | 37.92 | $38.14 | 17300 |
| 2022-01-07 | 37.86 | $38.49 | 9800 |
| 2022-01-06 | 37.71 | $38.75 | 8900 |
| 2022-01-05 | 37.48 | $38.13 | 11100 |
| 2022-01-04 | 37.35 | $37.80 | 19000 |
| 2022-01-03 | 37.26 | $37.13 | 19100 |
| 2021-12-31 | 37.30 | $37.58 | 7100 |
| 2021-12-30 | 37.26 | $37.56 | 6900 |
| 2021-12-29 | 37.21 | $37.67 | 9000 |
| 2021-12-28 | 37.13 | $37.72 | 18900 |
| 2021-12-27 | 37.03 | $38.30 | 9100 |
| 2021-12-23 | 36.79 | $37.40 | 14500 |
| 2021-12-22 | 36.71 | $36.96 | 7500 |
| 2021-12-21 | 36.71 | $36.58 | 6800 |
| 2021-12-20 | 36.79 | $35.97 | 12700 |
| 2021-12-17 | 37.02 | $36.50 | 31500 |
| 2021-12-16 | 37.17 | $37.40 | 15300 |
| 2021-12-15 | 37.16 | $36.76 | 15300 |
| 2021-12-14 | 37.28 | $36.78 | 15700 |
| 2021-12-13 | 37.42 | $37.00 | 11300 |
| 2021-12-10 | 37.54 | $37.21 | 11700 |
| 2021-12-09 | 37.64 | $36.98 | 6600 |
| 2021-12-08 | 37.80 | $37.76 | 15300 |
| 2021-12-07 | 37.83 | $37.87 | 15600 |
| 2021-12-06 | 37.83 | $37.72 | 9500 |
| 2021-12-03 | 37.87 | $36.77 | 10000 |
| 2021-12-02 | 38.11 | $37.45 | 11500 |
| 2021-12-01 | 38.26 | $36.31 | 11200 |
| 2021-11-30 | 38.66 | $36.75 | 9800 |
| 2021-11-29 | 39.03 | $37.30 | 12400 |
| 2021-11-26 | 39.35 | $37.54 | 11700 |
| 2021-11-24 | 39.66 | $39.47 | 8600 |
| 2021-11-23 | 39.62 | $39.66 | 9900 |
| 2021-11-22 | 39.52 | $38.34 | 8600 |
| 2021-11-19 | 39.68 | $38.57 | 9500 |
| 2021-11-18 | 39.81 | $38.92 | 18400 |
| 2021-11-17 | 39.88 | $38.59 | 9600 |
| 2021-11-16 | 40.02 | $39.26 | 5700 |
| 2021-11-15 | 40.05 | $39.64 | 20200 |
| 2021-11-12 | 39.98 | $40.40 | 19700 |
| 2021-11-11 | 39.75 | $39.75 | 14000 |
| 2021-11-10 | 39.60 | $39.90 | 12400 |
| 2021-11-09 | 39.39 | $39.41 | 5000 |
| 2021-11-08 | 39.24 | $39.87 | 18900 |
| 2021-11-05 | 38.96 | $40.33 | 20600 |
| 2021-11-04 | 38.53 | $38.97 | 10000 |
| 2021-11-03 | 38.32 | $38.93 | 15300 |
| 2021-11-02 | 38.08 | $38.28 | 7000 |
| 2021-11-01 | 37.92 | $38.37 | 5700 |
| 2021-10-29 | 37.72 | $37.54 | 14800 |
| 2021-10-28 | 37.66 | $38.06 | 20800 |
| 2021-10-27 | 37.47 | $37.13 | 8000 |
| 2021-10-26 | 37.44 | $37.37 | 11000 |
| 2021-10-25 | 37.35 | $37.73 | 12400 |
| 2021-10-22 | 37.17 | $37.34 | 7200 |
| 2021-10-21 | 37.03 | $37.26 | 5500 |
| 2021-10-20 | 36.88 | $37.54 | 11000 |
| 2021-10-19 | 36.65 | $37.65 | 6500 |
| 2021-10-18 | 36.34 | $36.91 | 11700 |
| 2021-10-15 | 36.15 | $36.09 | 20600 |
| 2021-10-14 | 36.09 | $36.05 | 9800 |
| 2021-10-13 | 36.03 | $35.74 | 9300 |
| 2021-10-12 | 36.01 | $35.70 | 19900 |
| 2021-10-11 | 36.00 | $35.86 | 7800 |
| 2021-10-08 | 35.95 | $35.77 | 12600 |
| 2021-10-07 | 35.91 | $36.67 | 10900 |
| 2021-10-06 | 35.67 | $35.81 | 5900 |
| 2021-10-05 | 35.57 | $35.84 | 7900 |
| 2021-10-04 | 35.44 | $35.57 | 7000 |
| 2021-10-01 | 35.34 | $35.73 | 8900 |
| 2021-09-30 | 35.19 | $35.85 | 13800 |
| 2021-09-29 | 34.98 | $36.07 | 11400 |
| 2021-09-28 | 34.70 | $35.85 | 13600 |
| 2021-09-27 | 34.41 | $36.72 | 21700 |
| 2021-09-24 | 33.89 | $36.24 | 50900 |
| 2021-09-23 | 33.39 | $33.48 | 5000 |
| 2021-09-22 | 33.39 | $33.17 | 5400 |
| 2021-09-21 | 33.46 | $33.40 | 9200 |
| 2021-09-20 | 33.49 | $33.28 | 17500 |
| 2021-09-17 | 33.55 | $34.00 | 80600 |
| 2021-09-16 | 33.47 | $33.48 | 11800 |
| 2021-09-15 | 33.49 | $33.70 | 12600 |
| 2021-09-14 | 33.47 | $33.01 | 10900 |
| 2021-09-13 | 33.59 | $33.44 | 12300 |
| 2021-09-10 | 33.64 | $33.21 | 12600 |
| 2021-09-09 | 33.75 | $33.34 | 13600 |
| 2021-09-08 | 33.84 | $33.37 | 11300 |
| 2021-09-07 | 33.95 | $33.50 | 11400 |
| 2021-09-03 | 34.04 | $33.84 | 12900 |
| 2021-09-02 | 34.08 | $34.30 | 9200 |
| 2021-09-01 | 34.03 | $34.51 | 8400 |
| 2021-08-31 | 33.93 | $34.32 | 23400 |
| 2021-08-30 | 33.85 | $33.75 | 7200 |
| 2021-08-27 | 33.88 | $34.28 | 7000 |
| 2021-08-26 | 33.80 | $33.50 | 7300 |
| 2021-08-25 | 33.87 | $33.51 | 4100 |
| 2021-08-24 | 33.95 | $33.71 | 11700 |
| 2021-08-23 | 34.00 | $33.78 | 11800 |
| 2021-08-20 | 34.05 | $33.51 | 13100 |
| 2021-08-19 | 34.16 | $34.17 | 8800 |
| 2021-08-18 | 34.15 | $33.51 | 8800 |
| 2021-08-17 | 34.27 | $34.25 | 7100 |
| 2021-08-16 | 34.26 | $34.43 | 6700 |
| 2021-08-13 | 34.21 | $34.30 | 5600 |
| 2021-08-12 | 34.18 | $34.72 | 4400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
49.14
2025-10-02
Close Price
$48.75
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.48
Average
34.53
Maximum
50.11
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 49.14 | $48.75 | — |
| 2025-10-01 | 49.29 | $48.75 | — |
| 2025-09-30 | 49.46 | $48.75 | 168821 |
| 2025-09-29 | 49.67 | $49.18 | 42422 |
| 2025-09-26 | 49.77 | $49.95 | 54646 |
| 2025-09-25 | 49.65 | $48.83 | 33900 |
| 2025-09-24 | 49.85 | $49.00 | 61307 |
| 2025-09-23 | 50.03 | $49.38 | 140100 |
| 2025-09-22 | 50.11 | $49.67 | 43200 |
| 2025-09-19 | 50.11 | $49.74 | 116801 |
| 2025-09-18 | 50.07 | $52.33 | 51609 |
| 2025-09-17 | 49.18 | $48.71 | 37617 |
| 2025-09-16 | 49.24 | $47.95 | 22900 |
| 2025-09-15 | 49.54 | $48.71 | 24000 |
| 2025-09-12 | 49.65 | $49.08 | 26100 |
| 2025-09-11 | 49.66 | $49.25 | 31000 |
| 2025-09-10 | 49.59 | $48.65 | 27700 |
| 2025-09-09 | 49.68 | $48.43 | 31415 |
| 2025-09-08 | 49.83 | $49.45 | 49600 |
| 2025-09-05 | 49.68 | $49.54 | 40000 |
| 2025-09-04 | 49.45 | $49.70 | 45243 |
| 2025-09-03 | 49.09 | $48.63 | 37138 |
| 2025-09-02 | 48.97 | $48.68 | 28918 |
| 2025-08-29 | 48.79 | $49.14 | 50400 |
| 2025-08-28 | 48.40 | $48.72 | 24238 |
| 2025-08-27 | 48.04 | $48.61 | 43200 |
| 2025-08-26 | 47.61 | $48.62 | 32600 |
| 2025-08-25 | 47.08 | $48.18 | 35700 |
| 2025-08-22 | 46.55 | $48.50 | 58700 |
| 2025-08-21 | 45.80 | $45.46 | 41300 |
| 2025-08-20 | 45.84 | $46.11 | 52600 |
| 2025-08-19 | 45.67 | $46.23 | 34900 |
| 2025-08-18 | 45.43 | $46.24 | 62500 |
| 2025-08-15 | 45.12 | $45.50 | 47600 |
| 2025-08-14 | 44.98 | $46.18 | 50600 |
| 2025-08-13 | 44.58 | $46.76 | 24900 |
| 2025-08-12 | 43.92 | $45.70 | 57600 |
| 2025-08-11 | 43.45 | $43.70 | 38300 |
| 2025-08-08 | 43.53 | $43.71 | 25700 |
| 2025-08-07 | 43.62 | $43.38 | 26700 |
| 2025-08-06 | 43.84 | $43.71 | 48100 |
| 2025-08-05 | 44.01 | $43.95 | 63700 |
| 2025-08-04 | 44.15 | $43.47 | 82700 |
| 2025-08-01 | 44.48 | $42.63 | 52700 |
| 2025-07-31 | 45.15 | $43.61 | 38000 |
| 2025-07-30 | 45.64 | $44.62 | 35700 |
| 2025-07-29 | 45.92 | $45.50 | 34400 |
| 2025-07-28 | 45.97 | $46.16 | 64800 |
| 2025-07-25 | 45.82 | $45.20 | 40700 |
| 2025-07-24 | 45.92 | $44.62 | 29000 |
| 2025-07-23 | 46.22 | $45.99 | 33300 |
| 2025-07-22 | 46.14 | $45.59 | 49600 |
| 2025-07-21 | 46.15 | $45.22 | 100600 |
| 2025-07-18 | 46.27 | $45.52 | 47100 |
| 2025-07-17 | 46.29 | $45.65 | 74200 |
| 2025-07-16 | 46.26 | $45.11 | 59800 |
| 2025-07-15 | 46.38 | $44.38 | 56300 |
| 2025-07-14 | 46.73 | $46.61 | 56800 |
| 2025-07-11 | 46.42 | $45.91 | 47100 |
| 2025-07-10 | 46.24 | $46.37 | 48300 |
| 2025-07-09 | 45.86 | $45.70 | 46800 |
| 2025-07-08 | 45.57 | $45.68 | 53400 |
| 2025-07-07 | 45.21 | $45.48 | 65100 |
| 2025-07-03 | 44.81 | $47.01 | 72700 |
| 2025-07-02 | 43.81 | $45.88 | 98900 |
| 2025-07-01 | 42.94 | $44.48 | 82000 |
| 2025-06-30 | 42.31 | $42.44 | 129800 |
| 2025-06-27 | 42.18 | $42.40 | 226500 |
| 2025-06-26 | 42.03 | $43.28 | 147500 |
| 2025-06-25 | 41.56 | $42.45 | 259000 |
| 2025-06-24 | 41.25 | $42.37 | 34400 |
| 2025-06-23 | 40.89 | $41.60 | 14700 |
| 2025-06-20 | 40.70 | $40.55 | 44900 |
| 2025-06-18 | 40.81 | $40.63 | 40600 |
| 2025-06-17 | 40.91 | $40.38 | 19600 |
| 2025-06-16 | 41.12 | $40.57 | 30600 |
| 2025-06-13 | 41.31 | $40.43 | 47000 |
| 2025-06-12 | 41.59 | $41.54 | 23200 |
| 2025-06-11 | 41.58 | $41.86 | 38500 |
| 2025-06-10 | 41.45 | $42.20 | 33800 |
| 2025-06-09 | 41.19 | $41.20 | 40400 |
| 2025-06-06 | 41.19 | $41.39 | 27900 |
| 2025-06-05 | 41.12 | $40.63 | 35600 |
| 2025-06-04 | 41.28 | $40.53 | 15300 |
| 2025-06-03 | 41.50 | $41.18 | 23400 |
| 2025-06-02 | 41.56 | $40.75 | 15400 |
| 2025-05-30 | 41.76 | $41.34 | 27300 |
| 2025-05-29 | 41.82 | $41.55 | 16300 |
| 2025-05-28 | 41.81 | $41.04 | 20000 |
| 2025-05-27 | 41.95 | $41.70 | 23800 |
| 2025-05-23 | 41.90 | $40.64 | 30600 |
| 2025-05-22 | 42.17 | $40.91 | 16000 |
| 2025-05-21 | 42.40 | $41.52 | 16400 |
| 2025-05-20 | 42.47 | $42.49 | 23800 |
| 2025-05-19 | 42.23 | $42.42 | 30300 |
| 2025-05-16 | 41.94 | $42.38 | 32000 |
| 2025-05-15 | 41.60 | $42.15 | 28500 |
| 2025-05-14 | 41.23 | $41.76 | 20600 |
| 2025-05-13 | 40.90 | $41.82 | 18600 |
| 2025-05-12 | 40.47 | $40.98 | 57700 |
| 2025-05-09 | 40.20 | $40.63 | 50200 |
| 2025-05-08 | 39.98 | $40.84 | 26900 |
| 2025-05-07 | 39.64 | $39.34 | 24900 |
| 2025-05-06 | 39.70 | $39.57 | 13500 |
| 2025-05-05 | 39.70 | $39.73 | 35600 |
| 2025-05-02 | 39.64 | $39.77 | 13500 |
| 2025-05-01 | 39.55 | $39.24 | 12400 |
| 2025-04-30 | 39.61 | $39.46 | 21000 |
| 2025-04-29 | 39.62 | $39.76 | 24400 |
| 2025-04-28 | 39.52 | $39.40 | 20500 |
| 2025-04-25 | 39.52 | $39.70 | 20000 |
| 2025-04-24 | 39.42 | $39.94 | 27800 |
| 2025-04-23 | 39.21 | $39.87 | 20300 |
| 2025-04-22 | 38.99 | $40.60 | 28600 |
| 2025-04-21 | 38.49 | $39.47 | 38100 |
| 2025-04-17 | 38.24 | $39.13 | 27100 |
| 2025-04-16 | 38.06 | $39.09 | 33200 |
| 2025-04-15 | 37.85 | $38.94 | 35500 |
| 2025-04-14 | 37.66 | $38.28 | 27400 |
| 2025-04-11 | 37.64 | $37.61 | 21000 |
| 2025-04-10 | 37.85 | $37.53 | 32600 |
| 2025-04-09 | 38.15 | $38.64 | 42400 |
| 2025-04-08 | 38.16 | $37.45 | 57700 |
| 2025-04-07 | 38.57 | $37.49 | 26900 |
| 2025-04-04 | 39.07 | $37.41 | 43300 |
| 2025-04-03 | 39.70 | $38.18 | 27600 |
| 2025-04-02 | 40.24 | $40.65 | 38800 |
| 2025-04-01 | 40.11 | $39.85 | 27000 |
| 2025-03-31 | 40.20 | $40.03 | 34900 |
| 2025-03-28 | 40.25 | $40.40 | 30800 |
| 2025-03-27 | 40.20 | $40.80 | 20500 |
| 2025-03-26 | 40.02 | $40.77 | 54800 |
| 2025-03-25 | 39.80 | $39.89 | 16300 |
| 2025-03-24 | 39.81 | $40.58 | 19900 |
| 2025-03-21 | 39.61 | $39.45 | 77100 |
| 2025-03-20 | 39.72 | $40.19 | 14100 |
| 2025-03-19 | 39.63 | $40.45 | 22000 |
| 2025-03-18 | 39.45 | $40.18 | 20700 |
| 2025-03-17 | 39.31 | $39.93 | 29500 |
| 2025-03-14 | 39.22 | $40.16 | 16100 |
| 2025-03-13 | 39.05 | $39.47 | 19500 |
| 2025-03-12 | 39.07 | $39.41 | 35100 |
| 2025-03-11 | 39.12 | $39.12 | 29300 |
| 2025-03-10 | 39.29 | $38.65 | 34900 |
| 2025-03-07 | 39.64 | $39.61 | 19200 |
| 2025-03-06 | 39.78 | $39.92 | 30800 |
| 2025-03-05 | 39.84 | $40.02 | 45600 |
| 2025-03-04 | 39.90 | $39.26 | 37300 |
| 2025-03-03 | 40.21 | $40.08 | 30500 |
| 2025-02-28 | 40.34 | $40.45 | 43600 |
| 2025-02-27 | 40.37 | $39.72 | 33900 |
| 2025-02-26 | 40.64 | $39.86 | 35500 |
| 2025-02-25 | 40.92 | $40.00 | 23400 |
| 2025-02-24 | 41.22 | $39.99 | 22200 |
| 2025-02-21 | 41.57 | $40.04 | 44200 |
| 2025-02-20 | 41.98 | $40.80 | 30500 |
| 2025-02-19 | 42.22 | $41.50 | 21300 |
| 2025-02-18 | 42.28 | $41.50 | 26500 |
| 2025-02-14 | 42.33 | $41.14 | 13600 |
| 2025-02-13 | 42.48 | $41.39 | 18800 |
| 2025-02-12 | 42.57 | $40.89 | 24800 |
| 2025-02-11 | 42.81 | $41.59 | 19500 |
| 2025-02-10 | 42.86 | $41.21 | 21000 |
| 2025-02-07 | 43.00 | $41.37 | 18500 |
| 2025-02-06 | 43.09 | $42.34 | 20200 |
| 2025-02-05 | 42.86 | $42.27 | 23600 |
| 2025-02-04 | 42.57 | $41.88 | 26900 |
| 2025-02-03 | 42.30 | $40.77 | 48000 |
| 2025-01-31 | 42.28 | $41.11 | 45800 |
| 2025-01-30 | 42.12 | $41.66 | 42000 |
| 2025-01-29 | 41.70 | $41.94 | 65100 |
| 2025-01-28 | 41.07 | $42.07 | 64200 |
| 2025-01-27 | 40.23 | $41.90 | 66200 |
| 2025-01-24 | 39.22 | $41.26 | 101800 |
| 2025-01-23 | 38.17 | $41.30 | 95300 |
| 2025-01-22 | 36.86 | $41.30 | 66100 |
| 2025-01-21 | 35.24 | $38.76 | 73700 |
| 2025-01-17 | 34.08 | $35.32 | 38800 |
| 2025-01-16 | 33.76 | $34.72 | 22400 |
| 2025-01-15 | 33.56 | $35.17 | 24600 |
| 2025-01-14 | 33.19 | $34.10 | 53800 |
| 2025-01-13 | 33.10 | $33.38 | 33700 |
| 2025-01-10 | 33.22 | $32.67 | 34700 |
| 2025-01-08 | 33.61 | $33.99 | 52900 |
| 2025-01-07 | 33.68 | $33.93 | 100700 |
| 2025-01-06 | 33.79 | $33.92 | 121200 |
| 2025-01-03 | 33.95 | $34.20 | 169900 |
| 2025-01-02 | 34.07 | $33.76 | 40600 |
| 2024-12-31 | 34.37 | $34.60 | 22300 |
| 2024-12-30 | 34.47 | $34.73 | 26500 |
| 2024-12-27 | 34.57 | $34.46 | 139300 |
| 2024-12-26 | 34.79 | $35.27 | 77400 |
| 2024-12-24 | 34.81 | $35.00 | 34700 |
| 2024-12-23 | 34.93 | $34.40 | 57700 |
| 2024-12-20 | 35.27 | $34.69 | 96900 |
| 2024-12-19 | 35.61 | $33.82 | 26300 |
| 2024-12-18 | 36.29 | $34.38 | 125000 |
| 2024-12-17 | 36.96 | $36.53 | 29300 |
| 2024-12-16 | 37.09 | $36.70 | 33100 |
| 2024-12-13 | 37.18 | $36.68 | 11600 |
| 2024-12-12 | 37.30 | $36.94 | 13000 |
| 2024-12-11 | 37.35 | $37.16 | 27200 |
| 2024-12-10 | 37.34 | $36.64 | 45900 |
| 2024-12-09 | 37.49 | $37.11 | 17100 |
| 2024-12-06 | 37.50 | $37.12 | 18700 |
| 2024-12-05 | 37.51 | $36.88 | 30300 |
| 2024-12-04 | 37.58 | $37.22 | 34600 |
| 2024-12-03 | 37.55 | $36.27 | 42500 |
| 2024-12-02 | 37.80 | $37.08 | 39600 |
| 2024-11-29 | 37.83 | $36.82 | 14300 |
| 2024-11-27 | 37.93 | $37.32 | 16500 |
| 2024-11-26 | 37.88 | $37.65 | 13700 |
| 2024-11-25 | 37.69 | $38.66 | 35600 |
| 2024-11-22 | 37.13 | $37.80 | 21100 |
| 2024-11-21 | 36.69 | $36.77 | 14800 |
| 2024-11-20 | 36.48 | $36.06 | 12800 |
| 2024-11-19 | 36.42 | $36.59 | 14100 |
| 2024-11-18 | 36.18 | $36.13 | 17700 |
| 2024-11-15 | 36.01 | $36.05 | 18000 |
| 2024-11-14 | 35.82 | $36.22 | 18000 |
| 2024-11-13 | 35.52 | $35.39 | 16600 |
| 2024-11-12 | 35.40 | $35.71 | 31000 |
| 2024-11-11 | 35.15 | $36.79 | 14800 |
| 2024-11-08 | 34.50 | $36.02 | 13800 |
| 2024-11-07 | 33.94 | $34.59 | 30900 |
| 2024-11-06 | 33.71 | $35.99 | 81100 |
| 2024-11-05 | 32.98 | $33.40 | 13700 |
| 2024-11-04 | 32.92 | $32.60 | 8600 |
| 2024-11-01 | 33.11 | $32.93 | 10600 |
| 2024-10-31 | 33.24 | $32.86 | 8400 |
| 2024-10-30 | 33.42 | $32.94 | 10800 |
| 2024-10-29 | 33.62 | $33.71 | 10500 |
| 2024-10-28 | 33.62 | $33.56 | 11700 |
| 2024-10-25 | 33.67 | $32.85 | 5600 |
| 2024-10-24 | 33.96 | $33.88 | 7700 |
| 2024-10-23 | 33.99 | $34.35 | 9200 |
| 2024-10-22 | 33.87 | $33.76 | 9400 |
| 2024-10-21 | 33.91 | $32.53 | 13400 |
| 2024-10-18 | 34.34 | $34.74 | 15300 |
| 2024-10-17 | 34.17 | $35.58 | 10400 |
| 2024-10-16 | 33.70 | $35.02 | 13900 |
| 2024-10-15 | 33.30 | $34.15 | 21100 |
| 2024-10-14 | 33.09 | $33.91 | 9700 |
| 2024-10-11 | 32.92 | $33.72 | 14400 |
| 2024-10-10 | 32.78 | $32.87 | 5800 |
| 2024-10-09 | 32.88 | $32.94 | 14600 |
| 2024-10-08 | 32.99 | $32.85 | 9800 |
| 2024-10-07 | 33.16 | $32.88 | 13200 |
| 2024-10-04 | 33.36 | $33.14 | 9600 |
| 2024-10-03 | 33.53 | $32.54 | 10700 |
| 2024-10-02 | 33.93 | $33.10 | 22100 |
| 2024-10-01 | 34.24 | $32.94 | 10300 |
| 2024-09-30 | 34.66 | $34.38 | 7300 |
| 2024-09-27 | 34.73 | $34.46 | 11400 |
| 2024-09-26 | 34.77 | $33.98 | 9200 |
| 2024-09-25 | 34.97 | $34.13 | 8900 |
| 2024-09-24 | 35.16 | $34.30 | 7900 |
| 2024-09-23 | 35.33 | $34.96 | 12700 |
| 2024-09-20 | 35.31 | $34.69 | 49800 |
| 2024-09-19 | 35.37 | $36.32 | 14300 |
| 2024-09-18 | 34.90 | $35.58 | 23700 |
| 2024-09-17 | 34.57 | $34.99 | 20900 |
| 2024-09-16 | 34.33 | $34.87 | 8300 |
| 2024-09-13 | 34.08 | $34.44 | 14700 |
| 2024-09-12 | 33.90 | $33.82 | 5800 |
| 2024-09-11 | 33.87 | $33.03 | 11700 |
| 2024-09-10 | 34.07 | $33.96 | 8700 |
| 2024-09-09 | 34.03 | $33.51 | 13400 |
| 2024-09-06 | 34.10 | $33.06 | 11200 |
| 2024-09-05 | 34.33 | $33.55 | 9400 |
| 2024-09-04 | 34.44 | $34.19 | 13000 |
| 2024-09-03 | 34.35 | $34.67 | 22300 |
| 2024-08-30 | 34.09 | $34.79 | 30400 |
| 2024-08-29 | 33.72 | $34.30 | 43800 |
| 2024-08-28 | 33.42 | $33.96 | 17600 |
| 2024-08-27 | 33.15 | $33.93 | 8500 |
| 2024-08-26 | 32.82 | $33.82 | 16500 |
| 2024-08-23 | 32.45 | $33.43 | 64800 |
| 2024-08-22 | 32.12 | $32.81 | 8900 |
| 2024-08-21 | 31.92 | $32.49 | 7800 |
| 2024-08-20 | 31.77 | $32.44 | 13200 |
| 2024-08-19 | 31.61 | $32.99 | 7300 |
| 2024-08-16 | 31.25 | $32.55 | 11700 |
| 2024-08-15 | 30.95 | $32.13 | 17600 |
| 2024-08-14 | 30.72 | $30.83 | 10700 |
| 2024-08-13 | 30.87 | $31.31 | 13300 |
| 2024-08-12 | 30.91 | $30.27 | 21400 |
| 2024-08-09 | 31.30 | $30.81 | 11000 |
| 2024-08-08 | 31.61 | $31.17 | 22300 |
| 2024-08-07 | 31.87 | $30.27 | 17400 |
| 2024-08-06 | 32.49 | $30.71 | 14500 |
| 2024-08-05 | 33.09 | $30.93 | 30900 |
| 2024-08-02 | 33.76 | $31.58 | 19500 |
| 2024-08-01 | 34.35 | $32.29 | 40300 |
| 2024-07-31 | 34.83 | $34.53 | 32100 |
| 2024-07-30 | 34.70 | $33.98 | 21000 |
| 2024-07-29 | 34.68 | $33.51 | 17800 |
| 2024-07-26 | 34.79 | $35.46 | 60500 |
| 2024-07-25 | 34.29 | $33.58 | 24900 |
| 2024-07-24 | 34.25 | $32.06 | 134600 |
| 2024-07-23 | 34.66 | $34.97 | 46100 |
| 2024-07-22 | 34.22 | $34.40 | 18600 |
| 2024-07-19 | 33.83 | $33.68 | 19300 |
| 2024-07-18 | 33.56 | $33.77 | 25200 |
| 2024-07-17 | 33.19 | $34.50 | 70000 |
| 2024-07-16 | 32.48 | $33.46 | 88600 |
| 2024-07-15 | 31.93 | $32.12 | 50100 |
| 2024-07-12 | 31.67 | $32.73 | 17700 |
| 2024-07-11 | 31.15 | $32.56 | 30400 |
| 2024-07-10 | 30.56 | $30.90 | 21700 |
| 2024-07-09 | 30.35 | $29.97 | 4500 |
| 2024-07-08 | 30.39 | $29.92 | 25300 |
| 2024-07-05 | 30.45 | $29.70 | 28200 |
| 2024-07-03 | 30.58 | $30.50 | 13900 |
| 2024-07-02 | 30.48 | $30.75 | 11300 |
| 2024-07-01 | 30.27 | $30.76 | 29200 |
| 2024-06-28 | 30.00 | $31.54 | 94900 |
| 2024-06-27 | 29.42 | $29.95 | 10300 |
| 2024-06-26 | 29.21 | $29.22 | 12800 |
| 2024-06-25 | 29.19 | $29.09 | 8800 |
| 2024-06-24 | 29.21 | $29.53 | 14500 |
| 2024-06-21 | 29.09 | $29.48 | 35600 |
| 2024-06-20 | 28.96 | $29.51 | 29000 |
| 2024-06-18 | 28.80 | $29.39 | 15100 |
| 2024-06-17 | 28.64 | $28.91 | 16500 |
| 2024-06-14 | 28.60 | $28.47 | 16000 |
| 2024-06-13 | 28.69 | $28.82 | 14500 |
| 2024-06-12 | 28.70 | $29.40 | 20500 |
| 2024-06-11 | 28.53 | $28.74 | 8400 |
| 2024-06-10 | 28.54 | $28.49 | 8500 |
| 2024-06-07 | 28.63 | $28.72 | 18600 |
| 2024-06-06 | 28.68 | $28.57 | 6200 |
| 2024-06-05 | 28.79 | $28.90 | 24300 |
| 2024-06-04 | 28.82 | $28.68 | 13400 |
| 2024-06-03 | 28.94 | $28.97 | 25900 |
| 2024-05-31 | 29.00 | $29.16 | 10000 |
| 2024-05-30 | 29.01 | $28.91 | 8900 |
| 2024-05-29 | 29.10 | $28.16 | 12800 |
| 2024-05-28 | 29.46 | $28.42 | 16500 |
| 2024-05-24 | 29.81 | $29.47 | 9400 |
| 2024-05-23 | 29.91 | $29.31 | 22200 |
| 2024-05-22 | 30.08 | $29.89 | 16500 |
| 2024-05-21 | 30.10 | $29.67 | 3600 |
| 2024-05-20 | 30.20 | $29.68 | 10800 |
| 2024-05-17 | 30.30 | $30.23 | 9300 |
| 2024-05-16 | 30.25 | $30.13 | 16900 |
| 2024-05-15 | 30.21 | $30.10 | 33800 |
| 2024-05-14 | 30.18 | $30.10 | 7900 |
| 2024-05-13 | 30.12 | $29.93 | 8600 |
| 2024-05-10 | 30.11 | $29.97 | 5900 |
| 2024-05-09 | 30.07 | $30.13 | 31200 |
| 2024-05-08 | 29.98 | $30.35 | 26200 |
| 2024-05-07 | 29.78 | $29.52 | 9700 |
| 2024-05-06 | 29.81 | $30.29 | 13500 |
| 2024-05-03 | 29.59 | $30.28 | 9400 |
| 2024-05-02 | 29.32 | $29.77 | 14600 |
| 2024-05-01 | 29.16 | $29.03 | 19800 |
| 2024-04-30 | 29.20 | $28.73 | 8200 |
| 2024-04-29 | 29.34 | $29.61 | 9800 |
| 2024-04-26 | 29.23 | $29.74 | 10500 |
| 2024-04-25 | 29.06 | $29.33 | 22300 |
| 2024-04-24 | 28.98 | $29.59 | 10500 |
| 2024-04-23 | 28.80 | $29.30 | 13900 |
| 2024-04-22 | 28.69 | $29.66 | 9800 |
| 2024-04-19 | 28.43 | $29.53 | 11900 |
| 2024-04-18 | 28.18 | $28.30 | 23200 |
| 2024-04-17 | 28.26 | $27.64 | 22800 |
| 2024-04-16 | 28.58 | $27.72 | 17400 |
| 2024-04-15 | 28.95 | $28.78 | 11700 |
| 2024-04-12 | 29.07 | $28.87 | 20300 |
| 2024-04-11 | 29.20 | $29.10 | 12900 |
| 2024-04-10 | 29.28 | $28.93 | 31000 |
| 2024-04-09 | 29.44 | $29.11 | 5700 |
| 2024-04-08 | 29.59 | $29.33 | 7100 |
| 2024-04-05 | 29.69 | $29.32 | 4200 |
| 2024-04-04 | 29.83 | $29.58 | 7500 |
| 2024-04-03 | 29.91 | $29.50 | 21500 |
| 2024-04-02 | 30.04 | $29.06 | 21800 |
| 2024-04-01 | 30.34 | $29.71 | 9300 |
| 2024-03-28 | 30.49 | $30.36 | 11600 |
| 2024-03-27 | 30.46 | $30.55 | 17500 |
| 2024-03-26 | 30.37 | $29.87 | 12400 |
| 2024-03-25 | 30.46 | $30.32 | 7700 |
| 2024-03-22 | 30.44 | $30.28 | 9200 |
| 2024-03-21 | 30.41 | $31.71 | 30600 |
| 2024-03-20 | 29.93 | $30.64 | 12300 |
| 2024-03-19 | 29.67 | $29.61 | 7800 |
| 2024-03-18 | 29.69 | $29.51 | 10800 |
| 2024-03-15 | 29.75 | $30.44 | 32900 |
| 2024-03-14 | 29.53 | $29.32 | 24500 |
| 2024-03-13 | 29.61 | $29.48 | 15900 |
| 2024-03-12 | 29.67 | $29.65 | 8000 |
| 2024-03-11 | 29.68 | $30.14 | 9400 |
| 2024-03-08 | 29.55 | $30.20 | 11100 |
| 2024-03-07 | 29.38 | $30.05 | 9600 |
| 2024-03-06 | 29.22 | $29.72 | 8000 |
| 2024-03-05 | 29.14 | $29.65 | 10500 |
| 2024-03-04 | 29.07 | $29.78 | 12000 |
| 2024-03-01 | 28.95 | $29.25 | 11700 |
| 2024-02-29 | 28.99 | $28.76 | 48000 |
| 2024-02-28 | 29.20 | $29.21 | 10100 |
| 2024-02-27 | 29.32 | $29.41 | 22800 |
| 2024-02-26 | 29.42 | $29.74 | 37500 |
| 2024-02-23 | 29.45 | $29.91 | 4900 |
| 2024-02-22 | 29.44 | $29.91 | 8800 |
| 2024-02-21 | 29.44 | $29.90 | 10100 |
| 2024-02-20 | 29.45 | $30.05 | 9000 |
| 2024-02-16 | 29.43 | $30.75 | 19400 |
| 2024-02-15 | 29.20 | $30.91 | 25000 |
| 2024-02-14 | 28.89 | $29.48 | 25800 |
| 2024-02-13 | 28.97 | $28.59 | 31600 |
| 2024-02-12 | 29.38 | $30.60 | 19400 |
| 2024-02-09 | 29.26 | $29.72 | 10500 |
| 2024-02-08 | 29.41 | $29.03 | 13100 |
| 2024-02-07 | 29.83 | $28.75 | 12500 |
| 2024-02-06 | 30.45 | $29.58 | 15400 |
| 2024-02-05 | 30.96 | $29.95 | 6700 |
| 2024-02-02 | 31.47 | $30.51 | 8200 |
| 2024-02-01 | 31.92 | $31.32 | 17400 |
| 2024-01-31 | 32.22 | $30.49 | 15300 |
| 2024-01-30 | 32.86 | $32.41 | 9500 |
| 2024-01-29 | 33.02 | $32.82 | 12400 |
| 2024-01-26 | 33.09 | $33.01 | 8300 |
| 2024-01-25 | 33.11 | $32.74 | 13700 |
| 2024-01-24 | 33.21 | $33.10 | 8500 |
| 2024-01-23 | 33.22 | $33.09 | 10400 |
| 2024-01-22 | 33.24 | $33.59 | 16800 |
| 2024-01-19 | 33.09 | $33.74 | 9800 |
| 2024-01-18 | 32.86 | $32.99 | 26000 |
| 2024-01-17 | 32.81 | $33.17 | 7200 |
| 2024-01-16 | 32.69 | $33.33 | 13900 |
| 2024-01-12 | 32.50 | $31.88 | 9000 |
| 2024-01-11 | 32.72 | $32.60 | 12400 |
| 2024-01-10 | 32.75 | $32.17 | 13700 |
| 2024-01-09 | 32.93 | $31.80 | 8900 |
| 2024-01-08 | 33.25 | $32.10 | 13100 |
| 2024-01-05 | 33.54 | $32.13 | 37900 |
| 2024-01-04 | 33.87 | $32.78 | 11900 |
| 2024-01-03 | 34.06 | $32.95 | 15400 |
| 2024-01-02 | 34.22 | $33.47 | 11400 |
| 2023-12-29 | 34.23 | $33.62 | 10000 |
| 2023-12-28 | 34.18 | $33.52 | 12700 |
| 2023-12-27 | 34.12 | $33.89 | 38200 |
| 2023-12-26 | 33.91 | $34.87 | 25900 |
| 2023-12-22 | 33.33 | $33.62 | 19700 |
| 2023-12-21 | 33.00 | $32.67 | 26100 |
| 2023-12-20 | 32.88 | $33.11 | 21800 |
| 2023-12-19 | 32.58 | $33.11 | 17300 |
| 2023-12-18 | 32.19 | $32.49 | 12400 |
| 2023-12-15 | 31.91 | $33.47 | 43600 |
| 2023-12-14 | 31.23 | $32.71 | 24000 |
| 2023-12-13 | 30.65 | $31.44 | 39700 |
| 2023-12-12 | 30.32 | $30.23 | 11000 |
| 2023-12-11 | 30.31 | $30.49 | 9400 |
| 2023-12-08 | 30.21 | $30.24 | 15500 |
| 2023-12-07 | 30.16 | $29.66 | 24200 |
| 2023-12-06 | 30.28 | $30.00 | 9400 |
| 2023-12-05 | 30.31 | $30.04 | 7800 |
| 2023-12-04 | 30.33 | $30.78 | 3900 |
| 2023-12-01 | 30.12 | $30.68 | 28700 |
| 2023-11-30 | 29.88 | $29.89 | 6300 |
| 2023-11-29 | 29.84 | $30.01 | 8100 |
| 2023-11-28 | 29.76 | $29.20 | 9300 |
| 2023-11-27 | 29.90 | $29.21 | 11100 |
| 2023-11-24 | 30.07 | $29.39 | 2600 |
| 2023-11-22 | 30.22 | $29.28 | 4800 |
| 2023-11-21 | 30.42 | $29.21 | 7900 |
| 2023-11-20 | 30.68 | $30.35 | 7700 |
| 2023-11-17 | 30.63 | $30.80 | 17900 |
| 2023-11-16 | 30.41 | $30.57 | 9300 |
| 2023-11-15 | 30.20 | $30.50 | 20500 |
| 2023-11-14 | 29.96 | $31.40 | 33700 |
| 2023-11-13 | 29.38 | $28.96 | 9300 |
| 2023-11-10 | 29.44 | $29.16 | 9700 |
| 2023-11-09 | 29.43 | $29.01 | 7000 |
| 2023-11-08 | 29.47 | $29.39 | 26100 |
| 2023-11-07 | 29.40 | $29.69 | 6600 |
| 2023-11-06 | 29.20 | $29.40 | 6900 |
| 2023-11-03 | 29.04 | $30.11 | 17400 |
| 2023-11-02 | 28.63 | $29.56 | 13500 |
| 2023-11-01 | 28.29 | $28.33 | 11800 |
| 2023-10-31 | 28.27 | $28.53 | 5200 |
| 2023-10-30 | 28.18 | $28.69 | 5400 |
| 2023-10-27 | 28.02 | $28.25 | 6800 |
| 2023-10-26 | 27.98 | $28.41 | 10200 |
| 2023-10-25 | 27.87 | $27.70 | 9600 |
| 2023-10-24 | 27.96 | $27.64 | 21700 |
| 2023-10-23 | 28.10 | $27.29 | 20600 |
| 2023-10-20 | 28.39 | $27.50 | 15800 |
| 2023-10-19 | 28.66 | $28.98 | 21200 |
| 2023-10-18 | 28.54 | $28.36 | 11200 |
| 2023-10-17 | 28.57 | $28.65 | 19800 |
| 2023-10-16 | 28.53 | $28.12 | 37300 |
| 2023-10-13 | 28.64 | $28.39 | 9000 |
| 2023-10-12 | 28.69 | $28.42 | 9800 |
| 2023-10-11 | 28.74 | $28.97 | 25500 |
| 2023-10-10 | 28.63 | $28.82 | 23300 |
| 2023-10-09 | 28.54 | $29.17 | 10200 |
| 2023-10-06 | 28.32 | $29.12 | 11400 |
| 2023-10-05 | 28.07 | $28.54 | 49900 |
| 2023-10-04 | 27.94 | $27.85 | 38500 |
| 2023-10-03 | 28.02 | $27.60 | 26400 |
| 2023-10-02 | 28.19 | $28.11 | 9400 |
| 2023-09-29 | 28.25 | $28.69 | 7600 |
| 2023-09-28 | 28.14 | $28.95 | 22300 |
| 2023-09-27 | 27.92 | $28.24 | 18400 |
| 2023-09-26 | 27.89 | $28.43 | 7900 |
| 2023-09-25 | 27.80 | $28.75 | 7200 |
| 2023-09-22 | 27.59 | $28.59 | 17400 |
| 2023-09-21 | 27.40 | $27.96 | 29200 |
| 2023-09-20 | 27.38 | $27.64 | 16800 |
| 2023-09-19 | 27.47 | $27.57 | 11200 |
| 2023-09-18 | 27.62 | $28.29 | 8400 |
| 2023-09-15 | 27.58 | $28.70 | 33700 |
| 2023-09-14 | 27.41 | $28.86 | 16900 |
| 2023-09-13 | 27.17 | $27.60 | 52100 |
| 2023-09-12 | 27.30 | $27.25 | 24700 |
| 2023-09-11 | 27.59 | $27.52 | 30200 |
| 2023-09-08 | 27.87 | $28.22 | 13200 |
| 2023-09-07 | 28.00 | $27.47 | 54900 |
| 2023-09-06 | 28.41 | $28.01 | 11900 |
| 2023-09-05 | 28.76 | $29.08 | 8100 |
| 2023-09-01 | 28.86 | $29.12 | 11000 |
| 2023-08-31 | 28.98 | $28.87 | 9400 |
| 2023-08-30 | 29.22 | $29.17 | 8500 |
| 2023-08-29 | 29.42 | $29.58 | 12000 |
| 2023-08-28 | 29.54 | $29.44 | 5700 |
| 2023-08-25 | 29.75 | $29.27 | 6900 |
| 2023-08-24 | 30.06 | $29.28 | 13100 |
| 2023-08-23 | 30.44 | $30.18 | 10000 |
| 2023-08-22 | 30.62 | $29.62 | 7600 |
| 2023-08-21 | 31.03 | $30.39 | 5900 |
| 2023-08-18 | 31.27 | $30.49 | 8500 |
| 2023-08-17 | 31.54 | $30.40 | 10700 |
| 2023-08-16 | 31.88 | $31.12 | 10700 |
| 2023-08-15 | 32.06 | $31.01 | 5900 |
| 2023-08-14 | 32.31 | $31.23 | 9300 |
| 2023-08-11 | 32.53 | $31.64 | 8700 |
| 2023-08-10 | 32.65 | $31.51 | 14300 |
| 2023-08-09 | 32.82 | $31.84 | 17400 |
| 2023-08-08 | 32.91 | $32.28 | 12800 |
| 2023-08-07 | 32.85 | $32.71 | 5900 |
| 2023-08-04 | 32.63 | $32.37 | 9700 |
| 2023-08-03 | 32.43 | $32.05 | 12300 |
| 2023-08-02 | 32.28 | $31.52 | 9800 |
| 2023-08-01 | 32.23 | $31.77 | 8600 |
| 2023-07-31 | 32.08 | $31.79 | 8900 |
| 2023-07-28 | 31.85 | $31.53 | 15900 |
| 2023-07-27 | 31.64 | $31.20 | 12300 |
| 2023-07-26 | 31.46 | $31.69 | 26700 |
| 2023-07-25 | 31.06 | $31.11 | 24300 |
| 2023-07-24 | 30.73 | $31.20 | 23500 |
| 2023-07-21 | 30.28 | $30.77 | 15400 |
| 2023-07-20 | 29.84 | $31.74 | 22000 |
| 2023-07-19 | 28.99 | $31.25 | 28400 |
| 2023-07-18 | 28.09 | $30.59 | 72000 |
| 2023-07-17 | 27.20 | $27.76 | 68600 |
| 2023-07-14 | 27.00 | $26.67 | 27100 |
| 2023-07-13 | 27.10 | $27.00 | 39300 |
| 2023-07-12 | 27.11 | $26.93 | 27200 |
| 2023-07-11 | 27.15 | $26.74 | 25400 |
| 2023-07-10 | 27.25 | $26.80 | 10200 |
| 2023-07-07 | 27.35 | $27.03 | 38200 |
| 2023-07-06 | 27.39 | $26.80 | 19800 |
| 2023-07-05 | 27.51 | $27.02 | 17200 |
| 2023-07-03 | 27.57 | $27.53 | 7700 |
| 2023-06-30 | 27.49 | $27.08 | 20300 |
| 2023-06-29 | 27.51 | $27.10 | 15200 |
| 2023-06-28 | 27.52 | $27.22 | 16900 |
| 2023-06-27 | 27.49 | $26.83 | 18700 |
| 2023-06-26 | 27.57 | $26.76 | 26800 |
| 2023-06-23 | 27.67 | $27.02 | 91900 |
| 2023-06-22 | 27.70 | $26.47 | 20300 |
| 2023-06-21 | 27.89 | $26.67 | 20900 |
| 2023-06-20 | 28.04 | $26.98 | 12200 |
| 2023-06-16 | 28.12 | $27.79 | 45400 |
| 2023-06-15 | 27.93 | $28.07 | 29900 |
| 2023-06-14 | 27.59 | $27.27 | 22700 |
| 2023-06-13 | 27.42 | $27.44 | 21200 |
| 2023-06-12 | 27.13 | $26.84 | 21400 |
| 2023-06-09 | 26.95 | $26.88 | 12400 |
| 2023-06-08 | 26.71 | $27.00 | 15700 |
| 2023-06-07 | 26.36 | $27.46 | 40200 |
| 2023-06-06 | 25.77 | $26.57 | 28800 |
| 2023-06-05 | 25.33 | $25.20 | 14900 |
| 2023-06-02 | 25.21 | $25.67 | 25500 |
| 2023-06-01 | 24.91 | $24.31 | 21700 |
| 2023-05-31 | 24.97 | $24.14 | 18000 |
| 2023-05-30 | 25.09 | $25.16 | 9600 |
| 2023-05-26 | 24.90 | $25.32 | 22600 |
| 2023-05-25 | 24.62 | $24.69 | 19100 |
| 2023-05-24 | 24.47 | $24.90 | 15600 |
| 2023-05-23 | 24.21 | $25.48 | 34800 |
| 2023-05-22 | 23.72 | $24.71 | 36900 |
| 2023-05-19 | 23.36 | $23.73 | 26900 |
| 2023-05-18 | 23.24 | $24.40 | 16400 |
| 2023-05-17 | 22.89 | $24.03 | 29800 |
| 2023-05-16 | 22.58 | $22.86 | 18800 |
| 2023-05-15 | 22.59 | $23.28 | 25000 |
| 2023-05-12 | 22.48 | $22.91 | 36000 |
| 2023-05-11 | 22.48 | $22.64 | 20600 |
| 2023-05-10 | 22.58 | $22.85 | 11600 |
| 2023-05-09 | 22.65 | $22.91 | 46900 |
| 2023-05-08 | 22.73 | $22.96 | 37000 |
| 2023-05-05 | 22.84 | $23.20 | 30000 |
| 2023-05-04 | 22.90 | $22.92 | 62200 |
| 2023-05-03 | 23.09 | $23.00 | 33400 |
| 2023-05-02 | 23.31 | $23.18 | 35800 |
| 2023-05-01 | 23.53 | $24.09 | 31000 |
| 2023-04-28 | 23.54 | $24.11 | 37100 |
| 2023-04-27 | 23.56 | $23.95 | 89500 |
| 2023-04-26 | 23.65 | $23.96 | 34700 |
| 2023-04-25 | 23.79 | $23.51 | 35900 |
| 2023-04-24 | 24.11 | $24.20 | 21200 |
| 2023-04-21 | 24.31 | $24.63 | 32000 |
| 2023-04-20 | 24.43 | $24.49 | 31700 |
| 2023-04-19 | 24.65 | $24.38 | 46700 |
| 2023-04-18 | 24.97 | $23.26 | 71500 |
| 2023-04-17 | 25.73 | $25.14 | 37600 |
| 2023-04-14 | 26.07 | $26.35 | 32700 |
| 2023-04-13 | 26.12 | $26.46 | 16400 |
| 2023-04-12 | 26.17 | $26.30 | 13700 |
| 2023-04-11 | 26.29 | $26.55 | 22300 |
| 2023-04-10 | 26.37 | $26.72 | 45500 |
| 2023-04-06 | 26.43 | $26.76 | 30900 |
| 2023-04-05 | 26.51 | $26.10 | 65900 |
| 2023-04-04 | 26.83 | $26.44 | 42700 |
| 2023-04-03 | 27.13 | $26.32 | 83600 |
| 2023-03-31 | 27.54 | $27.87 | 63700 |
| 2023-03-30 | 27.58 | $27.50 | 14500 |
| 2023-03-29 | 27.74 | $28.11 | 13500 |
| 2023-03-28 | 27.77 | $28.21 | 48200 |
| 2023-03-27 | 27.78 | $28.07 | 27600 |
| 2023-03-24 | 27.86 | $28.13 | 24100 |
| 2023-03-23 | 27.95 | $28.15 | 85100 |
| 2023-03-22 | 28.07 | $27.81 | 24000 |
| 2023-03-21 | 28.34 | $28.93 | 11800 |
| 2023-03-20 | 28.32 | $28.28 | 28000 |
| 2023-03-17 | 28.53 | $28.60 | 52100 |
| 2023-03-16 | 28.70 | $29.61 | 26500 |
| 2023-03-15 | 28.60 | $29.09 | 39800 |
| 2023-03-14 | 28.67 | $29.35 | 78100 |
| 2023-03-13 | 28.68 | $26.88 | 53500 |
| 2023-03-10 | 29.50 | $28.73 | 28000 |
| 2023-03-09 | 29.92 | $29.07 | 21100 |
| 2023-03-08 | 30.35 | $30.38 | 28800 |
| 2023-03-07 | 30.46 | $30.60 | 27200 |
| 2023-03-06 | 30.54 | $30.45 | 45200 |
| 2023-03-03 | 30.70 | $30.78 | 11800 |
| 2023-03-02 | 30.79 | $30.70 | 20500 |
| 2023-03-01 | 30.95 | $31.00 | 16800 |
| 2023-02-28 | 31.05 | $31.21 | 14200 |
| 2023-02-27 | 31.12 | $31.60 | 19000 |
| 2023-02-24 | 31.09 | $31.50 | 13700 |
| 2023-02-23 | 31.10 | $31.68 | 15700 |
| 2023-02-22 | 31.07 | $31.06 | 18100 |
| 2023-02-21 | 31.24 | $31.54 | 24300 |
| 2023-02-17 | 31.31 | $31.72 | 38600 |
| 2023-02-16 | 31.36 | $31.17 | 25500 |
| 2023-02-15 | 31.60 | $31.78 | 28300 |
| 2023-02-14 | 31.71 | $31.16 | 32200 |
| 2023-02-13 | 32.05 | $31.77 | 22100 |
| 2023-02-10 | 32.30 | $31.80 | 22700 |
| 2023-02-09 | 32.59 | $31.97 | 18100 |
| 2023-02-08 | 32.90 | $32.55 | 13100 |
| 2023-02-07 | 33.11 | $33.21 | 22500 |
| 2023-02-06 | 33.16 | $33.72 | 11400 |
| 2023-02-03 | 33.07 | $34.10 | 12900 |
| 2023-02-02 | 32.85 | $33.37 | 11900 |
| 2023-02-01 | 32.82 | $33.19 | 16900 |
| 2023-01-31 | 32.85 | $32.98 | 29200 |
| 2023-01-30 | 32.96 | $32.56 | 8700 |
| 2023-01-27 | 33.24 | $32.72 | 6500 |
| 2023-01-26 | 33.54 | $33.00 | 12100 |
| 2023-01-25 | 33.83 | $33.01 | 8400 |
| 2023-01-24 | 34.19 | $33.29 | 10700 |
| 2023-01-23 | 34.54 | $34.05 | 28200 |
| 2023-01-20 | 34.73 | $34.36 | 30000 |
| 2023-01-19 | 34.86 | $34.50 | 15100 |
| 2023-01-18 | 34.98 | $34.51 | 28100 |
| 2023-01-17 | 35.12 | $34.64 | 11900 |
| 2023-01-13 | 35.25 | $35.54 | 9100 |
| 2023-01-12 | 35.12 | $35.60 | 12400 |
| 2023-01-11 | 34.95 | $35.21 | 5900 |
| 2023-01-10 | 34.85 | $35.20 | 10000 |
| 2023-01-09 | 34.75 | $34.66 | 3700 |
| 2023-01-06 | 34.79 | $35.15 | 12100 |
| 2023-01-05 | 34.68 | $34.69 | 8400 |
| 2023-01-04 | 34.70 | $34.55 | 15100 |
| 2023-01-03 | 34.78 | $34.61 | 7900 |
| 2022-12-30 | 34.85 | $34.64 | 6100 |
| 2022-12-29 | 34.93 | $34.85 | 12100 |
| 2022-12-28 | 34.96 | $34.83 | 5900 |
| 2022-12-27 | 35.00 | $35.02 | 4900 |
| 2022-12-23 | 34.99 | $34.95 | 9300 |
| 2022-12-22 | 35.01 | $34.90 | 7900 |
| 2022-12-21 | 35.04 | $35.20 | 14200 |
| 2022-12-20 | 34.99 | $35.18 | 9200 |
| 2022-12-19 | 34.93 | $35.55 | 13800 |
| 2022-12-16 | 34.75 | $35.52 | 65500 |
| 2022-12-15 | 34.54 | $34.56 | 26000 |
| 2022-12-14 | 34.59 | $34.66 | 15300 |
| 2022-12-13 | 34.63 | $35.45 | 35700 |
| 2022-12-12 | 34.42 | $34.46 | 15100 |
| 2022-12-09 | 34.50 | $34.45 | 8300 |
| 2022-12-08 | 34.59 | $34.74 | 7700 |
| 2022-12-07 | 34.63 | $34.44 | 14400 |
| 2022-12-06 | 34.77 | $34.65 | 15200 |
| 2022-12-05 | 34.88 | $34.65 | 39300 |
| 2022-12-02 | 35.02 | $34.92 | 7600 |
| 2022-12-01 | 35.11 | $35.38 | 5200 |
| 2022-11-30 | 35.07 | $35.60 | 16200 |
| 2022-11-29 | 34.96 | $34.61 | 7400 |
| 2022-11-28 | 35.15 | $34.89 | 18200 |
| 2022-11-25 | 35.30 | $35.11 | 6300 |
| 2022-11-23 | 35.41 | $35.23 | 6100 |
| 2022-11-22 | 35.50 | $35.39 | 15300 |
| 2022-11-21 | 35.57 | $35.70 | 4000 |
| 2022-11-18 | 35.56 | $35.80 | 6800 |
| 2022-11-17 | 35.52 | $35.40 | 8900 |
| 2022-11-16 | 35.60 | $35.51 | 5500 |
| 2022-11-15 | 35.66 | $35.71 | 12400 |
| 2022-11-14 | 35.67 | $35.44 | 10900 |
| 2022-11-11 | 35.78 | $35.09 | 29100 |
| 2022-11-10 | 36.01 | $36.70 | 20300 |
| 2022-11-09 | 35.79 | $35.25 | 5400 |
| 2022-11-08 | 35.98 | $35.42 | 6800 |
| 2022-11-07 | 36.15 | $35.68 | 8500 |
| 2022-11-04 | 36.28 | $35.67 | 13700 |
| 2022-11-03 | 36.44 | $35.07 | 37800 |
| 2022-11-02 | 36.81 | $36.44 | 22100 |
| 2022-11-01 | 36.83 | $36.92 | 6500 |
| 2022-10-31 | 36.69 | $37.03 | 17100 |
| 2022-10-28 | 36.48 | $37.30 | 12000 |
| 2022-10-27 | 36.13 | $35.75 | 14000 |
| 2022-10-26 | 36.19 | $36.06 | 12100 |
| 2022-10-25 | 36.16 | $36.07 | 7300 |
| 2022-10-24 | 36.11 | $36.00 | 9300 |
| 2022-10-21 | 36.07 | $35.73 | 9900 |
| 2022-10-20 | 36.11 | $35.66 | 12900 |
| 2022-10-19 | 36.17 | $36.25 | 9800 |
| 2022-10-18 | 36.05 | $36.43 | 19800 |
| 2022-10-17 | 35.84 | $36.35 | 11700 |
| 2022-10-14 | 35.61 | $35.70 | 8800 |
| 2022-10-13 | 35.52 | $35.89 | 12800 |
| 2022-10-12 | 35.36 | $35.10 | 6900 |
| 2022-10-11 | 35.41 | $35.09 | 8400 |
| 2022-10-10 | 35.48 | $35.53 | 8000 |
| 2022-10-07 | 35.41 | $35.52 | 7700 |
| 2022-10-06 | 35.33 | $35.85 | 9200 |
| 2022-10-05 | 35.13 | $35.77 | 8200 |
| 2022-10-04 | 34.92 | $35.50 | 15800 |
| 2022-10-03 | 34.74 | $35.10 | 12800 |
| 2022-09-30 | 34.65 | $34.59 | 17600 |
| 2022-09-29 | 34.71 | $34.51 | 10800 |
| 2022-09-28 | 34.80 | $34.97 | 16100 |
| 2022-09-27 | 34.78 | $34.68 | 12500 |
| 2022-09-26 | 34.85 | $35.02 | 14500 |
| 2022-09-23 | 34.83 | $34.60 | 20100 |
| 2022-09-22 | 34.94 | $34.67 | 5000 |
| 2022-09-21 | 35.05 | $35.40 | 9300 |
| 2022-09-20 | 34.96 | $35.57 | 11700 |
| 2022-09-19 | 34.80 | $35.27 | 6500 |
| 2022-09-16 | 34.71 | $35.12 | 19800 |
| 2022-09-15 | 34.65 | $35.08 | 8100 |
| 2022-09-14 | 34.60 | $34.50 | 20300 |
| 2022-09-13 | 34.72 | $34.53 | 8400 |
| 2022-09-12 | 34.87 | $35.60 | 8600 |
| 2022-09-09 | 34.72 | $35.27 | 5100 |
| 2022-09-08 | 34.65 | $35.30 | 6100 |
| 2022-09-07 | 34.57 | $35.04 | 10700 |
| 2022-09-06 | 34.56 | $34.67 | 6700 |
| 2022-09-02 | 34.67 | $34.66 | 7700 |
| 2022-09-01 | 34.82 | $35.07 | 14500 |
| 2022-08-31 | 34.88 | $34.65 | 18100 |
| 2022-08-30 | 35.10 | $34.60 | 10300 |
| 2022-08-29 | 35.40 | $34.61 | 9100 |
| 2022-08-26 | 35.76 | $35.26 | 10200 |
| 2022-08-25 | 36.00 | $35.89 | 12000 |
| 2022-08-24 | 36.09 | $35.50 | 10600 |
| 2022-08-23 | 36.33 | $35.50 | 8200 |
| 2022-08-22 | 36.63 | $35.90 | 8300 |
| 2022-08-19 | 36.87 | $36.66 | 10200 |
| 2022-08-18 | 36.91 | $37.01 | 6900 |
| 2022-08-17 | 36.86 | $36.79 | 8600 |
| 2022-08-16 | 36.85 | $37.42 | 6300 |
| 2022-08-15 | 36.65 | $37.41 | 10300 |
| 2022-08-12 | 36.40 | $36.47 | 11500 |
| 2022-08-11 | 36.40 | $36.66 | 9100 |
| 2022-08-10 | 36.33 | $35.99 | 25500 |
| 2022-08-09 | 36.47 | $36.14 | 14800 |
| 2022-08-08 | 36.58 | $35.91 | 7900 |
| 2022-08-05 | 36.80 | $36.18 | 4500 |
| 2022-08-04 | 36.97 | $36.37 | 24200 |
| 2022-08-03 | 37.12 | $36.70 | 5300 |
| 2022-08-02 | 37.19 | $36.92 | 6600 |
| 2022-08-01 | 37.20 | $37.33 | 8000 |
| 2022-07-29 | 37.07 | $37.37 | 37200 |
| 2022-07-28 | 36.90 | $37.20 | 10000 |
| 2022-07-27 | 36.74 | $37.06 | 7100 |
| 2022-07-26 | 36.59 | $36.68 | 19500 |
| 2022-07-25 | 36.52 | $36.92 | 15300 |
| 2022-07-22 | 36.35 | $36.28 | 11600 |
| 2022-07-21 | 36.35 | $36.30 | 9300 |
| 2022-07-20 | 36.34 | $36.95 | 20300 |
| 2022-07-19 | 36.13 | $36.27 | 11100 |
| 2022-07-18 | 36.08 | $36.37 | 18100 |
| 2022-07-15 | 35.98 | $36.35 | 16700 |
| 2022-07-14 | 35.87 | $35.10 | 17100 |
| 2022-07-13 | 36.14 | $36.12 | 15800 |
| 2022-07-12 | 36.14 | $35.86 | 6700 |
| 2022-07-11 | 36.21 | $36.13 | 11500 |
| 2022-07-08 | 36.22 | $36.10 | 11800 |
| 2022-07-07 | 36.24 | $35.86 | 14300 |
| 2022-07-06 | 36.34 | $36.35 | 8700 |
| 2022-07-05 | 36.29 | $36.38 | 18700 |
| 2022-07-01 | 36.23 | $36.63 | 9600 |
| 2022-06-30 | 36.07 | $36.25 | 30900 |
| 2022-06-29 | 36.00 | $36.09 | 19700 |
| 2022-06-28 | 35.95 | $36.01 | 15600 |
| 2022-06-27 | 35.93 | $35.99 | 12200 |
| 2022-06-24 | 35.90 | $35.71 | 49500 |
| 2022-06-23 | 35.95 | $36.25 | 13400 |
| 2022-06-22 | 35.84 | $36.26 | 15900 |
| 2022-06-21 | 35.71 | $36.16 | 17200 |
| 2022-06-17 | 35.58 | $35.13 | 70300 |
| 2022-06-16 | 35.74 | $35.75 | 27200 |
| 2022-06-15 | 35.75 | $36.02 | 22800 |
| 2022-06-14 | 35.67 | $34.96 | 31400 |
| 2022-06-13 | 35.90 | $34.61 | 20000 |
| 2022-06-10 | 36.30 | $34.95 | 15400 |
| 2022-06-09 | 36.68 | $35.55 | 15900 |
| 2022-06-08 | 36.94 | $36.27 | 7900 |
| 2022-06-07 | 37.01 | $36.95 | 9800 |
| 2022-06-06 | 36.88 | $36.79 | 11300 |
| 2022-06-03 | 36.76 | $36.71 | 13700 |
| 2022-06-02 | 36.64 | $37.67 | 11200 |
| 2022-06-01 | 36.17 | $36.70 | 13700 |
| 2022-05-31 | 35.89 | $36.46 | 37700 |
| 2022-05-27 | 35.63 | $36.05 | 25500 |
| 2022-05-26 | 35.44 | $35.80 | 29600 |
| 2022-05-25 | 35.28 | $35.64 | 26600 |
| 2022-05-24 | 35.14 | $35.58 | 21100 |
| 2022-05-23 | 34.98 | $35.39 | 20000 |
| 2022-05-20 | 34.85 | $34.95 | 16700 |
| 2022-05-19 | 34.84 | $34.53 | 18600 |
| 2022-05-18 | 34.95 | $34.89 | 17300 |
| 2022-05-17 | 34.97 | $35.15 | 29600 |
| 2022-05-16 | 34.92 | $34.78 | 8900 |
| 2022-05-13 | 34.98 | $34.85 | 20900 |
| 2022-05-12 | 35.03 | $35.06 | 20400 |
| 2022-05-11 | 35.02 | $35.03 | 18900 |
| 2022-05-10 | 35.02 | $35.07 | 19400 |
| 2022-05-09 | 35.01 | $35.34 | 26100 |
| 2022-05-06 | 34.91 | $34.93 | 9900 |
| 2022-05-05 | 34.92 | $35.05 | 16500 |
| 2022-05-04 | 34.90 | $35.64 | 26400 |
| 2022-05-03 | 34.70 | $34.44 | 21300 |
| 2022-05-02 | 34.83 | $34.25 | 27300 |
| 2022-04-29 | 35.05 | $34.40 | 27600 |
| 2022-04-28 | 35.27 | $35.34 | 16900 |
| 2022-04-27 | 35.24 | $34.77 | 23600 |
| 2022-04-26 | 35.40 | $34.80 | 14600 |
| 2022-04-25 | 35.57 | $35.54 | 17700 |
| 2022-04-22 | 35.54 | $35.44 | 12600 |
| 2022-04-21 | 35.55 | $36.12 | 10700 |
| 2022-04-20 | 35.33 | $36.89 | 17100 |
| 2022-04-19 | 34.83 | $35.86 | 13400 |
| 2022-04-18 | 34.54 | $34.53 | 19800 |
| 2022-04-14 | 34.62 | $34.55 | 17800 |
| 2022-04-13 | 34.71 | $35.12 | 20100 |
| 2022-04-12 | 34.65 | $34.83 | 15000 |
| 2022-04-11 | 34.68 | $34.58 | 21100 |
| 2022-04-08 | 34.79 | $34.32 | 12400 |
| 2022-04-07 | 35.02 | $34.57 | 16600 |
| 2022-04-06 | 35.23 | $34.84 | 12700 |
| 2022-04-05 | 35.39 | $35.04 | 13700 |
| 2022-04-04 | 35.54 | $35.25 | 11400 |
| 2022-04-01 | 35.65 | $35.28 | 23900 |
| 2022-03-31 | 35.77 | $35.00 | 41400 |
| 2022-03-30 | 36.01 | $35.95 | 34500 |
| 2022-03-29 | 36.00 | $36.36 | 22100 |
| 2022-03-28 | 35.86 | $35.42 | 10000 |
| 2022-03-25 | 35.99 | $35.50 | 12100 |
| 2022-03-24 | 36.11 | $35.97 | 13400 |
| 2022-03-23 | 36.11 | $35.57 | 15700 |
| 2022-03-22 | 36.24 | $36.25 | 15800 |
| 2022-03-21 | 36.18 | $35.89 | 13900 |
| 2022-03-18 | 36.21 | $35.51 | 53900 |
| 2022-03-17 | 36.36 | $36.63 | 5900 |
| 2022-03-16 | 36.20 | $36.58 | 11600 |
| 2022-03-15 | 36.00 | $36.26 | 12300 |
| 2022-03-14 | 35.87 | $36.34 | 10300 |
| 2022-03-11 | 35.68 | $36.01 | 13700 |
| 2022-03-10 | 35.55 | $36.07 | 13600 |
| 2022-03-09 | 35.37 | $35.75 | 14600 |
| 2022-03-08 | 35.26 | $35.35 | 20200 |
| 2022-03-07 | 35.26 | $35.47 | 21300 |
| 2022-03-04 | 35.22 | $35.41 | 22500 |
| 2022-03-03 | 35.20 | $35.68 | 8400 |
| 2022-03-02 | 35.09 | $36.04 | 12800 |
| 2022-03-01 | 34.85 | $35.02 | 36300 |
| 2022-02-28 | 34.88 | $34.97 | 43400 |
| 2022-02-25 | 34.95 | $35.16 | 62900 |
| 2022-02-24 | 34.98 | $35.07 | 22600 |
| 2022-02-23 | 35.05 | $34.89 | 22100 |
| 2022-02-22 | 35.21 | $34.85 | 29100 |
| 2022-02-18 | 35.42 | $35.51 | 11400 |
| 2022-02-17 | 35.48 | $35.46 | 9500 |
| 2022-02-16 | 35.57 | $36.19 | 10800 |
| 2022-02-15 | 35.45 | $35.90 | 15400 |
| 2022-02-14 | 35.42 | $35.57 | 10000 |
| 2022-02-11 | 35.48 | $35.66 | 20500 |
| 2022-02-10 | 35.55 | $35.75 | 25000 |
| 2022-02-09 | 35.60 | $36.04 | 12500 |
| 2022-02-08 | 35.59 | $36.47 | 16800 |
| 2022-02-07 | 35.45 | $36.14 | 10200 |
| 2022-02-04 | 35.40 | $35.89 | 46000 |
| 2022-02-03 | 35.42 | $35.42 | 24000 |
| 2022-02-02 | 35.62 | $35.16 | 11400 |
| 2022-02-01 | 35.94 | $35.35 | 21600 |
| 2022-01-31 | 36.30 | $35.54 | 19300 |
| 2022-01-28 | 36.68 | $35.40 | 16000 |
| 2022-01-27 | 37.19 | $36.26 | 9400 |
| 2022-01-26 | 37.54 | $36.97 | 11700 |
| 2022-01-25 | 37.76 | $36.99 | 15400 |
| 2022-01-24 | 38.01 | $37.94 | 21300 |
| 2022-01-21 | 38.01 | $36.66 | 19800 |
| 2022-01-20 | 38.42 | $36.58 | 23700 |
| 2022-01-19 | 38.94 | $38.41 | 29000 |
| 2022-01-18 | 38.98 | $42.20 | 122000 |
| 2022-01-14 | 37.83 | $37.76 | 6200 |
| 2022-01-13 | 37.83 | $37.41 | 9100 |
| 2022-01-12 | 37.93 | $37.50 | 12100 |
| 2022-01-11 | 38.03 | $37.46 | 8300 |
| 2022-01-10 | 38.16 | $38.14 | 17300 |
| 2022-01-07 | 38.10 | $38.49 | 9800 |
| 2022-01-06 | 37.91 | $38.75 | 8900 |
| 2022-01-05 | 37.59 | $38.13 | 11100 |
| 2022-01-04 | 37.40 | $37.80 | 19000 |
| 2022-01-03 | 37.27 | $37.13 | 19100 |
| 2021-12-31 | 37.33 | $37.58 | 7100 |
| 2021-12-30 | 37.26 | $37.56 | 6900 |
| 2021-12-29 | 37.18 | $37.67 | 9000 |
| 2021-12-28 | 37.05 | $37.72 | 18900 |
| 2021-12-27 | 36.88 | $38.30 | 9100 |
| 2021-12-23 | 36.49 | $37.40 | 14500 |
| 2021-12-22 | 36.31 | $36.96 | 7500 |
| 2021-12-21 | 36.24 | $36.58 | 6800 |
| 2021-12-20 | 36.29 | $35.97 | 12700 |
| 2021-12-17 | 36.55 | $36.50 | 31500 |
| 2021-12-16 | 36.70 | $37.40 | 15300 |
| 2021-12-15 | 36.62 | $36.76 | 15300 |
| 2021-12-14 | 36.73 | $36.78 | 15700 |
| 2021-12-13 | 36.87 | $37.00 | 11300 |
| 2021-12-10 | 36.97 | $37.21 | 11700 |
| 2021-12-09 | 37.04 | $36.98 | 6600 |
| 2021-12-08 | 37.21 | $37.76 | 15300 |
| 2021-12-07 | 37.18 | $37.87 | 15600 |
| 2021-12-06 | 37.11 | $37.72 | 9500 |
| 2021-12-03 | 37.08 | $36.77 | 10000 |
| 2021-12-02 | 37.36 | $37.45 | 11500 |
| 2021-12-01 | 37.49 | $36.31 | 11200 |
| 2021-11-30 | 38.02 | $36.75 | 9800 |
| 2021-11-29 | 38.53 | $37.30 | 12400 |
| 2021-11-26 | 38.97 | $37.54 | 11700 |
| 2021-11-24 | 39.44 | $39.47 | 8600 |
| 2021-11-23 | 39.39 | $39.66 | 9900 |
| 2021-11-22 | 39.26 | $38.34 | 8600 |
| 2021-11-19 | 39.52 | $38.57 | 9500 |
| 2021-11-18 | 39.75 | $38.92 | 18400 |
| 2021-11-17 | 39.90 | $38.59 | 9600 |
| 2021-11-16 | 40.19 | $39.26 | 5700 |
| 2021-11-15 | 40.31 | $39.64 | 20200 |
| 2021-11-12 | 40.32 | $40.40 | 19700 |
| 2021-11-11 | 40.07 | $39.75 | 14000 |
| 2021-11-10 | 39.96 | $39.90 | 12400 |
| 2021-11-09 | 39.75 | $39.41 | 5000 |
| 2021-11-08 | 39.64 | $39.87 | 18900 |
| 2021-11-05 | 39.34 | $40.33 | 20600 |
| 2021-11-04 | 38.81 | $38.97 | 10000 |
| 2021-11-03 | 38.58 | $38.93 | 15300 |
| 2021-11-02 | 38.29 | $38.28 | 7000 |
| 2021-11-01 | 38.14 | $38.37 | 5700 |
| 2021-10-29 | 37.92 | $37.54 | 14800 |
| 2021-10-28 | 37.89 | $38.06 | 20800 |
| 2021-10-27 | 37.68 | $37.13 | 8000 |
| 2021-10-26 | 37.71 | $37.37 | 11000 |
| 2021-10-25 | 37.66 | $37.73 | 12400 |
| 2021-10-22 | 37.47 | $37.34 | 7200 |
| 2021-10-21 | 37.34 | $37.26 | 5500 |
| 2021-10-20 | 37.20 | $37.54 | 11000 |
| 2021-10-19 | 36.93 | $37.65 | 6500 |
| 2021-10-18 | 36.56 | $36.91 | 11700 |
| 2021-10-15 | 36.32 | $36.09 | 20600 |
| 2021-10-14 | 36.29 | $36.05 | 9800 |
| 2021-10-13 | 36.25 | $35.74 | 9300 |
| 2021-10-12 | 36.29 | $35.70 | 19900 |
| 2021-10-11 | 36.35 | $35.86 | 7800 |
| 2021-10-08 | 36.35 | $35.77 | 12600 |
| 2021-10-07 | 36.37 | $36.67 | 10900 |
| 2021-10-06 | 36.09 | $35.81 | 5900 |
| 2021-10-05 | 36.02 | $35.84 | 7900 |
| 2021-10-04 | 35.91 | $35.57 | 7000 |
| 2021-10-01 | 35.84 | $35.73 | 8900 |
| 2021-09-30 | 35.71 | $35.85 | 13800 |
| 2021-09-29 | 35.49 | $36.07 | 11400 |
| 2021-09-28 | 35.14 | $35.85 | 13600 |
| 2021-09-27 | 34.78 | $36.72 | 21700 |
| 2021-09-24 | 34.05 | $36.24 | 50900 |
| 2021-09-23 | 33.32 | $33.48 | 5000 |
| 2021-09-22 | 33.31 | $33.17 | 5400 |
| 2021-09-21 | 33.39 | $33.40 | 9200 |
| 2021-09-20 | 33.42 | $33.28 | 17500 |
| 2021-09-17 | 33.50 | $34.00 | 80600 |
| 2021-09-16 | 33.37 | $33.48 | 11800 |
| 2021-09-15 | 33.37 | $33.70 | 12600 |
| 2021-09-14 | 33.32 | $33.01 | 10900 |
| 2021-09-13 | 33.47 | $33.44 | 12300 |
| 2021-09-10 | 33.52 | $33.21 | 12600 |
| 2021-09-09 | 33.66 | $33.34 | 13600 |
| 2021-09-08 | 33.79 | $33.37 | 11300 |
| 2021-09-07 | 33.94 | $33.50 | 11400 |
| 2021-09-03 | 34.08 | $33.84 | 12900 |
| 2021-09-02 | 34.15 | $34.30 | 9200 |
| 2021-09-01 | 34.08 | $34.51 | 8400 |
| 2021-08-31 | 33.93 | $34.32 | 23400 |
| 2021-08-30 | 33.81 | $33.75 | 7200 |
| 2021-08-27 | 33.84 | $34.28 | 7000 |
| 2021-08-26 | 33.72 | $33.50 | 7300 |
| 2021-08-25 | 33.81 | $33.51 | 4100 |
| 2021-08-24 | 33.93 | $33.71 | 11700 |
| 2021-08-23 | 34.00 | $33.78 | 11800 |
| 2021-08-20 | 34.07 | $33.51 | 13100 |
| 2021-08-19 | 34.24 | $34.17 | 8800 |
| 2021-08-18 | 34.24 | $33.51 | 8800 |
| 2021-08-17 | 34.44 | $34.25 | 7100 |
| 2021-08-16 | 34.45 | $34.43 | 6700 |
| 2021-08-13 | 34.40 | $34.30 | 5600 |
| 2021-08-12 | 34.38 | $34.72 | 4400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.63
2025-10-02
Close Price
$48.75
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.50
Average
50.87
Maximum
72.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 52.63 | $48.75 | — |
| 2025-10-01 | 52.63 | $48.75 | — |
| 2025-09-30 | 52.63 | $48.75 | 168821 |
| 2025-09-29 | 54.26 | $49.18 | 42422 |
| 2025-09-26 | 57.27 | $49.95 | 54646 |
| 2025-09-25 | 53.72 | $48.83 | 33900 |
| 2025-09-24 | 54.37 | $49.00 | 61307 |
| 2025-09-23 | 55.81 | $49.38 | 140100 |
| 2025-09-22 | 56.90 | $49.67 | 43200 |
| 2025-09-19 | 57.16 | $49.74 | 116801 |
| 2025-09-18 | 67.89 | $52.33 | 51609 |
| 2025-09-17 | 57.22 | $48.71 | 37617 |
| 2025-09-16 | 54.19 | $47.95 | 22900 |
| 2025-09-15 | 58.10 | $48.71 | 24000 |
| 2025-09-12 | 60.11 | $49.08 | 26100 |
| 2025-09-11 | 61.03 | $49.25 | 31000 |
| 2025-09-10 | 58.92 | $48.65 | 27700 |
| 2025-09-09 | 58.13 | $48.43 | 31415 |
| 2025-09-08 | 63.51 | $49.45 | 49600 |
| 2025-09-05 | 64.01 | $49.54 | 40000 |
| 2025-09-04 | 64.87 | $49.70 | 45243 |
| 2025-09-03 | 61.60 | $48.63 | 37138 |
| 2025-09-02 | 61.86 | $48.68 | 28918 |
| 2025-08-29 | 64.18 | $49.14 | 50400 |
| 2025-08-28 | 62.97 | $48.72 | 24238 |
| 2025-08-27 | 62.66 | $48.61 | 43200 |
| 2025-08-26 | 62.71 | $48.62 | 32600 |
| 2025-08-25 | 61.53 | $48.18 | 35700 |
| 2025-08-22 | 62.90 | $48.50 | 58700 |
| 2025-08-21 | 53.59 | $45.46 | 41300 |
| 2025-08-20 | 56.47 | $46.11 | 52600 |
| 2025-08-19 | 57.00 | $46.23 | 34900 |
| 2025-08-18 | 57.05 | $46.24 | 62500 |
| 2025-08-15 | 54.64 | $45.50 | 47600 |
| 2025-08-14 | 57.45 | $46.18 | 50600 |
| 2025-08-13 | 59.95 | $46.76 | 24900 |
| 2025-08-12 | 56.68 | $45.70 | 57600 |
| 2025-08-11 | 49.27 | $43.70 | 38300 |
| 2025-08-08 | 49.31 | $43.71 | 25700 |
| 2025-08-07 | 47.98 | $43.38 | 26700 |
| 2025-08-06 | 49.20 | $43.71 | 48100 |
| 2025-08-05 | 50.08 | $43.95 | 63700 |
| 2025-08-04 | 48.32 | $43.47 | 82700 |
| 2025-08-01 | 45.10 | $42.63 | 52700 |
| 2025-07-31 | 48.45 | $43.61 | 38000 |
| 2025-07-30 | 52.24 | $44.62 | 35700 |
| 2025-07-29 | 55.86 | $45.50 | 34400 |
| 2025-07-28 | 58.77 | $46.16 | 64800 |
| 2025-07-25 | 55.58 | $45.20 | 40700 |
| 2025-07-24 | 53.51 | $44.62 | 29000 |
| 2025-07-23 | 59.74 | $45.99 | 33300 |
| 2025-07-22 | 58.40 | $45.59 | 49600 |
| 2025-07-21 | 57.14 | $45.22 | 100600 |
| 2025-07-18 | 58.50 | $45.52 | 47100 |
| 2025-07-17 | 59.08 | $45.65 | 74200 |
| 2025-07-16 | 57.42 | $45.11 | 59800 |
| 2025-07-15 | 55.07 | $44.38 | 56300 |
| 2025-07-14 | 65.55 | $46.61 | 56800 |
| 2025-07-11 | 63.48 | $45.91 | 47100 |
| 2025-07-10 | 65.96 | $46.37 | 48300 |
| 2025-07-09 | 64.01 | $45.70 | 46800 |
| 2025-07-08 | 63.95 | $45.68 | 53400 |
| 2025-07-07 | 63.39 | $45.48 | 65100 |
| 2025-07-03 | 71.52 | $47.01 | 72700 |
| 2025-07-02 | 68.70 | $45.88 | 98900 |
| 2025-07-01 | 64.58 | $44.48 | 82000 |
| 2025-06-30 | 56.69 | $42.44 | 129800 |
| 2025-06-27 | 56.51 | $42.40 | 226500 |
| 2025-06-26 | 61.90 | $43.28 | 147500 |
| 2025-06-25 | 58.34 | $42.45 | 259000 |
| 2025-06-24 | 57.98 | $42.37 | 34400 |
| 2025-06-23 | 54.37 | $41.60 | 14700 |
| 2025-06-20 | 48.67 | $40.55 | 44900 |
| 2025-06-18 | 49.11 | $40.63 | 40600 |
| 2025-06-17 | 47.70 | $40.38 | 19600 |
| 2025-06-16 | 48.68 | $40.57 | 30600 |
| 2025-06-13 | 47.93 | $40.43 | 47000 |
| 2025-06-12 | 53.84 | $41.54 | 23200 |
| 2025-06-11 | 55.72 | $41.86 | 38500 |
| 2025-06-10 | 57.76 | $42.20 | 33800 |
| 2025-06-09 | 52.95 | $41.20 | 40400 |
| 2025-06-06 | 54.06 | $41.39 | 27900 |
| 2025-06-05 | 50.08 | $40.63 | 35600 |
| 2025-06-04 | 49.54 | $40.53 | 15300 |
| 2025-06-03 | 53.13 | $41.18 | 23400 |
| 2025-06-02 | 50.89 | $40.75 | 15400 |
| 2025-05-30 | 54.27 | $41.34 | 27300 |
| 2025-05-29 | 55.51 | $41.55 | 16300 |
| 2025-05-28 | 53.03 | $41.04 | 20000 |
| 2025-05-27 | 56.94 | $41.70 | 23800 |
| 2025-05-23 | 51.47 | $40.64 | 30600 |
| 2025-05-22 | 53.11 | $40.91 | 16000 |
| 2025-05-21 | 56.98 | $41.52 | 16400 |
| 2025-05-20 | 64.04 | $42.49 | 23800 |
| 2025-05-19 | 63.73 | $42.42 | 30300 |
| 2025-05-16 | 63.56 | $42.38 | 32000 |
| 2025-05-15 | 62.61 | $42.15 | 28500 |
| 2025-05-14 | 60.96 | $41.76 | 20600 |
| 2025-05-13 | 61.36 | $41.82 | 18600 |
| 2025-05-12 | 57.71 | $40.98 | 57700 |
| 2025-05-09 | 56.07 | $40.63 | 50200 |
| 2025-05-08 | 57.34 | $40.84 | 26900 |
| 2025-05-07 | 49.61 | $39.34 | 24900 |
| 2025-05-06 | 50.96 | $39.57 | 13500 |
| 2025-05-05 | 51.89 | $39.73 | 35600 |
| 2025-05-02 | 52.11 | $39.77 | 13500 |
| 2025-05-01 | 49.34 | $39.24 | 12400 |
| 2025-04-30 | 50.49 | $39.46 | 21000 |
| 2025-04-29 | 52.07 | $39.76 | 24400 |
| 2025-04-28 | 50.30 | $39.40 | 20500 |
| 2025-04-25 | 51.81 | $39.70 | 20000 |
| 2025-04-24 | 53.03 | $39.94 | 27800 |
| 2025-04-23 | 52.72 | $39.87 | 20300 |
| 2025-04-22 | 56.37 | $40.60 | 28600 |
| 2025-04-21 | 51.42 | $39.47 | 38100 |
| 2025-04-17 | 49.80 | $39.13 | 27100 |
| 2025-04-16 | 49.61 | $39.09 | 33200 |
| 2025-04-15 | 48.93 | $38.94 | 35500 |
| 2025-04-14 | 45.86 | $38.28 | 27400 |
| 2025-04-11 | 42.53 | $37.61 | 21000 |
| 2025-04-10 | 42.13 | $37.53 | 32600 |
| 2025-04-09 | 46.42 | $38.64 | 42400 |
| 2025-04-08 | 40.21 | $37.45 | 57700 |
| 2025-04-07 | 40.36 | $37.49 | 26900 |
| 2025-04-04 | 39.94 | $37.41 | 43300 |
| 2025-04-03 | 42.71 | $38.18 | 27600 |
| 2025-04-02 | 54.20 | $40.65 | 38800 |
| 2025-04-01 | 50.07 | $39.85 | 27000 |
| 2025-03-31 | 51.05 | $40.03 | 34900 |
| 2025-03-28 | 53.09 | $40.40 | 30800 |
| 2025-03-27 | 55.36 | $40.80 | 20500 |
| 2025-03-26 | 55.23 | $40.77 | 54800 |
| 2025-03-25 | 51.06 | $39.89 | 16300 |
| 2025-03-24 | 54.86 | $40.58 | 19900 |
| 2025-03-21 | 48.95 | $39.45 | 77100 |
| 2025-03-20 | 53.29 | $40.19 | 14100 |
| 2025-03-19 | 54.92 | $40.45 | 22000 |
| 2025-03-18 | 53.52 | $40.18 | 20700 |
| 2025-03-17 | 52.21 | $39.93 | 29500 |
| 2025-03-14 | 53.53 | $40.16 | 16100 |
| 2025-03-13 | 49.94 | $39.47 | 19500 |
| 2025-03-12 | 49.61 | $39.41 | 35100 |
| 2025-03-11 | 48.08 | $39.12 | 29300 |
| 2025-03-10 | 45.53 | $38.65 | 34900 |
| 2025-03-07 | 50.33 | $39.61 | 19200 |
| 2025-03-06 | 52.01 | $39.92 | 30800 |
| 2025-03-05 | 52.55 | $40.02 | 45600 |
| 2025-03-04 | 48.72 | $39.26 | 37300 |
| 2025-03-03 | 53.11 | $40.08 | 30500 |
| 2025-02-28 | 55.25 | $40.45 | 43600 |
| 2025-02-27 | 51.60 | $39.72 | 33900 |
| 2025-02-26 | 52.38 | $39.86 | 35500 |
| 2025-02-25 | 53.14 | $40.00 | 23400 |
| 2025-02-24 | 53.09 | $39.99 | 22200 |
| 2025-02-21 | 53.34 | $40.04 | 44200 |
| 2025-02-20 | 57.23 | $40.80 | 30500 |
| 2025-02-19 | 61.14 | $41.50 | 21300 |
| 2025-02-18 | 61.14 | $41.50 | 26500 |
| 2025-02-14 | 59.87 | $41.14 | 13600 |
| 2025-02-13 | 61.19 | $41.39 | 18800 |
| 2025-02-12 | 59.49 | $40.89 | 24800 |
| 2025-02-11 | 63.16 | $41.59 | 19500 |
| 2025-02-10 | 61.95 | $41.21 | 21000 |
| 2025-02-07 | 62.78 | $41.37 | 18500 |
| 2025-02-06 | 67.99 | $42.34 | 20200 |
| 2025-02-05 | 67.81 | $42.27 | 23600 |
| 2025-02-04 | 66.80 | $41.88 | 26900 |
| 2025-02-03 | 63.74 | $40.77 | 48000 |
| 2025-01-31 | 65.50 | $41.11 | 45800 |
| 2025-01-30 | 68.40 | $41.66 | 42000 |
| 2025-01-29 | 69.90 | $41.94 | 65100 |
| 2025-01-28 | 70.58 | $42.07 | 64200 |
| 2025-01-27 | 70.22 | $41.90 | 66200 |
| 2025-01-24 | 68.86 | $41.26 | 101800 |
| 2025-01-23 | 69.04 | $41.30 | 95300 |
| 2025-01-22 | 69.04 | $41.30 | 66100 |
| 2025-01-21 | 63.29 | $38.76 | 73700 |
| 2025-01-17 | 51.76 | $35.32 | 38800 |
| 2025-01-16 | 49.11 | $34.72 | 22400 |
| 2025-01-15 | 51.11 | $35.17 | 24600 |
| 2025-01-14 | 46.16 | $34.10 | 53800 |
| 2025-01-13 | 42.43 | $33.38 | 33700 |
| 2025-01-10 | 38.44 | $32.67 | 34700 |
| 2025-01-08 | 43.80 | $33.99 | 52900 |
| 2025-01-07 | 43.46 | $33.93 | 100700 |
| 2025-01-06 | 43.41 | $33.92 | 121200 |
| 2025-01-03 | 44.55 | $34.20 | 169900 |
| 2025-01-02 | 42.29 | $33.76 | 40600 |
| 2024-12-31 | 45.66 | $34.60 | 22300 |
| 2024-12-30 | 46.21 | $34.73 | 26500 |
| 2024-12-27 | 44.91 | $34.46 | 139300 |
| 2024-12-26 | 48.21 | $35.27 | 77400 |
| 2024-12-24 | 46.98 | $35.00 | 34700 |
| 2024-12-23 | 44.17 | $34.40 | 57700 |
| 2024-12-20 | 45.27 | $34.69 | 96900 |
| 2024-12-19 | 41.09 | $33.82 | 26300 |
| 2024-12-18 | 43.11 | $34.38 | 125000 |
| 2024-12-17 | 52.49 | $36.53 | 29300 |
| 2024-12-16 | 53.36 | $36.70 | 33100 |
| 2024-12-13 | 53.27 | $36.68 | 11600 |
| 2024-12-12 | 54.53 | $36.94 | 13000 |
| 2024-12-11 | 55.58 | $37.16 | 27200 |
| 2024-12-10 | 53.57 | $36.64 | 45900 |
| 2024-12-09 | 55.73 | $37.11 | 17100 |
| 2024-12-06 | 55.78 | $37.12 | 18700 |
| 2024-12-05 | 54.94 | $36.88 | 30300 |
| 2024-12-04 | 56.38 | $37.22 | 34600 |
| 2024-12-03 | 53.11 | $36.27 | 42500 |
| 2024-12-02 | 56.54 | $37.08 | 39600 |
| 2024-11-29 | 55.67 | $36.82 | 14300 |
| 2024-11-27 | 57.79 | $37.32 | 16500 |
| 2024-11-26 | 59.20 | $37.65 | 13700 |
| 2024-11-25 | 63.73 | $38.66 | 35600 |
| 2024-11-22 | 61.34 | $37.80 | 21100 |
| 2024-11-21 | 58.20 | $36.77 | 14800 |
| 2024-11-20 | 55.85 | $36.06 | 12800 |
| 2024-11-19 | 58.17 | $36.59 | 14100 |
| 2024-11-18 | 56.69 | $36.13 | 17700 |
| 2024-11-15 | 56.43 | $36.05 | 18000 |
| 2024-11-14 | 57.11 | $36.22 | 18000 |
| 2024-11-13 | 54.58 | $35.39 | 16600 |
| 2024-11-12 | 55.79 | $35.71 | 31000 |
| 2024-11-11 | 60.04 | $36.79 | 14800 |
| 2024-11-08 | 57.86 | $36.02 | 13800 |
| 2024-11-07 | 53.38 | $34.59 | 30900 |
| 2024-11-06 | 59.24 | $35.99 | 81100 |
| 2024-11-05 | 49.50 | $33.40 | 13700 |
| 2024-11-04 | 45.69 | $32.60 | 8600 |
| 2024-11-01 | 47.08 | $32.93 | 10600 |
| 2024-10-31 | 46.76 | $32.86 | 8400 |
| 2024-10-30 | 47.07 | $32.94 | 10800 |
| 2024-10-29 | 50.17 | $33.71 | 10500 |
| 2024-10-28 | 49.56 | $33.56 | 11700 |
| 2024-10-25 | 46.60 | $32.85 | 5600 |
| 2024-10-24 | 50.69 | $33.88 | 7700 |
| 2024-10-23 | 52.70 | $34.35 | 9200 |
| 2024-10-22 | 50.36 | $33.76 | 9400 |
| 2024-10-21 | 44.95 | $32.53 | 13400 |
| 2024-10-18 | 55.22 | $34.74 | 15300 |
| 2024-10-17 | 60.18 | $35.58 | 10400 |
| 2024-10-16 | 57.78 | $35.02 | 13900 |
| 2024-10-15 | 53.65 | $34.15 | 21100 |
| 2024-10-14 | 52.43 | $33.91 | 9700 |
| 2024-10-11 | 51.47 | $33.72 | 14400 |
| 2024-10-10 | 46.91 | $32.87 | 5800 |
| 2024-10-09 | 47.26 | $32.94 | 14600 |
| 2024-10-08 | 46.78 | $32.85 | 9800 |
| 2024-10-07 | 46.91 | $32.88 | 13200 |
| 2024-10-04 | 48.06 | $33.14 | 9600 |
| 2024-10-03 | 45.12 | $32.54 | 10700 |
| 2024-10-02 | 47.50 | $33.10 | 22100 |
| 2024-10-01 | 46.74 | $32.94 | 10300 |
| 2024-09-30 | 53.38 | $34.38 | 7300 |
| 2024-09-27 | 53.78 | $34.46 | 11400 |
| 2024-09-26 | 51.70 | $33.98 | 9200 |
| 2024-09-25 | 52.40 | $34.13 | 8900 |
| 2024-09-24 | 53.18 | $34.30 | 7900 |
| 2024-09-23 | 56.24 | $34.96 | 12700 |
| 2024-09-20 | 55.24 | $34.69 | 49800 |
| 2024-09-19 | 63.61 | $36.32 | 14300 |
| 2024-09-18 | 61.06 | $35.58 | 23700 |
| 2024-09-17 | 58.89 | $34.99 | 20900 |
| 2024-09-16 | 58.44 | $34.87 | 8300 |
| 2024-09-13 | 56.83 | $34.44 | 14700 |
| 2024-09-12 | 54.42 | $33.82 | 5800 |
| 2024-09-11 | 51.12 | $33.03 | 11700 |
| 2024-09-10 | 55.63 | $33.96 | 8700 |
| 2024-09-09 | 53.75 | $33.51 | 13400 |
| 2024-09-06 | 51.82 | $33.06 | 11200 |
| 2024-09-05 | 54.16 | $33.55 | 9400 |
| 2024-09-04 | 57.38 | $34.19 | 13000 |
| 2024-09-03 | 59.92 | $34.67 | 22300 |
| 2024-08-30 | 60.56 | $34.79 | 30400 |
| 2024-08-29 | 58.87 | $34.30 | 43800 |
| 2024-08-28 | 57.67 | $33.96 | 17600 |
| 2024-08-27 | 57.56 | $33.93 | 8500 |
| 2024-08-26 | 57.20 | $33.82 | 16500 |
| 2024-08-23 | 55.92 | $33.43 | 64800 |
| 2024-08-22 | 53.84 | $32.81 | 8900 |
| 2024-08-21 | 52.75 | $32.49 | 7800 |
| 2024-08-20 | 52.58 | $32.44 | 13200 |
| 2024-08-19 | 54.59 | $32.99 | 7300 |
| 2024-08-16 | 53.23 | $32.55 | 11700 |
| 2024-08-15 | 51.92 | $32.13 | 17600 |
| 2024-08-14 | 47.62 | $30.83 | 10700 |
| 2024-08-13 | 49.16 | $31.31 | 13300 |
| 2024-08-12 | 45.53 | $30.27 | 21400 |
| 2024-08-09 | 47.19 | $30.81 | 11000 |
| 2024-08-08 | 48.31 | $31.17 | 22300 |
| 2024-08-07 | 45.23 | $30.27 | 17400 |
| 2024-08-06 | 46.52 | $30.71 | 14500 |
| 2024-08-05 | 47.15 | $30.93 | 30900 |
| 2024-08-02 | 49.04 | $31.58 | 19500 |
| 2024-08-01 | 51.17 | $32.29 | 40300 |
| 2024-07-31 | 58.82 | $34.53 | 32100 |
| 2024-07-30 | 57.33 | $33.98 | 21000 |
| 2024-07-29 | 56.04 | $33.51 | 17800 |
| 2024-07-26 | 63.61 | $35.46 | 60500 |
| 2024-07-25 | 58.47 | $33.58 | 24900 |
| 2024-07-24 | 53.42 | $32.06 | 134600 |
| 2024-07-23 | 68.61 | $34.97 | 46100 |
| 2024-07-22 | 66.85 | $34.40 | 18600 |
| 2024-07-19 | 64.47 | $33.68 | 19300 |
| 2024-07-18 | 65.03 | $33.77 | 25200 |
| 2024-07-17 | 69.64 | $34.50 | 70000 |
| 2024-07-16 | 66.42 | $33.46 | 88600 |
| 2024-07-15 | 61.39 | $32.12 | 50100 |
| 2024-07-12 | 65.64 | $32.73 | 17700 |
| 2024-07-11 | 65.00 | $32.56 | 30400 |
| 2024-07-10 | 57.67 | $30.90 | 21700 |
| 2024-07-09 | 52.37 | $29.97 | 4500 |
| 2024-07-08 | 52.06 | $29.92 | 25300 |
| 2024-07-05 | 50.74 | $29.70 | 28200 |
| 2024-07-03 | 56.10 | $30.50 | 13900 |
| 2024-07-02 | 57.92 | $30.75 | 11300 |
| 2024-07-01 | 57.99 | $30.76 | 29200 |
| 2024-06-28 | 63.82 | $31.54 | 94900 |
| 2024-06-27 | 55.07 | $29.95 | 10300 |
| 2024-06-26 | 49.77 | $29.22 | 12800 |
| 2024-06-25 | 48.75 | $29.09 | 8800 |
| 2024-06-24 | 52.17 | $29.53 | 14500 |
| 2024-06-21 | 51.80 | $29.48 | 35600 |
| 2024-06-20 | 52.03 | $29.51 | 29000 |
| 2024-06-18 | 51.22 | $29.39 | 15100 |
| 2024-06-17 | 47.88 | $28.91 | 16500 |
| 2024-06-14 | 44.58 | $28.47 | 16000 |
| 2024-06-13 | 46.82 | $28.82 | 14500 |
| 2024-06-12 | 50.85 | $29.40 | 20500 |
| 2024-06-11 | 45.81 | $28.74 | 8400 |
| 2024-06-10 | 43.74 | $28.49 | 8500 |
| 2024-06-07 | 45.25 | $28.72 | 18600 |
| 2024-06-06 | 44.05 | $28.57 | 6200 |
| 2024-06-05 | 46.17 | $28.90 | 24300 |
| 2024-06-04 | 44.48 | $28.68 | 13400 |
| 2024-06-03 | 46.30 | $28.97 | 25900 |
| 2024-05-31 | 47.51 | $29.16 | 10000 |
| 2024-05-30 | 45.74 | $28.91 | 8900 |
| 2024-05-29 | 39.97 | $28.16 | 12800 |
| 2024-05-28 | 41.42 | $28.42 | 16500 |
| 2024-05-24 | 48.11 | $29.47 | 9400 |
| 2024-05-23 | 46.87 | $29.31 | 22200 |
| 2024-05-22 | 51.08 | $29.89 | 16500 |
| 2024-05-21 | 49.45 | $29.67 | 3600 |
| 2024-05-20 | 49.52 | $29.68 | 10800 |
| 2024-05-17 | 53.57 | $30.23 | 9300 |
| 2024-05-16 | 52.91 | $30.13 | 16900 |
| 2024-05-15 | 52.71 | $30.10 | 33800 |
| 2024-05-14 | 52.71 | $30.10 | 7900 |
| 2024-05-13 | 51.70 | $29.93 | 8600 |
| 2024-05-10 | 51.95 | $29.97 | 5900 |
| 2024-05-09 | 52.92 | $30.13 | 31200 |
| 2024-05-08 | 54.24 | $30.35 | 26200 |
| 2024-05-07 | 49.74 | $29.52 | 9700 |
| 2024-05-06 | 54.45 | $30.29 | 13500 |
| 2024-05-03 | 54.40 | $30.28 | 9400 |
| 2024-05-02 | 51.66 | $29.77 | 14600 |
| 2024-05-01 | 47.29 | $29.03 | 19800 |
| 2024-04-30 | 45.39 | $28.73 | 8200 |
| 2024-04-29 | 50.46 | $29.61 | 9800 |
| 2024-04-26 | 51.27 | $29.74 | 10500 |
| 2024-04-25 | 48.82 | $29.33 | 22300 |
| 2024-04-24 | 50.34 | $29.59 | 10500 |
| 2024-04-23 | 48.65 | $29.30 | 13900 |
| 2024-04-22 | 50.69 | $29.66 | 9800 |
| 2024-04-19 | 49.97 | $29.53 | 11900 |
| 2024-04-18 | 42.42 | $28.30 | 23200 |
| 2024-04-17 | 37.63 | $27.64 | 22800 |
| 2024-04-16 | 37.99 | $27.72 | 17400 |
| 2024-04-15 | 43.26 | $28.78 | 11700 |
| 2024-04-12 | 43.75 | $28.87 | 20300 |
| 2024-04-11 | 44.99 | $29.10 | 12900 |
| 2024-04-10 | 43.88 | $28.93 | 31000 |
| 2024-04-09 | 44.79 | $29.11 | 5700 |
| 2024-04-08 | 45.90 | $29.33 | 7100 |
| 2024-04-05 | 45.84 | $29.32 | 4200 |
| 2024-04-04 | 47.08 | $29.58 | 7500 |
| 2024-04-03 | 46.66 | $29.50 | 21500 |
| 2024-04-02 | 44.34 | $29.06 | 21800 |
| 2024-04-01 | 47.23 | $29.71 | 9300 |
| 2024-03-28 | 50.34 | $30.36 | 11600 |
| 2024-03-27 | 51.28 | $30.55 | 17500 |
| 2024-03-26 | 47.98 | $29.87 | 12400 |
| 2024-03-25 | 50.12 | $30.32 | 7700 |
| 2024-03-22 | 49.93 | $30.28 | 9200 |
| 2024-03-21 | 57.27 | $31.71 | 30600 |
| 2024-03-20 | 52.28 | $30.64 | 12300 |
| 2024-03-19 | 46.58 | $29.61 | 7800 |
| 2024-03-18 | 45.99 | $29.51 | 10800 |
| 2024-03-15 | 51.01 | $30.44 | 32900 |
| 2024-03-14 | 44.01 | $29.32 | 24500 |
| 2024-03-13 | 44.88 | $29.48 | 15900 |
| 2024-03-12 | 45.80 | $29.65 | 8000 |
| 2024-03-11 | 48.50 | $30.14 | 9400 |
| 2024-03-08 | 48.83 | $30.20 | 11100 |
| 2024-03-07 | 47.98 | $30.05 | 9600 |
| 2024-03-06 | 46.10 | $29.72 | 8000 |
| 2024-03-05 | 45.70 | $29.65 | 10500 |
| 2024-03-04 | 46.30 | $29.78 | 12000 |
| 2024-03-01 | 43.43 | $29.25 | 11700 |
| 2024-02-29 | 40.64 | $28.76 | 48000 |
| 2024-02-28 | 42.47 | $29.21 | 10100 |
| 2024-02-27 | 43.29 | $29.41 | 22800 |
| 2024-02-26 | 44.64 | $29.74 | 37500 |
| 2024-02-23 | 45.34 | $29.91 | 4900 |
| 2024-02-22 | 45.34 | $29.91 | 8800 |
| 2024-02-21 | 45.29 | $29.90 | 10100 |
| 2024-02-20 | 45.83 | $30.05 | 9000 |
| 2024-02-16 | 48.39 | $30.75 | 19400 |
| 2024-02-15 | 48.98 | $30.91 | 25000 |
| 2024-02-14 | 43.06 | $29.48 | 25800 |
| 2024-02-13 | 38.86 | $28.59 | 31600 |
| 2024-02-12 | 46.16 | $30.60 | 19400 |
| 2024-02-09 | 41.60 | $29.72 | 10500 |
| 2024-02-08 | 37.66 | $29.03 | 13100 |
| 2024-02-07 | 36.00 | $28.75 | 12500 |
| 2024-02-06 | 38.92 | $29.58 | 15400 |
| 2024-02-05 | 40.31 | $29.95 | 6700 |
| 2024-02-02 | 42.48 | $30.51 | 8200 |
| 2024-02-01 | 45.89 | $31.32 | 17400 |
| 2024-01-31 | 41.31 | $30.49 | 15300 |
| 2024-01-30 | 50.74 | $32.41 | 9500 |
| 2024-01-29 | 53.20 | $32.82 | 12400 |
| 2024-01-26 | 54.36 | $33.01 | 8300 |
| 2024-01-25 | 52.97 | $32.74 | 13700 |
| 2024-01-24 | 55.09 | $33.10 | 8500 |
| 2024-01-23 | 55.05 | $33.09 | 10400 |
| 2024-01-22 | 57.96 | $33.59 | 16800 |
| 2024-01-19 | 58.84 | $33.74 | 9800 |
| 2024-01-18 | 55.62 | $32.99 | 26000 |
| 2024-01-17 | 56.63 | $33.17 | 7200 |
| 2024-01-16 | 57.51 | $33.33 | 13900 |
| 2024-01-12 | 50.92 | $31.88 | 9000 |
| 2024-01-11 | 54.94 | $32.60 | 12400 |
| 2024-01-10 | 52.83 | $32.17 | 13700 |
| 2024-01-09 | 50.95 | $31.80 | 8900 |
| 2024-01-08 | 52.56 | $32.10 | 13100 |
| 2024-01-05 | 52.72 | $32.13 | 37900 |
| 2024-01-04 | 56.22 | $32.78 | 11900 |
| 2024-01-03 | 57.16 | $32.95 | 15400 |
| 2024-01-02 | 60.08 | $33.47 | 11400 |
| 2023-12-29 | 60.93 | $33.62 | 10000 |
| 2023-12-28 | 60.58 | $33.52 | 12700 |
| 2023-12-27 | 62.57 | $33.89 | 38200 |
| 2023-12-26 | 68.24 | $34.87 | 25900 |
| 2023-12-22 | 64.32 | $33.62 | 19700 |
| 2023-12-21 | 60.84 | $32.67 | 26100 |
| 2023-12-20 | 63.57 | $33.11 | 21800 |
| 2023-12-19 | 63.57 | $33.11 | 17300 |
| 2023-12-18 | 61.37 | $32.49 | 12400 |
| 2023-12-15 | 67.50 | $33.47 | 43600 |
| 2023-12-14 | 64.92 | $32.71 | 24000 |
| 2023-12-13 | 59.86 | $31.44 | 39700 |
| 2023-12-12 | 53.82 | $30.23 | 11000 |
| 2023-12-11 | 55.53 | $30.49 | 9400 |
| 2023-12-08 | 54.20 | $30.24 | 15500 |
| 2023-12-07 | 50.99 | $29.66 | 24200 |
| 2023-12-06 | 53.06 | $30.00 | 9400 |
| 2023-12-05 | 53.30 | $30.04 | 7800 |
| 2023-12-04 | 57.96 | $30.78 | 3900 |
| 2023-12-01 | 57.48 | $30.68 | 28700 |
| 2023-11-30 | 53.53 | $29.89 | 6300 |
| 2023-11-29 | 54.26 | $30.01 | 8100 |
| 2023-11-28 | 49.89 | $29.20 | 9300 |
| 2023-11-27 | 49.94 | $29.21 | 11100 |
| 2023-11-24 | 50.92 | $29.39 | 2600 |
| 2023-11-22 | 50.36 | $29.28 | 4800 |
| 2023-11-21 | 50.01 | $29.21 | 7900 |
| 2023-11-20 | 56.07 | $30.35 | 7700 |
| 2023-11-17 | 58.75 | $30.80 | 17900 |
| 2023-11-16 | 57.77 | $30.57 | 9300 |
| 2023-11-15 | 57.48 | $30.50 | 20500 |
| 2023-11-14 | 62.76 | $31.40 | 33700 |
| 2023-11-13 | 51.21 | $28.96 | 9300 |
| 2023-11-10 | 52.47 | $29.16 | 9700 |
| 2023-11-09 | 51.62 | $29.01 | 7000 |
| 2023-11-08 | 53.95 | $29.39 | 26100 |
| 2023-11-07 | 55.85 | $29.69 | 6600 |
| 2023-11-06 | 54.38 | $29.40 | 6900 |
| 2023-11-03 | 58.94 | $30.11 | 17400 |
| 2023-11-02 | 56.24 | $29.56 | 13500 |
| 2023-11-01 | 49.12 | $28.33 | 11800 |
| 2023-10-31 | 50.39 | $28.53 | 5200 |
| 2023-10-30 | 51.39 | $28.69 | 5400 |
| 2023-10-27 | 48.72 | $28.25 | 6800 |
| 2023-10-26 | 49.66 | $28.41 | 10200 |
| 2023-10-25 | 45.18 | $27.70 | 9600 |
| 2023-10-24 | 44.79 | $27.64 | 21700 |
| 2023-10-23 | 42.50 | $27.29 | 20600 |
| 2023-10-20 | 43.53 | $27.50 | 15800 |
| 2023-10-19 | 51.96 | $28.98 | 21200 |
| 2023-10-18 | 47.95 | $28.36 | 11200 |
| 2023-10-17 | 49.80 | $28.65 | 19800 |
| 2023-10-16 | 46.19 | $28.12 | 37300 |
| 2023-10-13 | 47.86 | $28.39 | 9000 |
| 2023-10-12 | 48.04 | $28.42 | 9800 |
| 2023-10-11 | 51.45 | $28.97 | 25500 |
| 2023-10-10 | 50.54 | $28.82 | 23300 |
| 2023-10-09 | 52.74 | $29.17 | 10200 |
| 2023-10-06 | 52.46 | $29.12 | 11400 |
| 2023-10-05 | 49.13 | $28.54 | 49900 |
| 2023-10-04 | 44.77 | $27.85 | 38500 |
| 2023-10-03 | 43.10 | $27.60 | 26400 |
| 2023-10-02 | 45.79 | $28.11 | 9400 |
| 2023-09-29 | 49.12 | $28.69 | 7600 |
| 2023-09-28 | 50.68 | $28.95 | 22300 |
| 2023-09-27 | 46.24 | $28.24 | 18400 |
| 2023-09-26 | 47.32 | $28.43 | 7900 |
| 2023-09-25 | 49.17 | $28.75 | 7200 |
| 2023-09-22 | 48.21 | $28.59 | 17400 |
| 2023-09-21 | 44.27 | $27.96 | 29200 |
| 2023-09-20 | 42.15 | $27.64 | 16800 |
| 2023-09-19 | 41.69 | $27.57 | 11200 |
| 2023-09-18 | 45.21 | $28.29 | 8400 |
| 2023-09-15 | 47.38 | $28.70 | 33700 |
| 2023-09-14 | 48.23 | $28.86 | 16900 |
| 2023-09-13 | 40.14 | $27.60 | 52100 |
| 2023-09-12 | 37.56 | $27.25 | 24700 |
| 2023-09-11 | 38.79 | $27.52 | 30200 |
| 2023-09-08 | 42.17 | $28.22 | 13200 |
| 2023-09-07 | 36.54 | $27.47 | 54900 |
| 2023-09-06 | 39.14 | $28.01 | 11900 |
| 2023-09-05 | 45.22 | $29.08 | 8100 |
| 2023-09-01 | 45.47 | $29.12 | 11000 |
| 2023-08-31 | 43.61 | $28.87 | 9400 |
| 2023-08-30 | 45.37 | $29.17 | 8500 |
| 2023-08-29 | 47.88 | $29.58 | 12000 |
| 2023-08-28 | 46.93 | $29.44 | 5700 |
| 2023-08-25 | 45.79 | $29.27 | 6900 |
| 2023-08-24 | 45.84 | $29.28 | 13100 |
| 2023-08-23 | 51.10 | $30.18 | 10000 |
| 2023-08-22 | 47.54 | $29.62 | 7600 |
| 2023-08-21 | 52.54 | $30.39 | 5900 |
| 2023-08-18 | 53.23 | $30.49 | 8500 |
| 2023-08-17 | 52.70 | $30.40 | 10700 |
| 2023-08-16 | 57.67 | $31.12 | 10700 |
| 2023-08-15 | 57.08 | $31.01 | 5900 |
| 2023-08-14 | 58.63 | $31.23 | 9300 |
| 2023-08-11 | 61.59 | $31.64 | 8700 |
| 2023-08-10 | 61.00 | $31.51 | 14300 |
| 2023-08-09 | 63.35 | $31.84 | 17400 |
| 2023-08-08 | 66.61 | $32.28 | 12800 |
| 2023-08-07 | 69.95 | $32.71 | 5900 |
| 2023-08-04 | 68.78 | $32.37 | 9700 |
| 2023-08-03 | 67.64 | $32.05 | 12300 |
| 2023-08-02 | 65.69 | $31.52 | 9800 |
| 2023-08-01 | 67.52 | $31.77 | 8600 |
| 2023-07-31 | 67.66 | $31.79 | 8900 |
| 2023-07-28 | 66.79 | $31.53 | 15900 |
| 2023-07-27 | 65.67 | $31.20 | 12300 |
| 2023-07-26 | 68.94 | $31.69 | 26700 |
| 2023-07-25 | 67.10 | $31.11 | 24300 |
| 2023-07-24 | 67.69 | $31.20 | 23500 |
| 2023-07-21 | 66.35 | $30.77 | 15400 |
| 2023-07-20 | 72.84 | $31.74 | 22000 |
| 2023-07-19 | 71.50 | $31.25 | 28400 |
| 2023-07-18 | 69.58 | $30.59 | 72000 |
| 2023-07-17 | 58.08 | $27.76 | 68600 |
| 2023-07-14 | 51.35 | $26.67 | 27100 |
| 2023-07-13 | 53.84 | $27.00 | 39300 |
| 2023-07-12 | 53.38 | $26.93 | 27200 |
| 2023-07-11 | 52.17 | $26.74 | 25400 |
| 2023-07-10 | 52.58 | $26.80 | 10200 |
| 2023-07-07 | 54.13 | $27.03 | 38200 |
| 2023-07-06 | 52.81 | $26.80 | 19800 |
| 2023-07-05 | 54.23 | $27.02 | 17200 |
| 2023-07-03 | 57.66 | $27.53 | 7700 |
| 2023-06-30 | 55.29 | $27.08 | 20300 |
| 2023-06-29 | 55.42 | $27.10 | 15200 |
| 2023-06-28 | 56.18 | $27.22 | 16900 |
| 2023-06-27 | 54.25 | $26.83 | 18700 |
| 2023-06-26 | 53.90 | $26.76 | 26800 |
| 2023-06-23 | 55.38 | $27.02 | 91900 |
| 2023-06-22 | 52.78 | $26.47 | 20300 |
| 2023-06-21 | 53.86 | $26.67 | 20900 |
| 2023-06-20 | 55.55 | $26.98 | 12200 |
| 2023-06-16 | 60.21 | $27.79 | 45400 |
| 2023-06-15 | 61.92 | $28.07 | 29900 |
| 2023-06-14 | 58.74 | $27.27 | 22700 |
| 2023-06-13 | 59.75 | $27.44 | 21200 |
| 2023-06-12 | 57.30 | $26.84 | 21400 |
| 2023-06-09 | 57.52 | $26.88 | 12400 |
| 2023-06-08 | 58.16 | $27.00 | 15700 |
| 2023-06-07 | 60.63 | $27.46 | 40200 |
| 2023-06-06 | 57.30 | $26.57 | 28800 |
| 2023-06-05 | 51.28 | $25.20 | 14900 |
| 2023-06-02 | 53.75 | $25.67 | 25500 |
| 2023-06-01 | 46.69 | $24.31 | 21700 |
| 2023-05-31 | 45.71 | $24.14 | 18000 |
| 2023-05-30 | 51.08 | $25.16 | 9600 |
| 2023-05-26 | 51.99 | $25.32 | 22600 |
| 2023-05-25 | 48.56 | $24.69 | 19100 |
| 2023-05-24 | 49.68 | $24.90 | 15600 |
| 2023-05-23 | 52.90 | $25.48 | 34800 |
| 2023-05-22 | 48.71 | $24.71 | 36900 |
| 2023-05-19 | 42.54 | $23.73 | 26900 |
| 2023-05-18 | 46.15 | $24.40 | 16400 |
| 2023-05-17 | 43.64 | $24.03 | 29800 |
| 2023-05-16 | 34.47 | $22.86 | 18800 |
| 2023-05-15 | 36.50 | $23.28 | 25000 |
| 2023-05-12 | 33.22 | $22.91 | 36000 |
| 2023-05-11 | 30.73 | $22.64 | 20600 |
| 2023-05-10 | 31.60 | $22.85 | 11600 |
| 2023-05-09 | 31.85 | $22.91 | 46900 |
| 2023-05-08 | 32.04 | $22.96 | 37000 |
| 2023-05-05 | 32.97 | $23.20 | 30000 |
| 2023-05-04 | 30.75 | $22.92 | 62200 |
| 2023-05-03 | 31.03 | $23.00 | 33400 |
| 2023-05-02 | 31.64 | $23.18 | 35800 |
| 2023-05-01 | 34.95 | $24.09 | 31000 |
| 2023-04-28 | 35.03 | $24.11 | 37100 |
| 2023-04-27 | 33.93 | $23.95 | 89500 |
| 2023-04-26 | 33.97 | $23.96 | 34700 |
| 2023-04-25 | 31.00 | $23.51 | 35900 |
| 2023-04-24 | 33.17 | $24.20 | 21200 |
| 2023-04-21 | 34.60 | $24.63 | 32000 |
| 2023-04-20 | 33.72 | $24.49 | 31700 |
| 2023-04-19 | 33.04 | $24.38 | 46700 |
| 2023-04-18 | 25.69 | $23.26 | 71500 |
| 2023-04-17 | 31.14 | $25.14 | 37600 |
| 2023-04-14 | 35.78 | $26.35 | 32700 |
| 2023-04-13 | 36.25 | $26.46 | 16400 |
| 2023-04-12 | 35.08 | $26.30 | 13700 |
| 2023-04-11 | 36.06 | $26.55 | 22300 |
| 2023-04-10 | 36.73 | $26.72 | 45500 |
| 2023-04-06 | 36.88 | $26.76 | 30900 |
| 2023-04-05 | 32.50 | $26.10 | 65900 |
| 2023-04-04 | 33.64 | $26.44 | 42700 |
| 2023-04-03 | 32.85 | $26.32 | 83600 |
| 2023-03-31 | 38.48 | $27.87 | 63700 |
| 2023-03-30 | 35.99 | $27.50 | 14500 |
| 2023-03-29 | 38.42 | $28.11 | 13500 |
| 2023-03-28 | 38.83 | $28.21 | 48200 |
| 2023-03-27 | 37.96 | $28.07 | 27600 |
| 2023-03-24 | 38.18 | $28.13 | 24100 |
| 2023-03-23 | 38.25 | $28.15 | 85100 |
| 2023-03-22 | 36.33 | $27.81 | 24000 |
| 2023-03-21 | 40.24 | $28.93 | 11800 |
| 2023-03-20 | 36.47 | $28.28 | 28000 |
| 2023-03-17 | 37.58 | $28.60 | 52100 |
| 2023-03-16 | 41.35 | $29.61 | 26500 |
| 2023-03-15 | 38.33 | $29.09 | 39800 |
| 2023-03-14 | 39.29 | $29.35 | 78100 |
| 2023-03-13 | 21.50 | $26.88 | 53500 |
| 2023-03-10 | 27.16 | $28.73 | 28000 |
| 2023-03-09 | 28.47 | $29.07 | 21100 |
| 2023-03-08 | 34.57 | $30.38 | 28800 |
| 2023-03-07 | 35.80 | $30.60 | 27200 |
| 2023-03-06 | 34.29 | $30.45 | 45200 |
| 2023-03-03 | 36.06 | $30.78 | 11800 |
| 2023-03-02 | 35.29 | $30.70 | 20500 |
| 2023-03-01 | 36.87 | $31.00 | 16800 |
| 2023-02-28 | 38.00 | $31.21 | 14200 |
| 2023-02-27 | 40.17 | $31.60 | 19000 |
| 2023-02-24 | 39.32 | $31.50 | 13700 |
| 2023-02-23 | 40.30 | $31.68 | 15700 |
| 2023-02-22 | 35.04 | $31.06 | 18100 |
| 2023-02-21 | 37.47 | $31.54 | 24300 |
| 2023-02-17 | 38.41 | $31.72 | 38600 |
| 2023-02-16 | 33.53 | $31.17 | 25500 |
| 2023-02-15 | 36.59 | $31.78 | 28300 |
| 2023-02-14 | 30.46 | $31.16 | 32200 |
| 2023-02-13 | 33.49 | $31.77 | 22100 |
| 2023-02-10 | 33.64 | $31.80 | 22700 |
| 2023-02-09 | 34.51 | $31.97 | 18100 |
| 2023-02-08 | 37.64 | $32.55 | 13100 |
| 2023-02-07 | 41.74 | $33.21 | 22500 |
| 2023-02-06 | 45.37 | $33.72 | 11400 |
| 2023-02-03 | 48.35 | $34.10 | 12900 |
| 2023-02-02 | 41.33 | $33.37 | 11900 |
| 2023-02-01 | 39.40 | $33.19 | 16900 |
| 2023-01-31 | 37.11 | $32.98 | 29200 |
| 2023-01-30 | 32.23 | $32.56 | 8700 |
| 2023-01-27 | 33.16 | $32.72 | 6500 |
| 2023-01-26 | 34.83 | $33.00 | 12100 |
| 2023-01-25 | 34.89 | $33.01 | 8400 |
| 2023-01-24 | 36.56 | $33.29 | 10700 |
| 2023-01-23 | 41.68 | $34.05 | 28200 |
| 2023-01-20 | 44.08 | $34.36 | 30000 |
| 2023-01-19 | 45.19 | $34.50 | 15100 |
| 2023-01-18 | 45.27 | $34.51 | 28100 |
| 2023-01-17 | 46.25 | $34.64 | 11900 |
| 2023-01-13 | 53.95 | $35.54 | 9100 |
| 2023-01-12 | 54.52 | $35.60 | 12400 |
| 2023-01-11 | 51.32 | $35.21 | 5900 |
| 2023-01-10 | 51.24 | $35.20 | 10000 |
| 2023-01-09 | 46.53 | $34.66 | 3700 |
| 2023-01-06 | 50.75 | $35.15 | 12100 |
| 2023-01-05 | 46.41 | $34.69 | 8400 |
| 2023-01-04 | 45.01 | $34.55 | 15100 |
| 2023-01-03 | 45.49 | $34.61 | 7900 |
| 2022-12-30 | 45.73 | $34.64 | 6100 |
| 2022-12-29 | 47.35 | $34.85 | 12100 |
| 2022-12-28 | 47.18 | $34.83 | 5900 |
| 2022-12-27 | 48.58 | $35.02 | 4900 |
| 2022-12-23 | 48.04 | $34.95 | 9300 |
| 2022-12-22 | 47.67 | $34.90 | 7900 |
| 2022-12-21 | 49.71 | $35.20 | 14200 |
| 2022-12-20 | 49.57 | $35.18 | 9200 |
| 2022-12-19 | 52.07 | $35.55 | 13800 |
| 2022-12-16 | 51.88 | $35.52 | 65500 |
| 2022-12-15 | 45.43 | $34.56 | 26000 |
| 2022-12-14 | 46.04 | $34.66 | 15300 |
| 2022-12-13 | 51.21 | $35.45 | 35700 |
| 2022-12-12 | 43.69 | $34.46 | 15100 |
| 2022-12-09 | 43.60 | $34.45 | 8300 |
| 2022-12-08 | 45.46 | $34.74 | 7700 |
| 2022-12-07 | 43.08 | $34.44 | 14400 |
| 2022-12-06 | 44.37 | $34.65 | 15200 |
| 2022-12-05 | 44.37 | $34.65 | 39300 |
| 2022-12-02 | 45.96 | $34.92 | 7600 |
| 2022-12-01 | 48.80 | $35.38 | 5200 |
| 2022-11-30 | 50.20 | $35.60 | 16200 |
| 2022-11-29 | 43.20 | $34.61 | 7400 |
| 2022-11-28 | 44.90 | $34.89 | 18200 |
| 2022-11-25 | 46.25 | $35.11 | 6300 |
| 2022-11-23 | 46.99 | $35.23 | 6100 |
| 2022-11-22 | 47.95 | $35.39 | 15300 |
| 2022-11-21 | 49.84 | $35.70 | 4000 |
| 2022-11-18 | 50.45 | $35.80 | 6800 |
| 2022-11-17 | 48.04 | $35.40 | 8900 |
| 2022-11-16 | 48.66 | $35.51 | 5500 |
| 2022-11-15 | 49.76 | $35.71 | 12400 |
| 2022-11-14 | 48.25 | $35.44 | 10900 |
| 2022-11-11 | 46.27 | $35.09 | 29100 |
| 2022-11-10 | 55.59 | $36.70 | 20300 |
| 2022-11-09 | 46.34 | $35.25 | 5400 |
| 2022-11-08 | 47.44 | $35.42 | 6800 |
| 2022-11-07 | 49.14 | $35.68 | 8500 |
| 2022-11-04 | 49.07 | $35.67 | 13700 |
| 2022-11-03 | 44.97 | $35.07 | 37800 |
| 2022-11-02 | 54.49 | $36.44 | 22100 |
| 2022-11-01 | 58.62 | $36.92 | 6500 |
| 2022-10-31 | 59.60 | $37.03 | 17100 |
| 2022-10-28 | 62.03 | $37.30 | 12000 |
| 2022-10-27 | 51.19 | $35.75 | 14000 |
| 2022-10-26 | 54.12 | $36.06 | 12100 |
| 2022-10-25 | 54.22 | $36.07 | 7300 |
| 2022-10-24 | 53.68 | $36.00 | 9300 |
| 2022-10-21 | 51.58 | $35.73 | 9900 |
| 2022-10-20 | 51.03 | $35.66 | 12900 |
| 2022-10-19 | 56.11 | $36.25 | 9800 |
| 2022-10-18 | 57.77 | $36.43 | 19800 |
| 2022-10-17 | 57.24 | $36.35 | 11700 |
| 2022-10-14 | 52.59 | $35.70 | 8800 |
| 2022-10-13 | 54.22 | $35.89 | 12800 |
| 2022-10-12 | 47.81 | $35.10 | 6900 |
| 2022-10-11 | 47.72 | $35.09 | 8400 |
| 2022-10-10 | 51.35 | $35.53 | 8000 |
| 2022-10-07 | 51.27 | $35.52 | 7700 |
| 2022-10-06 | 54.05 | $35.85 | 9200 |
| 2022-10-05 | 53.47 | $35.77 | 8200 |
| 2022-10-04 | 51.50 | $35.50 | 15800 |
| 2022-10-03 | 48.43 | $35.10 | 12800 |
| 2022-09-30 | 44.15 | $34.59 | 17600 |
| 2022-09-29 | 43.45 | $34.51 | 10800 |
| 2022-09-28 | 46.64 | $34.97 | 16100 |
| 2022-09-27 | 44.19 | $34.68 | 12500 |
| 2022-09-26 | 46.57 | $35.02 | 14500 |
| 2022-09-23 | 42.96 | $34.60 | 20100 |
| 2022-09-22 | 43.42 | $34.67 | 5000 |
| 2022-09-21 | 48.64 | $35.40 | 9300 |
| 2022-09-20 | 49.97 | $35.57 | 11700 |
| 2022-09-19 | 47.57 | $35.27 | 6500 |
| 2022-09-16 | 46.34 | $35.12 | 19800 |
| 2022-09-15 | 46.03 | $35.08 | 8100 |
| 2022-09-14 | 41.21 | $34.50 | 20300 |
| 2022-09-13 | 41.39 | $34.53 | 8400 |
| 2022-09-12 | 48.65 | $35.60 | 8600 |
| 2022-09-09 | 45.87 | $35.27 | 5100 |
| 2022-09-08 | 46.08 | $35.30 | 6100 |
| 2022-09-07 | 43.92 | $35.04 | 10700 |
| 2022-09-06 | 40.69 | $34.67 | 6700 |
| 2022-09-02 | 40.60 | $34.66 | 7700 |
| 2022-09-01 | 43.08 | $35.07 | 14500 |
| 2022-08-31 | 39.48 | $34.65 | 18100 |
| 2022-08-30 | 39.05 | $34.60 | 10300 |
| 2022-08-29 | 39.10 | $34.61 | 9100 |
| 2022-08-26 | 42.72 | $35.26 | 10200 |
| 2022-08-25 | 46.69 | $35.89 | 12000 |
| 2022-08-24 | 43.61 | $35.50 | 10600 |
| 2022-08-23 | 43.61 | $35.50 | 8200 |
| 2022-08-22 | 46.08 | $35.90 | 8300 |
| 2022-08-19 | 51.32 | $36.66 | 10200 |
| 2022-08-18 | 54.01 | $37.01 | 6900 |
| 2022-08-17 | 52.53 | $36.79 | 8600 |
| 2022-08-16 | 57.59 | $37.42 | 6300 |
| 2022-08-15 | 57.53 | $37.41 | 10300 |
| 2022-08-12 | 51.18 | $36.47 | 11500 |
| 2022-08-11 | 52.70 | $36.66 | 9100 |
| 2022-08-10 | 47.50 | $35.99 | 25500 |
| 2022-08-09 | 48.64 | $36.14 | 14800 |
| 2022-08-08 | 46.78 | $35.91 | 7900 |
| 2022-08-05 | 48.74 | $36.18 | 4500 |
| 2022-08-04 | 50.15 | $36.37 | 24200 |
| 2022-08-03 | 52.66 | $36.70 | 5300 |
| 2022-08-02 | 54.38 | $36.92 | 6600 |
| 2022-08-01 | 57.72 | $37.33 | 8000 |
| 2022-07-29 | 58.05 | $37.37 | 37200 |
| 2022-07-28 | 57.06 | $37.20 | 10000 |
| 2022-07-27 | 56.25 | $37.06 | 7100 |
| 2022-07-26 | 54.01 | $36.68 | 19500 |
| 2022-07-25 | 55.72 | $36.92 | 15300 |
| 2022-07-22 | 51.86 | $36.28 | 11600 |
| 2022-07-21 | 51.99 | $36.30 | 9300 |
| 2022-07-20 | 56.52 | $36.95 | 20300 |
| 2022-07-19 | 52.40 | $36.27 | 11100 |
| 2022-07-18 | 53.11 | $36.37 | 18100 |
| 2022-07-15 | 52.99 | $36.35 | 16700 |
| 2022-07-14 | 44.57 | $35.10 | 17100 |
| 2022-07-13 | 51.75 | $36.12 | 15800 |
| 2022-07-12 | 49.79 | $35.86 | 6700 |
| 2022-07-11 | 51.87 | $36.13 | 11500 |
| 2022-07-08 | 51.66 | $36.10 | 11800 |
| 2022-07-07 | 49.98 | $35.86 | 14300 |
| 2022-07-06 | 53.59 | $36.35 | 8700 |
| 2022-07-05 | 53.82 | $36.38 | 18700 |
| 2022-07-01 | 55.68 | $36.63 | 9600 |
| 2022-06-30 | 53.35 | $36.25 | 30900 |
| 2022-06-29 | 52.35 | $36.09 | 19700 |
| 2022-06-28 | 51.86 | $36.01 | 15600 |
| 2022-06-27 | 51.74 | $35.99 | 12200 |
| 2022-06-24 | 50.11 | $35.71 | 49500 |
| 2022-06-23 | 53.41 | $36.25 | 13400 |
| 2022-06-22 | 53.47 | $36.26 | 15900 |
| 2022-06-21 | 52.95 | $36.16 | 17200 |
| 2022-06-17 | 47.19 | $35.13 | 70300 |
| 2022-06-16 | 50.75 | $35.75 | 27200 |
| 2022-06-15 | 52.38 | $36.02 | 22800 |
| 2022-06-14 | 45.89 | $34.96 | 31400 |
| 2022-06-13 | 43.47 | $34.61 | 20000 |
| 2022-06-10 | 45.34 | $34.95 | 15400 |
| 2022-06-09 | 48.86 | $35.55 | 15900 |
| 2022-06-08 | 53.61 | $36.27 | 7900 |
| 2022-06-07 | 58.73 | $36.95 | 9800 |
| 2022-06-06 | 57.83 | $36.79 | 11300 |
| 2022-06-03 | 57.38 | $36.71 | 13700 |
| 2022-06-02 | 65.16 | $37.67 | 11200 |
| 2022-06-01 | 59.95 | $36.70 | 13700 |
| 2022-05-31 | 58.49 | $36.46 | 37700 |
| 2022-05-27 | 55.89 | $36.05 | 25500 |
| 2022-05-26 | 54.22 | $35.80 | 29600 |
| 2022-05-25 | 53.14 | $35.64 | 26600 |
| 2022-05-24 | 52.75 | $35.58 | 21100 |
| 2022-05-23 | 51.52 | $35.39 | 20000 |
| 2022-05-20 | 48.57 | $34.95 | 16700 |
| 2022-05-19 | 45.56 | $34.53 | 18600 |
| 2022-05-18 | 47.84 | $34.89 | 17300 |
| 2022-05-17 | 49.53 | $35.15 | 29600 |
| 2022-05-16 | 46.99 | $34.78 | 8900 |
| 2022-05-13 | 47.42 | $34.85 | 20900 |
| 2022-05-12 | 48.69 | $35.06 | 20400 |
| 2022-05-11 | 48.50 | $35.03 | 18900 |
| 2022-05-10 | 48.73 | $35.07 | 19400 |
| 2022-05-09 | 50.22 | $35.34 | 26100 |
| 2022-05-06 | 47.92 | $34.93 | 9900 |
| 2022-05-05 | 48.54 | $35.05 | 16500 |
| 2022-05-04 | 51.68 | $35.64 | 26400 |
| 2022-05-03 | 44.78 | $34.44 | 21300 |
| 2022-05-02 | 43.57 | $34.25 | 27300 |
| 2022-04-29 | 44.30 | $34.40 | 27600 |
| 2022-04-28 | 49.20 | $35.34 | 16900 |
| 2022-04-27 | 45.74 | $34.77 | 23600 |
| 2022-04-26 | 45.90 | $34.80 | 14600 |
| 2022-04-25 | 49.90 | $35.54 | 17700 |
| 2022-04-22 | 49.33 | $35.44 | 12600 |
| 2022-04-21 | 53.22 | $36.12 | 10700 |
| 2022-04-20 | 58.15 | $36.89 | 17100 |
| 2022-04-19 | 52.56 | $35.86 | 13400 |
| 2022-04-18 | 43.28 | $34.53 | 19800 |
| 2022-04-14 | 43.40 | $34.55 | 17800 |
| 2022-04-13 | 46.96 | $35.12 | 20100 |
| 2022-04-12 | 44.77 | $34.83 | 15000 |
| 2022-04-11 | 42.83 | $34.58 | 21100 |
| 2022-04-08 | 40.78 | $34.32 | 12400 |
| 2022-04-07 | 42.16 | $34.57 | 16600 |
| 2022-04-06 | 43.68 | $34.84 | 12700 |
| 2022-04-05 | 44.82 | $35.04 | 13700 |
| 2022-04-04 | 46.01 | $35.25 | 11400 |
| 2022-04-01 | 46.18 | $35.28 | 23900 |
| 2022-03-31 | 44.39 | $35.00 | 41400 |
| 2022-03-30 | 49.72 | $35.95 | 34500 |
| 2022-03-29 | 52.29 | $36.36 | 22100 |
| 2022-03-28 | 46.23 | $35.42 | 10000 |
| 2022-03-25 | 46.71 | $35.50 | 12100 |
| 2022-03-24 | 49.58 | $35.97 | 13400 |
| 2022-03-23 | 46.94 | $35.57 | 15700 |
| 2022-03-22 | 51.27 | $36.25 | 15800 |
| 2022-03-21 | 48.90 | $35.89 | 13900 |
| 2022-03-18 | 46.28 | $35.51 | 53900 |
| 2022-03-17 | 54.04 | $36.63 | 5900 |
| 2022-03-16 | 53.71 | $36.58 | 11600 |
| 2022-03-15 | 51.61 | $36.26 | 12300 |
| 2022-03-14 | 52.17 | $36.34 | 10300 |
| 2022-03-11 | 50.03 | $36.01 | 13700 |
| 2022-03-10 | 50.42 | $36.07 | 13600 |
| 2022-03-09 | 48.38 | $35.75 | 14600 |
| 2022-03-08 | 45.74 | $35.35 | 20200 |
| 2022-03-07 | 46.41 | $35.47 | 21300 |
| 2022-03-04 | 46.03 | $35.41 | 22500 |
| 2022-03-03 | 47.47 | $35.68 | 8400 |
| 2022-03-02 | 49.43 | $36.04 | 12800 |
| 2022-03-01 | 43.12 | $35.02 | 36300 |
| 2022-02-28 | 42.78 | $34.97 | 43400 |
| 2022-02-25 | 43.71 | $35.16 | 62900 |
| 2022-02-24 | 43.15 | $35.07 | 22600 |
| 2022-02-23 | 42.07 | $34.89 | 22100 |
| 2022-02-22 | 41.84 | $34.85 | 29100 |
| 2022-02-18 | 44.66 | $35.51 | 11400 |
| 2022-02-17 | 44.39 | $35.46 | 9500 |
| 2022-02-16 | 47.61 | $36.19 | 10800 |
| 2022-02-15 | 46.13 | $35.90 | 15400 |
| 2022-02-14 | 44.44 | $35.57 | 10000 |
| 2022-02-11 | 44.81 | $35.66 | 20500 |
| 2022-02-10 | 45.16 | $35.75 | 25000 |
| 2022-02-09 | 46.27 | $36.04 | 12500 |
| 2022-02-08 | 47.93 | $36.47 | 16800 |
| 2022-02-07 | 46.53 | $36.14 | 10200 |
| 2022-02-04 | 45.48 | $35.89 | 46000 |
| 2022-02-03 | 43.49 | $35.42 | 24000 |
| 2022-02-02 | 42.38 | $35.16 | 11400 |
| 2022-02-01 | 42.97 | $35.35 | 21600 |
| 2022-01-31 | 43.54 | $35.54 | 19300 |
| 2022-01-28 | 43.01 | $35.40 | 16000 |
| 2022-01-27 | 45.49 | $36.26 | 9400 |
| 2022-01-26 | 47.65 | $36.97 | 11700 |
| 2022-01-25 | 47.71 | $36.99 | 15400 |
| 2022-01-24 | 50.61 | $37.94 | 21300 |
| 2022-01-21 | 46.44 | $36.66 | 19800 |
| 2022-01-20 | 46.17 | $36.58 | 23700 |
| 2022-01-19 | 51.85 | $38.41 | 29000 |
| 2022-01-18 | 68.41 | $42.20 | 122000 |
| 2022-01-14 | 50.99 | $37.76 | 6200 |
| 2022-01-13 | 48.88 | $37.41 | 9100 |
| 2022-01-12 | 49.40 | $37.50 | 12100 |
| 2022-01-11 | 49.17 | $37.46 | 8300 |
| 2022-01-10 | 53.03 | $38.14 | 17300 |
| 2022-01-07 | 55.15 | $38.49 | 9800 |
| 2022-01-06 | 56.75 | $38.75 | 8900 |
| 2022-01-05 | 53.71 | $38.13 | 11100 |
| 2022-01-04 | 52.00 | $37.80 | 19000 |
| 2022-01-03 | 48.33 | $37.13 | 19100 |
| 2021-12-31 | 50.81 | $37.58 | 7100 |
| 2021-12-30 | 50.70 | $37.56 | 6900 |
| 2021-12-29 | 51.29 | $37.67 | 9000 |
| 2021-12-28 | 51.54 | $37.72 | 18900 |
| 2021-12-27 | 54.54 | $38.30 | 9100 |
| 2021-12-23 | 50.28 | $37.40 | 14500 |
| 2021-12-22 | 48.02 | $36.96 | 7500 |
| 2021-12-21 | 46.00 | $36.58 | 6800 |
| 2021-12-20 | 42.61 | $35.97 | 12700 |
| 2021-12-17 | 44.94 | $36.50 | 31500 |
| 2021-12-16 | 49.29 | $37.40 | 15300 |
| 2021-12-15 | 45.74 | $36.76 | 15300 |
| 2021-12-14 | 45.84 | $36.78 | 15700 |
| 2021-12-13 | 46.86 | $37.00 | 11300 |
| 2021-12-10 | 47.82 | $37.21 | 11700 |
| 2021-12-09 | 46.68 | $36.98 | 6600 |
| 2021-12-08 | 50.22 | $37.76 | 15300 |
| 2021-12-07 | 50.73 | $37.87 | 15600 |
| 2021-12-06 | 50.07 | $37.72 | 9500 |
| 2021-12-03 | 45.66 | $36.77 | 10000 |
| 2021-12-02 | 48.58 | $37.45 | 11500 |
| 2021-12-01 | 42.76 | $36.31 | 11200 |
| 2021-11-30 | 44.61 | $36.75 | 9800 |
| 2021-11-29 | 47.03 | $37.30 | 12400 |
| 2021-11-26 | 48.11 | $37.54 | 11700 |
| 2021-11-24 | 58.35 | $39.47 | 8600 |
| 2021-11-23 | 59.53 | $39.66 | 9900 |
| 2021-11-22 | 53.27 | $38.34 | 8600 |
| 2021-11-19 | 54.67 | $38.57 | 9500 |
| 2021-11-18 | 56.83 | $38.92 | 18400 |
| 2021-11-17 | 55.25 | $38.59 | 9600 |
| 2021-11-16 | 59.45 | $39.26 | 5700 |
| 2021-11-15 | 62.00 | $39.64 | 20200 |
| 2021-11-12 | 67.48 | $40.40 | 19700 |
| 2021-11-11 | 64.96 | $39.75 | 14000 |
| 2021-11-10 | 66.09 | $39.90 | 12400 |
| 2021-11-09 | 64.17 | $39.41 | 5000 |
| 2021-11-08 | 67.58 | $39.87 | 18900 |
| 2021-11-05 | 71.18 | $40.33 | 20600 |
| 2021-11-04 | 66.11 | $38.97 | 10000 |
| 2021-11-03 | 65.94 | $38.93 | 15300 |
| 2021-11-02 | 63.13 | $38.28 | 7000 |
| 2021-11-01 | 63.83 | $38.37 | 5700 |
| 2021-10-29 | 59.98 | $37.54 | 14800 |
| 2021-10-28 | 64.03 | $38.06 | 20800 |
| 2021-10-27 | 59.36 | $37.13 | 8000 |
| 2021-10-26 | 61.32 | $37.37 | 11000 |
| 2021-10-25 | 64.33 | $37.73 | 12400 |
| 2021-10-22 | 62.43 | $37.34 | 7200 |
| 2021-10-21 | 62.03 | $37.26 | 5500 |
| 2021-10-20 | 64.27 | $37.54 | 11000 |
| 2021-10-19 | 65.15 | $37.65 | 6500 |
| 2021-10-18 | 61.82 | $36.91 | 11700 |
| 2021-10-15 | 57.54 | $36.09 | 20600 |
| 2021-10-14 | 57.32 | $36.05 | 9800 |
| 2021-10-13 | 55.62 | $35.74 | 9300 |
| 2021-10-12 | 55.40 | $35.70 | 19900 |
| 2021-10-11 | 56.45 | $35.86 | 7800 |
| 2021-10-08 | 56.00 | $35.77 | 12600 |
| 2021-10-07 | 62.07 | $36.67 | 10900 |
| 2021-10-06 | 57.93 | $35.81 | 5900 |
| 2021-10-05 | 58.14 | $35.84 | 7900 |
| 2021-10-04 | 56.80 | $35.57 | 7000 |
| 2021-10-01 | 57.85 | $35.73 | 8900 |
| 2021-09-30 | 58.61 | $35.85 | 13800 |
| 2021-09-29 | 60.00 | $36.07 | 11400 |
| 2021-09-28 | 59.08 | $35.85 | 13600 |
| 2021-09-27 | 64.65 | $36.72 | 21700 |
| 2021-09-24 | 62.81 | $36.24 | 50900 |
| 2021-09-23 | 48.05 | $33.48 | 5000 |
| 2021-09-22 | 45.75 | $33.17 | 5400 |
| 2021-09-21 | 47.23 | $33.40 | 9200 |
| 2021-09-20 | 46.37 | $33.28 | 17500 |
| 2021-09-17 | 51.09 | $34.00 | 80600 |
| 2021-09-16 | 47.42 | $33.48 | 11800 |
| 2021-09-15 | 48.89 | $33.70 | 12600 |
| 2021-09-14 | 43.67 | $33.01 | 10900 |
| 2021-09-13 | 46.48 | $33.44 | 12300 |
| 2021-09-10 | 44.67 | $33.21 | 12600 |
| 2021-09-09 | 45.50 | $33.34 | 13600 |
| 2021-09-08 | 45.68 | $33.37 | 11300 |
| 2021-09-07 | 46.46 | $33.50 | 11400 |
| 2021-09-03 | 48.52 | $33.84 | 12900 |
| 2021-09-02 | 51.45 | $34.30 | 9200 |
| 2021-09-01 | 52.83 | $34.51 | 8400 |
| 2021-08-31 | 51.71 | $34.32 | 23400 |
| 2021-08-30 | 48.23 | $33.75 | 7200 |
| 2021-08-27 | 51.51 | $34.28 | 7000 |
| 2021-08-26 | 46.41 | $33.50 | 7300 |
| 2021-08-25 | 46.47 | $33.51 | 4100 |
| 2021-08-24 | 47.63 | $33.71 | 11700 |
| 2021-08-23 | 48.03 | $33.78 | 11800 |
| 2021-08-20 | 46.38 | $33.51 | 13100 |
| 2021-08-19 | 50.06 | $34.17 | 8800 |
| 2021-08-18 | 45.99 | $33.51 | 8800 |
| 2021-08-17 | 50.37 | $34.25 | 7100 |
| 2021-08-16 | 51.50 | $34.43 | 6700 |
| 2021-08-13 | 50.74 | $34.30 | 5600 |
| 2021-08-12 | 53.31 | $34.72 | 4400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.87
2025-10-02
Close Price
$48.75
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.04
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-10-02 | -76.87 | $48.75 | — |
| 2025-10-01 | -76.87 | $48.75 | — |
| 2025-09-30 | -76.87 | $48.75 | 168821 |
| 2025-09-29 | -67.67 | $49.18 | 42422 |
| 2025-09-26 | -51.18 | $49.95 | 54646 |
| 2025-09-25 | -75.16 | $48.83 | 33900 |
| 2025-09-24 | -71.52 | $49.00 | 61307 |
| 2025-09-23 | -63.38 | $49.38 | 140100 |
| 2025-09-22 | -57.17 | $49.67 | 43200 |
| 2025-09-19 | -40.25 | $49.74 | 116801 |
| 2025-09-18 | -0.14 | $52.33 | 51609 |
| 2025-09-17 | -33.90 | $48.71 | 37617 |
| 2025-09-16 | -48.30 | $47.95 | 22900 |
| 2025-09-15 | -33.90 | $48.71 | 24000 |
| 2025-09-12 | -26.89 | $49.08 | 26100 |
| 2025-09-11 | -23.67 | $49.25 | 31000 |
| 2025-09-10 | -35.04 | $48.65 | 27700 |
| 2025-09-09 | -32.55 | $48.43 | 31415 |
| 2025-09-08 | -14.71 | $49.45 | 49600 |
| 2025-09-05 | -13.45 | $49.54 | 40000 |
| 2025-09-04 | -1.67 | $49.70 | 45243 |
| 2025-09-03 | -12.03 | $48.63 | 37138 |
| 2025-09-02 | -10.76 | $48.68 | 28918 |
| 2025-08-29 | -3.41 | $49.14 | 50400 |
| 2025-08-28 | -4.24 | $48.72 | 24238 |
| 2025-08-27 | -5.80 | $48.61 | 43200 |
| 2025-08-26 | -4.58 | $48.62 | 32600 |
| 2025-08-25 | -6.32 | $48.18 | 35700 |
| 2025-08-22 | -1.50 | $48.50 | 58700 |
| 2025-08-21 | -28.07 | $45.46 | 41300 |
| 2025-08-20 | -14.75 | $46.11 | 52600 |
| 2025-08-19 | -12.30 | $46.23 | 34900 |
| 2025-08-18 | -12.09 | $46.24 | 62500 |
| 2025-08-15 | -27.25 | $45.50 | 47600 |
| 2025-08-14 | -13.32 | $46.18 | 50600 |
| 2025-08-13 | -1.43 | $46.76 | 24900 |
| 2025-08-12 | -18.48 | $45.70 | 57600 |
| 2025-08-11 | -64.79 | $43.70 | 38300 |
| 2025-08-08 | -64.59 | $43.71 | 25700 |
| 2025-08-07 | -71.23 | $43.38 | 26700 |
| 2025-08-06 | -64.59 | $43.71 | 48100 |
| 2025-08-05 | -59.76 | $43.95 | 63700 |
| 2025-08-04 | -69.42 | $43.47 | 82700 |
| 2025-08-01 | -87.05 | $42.63 | 52700 |
| 2025-07-31 | -97.29 | $43.61 | 38000 |
| 2025-07-30 | -76.11 | $44.62 | 35700 |
| 2025-07-29 | -34.62 | $45.50 | 34400 |
| 2025-07-28 | -19.81 | $46.16 | 64800 |
| 2025-07-25 | -38.10 | $45.20 | 40700 |
| 2025-07-24 | -49.14 | $44.62 | 29000 |
| 2025-07-23 | -23.05 | $45.99 | 33300 |
| 2025-07-22 | -30.67 | $45.59 | 49600 |
| 2025-07-21 | -29.03 | $45.22 | 100600 |
| 2025-07-18 | -23.56 | $45.52 | 47100 |
| 2025-07-17 | -21.59 | $45.65 | 74200 |
| 2025-07-16 | -29.11 | $45.11 | 59800 |
| 2025-07-15 | -39.28 | $44.38 | 56300 |
| 2025-07-14 | -8.22 | $46.61 | 56800 |
| 2025-07-11 | -17.97 | $45.91 | 47100 |
| 2025-07-10 | -11.56 | $46.37 | 48300 |
| 2025-07-09 | -20.89 | $45.70 | 46800 |
| 2025-07-08 | -21.17 | $45.68 | 53400 |
| 2025-07-07 | -23.96 | $45.48 | 65100 |
| 2025-07-03 | -0.71 | $47.01 | 72700 |
| 2025-07-02 | -1.51 | $45.88 | 98900 |
| 2025-07-01 | -4.48 | $44.48 | 82000 |
| 2025-06-30 | -32.97 | $42.44 | 129800 |
| 2025-06-27 | -34.07 | $42.40 | 226500 |
| 2025-06-26 | -2.67 | $43.28 | 147500 |
| 2025-06-25 | -25.30 | $42.45 | 259000 |
| 2025-06-24 | -17.13 | $42.37 | 34400 |
| 2025-06-23 | -33.61 | $41.60 | 14700 |
| 2025-06-20 | -77.18 | $40.55 | 44900 |
| 2025-06-18 | -73.86 | $40.63 | 40600 |
| 2025-06-17 | -87.70 | $40.38 | 19600 |
| 2025-06-16 | -81.55 | $40.57 | 30600 |
| 2025-06-13 | -86.08 | $40.43 | 47000 |
| 2025-06-12 | -50.16 | $41.54 | 23200 |
| 2025-06-11 | -39.81 | $41.86 | 38500 |
| 2025-06-10 | -28.80 | $42.20 | 33800 |
| 2025-06-09 | -61.17 | $41.20 | 40400 |
| 2025-06-06 | -55.02 | $41.39 | 27900 |
| 2025-06-05 | -70.29 | $40.63 | 35600 |
| 2025-06-04 | -62.29 | $40.53 | 15300 |
| 2025-06-03 | -44.32 | $41.18 | 23400 |
| 2025-06-02 | -54.29 | $40.75 | 15400 |
| 2025-05-30 | -40.60 | $41.34 | 27300 |
| 2025-05-29 | -35.73 | $41.55 | 16300 |
| 2025-05-28 | -47.56 | $41.04 | 20000 |
| 2025-05-27 | -32.25 | $41.70 | 23800 |
| 2025-05-23 | -56.84 | $40.64 | 30600 |
| 2025-05-22 | -50.58 | $40.91 | 16000 |
| 2025-05-21 | -36.43 | $41.52 | 16400 |
| 2025-05-20 | -13.92 | $42.49 | 23800 |
| 2025-05-19 | -9.45 | $42.42 | 30300 |
| 2025-05-16 | -1.43 | $42.38 | 32000 |
| 2025-05-15 | -6.02 | $42.15 | 28500 |
| 2025-05-14 | -5.39 | $41.76 | 20600 |
| 2025-05-13 | -3.13 | $41.82 | 18600 |
| 2025-05-12 | -21.76 | $40.98 | 57700 |
| 2025-05-09 | -23.09 | $40.63 | 50200 |
| 2025-05-08 | -17.33 | $40.84 | 26900 |
| 2025-05-07 | -45.90 | $39.34 | 24900 |
| 2025-05-06 | -41.52 | $39.57 | 13500 |
| 2025-05-05 | -30.93 | $39.73 | 35600 |
| 2025-05-02 | -30.32 | $39.77 | 13500 |
| 2025-05-01 | -38.44 | $39.24 | 12400 |
| 2025-04-30 | -35.07 | $39.46 | 21000 |
| 2025-04-29 | -30.47 | $39.76 | 24400 |
| 2025-04-28 | -35.99 | $39.40 | 20500 |
| 2025-04-25 | -31.39 | $39.70 | 20000 |
| 2025-04-24 | -27.72 | $39.94 | 27800 |
| 2025-04-23 | -28.79 | $39.87 | 20300 |
| 2025-04-22 | -12.80 | $40.60 | 28600 |
| 2025-04-21 | -31.12 | $39.47 | 38100 |
| 2025-04-17 | -36.63 | $39.13 | 27100 |
| 2025-04-16 | -37.28 | $39.09 | 33200 |
| 2025-04-15 | -39.71 | $38.94 | 35500 |
| 2025-04-14 | -50.41 | $38.28 | 27400 |
| 2025-04-11 | -61.26 | $37.61 | 21000 |
| 2025-04-10 | -62.56 | $37.53 | 32600 |
| 2025-04-09 | -44.57 | $38.64 | 42400 |
| 2025-04-08 | -63.86 | $37.45 | 57700 |
| 2025-04-07 | -63.21 | $37.49 | 26900 |
| 2025-04-04 | -69.82 | $37.41 | 43300 |
| 2025-04-03 | -94.69 | $38.18 | 27600 |
| 2025-04-02 | -24.92 | $40.65 | 38800 |
| 2025-04-01 | -51.85 | $39.85 | 27000 |
| 2025-03-31 | -45.79 | $40.03 | 34900 |
| 2025-03-28 | -33.33 | $40.40 | 30800 |
| 2025-03-27 | -19.87 | $40.80 | 20500 |
| 2025-03-26 | -17.83 | $40.77 | 54800 |
| 2025-03-25 | -43.02 | $39.89 | 16300 |
| 2025-03-24 | -16.28 | $40.58 | 19900 |
| 2025-03-21 | -60.08 | $39.45 | 77100 |
| 2025-03-20 | -34.20 | $40.19 | 14100 |
| 2025-03-19 | -26.98 | $40.45 | 22000 |
| 2025-03-18 | -43.04 | $40.18 | 20700 |
| 2025-03-17 | -55.59 | $39.93 | 29500 |
| 2025-03-14 | -50.71 | $40.16 | 16100 |
| 2025-03-13 | -70.26 | $39.47 | 19500 |
| 2025-03-12 | -71.95 | $39.41 | 35100 |
| 2025-03-11 | -80.45 | $39.12 | 29300 |
| 2025-03-10 | -93.58 | $38.65 | 34900 |
| 2025-03-07 | -77.95 | $39.61 | 19200 |
| 2025-03-06 | -72.41 | $39.92 | 30800 |
| 2025-03-05 | -69.76 | $40.02 | 45600 |
| 2025-03-04 | -89.92 | $39.26 | 37300 |
| 2025-03-03 | -76.04 | $40.08 | 30500 |
| 2025-02-28 | -65.09 | $40.45 | 43600 |
| 2025-02-27 | -86.69 | $39.72 | 33900 |
| 2025-02-26 | -83.97 | $39.86 | 35500 |
| 2025-02-25 | -95.16 | $40.00 | 23400 |
| 2025-02-24 | -95.48 | $39.99 | 22200 |
| 2025-02-21 | -95.10 | $40.04 | 44200 |
| 2025-02-20 | -70.49 | $40.80 | 30500 |
| 2025-02-19 | -34.61 | $41.50 | 21300 |
| 2025-02-18 | -21.48 | $41.50 | 26500 |
| 2025-02-14 | -20.90 | $41.14 | 13600 |
| 2025-02-13 | -18.01 | $41.39 | 18800 |
| 2025-02-12 | -23.79 | $40.89 | 24800 |
| 2025-02-11 | -13.88 | $41.59 | 19500 |
| 2025-02-10 | -17.23 | $41.21 | 21000 |
| 2025-02-07 | -14.85 | $41.37 | 18500 |
| 2025-02-06 | -5.73 | $42.34 | 20200 |
| 2025-02-05 | -6.39 | $42.27 | 23600 |
| 2025-02-04 | -10.06 | $41.88 | 26900 |
| 2025-02-03 | -20.49 | $40.77 | 48000 |
| 2025-01-31 | -17.29 | $41.11 | 45800 |
| 2025-01-30 | -12.12 | $41.66 | 42000 |
| 2025-01-29 | -9.49 | $41.94 | 65100 |
| 2025-01-28 | -7.22 | $42.07 | 64200 |
| 2025-01-27 | -7.61 | $41.90 | 66200 |
| 2025-01-24 | -9.04 | $41.26 | 101800 |
| 2025-01-23 | -8.64 | $41.30 | 95300 |
| 2025-01-22 | -3.85 | $41.30 | 66100 |
| 2025-01-21 | -2.27 | $38.76 | 73700 |
| 2025-01-17 | -33.70 | $35.32 | 38800 |
| 2025-01-16 | -46.92 | $34.72 | 22400 |
| 2025-01-15 | -39.15 | $35.17 | 24600 |
| 2025-01-14 | -61.91 | $34.10 | 53800 |
| 2025-01-13 | -77.23 | $33.38 | 33700 |
| 2025-01-10 | -93.19 | $32.67 | 34700 |
| 2025-01-08 | -78.99 | $33.99 | 52900 |
| 2025-01-07 | -80.31 | $33.93 | 100700 |
| 2025-01-06 | -80.53 | $33.92 | 121200 |
| 2025-01-03 | -74.40 | $34.20 | 169900 |
| 2025-01-02 | -84.03 | $33.76 | 40600 |
| 2024-12-31 | -65.65 | $34.60 | 22300 |
| 2024-12-30 | -62.80 | $34.73 | 26500 |
| 2024-12-27 | -68.71 | $34.46 | 139300 |
| 2024-12-26 | -55.02 | $35.27 | 77400 |
| 2024-12-24 | -65.50 | $35.00 | 34700 |
| 2024-12-23 | -76.78 | $34.40 | 57700 |
| 2024-12-20 | -71.86 | $34.69 | 96900 |
| 2024-12-19 | -91.58 | $33.82 | 26300 |
| 2024-12-18 | -94.59 | $34.38 | 125000 |
| 2024-12-17 | -76.43 | $36.53 | 29300 |
| 2024-12-16 | -71.02 | $36.70 | 33100 |
| 2024-12-13 | -60.16 | $36.68 | 11600 |
| 2024-12-12 | -52.23 | $36.94 | 13000 |
| 2024-12-11 | -46.46 | $37.16 | 27200 |
| 2024-12-10 | -54.92 | $36.64 | 45900 |
| 2024-12-09 | -43.65 | $37.11 | 17100 |
| 2024-12-06 | -42.49 | $37.12 | 18700 |
| 2024-12-05 | -42.89 | $36.88 | 30300 |
| 2024-12-04 | -33.14 | $37.22 | 34600 |
| 2024-12-03 | -42.02 | $36.27 | 42500 |
| 2024-12-02 | -26.85 | $37.08 | 39600 |
| 2024-11-29 | -30.62 | $36.82 | 14300 |
| 2024-11-27 | -23.37 | $37.32 | 16500 |
| 2024-11-26 | -18.58 | $37.65 | 13700 |
| 2024-11-25 | -3.92 | $38.66 | 35600 |
| 2024-11-22 | -0.35 | $37.80 | 21100 |
| 2024-11-21 | -6.89 | $36.77 | 14800 |
| 2024-11-20 | -18.62 | $36.06 | 12800 |
| 2024-11-19 | -7.89 | $36.59 | 14100 |
| 2024-11-18 | -17.21 | $36.13 | 17700 |
| 2024-11-15 | -18.83 | $36.05 | 18000 |
| 2024-11-14 | -15.38 | $36.22 | 18000 |
| 2024-11-13 | -32.19 | $35.39 | 16600 |
| 2024-11-12 | -25.71 | $35.71 | 31000 |
| 2024-11-11 | -3.85 | $36.79 | 14800 |
| 2024-11-08 | -10.96 | $36.02 | 13800 |
| 2024-11-07 | -42.83 | $34.59 | 30900 |
| 2024-11-06 | -11.44 | $35.99 | 81100 |
| 2024-11-05 | -64.49 | $33.40 | 13700 |
| 2024-11-04 | -85.38 | $32.60 | 8600 |
| 2024-11-01 | -78.19 | $32.93 | 10600 |
| 2024-10-31 | -80.05 | $32.86 | 8400 |
| 2024-10-30 | -81.39 | $32.94 | 10800 |
| 2024-10-29 | -60.00 | $33.71 | 10500 |
| 2024-10-28 | -64.17 | $33.56 | 11700 |
| 2024-10-25 | -87.28 | $32.85 | 5600 |
| 2024-10-24 | -57.51 | $33.88 | 7700 |
| 2024-10-23 | -43.93 | $34.35 | 9200 |
| 2024-10-22 | -60.98 | $33.76 | 9400 |
| 2024-10-21 | -96.53 | $32.53 | 13400 |
| 2024-10-18 | -32.66 | $34.74 | 15300 |
| 2024-10-17 | -12.43 | $35.58 | 10400 |
| 2024-10-16 | -46.41 | $35.02 | 13900 |
| 2024-10-15 | -64.27 | $34.15 | 21100 |
| 2024-10-14 | -69.20 | $33.91 | 9700 |
| 2024-10-11 | -73.10 | $33.72 | 14400 |
| 2024-10-10 | -90.55 | $32.87 | 5800 |
| 2024-10-09 | -89.12 | $32.94 | 14600 |
| 2024-10-08 | -90.97 | $32.85 | 9800 |
| 2024-10-07 | -90.35 | $32.88 | 13200 |
| 2024-10-04 | -85.01 | $33.14 | 9600 |
| 2024-10-03 | -97.33 | $32.54 | 10700 |
| 2024-10-02 | -91.67 | $33.10 | 22100 |
| 2024-10-01 | -95.18 | $32.94 | 10300 |
| 2024-09-30 | -64.44 | $34.38 | 7300 |
| 2024-09-27 | -62.67 | $34.46 | 11400 |
| 2024-09-26 | -63.10 | $33.98 | 9200 |
| 2024-09-25 | -60.23 | $34.13 | 8900 |
| 2024-09-24 | -56.98 | $34.30 | 7900 |
| 2024-09-23 | -44.36 | $34.96 | 12700 |
| 2024-09-20 | -49.52 | $34.69 | 49800 |
| 2024-09-19 | -18.36 | $36.32 | 14300 |
| 2024-09-18 | -14.94 | $35.58 | 23700 |
| 2024-09-17 | -20.54 | $34.99 | 20900 |
| 2024-09-16 | -13.23 | $34.87 | 8300 |
| 2024-09-13 | -23.69 | $34.44 | 14700 |
| 2024-09-12 | -39.89 | $33.82 | 5800 |
| 2024-09-11 | -47.19 | $33.03 | 11700 |
| 2024-09-10 | -26.48 | $33.96 | 8700 |
| 2024-09-09 | -35.38 | $33.51 | 13400 |
| 2024-09-06 | -44.27 | $33.06 | 11200 |
| 2024-09-05 | -34.59 | $33.55 | 9400 |
| 2024-09-04 | -21.60 | $34.19 | 13000 |
| 2024-09-03 | -12.26 | $34.67 | 22300 |
| 2024-08-30 | -9.03 | $34.79 | 30400 |
| 2024-08-29 | -17.70 | $34.30 | 43800 |
| 2024-08-28 | -23.72 | $33.96 | 17600 |
| 2024-08-27 | -24.25 | $33.93 | 8500 |
| 2024-08-26 | -26.19 | $33.82 | 16500 |
| 2024-08-23 | -37.52 | $33.43 | 64800 |
| 2024-08-22 | -47.77 | $32.81 | 8900 |
| 2024-08-21 | -53.06 | $32.49 | 7800 |
| 2024-08-20 | -54.26 | $32.44 | 13200 |
| 2024-08-19 | -45.25 | $32.99 | 7300 |
| 2024-08-16 | -52.46 | $32.55 | 11700 |
| 2024-08-15 | -59.34 | $32.13 | 17600 |
| 2024-08-14 | -80.66 | $30.83 | 10700 |
| 2024-08-13 | -72.79 | $31.31 | 13300 |
| 2024-08-12 | -89.84 | $30.27 | 21400 |
| 2024-08-09 | -80.98 | $30.81 | 11000 |
| 2024-08-08 | -75.08 | $31.17 | 22300 |
| 2024-08-07 | -89.84 | $30.27 | 17400 |
| 2024-08-06 | -82.62 | $30.71 | 14500 |
| 2024-08-05 | -79.02 | $30.93 | 30900 |
| 2024-08-02 | -67.04 | $31.58 | 19500 |
| 2024-08-01 | -55.63 | $32.29 | 40300 |
| 2024-07-31 | -19.61 | $34.53 | 32100 |
| 2024-07-30 | -28.46 | $33.98 | 21000 |
| 2024-07-29 | -36.01 | $33.51 | 17800 |
| 2024-07-26 | -4.66 | $35.46 | 60500 |
| 2024-07-25 | -34.17 | $33.58 | 24900 |
| 2024-07-24 | -51.39 | $32.06 | 134600 |
| 2024-07-23 | -10.86 | $34.97 | 46100 |
| 2024-07-22 | -7.87 | $34.40 | 18600 |
| 2024-07-19 | -19.21 | $33.68 | 19300 |
| 2024-07-18 | -17.80 | $33.77 | 25200 |
| 2024-07-17 | -6.30 | $34.50 | 70000 |
| 2024-07-16 | -20.84 | $33.46 | 88600 |
| 2024-07-15 | -40.23 | $32.12 | 50100 |
| 2024-07-12 | -7.24 | $32.73 | 17700 |
| 2024-07-11 | -5.77 | $32.56 | 30400 |
| 2024-07-10 | -25.95 | $30.90 | 21700 |
| 2024-07-09 | -49.62 | $29.97 | 4500 |
| 2024-07-08 | -50.89 | $29.92 | 25300 |
| 2024-07-05 | -56.49 | $29.70 | 28200 |
| 2024-07-03 | -36.13 | $30.50 | 13900 |
| 2024-07-02 | -29.77 | $30.75 | 11300 |
| 2024-07-01 | -29.52 | $30.76 | 29200 |
| 2024-06-28 | -9.67 | $31.54 | 94900 |
| 2024-06-27 | -7.11 | $29.95 | 10300 |
| 2024-06-26 | -28.48 | $29.22 | 12800 |
| 2024-06-25 | -32.69 | $29.09 | 8800 |
| 2024-06-24 | -18.45 | $29.53 | 14500 |
| 2024-06-21 | -20.06 | $29.48 | 35600 |
| 2024-06-20 | -21.88 | $29.51 | 29000 |
| 2024-06-18 | -27.22 | $29.39 | 15100 |
| 2024-06-17 | -45.25 | $28.91 | 16500 |
| 2024-06-14 | -60.11 | $28.47 | 16000 |
| 2024-06-13 | -50.55 | $28.82 | 14500 |
| 2024-06-12 | -34.70 | $29.40 | 20500 |
| 2024-06-11 | -52.73 | $28.74 | 8400 |
| 2024-06-10 | -59.56 | $28.49 | 8500 |
| 2024-06-07 | -53.28 | $28.72 | 18600 |
| 2024-06-06 | -57.38 | $28.57 | 6200 |
| 2024-06-05 | -48.36 | $28.90 | 24300 |
| 2024-06-04 | -57.72 | $28.68 | 13400 |
| 2024-06-03 | -50.38 | $28.97 | 25900 |
| 2024-05-31 | -45.57 | $29.16 | 10000 |
| 2024-05-30 | -51.90 | $28.91 | 8900 |
| 2024-05-29 | -70.89 | $28.16 | 12800 |
| 2024-05-28 | -100.00 | $28.42 | 16500 |
| 2024-05-24 | -63.14 | $29.47 | 9400 |
| 2024-05-23 | -69.92 | $29.31 | 22200 |
| 2024-05-22 | -43.32 | $29.89 | 16500 |
| 2024-05-21 | -52.23 | $29.67 | 3600 |
| 2024-05-20 | -51.82 | $29.68 | 10800 |
| 2024-05-17 | -29.55 | $30.23 | 9300 |
| 2024-05-16 | -29.12 | $30.13 | 16900 |
| 2024-05-15 | -28.38 | $30.10 | 33800 |
| 2024-05-14 | -24.16 | $30.10 | 7900 |
| 2024-05-13 | -28.93 | $29.93 | 8600 |
| 2024-05-10 | -27.81 | $29.97 | 5900 |
| 2024-05-09 | -23.31 | $30.13 | 31200 |
| 2024-05-08 | -17.13 | $30.35 | 26200 |
| 2024-05-07 | -40.45 | $29.52 | 9700 |
| 2024-05-06 | -10.25 | $30.29 | 13500 |
| 2024-05-03 | -7.99 | $30.28 | 9400 |
| 2024-05-02 | -14.75 | $29.77 | 14600 |
| 2024-05-01 | -37.55 | $29.03 | 19800 |
| 2024-04-30 | -49.04 | $28.73 | 8200 |
| 2024-04-29 | -15.33 | $29.61 | 9800 |
| 2024-04-26 | -15.22 | $29.74 | 10500 |
| 2024-04-25 | -38.73 | $29.33 | 22300 |
| 2024-04-24 | -32.82 | $29.59 | 10500 |
| 2024-04-23 | -41.72 | $29.30 | 13900 |
| 2024-04-22 | -30.67 | $29.66 | 9800 |
| 2024-04-19 | -48.18 | $29.53 | 11900 |
| 2024-04-18 | -80.09 | $28.30 | 23200 |
| 2024-04-17 | -94.69 | $27.64 | 22800 |
| 2024-04-16 | -97.90 | $27.72 | 17400 |
| 2024-04-15 | -77.72 | $28.78 | 11700 |
| 2024-04-12 | -75.50 | $28.87 | 20300 |
| 2024-04-11 | -80.57 | $29.10 | 12900 |
| 2024-04-10 | -85.43 | $28.93 | 31000 |
| 2024-04-09 | -80.52 | $29.11 | 5700 |
| 2024-04-08 | -74.21 | $29.33 | 7100 |
| 2024-04-05 | -74.50 | $29.32 | 4200 |
| 2024-04-04 | -67.05 | $29.58 | 7500 |
| 2024-04-03 | -69.34 | $29.50 | 21500 |
| 2024-04-02 | -81.95 | $29.06 | 21800 |
| 2024-04-01 | -65.19 | $29.71 | 9300 |
| 2024-03-28 | -42.05 | $30.36 | 11600 |
| 2024-03-27 | -36.93 | $30.55 | 17500 |
| 2024-03-26 | -55.26 | $29.87 | 12400 |
| 2024-03-25 | -43.13 | $30.32 | 7700 |
| 2024-03-22 | -44.20 | $30.28 | 9200 |
| 2024-03-21 | -5.66 | $31.71 | 30600 |
| 2024-03-20 | -11.64 | $30.64 | 12300 |
| 2024-03-19 | -48.72 | $29.61 | 7800 |
| 2024-03-18 | -52.38 | $29.51 | 10800 |
| 2024-03-15 | -27.36 | $30.44 | 32900 |
| 2024-03-14 | -63.84 | $29.32 | 24500 |
| 2024-03-13 | -51.43 | $29.48 | 15900 |
| 2024-03-12 | -46.57 | $29.65 | 8000 |
| 2024-03-11 | -33.71 | $30.14 | 9400 |
| 2024-03-08 | -32.02 | $30.20 | 11100 |
| 2024-03-07 | -36.24 | $30.05 | 9600 |
| 2024-03-06 | -45.51 | $29.72 | 8000 |
| 2024-03-05 | -47.47 | $29.65 | 10500 |
| 2024-03-04 | -43.82 | $29.78 | 12000 |
| 2024-03-01 | -58.71 | $29.25 | 11700 |
| 2024-02-29 | -73.22 | $28.76 | 48000 |
| 2024-02-28 | -70.64 | $29.21 | 10100 |
| 2024-02-27 | -71.90 | $29.41 | 22800 |
| 2024-02-26 | -66.21 | $29.74 | 37500 |
| 2024-02-23 | -63.28 | $29.91 | 4900 |
| 2024-02-22 | -63.28 | $29.91 | 8800 |
| 2024-02-21 | -63.51 | $29.90 | 10100 |
| 2024-02-20 | -63.50 | $30.05 | 9000 |
| 2024-02-16 | -52.86 | $30.75 | 19400 |
| 2024-02-15 | -50.32 | $30.91 | 25000 |
| 2024-02-14 | -73.02 | $29.48 | 25800 |
| 2024-02-13 | -87.84 | $28.59 | 31600 |
| 2024-02-12 | -55.68 | $30.60 | 19400 |
| 2024-02-09 | -69.76 | $29.72 | 10500 |
| 2024-02-08 | -80.80 | $29.03 | 13100 |
| 2024-02-07 | -85.28 | $28.75 | 12500 |
| 2024-02-06 | -90.73 | $29.58 | 15400 |
| 2024-02-05 | -87.13 | $29.95 | 6700 |
| 2024-02-02 | -75.32 | $30.51 | 8200 |
| 2024-02-01 | -58.23 | $31.32 | 17400 |
| 2024-01-31 | -100.00 | $30.49 | 15300 |
| 2024-01-30 | -51.23 | $32.41 | 9500 |
| 2024-01-29 | -44.60 | $32.82 | 12400 |
| 2024-01-26 | -39.34 | $33.01 | 8300 |
| 2024-01-25 | -46.81 | $32.74 | 13700 |
| 2024-01-24 | -45.45 | $33.10 | 8500 |
| 2024-01-23 | -45.69 | $33.09 | 10400 |
| 2024-01-22 | -33.73 | $33.59 | 16800 |
| 2024-01-19 | -30.14 | $33.74 | 9800 |
| 2024-01-18 | -48.09 | $32.99 | 26000 |
| 2024-01-17 | -43.78 | $33.17 | 7200 |
| 2024-01-16 | -39.95 | $33.33 | 13900 |
| 2024-01-12 | -74.64 | $31.88 | 9000 |
| 2024-01-11 | -50.00 | $32.60 | 12400 |
| 2024-01-10 | -58.96 | $32.17 | 13700 |
| 2024-01-09 | -64.78 | $31.80 | 8900 |
| 2024-01-08 | -51.79 | $32.10 | 13100 |
| 2024-01-05 | -48.64 | $32.13 | 37900 |
| 2024-01-04 | -37.63 | $32.78 | 11900 |
| 2024-01-03 | -34.75 | $32.95 | 15400 |
| 2024-01-02 | -25.93 | $33.47 | 11400 |
| 2023-12-29 | -23.39 | $33.62 | 10000 |
| 2023-12-28 | -25.08 | $33.52 | 12700 |
| 2023-12-27 | -18.81 | $33.89 | 38200 |
| 2023-12-26 | -2.15 | $34.87 | 25900 |
| 2023-12-22 | -14.34 | $33.62 | 19700 |
| 2023-12-21 | -31.80 | $32.67 | 26100 |
| 2023-12-20 | -22.01 | $33.11 | 21800 |
| 2023-12-19 | -11.43 | $33.11 | 17300 |
| 2023-12-18 | -19.88 | $32.49 | 12400 |
| 2023-12-15 | 0.00 | $33.47 | 43600 |
| 2023-12-14 | -3.70 | $32.71 | 24000 |
| 2023-12-13 | -15.94 | $31.44 | 39700 |
| 2023-12-12 | -43.10 | $30.23 | 11000 |
| 2023-12-11 | -34.34 | $30.49 | 9400 |
| 2023-12-08 | -42.76 | $30.24 | 15500 |
| 2023-12-07 | -55.72 | $29.66 | 24200 |
| 2023-12-06 | -45.48 | $30.00 | 9400 |
| 2023-12-05 | -44.28 | $30.04 | 7800 |
| 2023-12-04 | -21.99 | $30.78 | 3900 |
| 2023-12-01 | -25.00 | $30.68 | 28700 |
| 2023-11-30 | -48.80 | $29.89 | 6300 |
| 2023-11-29 | -37.13 | $30.01 | 8100 |
| 2023-11-28 | -57.18 | $29.20 | 9300 |
| 2023-11-27 | -55.96 | $29.21 | 11100 |
| 2023-11-24 | -51.58 | $29.39 | 2600 |
| 2023-11-22 | -54.26 | $29.28 | 4800 |
| 2023-11-21 | -55.96 | $29.21 | 7900 |
| 2023-11-20 | -25.00 | $30.35 | 7700 |
| 2023-11-17 | -15.30 | $30.80 | 17900 |
| 2023-11-16 | -20.26 | $30.57 | 9300 |
| 2023-11-15 | -21.77 | $30.50 | 20500 |
| 2023-11-14 | -2.37 | $31.40 | 33700 |
| 2023-11-13 | -43.21 | $28.96 | 9300 |
| 2023-11-10 | -32.63 | $29.16 | 9700 |
| 2023-11-09 | -36.15 | $29.01 | 7000 |
| 2023-11-08 | -27.23 | $29.39 | 26100 |
| 2023-11-07 | -20.19 | $29.69 | 6600 |
| 2023-11-06 | -27.00 | $29.40 | 6900 |
| 2023-11-03 | -6.14 | $30.11 | 17400 |
| 2023-11-02 | -0.61 | $29.56 | 13500 |
| 2023-11-01 | -36.45 | $28.33 | 11800 |
| 2023-10-31 | -30.22 | $28.53 | 5200 |
| 2023-10-30 | -25.23 | $28.69 | 5400 |
| 2023-10-27 | -38.94 | $28.25 | 6800 |
| 2023-10-26 | -33.96 | $28.41 | 10200 |
| 2023-10-25 | -56.07 | $27.70 | 9600 |
| 2023-10-24 | -57.94 | $27.64 | 21700 |
| 2023-10-23 | -68.85 | $27.29 | 20600 |
| 2023-10-20 | -62.31 | $27.50 | 15800 |
| 2023-10-19 | -16.20 | $28.98 | 21200 |
| 2023-10-18 | -35.51 | $28.36 | 11200 |
| 2023-10-17 | -26.48 | $28.65 | 19800 |
| 2023-10-16 | -42.99 | $28.12 | 37300 |
| 2023-10-13 | -39.64 | $28.39 | 9000 |
| 2023-10-12 | -38.57 | $28.42 | 9800 |
| 2023-10-11 | -18.93 | $28.97 | 25500 |
| 2023-10-10 | -24.29 | $28.82 | 23300 |
| 2023-10-09 | -11.79 | $29.17 | 10200 |
| 2023-10-06 | -11.68 | $29.12 | 11400 |
| 2023-10-05 | -32.85 | $28.54 | 49900 |
| 2023-10-04 | -58.03 | $27.85 | 38500 |
| 2023-10-03 | -67.15 | $27.60 | 26400 |
| 2023-10-02 | -51.55 | $28.11 | 9400 |
| 2023-09-29 | -29.07 | $28.69 | 7600 |
| 2023-09-28 | -18.99 | $28.95 | 22300 |
| 2023-09-27 | -47.33 | $28.24 | 18400 |
| 2023-09-26 | -50.00 | $28.43 | 7900 |
| 2023-09-25 | -39.81 | $28.75 | 7200 |
| 2023-09-22 | -44.90 | $28.59 | 17400 |
| 2023-09-21 | -70.03 | $27.96 | 29200 |
| 2023-09-20 | -78.75 | $27.64 | 16800 |
| 2023-09-19 | -80.65 | $27.57 | 11200 |
| 2023-09-18 | -63.71 | $28.29 | 8400 |
| 2023-09-15 | -53.30 | $28.70 | 33700 |
| 2023-09-14 | -54.13 | $28.86 | 16900 |
| 2023-09-13 | -84.55 | $27.60 | 52100 |
| 2023-09-12 | -91.86 | $27.25 | 24700 |
| 2023-09-11 | -87.69 | $27.52 | 30200 |
| 2023-09-08 | -74.14 | $28.22 | 13200 |
| 2023-09-07 | -90.36 | $27.47 | 54900 |
| 2023-09-06 | -97.18 | $28.01 | 11900 |
| 2023-09-05 | -88.11 | $29.08 | 8100 |
| 2023-09-01 | -90.56 | $29.12 | 11000 |
| 2023-08-31 | -96.61 | $28.87 | 9400 |
| 2023-08-30 | -89.35 | $29.17 | 8500 |
| 2023-08-29 | -79.42 | $29.58 | 12000 |
| 2023-08-28 | -82.81 | $29.44 | 5700 |
| 2023-08-25 | -86.92 | $29.27 | 6900 |
| 2023-08-24 | -86.68 | $29.28 | 13100 |
| 2023-08-23 | -75.07 | $30.18 | 10000 |
| 2023-08-22 | -90.76 | $29.62 | 7600 |
| 2023-08-21 | -78.91 | $30.39 | 5900 |
| 2023-08-18 | -75.72 | $30.49 | 8500 |
| 2023-08-17 | -78.59 | $30.40 | 10700 |
| 2023-08-16 | -57.81 | $31.12 | 10700 |
| 2023-08-15 | -61.46 | $31.01 | 5900 |
| 2023-08-14 | -30.81 | $31.23 | 9300 |
| 2023-08-11 | -22.93 | $31.64 | 8700 |
| 2023-08-10 | -20.58 | $31.51 | 14300 |
| 2023-08-09 | -15.55 | $31.84 | 17400 |
| 2023-08-08 | -8.84 | $32.28 | 12800 |
| 2023-08-07 | -2.29 | $32.71 | 5900 |
| 2023-08-04 | -2.10 | $32.37 | 9700 |
| 2023-08-03 | -2.54 | $32.05 | 12300 |
| 2023-08-02 | -8.42 | $31.52 | 9800 |
| 2023-08-01 | -4.04 | $31.77 | 8600 |
| 2023-07-31 | -3.68 | $31.79 | 8900 |
| 2023-07-28 | -8.25 | $31.53 | 15900 |
| 2023-07-27 | -14.04 | $31.20 | 12300 |
| 2023-07-26 | -5.44 | $31.69 | 26700 |
| 2023-07-25 | -13.95 | $31.11 | 24300 |
| 2023-07-24 | -12.34 | $31.20 | 23500 |
| 2023-07-21 | -19.68 | $30.77 | 15400 |
| 2023-07-20 | -2.64 | $31.74 | 22000 |
| 2023-07-19 | -5.08 | $31.25 | 28400 |
| 2023-07-18 | -1.57 | $30.59 | 72000 |
| 2023-07-17 | -43.27 | $27.76 | 68600 |
| 2023-07-14 | -82.91 | $26.67 | 27100 |
| 2023-07-13 | -70.91 | $27.00 | 39300 |
| 2023-07-12 | -73.45 | $26.93 | 27200 |
| 2023-07-11 | -79.21 | $26.74 | 25400 |
| 2023-07-10 | -77.06 | $26.80 | 10200 |
| 2023-07-07 | -68.82 | $27.03 | 38200 |
| 2023-07-06 | -77.06 | $26.80 | 19800 |
| 2023-07-05 | -54.37 | $27.02 | 17200 |
| 2023-07-03 | -35.15 | $27.53 | 7700 |
| 2023-06-30 | -42.79 | $27.08 | 20300 |
| 2023-06-29 | -39.28 | $27.10 | 15200 |
| 2023-06-28 | -35.02 | $27.22 | 16900 |
| 2023-06-27 | -42.92 | $26.83 | 18700 |
| 2023-06-26 | -44.33 | $26.76 | 26800 |
| 2023-06-23 | -39.07 | $27.02 | 91900 |
| 2023-06-22 | -50.20 | $26.47 | 20300 |
| 2023-06-21 | -46.15 | $26.67 | 20900 |
| 2023-06-20 | -38.25 | $26.98 | 12200 |
| 2023-06-16 | -22.05 | $27.79 | 45400 |
| 2023-06-15 | -0.45 | $28.07 | 29900 |
| 2023-06-14 | -11.95 | $27.27 | 22700 |
| 2023-06-13 | -6.05 | $27.44 | 21200 |
| 2023-06-12 | -18.15 | $26.84 | 21400 |
| 2023-06-09 | -15.81 | $26.88 | 12400 |
| 2023-06-08 | -13.60 | $27.00 | 15700 |
| 2023-06-07 | -5.15 | $27.46 | 40200 |
| 2023-06-06 | -2.73 | $26.57 | 28800 |
| 2023-06-05 | -17.14 | $25.20 | 14900 |
| 2023-06-02 | -3.71 | $25.67 | 25500 |
| 2023-06-01 | -39.67 | $24.31 | 21700 |
| 2023-05-31 | -44.35 | $24.14 | 18000 |
| 2023-05-30 | -16.25 | $25.16 | 9600 |
| 2023-05-26 | -11.85 | $25.32 | 22600 |
| 2023-05-25 | -29.20 | $24.69 | 19100 |
| 2023-05-24 | -23.42 | $24.90 | 15600 |
| 2023-05-23 | -7.44 | $25.48 | 34800 |
| 2023-05-22 | -3.72 | $24.71 | 36900 |
| 2023-05-19 | -41.88 | $23.73 | 26900 |
| 2023-05-18 | -17.69 | $24.40 | 16400 |
| 2023-05-17 | -31.05 | $24.03 | 29800 |
| 2023-05-16 | -73.29 | $22.86 | 18800 |
| 2023-05-15 | -61.59 | $23.28 | 25000 |
| 2023-05-12 | -83.23 | $22.91 | 36000 |
| 2023-05-11 | -88.96 | $22.64 | 20600 |
| 2023-05-10 | -84.50 | $22.85 | 11600 |
| 2023-05-09 | -84.17 | $22.91 | 46900 |
| 2023-05-08 | -83.17 | $22.96 | 37000 |
| 2023-05-05 | -78.36 | $23.20 | 30000 |
| 2023-05-04 | -83.97 | $22.92 | 62200 |
| 2023-05-03 | -100.00 | $23.00 | 33400 |
| 2023-05-02 | -99.24 | $23.18 | 35800 |
| 2023-05-01 | -79.06 | $24.09 | 31000 |
| 2023-04-28 | -79.96 | $24.11 | 37100 |
| 2023-04-27 | -84.06 | $23.95 | 89500 |
| 2023-04-26 | -86.52 | $23.96 | 34700 |
| 2023-04-25 | -94.01 | $23.51 | 35900 |
| 2023-04-24 | -82.53 | $24.20 | 21200 |
| 2023-04-21 | -75.37 | $24.63 | 32000 |
| 2023-04-20 | -77.70 | $24.49 | 31700 |
| 2023-04-19 | -81.28 | $24.38 | 46700 |
| 2023-04-18 | -98.33 | $23.26 | 71500 |
| 2023-04-17 | -97.03 | $25.14 | 37600 |
| 2023-04-14 | -82.03 | $26.35 | 32700 |
| 2023-04-13 | -79.65 | $26.46 | 16400 |
| 2023-04-12 | -83.30 | $26.30 | 13700 |
| 2023-04-11 | -77.94 | $26.55 | 22300 |
| 2023-04-10 | -74.30 | $26.72 | 45500 |
| 2023-04-06 | -73.45 | $26.76 | 30900 |
| 2023-04-05 | -87.97 | $26.10 | 65900 |
| 2023-04-04 | -84.92 | $26.44 | 42700 |
| 2023-04-03 | -91.77 | $26.32 | 83600 |
| 2023-03-31 | -70.89 | $27.87 | 63700 |
| 2023-03-30 | -80.36 | $27.50 | 14500 |
| 2023-03-29 | -66.74 | $28.11 | 13500 |
| 2023-03-28 | -65.87 | $28.21 | 48200 |
| 2023-03-27 | -71.31 | $28.07 | 27600 |
| 2023-03-24 | -70.24 | $28.13 | 24100 |
| 2023-03-23 | -69.84 | $28.15 | 85100 |
| 2023-03-22 | -76.63 | $27.81 | 24000 |
| 2023-03-21 | -54.64 | $28.93 | 11800 |
| 2023-03-20 | -68.09 | $28.28 | 28000 |
| 2023-03-17 | -63.11 | $28.60 | 52100 |
| 2023-03-16 | -44.19 | $29.61 | 26500 |
| 2023-03-15 | -53.93 | $29.09 | 39800 |
| 2023-03-14 | -49.54 | $29.35 | 78100 |
| 2023-03-13 | -95.48 | $26.88 | 53500 |
| 2023-03-10 | -82.45 | $28.73 | 28000 |
| 2023-03-09 | -98.63 | $29.07 | 21100 |
| 2023-03-08 | -88.09 | $30.38 | 28800 |
| 2023-03-07 | -87.54 | $30.60 | 27200 |
| 2023-03-06 | -92.68 | $30.45 | 45200 |
| 2023-03-03 | -94.93 | $30.78 | 11800 |
| 2023-03-02 | -97.59 | $30.70 | 20500 |
| 2023-03-01 | -93.30 | $31.00 | 16800 |
| 2023-02-28 | -87.43 | $31.21 | 14200 |
| 2023-02-27 | -76.54 | $31.60 | 19000 |
| 2023-02-24 | -79.33 | $31.50 | 13700 |
| 2023-02-23 | -74.30 | $31.68 | 15700 |
| 2023-02-22 | -91.62 | $31.06 | 18100 |
| 2023-02-21 | -78.21 | $31.54 | 24300 |
| 2023-02-17 | -74.12 | $31.72 | 38600 |
| 2023-02-16 | -92.15 | $31.17 | 25500 |
| 2023-02-15 | -76.36 | $31.78 | 28300 |
| 2023-02-14 | -92.80 | $31.16 | 32200 |
| 2023-02-13 | -84.84 | $31.77 | 22100 |
| 2023-02-10 | -84.62 | $31.80 | 22700 |
| 2023-02-09 | -87.35 | $31.97 | 18100 |
| 2023-02-08 | -73.77 | $32.55 | 13100 |
| 2023-02-07 | -58.31 | $33.21 | 22500 |
| 2023-02-06 | -46.37 | $33.72 | 11400 |
| 2023-02-03 | -37.47 | $34.10 | 12900 |
| 2023-02-02 | -54.57 | $33.37 | 11900 |
| 2023-02-01 | -58.78 | $33.19 | 16900 |
| 2023-01-31 | -63.70 | $32.98 | 29200 |
| 2023-01-30 | -97.82 | $32.56 | 8700 |
| 2023-01-27 | -92.83 | $32.72 | 6500 |
| 2023-01-26 | -84.11 | $33.00 | 12100 |
| 2023-01-25 | -88.49 | $33.01 | 8400 |
| 2023-01-24 | -100.00 | $33.29 | 10700 |
| 2023-01-23 | -87.30 | $34.05 | 28200 |
| 2023-01-20 | -90.38 | $34.36 | 30000 |
| 2023-01-19 | -90.85 | $34.50 | 15100 |
| 2023-01-18 | -90.24 | $34.51 | 28100 |
| 2023-01-17 | -85.99 | $34.64 | 11900 |
| 2023-01-13 | -28.66 | $35.54 | 9100 |
| 2023-01-12 | -24.84 | $35.60 | 12400 |
| 2023-01-11 | -47.56 | $35.21 | 5900 |
| 2023-01-10 | -48.17 | $35.20 | 10000 |
| 2023-01-09 | -81.10 | $34.66 | 3700 |
| 2023-01-06 | -51.22 | $35.15 | 12100 |
| 2023-01-05 | -79.27 | $34.69 | 8400 |
| 2023-01-04 | -87.80 | $34.55 | 15100 |
| 2023-01-03 | -77.10 | $34.61 | 7900 |
| 2022-12-30 | -75.42 | $34.64 | 6100 |
| 2022-12-29 | -63.69 | $34.85 | 12100 |
| 2022-12-28 | -64.80 | $34.83 | 5900 |
| 2022-12-27 | -54.19 | $35.02 | 4900 |
| 2022-12-23 | -58.10 | $34.95 | 9300 |
| 2022-12-22 | -60.89 | $34.90 | 7900 |
| 2022-12-21 | -44.13 | $35.20 | 14200 |
| 2022-12-20 | -45.25 | $35.18 | 9200 |
| 2022-12-19 | -20.59 | $35.55 | 13800 |
| 2022-12-16 | -29.79 | $35.52 | 65500 |
| 2022-12-15 | -80.85 | $34.56 | 26000 |
| 2022-12-14 | -75.53 | $34.66 | 15300 |
| 2022-12-13 | -41.04 | $35.45 | 35700 |
| 2022-12-12 | -87.74 | $34.46 | 15100 |
| 2022-12-09 | -91.47 | $34.45 | 8300 |
| 2022-12-08 | -81.94 | $34.74 | 7700 |
| 2022-12-07 | -91.97 | $34.44 | 14400 |
| 2022-12-06 | -84.95 | $34.65 | 15200 |
| 2022-12-05 | -84.95 | $34.65 | 39300 |
| 2022-12-02 | -84.39 | $34.92 | 7600 |
| 2022-12-01 | -67.29 | $35.38 | 5200 |
| 2022-11-30 | -63.33 | $35.60 | 16200 |
| 2022-11-29 | -96.33 | $34.61 | 7400 |
| 2022-11-28 | -87.00 | $34.89 | 18200 |
| 2022-11-25 | -79.93 | $35.11 | 6300 |
| 2022-11-23 | -75.99 | $35.23 | 6100 |
| 2022-11-22 | -70.72 | $35.39 | 15300 |
| 2022-11-21 | -60.53 | $35.70 | 4000 |
| 2022-11-18 | -57.24 | $35.80 | 6800 |
| 2022-11-17 | -70.39 | $35.40 | 8900 |
| 2022-11-16 | -66.78 | $35.51 | 5500 |
| 2022-11-15 | -60.20 | $35.71 | 12400 |
| 2022-11-14 | -69.48 | $35.44 | 10900 |
| 2022-11-11 | -80.84 | $35.09 | 29100 |
| 2022-11-10 | -28.57 | $36.70 | 20300 |
| 2022-11-09 | -75.65 | $35.25 | 5400 |
| 2022-11-08 | -70.13 | $35.42 | 6800 |
| 2022-11-07 | -61.69 | $35.68 | 8500 |
| 2022-11-04 | -62.01 | $35.67 | 13700 |
| 2022-11-03 | -81.49 | $35.07 | 37800 |
| 2022-11-02 | -39.58 | $36.44 | 22100 |
| 2022-11-01 | -22.92 | $36.92 | 6500 |
| 2022-10-31 | -19.10 | $37.03 | 17100 |
| 2022-10-28 | -9.46 | $37.30 | 12000 |
| 2022-10-27 | -61.20 | $35.75 | 14000 |
| 2022-10-26 | -48.87 | $36.06 | 12100 |
| 2022-10-25 | -47.19 | $36.07 | 7300 |
| 2022-10-24 | -49.38 | $36.00 | 9300 |
| 2022-10-21 | -57.81 | $35.73 | 9900 |
| 2022-10-20 | -55.17 | $35.66 | 12900 |
| 2022-10-19 | -38.22 | $36.25 | 9800 |
| 2022-10-18 | -33.05 | $36.43 | 19800 |
| 2022-10-17 | -15.09 | $36.35 | 11700 |
| 2022-10-14 | -29.82 | $35.70 | 8800 |
| 2022-10-13 | -20.44 | $35.89 | 12800 |
| 2022-10-12 | -53.49 | $35.10 | 6900 |
| 2022-10-11 | -53.95 | $35.09 | 8400 |
| 2022-10-10 | -33.49 | $35.53 | 8000 |
| 2022-10-07 | -33.95 | $35.52 | 7700 |
| 2022-10-06 | -18.60 | $35.85 | 9200 |
| 2022-10-05 | -9.24 | $35.77 | 8200 |
| 2022-10-04 | -23.91 | $35.50 | 15800 |
| 2022-10-03 | -45.65 | $35.10 | 12800 |
| 2022-09-30 | -73.37 | $34.59 | 17600 |
| 2022-09-29 | -77.72 | $34.51 | 10800 |
| 2022-09-28 | -52.72 | $34.97 | 16100 |
| 2022-09-27 | -68.48 | $34.68 | 12500 |
| 2022-09-26 | -50.00 | $35.02 | 14500 |
| 2022-09-23 | -72.83 | $34.60 | 20100 |
| 2022-09-22 | -79.35 | $34.67 | 5000 |
| 2022-09-21 | -39.67 | $35.40 | 9300 |
| 2022-09-20 | -39.05 | $35.57 | 11700 |
| 2022-09-19 | -55.25 | $35.27 | 6500 |
| 2022-09-16 | -70.04 | $35.12 | 19800 |
| 2022-09-15 | -75.24 | $35.08 | 8100 |
| 2022-09-14 | -93.71 | $34.50 | 20300 |
| 2022-09-13 | -94.22 | $34.53 | 8400 |
| 2022-09-12 | -63.29 | $35.60 | 8600 |
| 2022-09-09 | -72.83 | $35.27 | 5100 |
| 2022-09-08 | -71.97 | $35.30 | 6100 |
| 2022-09-07 | -79.48 | $35.04 | 10700 |
| 2022-09-06 | -90.17 | $34.67 | 6700 |
| 2022-09-02 | -90.46 | $34.66 | 7700 |
| 2022-09-01 | -78.61 | $35.07 | 14500 |
| 2022-08-31 | -90.75 | $34.65 | 18100 |
| 2022-08-30 | -92.20 | $34.60 | 10300 |
| 2022-08-29 | -96.66 | $34.61 | 9100 |
| 2022-08-26 | -94.05 | $35.26 | 10200 |
| 2022-08-25 | -71.68 | $35.89 | 12000 |
| 2022-08-24 | -85.66 | $35.50 | 10600 |
| 2022-08-23 | -100.00 | $35.50 | 8200 |
| 2022-08-22 | -88.44 | $35.90 | 8300 |
| 2022-08-19 | -54.67 | $36.66 | 10200 |
| 2022-08-18 | -30.34 | $37.01 | 6900 |
| 2022-08-17 | -37.93 | $36.79 | 8600 |
| 2022-08-16 | -16.21 | $37.42 | 6300 |
| 2022-08-15 | -16.55 | $37.41 | 10300 |
| 2022-08-12 | -48.97 | $36.47 | 11500 |
| 2022-08-11 | -42.41 | $36.66 | 9100 |
| 2022-08-10 | -65.52 | $35.99 | 25500 |
| 2022-08-09 | -60.34 | $36.14 | 14800 |
| 2022-08-08 | -68.28 | $35.91 | 7900 |
| 2022-08-05 | -58.97 | $36.18 | 4500 |
| 2022-08-04 | -52.41 | $36.37 | 24200 |
| 2022-08-03 | -41.03 | $36.70 | 5300 |
| 2022-08-02 | -33.45 | $36.92 | 6600 |
| 2022-08-01 | -19.31 | $37.33 | 8000 |
| 2022-07-29 | -17.93 | $37.37 | 37200 |
| 2022-07-28 | -23.00 | $37.20 | 10000 |
| 2022-07-27 | -27.87 | $37.06 | 7100 |
| 2022-07-26 | -41.12 | $36.68 | 19500 |
| 2022-07-25 | -32.75 | $36.92 | 15300 |
| 2022-07-22 | -55.05 | $36.28 | 11600 |
| 2022-07-21 | -55.32 | $36.30 | 9300 |
| 2022-07-20 | -32.27 | $36.95 | 20300 |
| 2022-07-19 | -56.38 | $36.27 | 11100 |
| 2022-07-18 | -52.65 | $36.37 | 18100 |
| 2022-07-15 | -21.89 | $36.35 | 16700 |
| 2022-07-14 | -95.86 | $35.10 | 17100 |
| 2022-07-13 | -26.43 | $36.12 | 15800 |
| 2022-07-12 | -37.89 | $35.86 | 6700 |
| 2022-07-11 | -25.99 | $36.13 | 11500 |
| 2022-07-08 | -27.31 | $36.10 | 11800 |
| 2022-07-07 | -37.89 | $35.86 | 14300 |
| 2022-07-06 | -28.30 | $36.35 | 8700 |
| 2022-07-05 | -27.17 | $36.38 | 18700 |
| 2022-07-01 | -35.50 | $36.63 | 9600 |
| 2022-06-30 | -46.75 | $36.25 | 30900 |
| 2022-06-29 | -51.48 | $36.09 | 19700 |
| 2022-06-28 | -53.85 | $36.01 | 15600 |
| 2022-06-27 | -54.44 | $35.99 | 12200 |
| 2022-06-24 | -62.72 | $35.71 | 49500 |
| 2022-06-23 | -46.75 | $36.25 | 13400 |
| 2022-06-22 | -46.45 | $36.26 | 15900 |
| 2022-06-21 | -49.41 | $36.16 | 17200 |
| 2022-06-17 | -79.88 | $35.13 | 70300 |
| 2022-06-16 | -61.54 | $35.75 | 27200 |
| 2022-06-15 | -53.55 | $36.02 | 22800 |
| 2022-06-14 | -84.91 | $34.96 | 31400 |
| 2022-06-13 | -96.41 | $34.61 | 20000 |
| 2022-06-10 | -87.27 | $34.95 | 15400 |
| 2022-06-09 | -68.26 | $35.55 | 15900 |
| 2022-06-08 | -46.71 | $36.27 | 7900 |
| 2022-06-07 | -26.35 | $36.95 | 9800 |
| 2022-06-06 | -30.68 | $36.79 | 11300 |
| 2022-06-03 | -33.04 | $36.71 | 13700 |
| 2022-06-02 | -3.00 | $37.67 | 11200 |
| 2022-06-01 | -16.30 | $36.70 | 13700 |
| 2022-05-31 | -8.27 | $36.46 | 37700 |
| 2022-05-27 | -4.22 | $36.05 | 25500 |
| 2022-05-26 | -7.76 | $35.80 | 29600 |
| 2022-05-25 | -15.07 | $35.64 | 26600 |
| 2022-05-24 | -17.81 | $35.58 | 21100 |
| 2022-05-23 | -26.48 | $35.39 | 20000 |
| 2022-05-20 | -46.58 | $34.95 | 16700 |
| 2022-05-19 | -68.49 | $34.53 | 18600 |
| 2022-05-18 | -64.65 | $34.89 | 17300 |
| 2022-05-17 | -66.83 | $35.15 | 29600 |
| 2022-05-16 | -75.79 | $34.78 | 8900 |
| 2022-05-13 | -74.09 | $34.85 | 20900 |
| 2022-05-12 | -69.01 | $35.06 | 20400 |
| 2022-05-11 | -69.73 | $35.03 | 18900 |
| 2022-05-10 | -68.77 | $35.07 | 19400 |
| 2022-05-09 | -62.23 | $35.34 | 26100 |
| 2022-05-06 | -72.16 | $34.93 | 9900 |
| 2022-05-05 | -69.25 | $35.05 | 16500 |
| 2022-05-04 | -54.96 | $35.64 | 26400 |
| 2022-05-03 | -84.02 | $34.44 | 21300 |
| 2022-05-02 | -88.62 | $34.25 | 27300 |
| 2022-04-29 | -88.64 | $34.40 | 27600 |
| 2022-04-28 | -68.35 | $35.34 | 16900 |
| 2022-04-27 | -83.51 | $34.77 | 23600 |
| 2022-04-26 | -82.71 | $34.80 | 14600 |
| 2022-04-25 | -63.03 | $35.54 | 17700 |
| 2022-04-22 | -65.69 | $35.44 | 12600 |
| 2022-04-21 | -47.61 | $36.12 | 10700 |
| 2022-04-20 | -27.13 | $36.89 | 17100 |
| 2022-04-19 | -39.15 | $35.86 | 13400 |
| 2022-04-18 | -86.48 | $34.53 | 19800 |
| 2022-04-14 | -85.77 | $34.55 | 17800 |
| 2022-04-13 | -65.48 | $35.12 | 20100 |
| 2022-04-12 | -75.80 | $34.83 | 15000 |
| 2022-04-11 | -84.70 | $34.58 | 21100 |
| 2022-04-08 | -93.95 | $34.32 | 12400 |
| 2022-04-07 | -87.87 | $34.57 | 16600 |
| 2022-04-06 | -90.60 | $34.84 | 12700 |
| 2022-04-05 | -84.21 | $35.04 | 13700 |
| 2022-04-04 | -75.00 | $35.25 | 11400 |
| 2022-04-01 | -73.68 | $35.28 | 23900 |
| 2022-03-31 | -85.96 | $35.00 | 41400 |
| 2022-03-30 | -48.79 | $35.95 | 34500 |
| 2022-03-29 | -20.54 | $36.36 | 22100 |
| 2022-03-28 | -51.97 | $35.42 | 10000 |
| 2022-03-25 | -48.82 | $35.50 | 12100 |
| 2022-03-24 | -30.32 | $35.97 | 13400 |
| 2022-03-23 | -41.05 | $35.57 | 15700 |
| 2022-03-22 | -17.19 | $36.25 | 15800 |
| 2022-03-21 | -29.82 | $35.89 | 13900 |
| 2022-03-18 | -43.16 | $35.51 | 53900 |
| 2022-03-17 | -3.86 | $36.63 | 5900 |
| 2022-03-16 | -5.61 | $36.58 | 11600 |
| 2022-03-15 | -16.84 | $36.26 | 12300 |
| 2022-03-14 | -10.26 | $36.34 | 10300 |
| 2022-03-11 | -21.77 | $36.01 | 13700 |
| 2022-03-10 | -19.56 | $36.07 | 13600 |
| 2022-03-09 | -40.19 | $35.75 | 14600 |
| 2022-03-08 | -53.05 | $35.35 | 20200 |
| 2022-03-07 | -49.20 | $35.47 | 21300 |
| 2022-03-04 | -51.13 | $35.41 | 22500 |
| 2022-03-03 | -42.44 | $35.68 | 8400 |
| 2022-03-02 | -30.87 | $36.04 | 12800 |
| 2022-03-01 | -63.67 | $35.02 | 36300 |
| 2022-02-28 | -65.27 | $34.97 | 43400 |
| 2022-02-25 | -59.16 | $35.16 | 62900 |
| 2022-02-24 | -64.46 | $35.07 | 22600 |
| 2022-02-23 | -89.14 | $34.89 | 22100 |
| 2022-02-22 | -90.12 | $34.85 | 29100 |
| 2022-02-18 | -73.83 | $35.51 | 11400 |
| 2022-02-17 | -75.06 | $35.46 | 9500 |
| 2022-02-16 | -60.45 | $36.19 | 10800 |
| 2022-02-15 | -80.46 | $35.90 | 15400 |
| 2022-02-14 | -88.97 | $35.57 | 10000 |
| 2022-02-11 | -88.08 | $35.66 | 20500 |
| 2022-02-10 | -87.19 | $35.75 | 25000 |
| 2022-02-09 | -84.34 | $36.04 | 12500 |
| 2022-02-08 | -80.10 | $36.47 | 16800 |
| 2022-02-07 | -83.35 | $36.14 | 10200 |
| 2022-02-04 | -85.81 | $35.89 | 46000 |
| 2022-02-03 | -90.44 | $35.42 | 24000 |
| 2022-02-02 | -93.00 | $35.16 | 11400 |
| 2022-02-01 | -91.13 | $35.35 | 21600 |
| 2022-01-31 | -89.26 | $35.54 | 19300 |
| 2022-01-28 | -90.64 | $35.40 | 16000 |
| 2022-01-27 | -99.40 | $36.26 | 9400 |
| 2022-01-26 | -91.27 | $36.97 | 11700 |
| 2022-01-25 | -91.03 | $36.99 | 15400 |
| 2022-01-24 | -79.67 | $37.94 | 21300 |
| 2022-01-21 | -94.98 | $36.66 | 19800 |
| 2022-01-20 | -96.51 | $36.58 | 23700 |
| 2022-01-19 | -68.02 | $38.41 | 29000 |
| 2022-01-18 | -25.00 | $42.20 | 122000 |
| 2022-01-14 | -29.77 | $37.76 | 6200 |
| 2022-01-13 | -38.68 | $37.41 | 9100 |
| 2022-01-12 | -36.39 | $37.50 | 12100 |
| 2022-01-11 | -37.40 | $37.46 | 8300 |
| 2022-01-10 | -20.10 | $38.14 | 17300 |
| 2022-01-07 | -11.20 | $38.49 | 9800 |
| 2022-01-06 | -4.58 | $38.75 | 8900 |
| 2022-01-05 | -10.32 | $38.13 | 11100 |
| 2022-01-04 | -19.77 | $37.80 | 19000 |
| 2022-01-03 | -38.97 | $37.13 | 19100 |
| 2021-12-31 | -25.43 | $37.58 | 7100 |
| 2021-12-30 | -26.01 | $37.56 | 6900 |
| 2021-12-29 | -22.83 | $37.67 | 9000 |
| 2021-12-28 | -21.39 | $37.72 | 18900 |
| 2021-12-27 | -4.62 | $38.30 | 9100 |
| 2021-12-23 | -32.20 | $37.40 | 14500 |
| 2021-12-22 | -60.72 | $36.96 | 7500 |
| 2021-12-21 | -68.34 | $36.58 | 6800 |
| 2021-12-20 | -80.56 | $35.97 | 12700 |
| 2021-12-17 | -71.96 | $36.50 | 31500 |
| 2021-12-16 | -53.40 | $37.40 | 15300 |
| 2021-12-15 | -66.60 | $36.76 | 15300 |
| 2021-12-14 | -84.92 | $36.78 | 15700 |
| 2021-12-13 | -80.00 | $37.00 | 11300 |
| 2021-12-10 | -78.95 | $37.21 | 11700 |
| 2021-12-09 | -83.79 | $36.98 | 6600 |
| 2021-12-08 | -67.37 | $37.76 | 15300 |
| 2021-12-07 | -65.05 | $37.87 | 15600 |
| 2021-12-06 | -68.21 | $37.72 | 9500 |
| 2021-12-03 | -88.21 | $36.77 | 10000 |
| 2021-12-02 | -73.89 | $37.45 | 11500 |
| 2021-12-01 | -100.00 | $36.31 | 11200 |
| 2021-11-30 | -100.00 | $36.75 | 9800 |
| 2021-11-29 | -96.83 | $37.30 | 12400 |
| 2021-11-26 | -90.48 | $37.54 | 11700 |
| 2021-11-24 | -39.42 | $39.47 | 8600 |
| 2021-11-23 | -33.94 | $39.66 | 9900 |
| 2021-11-22 | -68.41 | $38.34 | 8600 |
| 2021-11-19 | -62.40 | $38.57 | 9500 |
| 2021-11-18 | -48.80 | $38.92 | 18400 |
| 2021-11-17 | -56.70 | $38.59 | 9600 |
| 2021-11-16 | -40.67 | $39.26 | 5700 |
| 2021-11-15 | -31.58 | $39.64 | 20200 |
| 2021-11-12 | -12.23 | $40.40 | 19700 |
| 2021-11-11 | -23.11 | $39.75 | 14000 |
| 2021-11-10 | -18.27 | $39.90 | 12400 |
| 2021-11-09 | -19.05 | $39.41 | 5000 |
| 2021-11-08 | -7.57 | $39.87 | 18900 |
| 2021-11-05 | 0.00 | $40.33 | 20600 |
| 2021-11-04 | -0.21 | $38.97 | 10000 |
| 2021-11-03 | 0.00 | $38.93 | 15300 |
| 2021-11-02 | -9.44 | $38.28 | 7000 |
| 2021-11-01 | -7.42 | $38.37 | 5700 |
| 2021-10-29 | -26.07 | $37.54 | 14800 |
| 2021-10-28 | -14.38 | $38.06 | 20800 |
| 2021-10-27 | -31.91 | $37.13 | 8000 |
| 2021-10-26 | -26.24 | $37.37 | 11000 |
| 2021-10-25 | -17.73 | $37.73 | 12400 |
| 2021-10-22 | -26.95 | $37.34 | 7200 |
| 2021-10-21 | -25.05 | $37.26 | 5500 |
| 2021-10-20 | -17.87 | $37.54 | 11000 |
| 2021-10-19 | -7.00 | $37.65 | 6500 |
| 2021-10-18 | -22.09 | $36.91 | 11700 |
| 2021-10-15 | -38.78 | $36.09 | 20600 |
| 2021-10-14 | -39.59 | $36.05 | 9800 |
| 2021-10-13 | -45.92 | $35.74 | 9300 |
| 2021-10-12 | -46.73 | $35.70 | 19900 |
| 2021-10-11 | -42.77 | $35.86 | 7800 |
| 2021-10-08 | -44.58 | $35.77 | 12600 |
| 2021-10-07 | -26.51 | $36.67 | 10900 |
| 2021-10-06 | -43.78 | $35.81 | 5900 |
| 2021-10-05 | -43.17 | $35.84 | 7900 |
| 2021-10-04 | -48.59 | $35.57 | 7000 |
| 2021-10-01 | -45.38 | $35.73 | 8900 |
| 2021-09-30 | -42.97 | $35.85 | 13800 |
| 2021-09-29 | -38.55 | $36.07 | 11400 |
| 2021-09-28 | -42.97 | $35.85 | 13600 |
| 2021-09-27 | -25.50 | $36.72 | 21700 |
| 2021-09-24 | -19.05 | $36.24 | 50900 |
| 2021-09-23 | -77.29 | $33.48 | 5000 |
| 2021-09-22 | -92.27 | $33.17 | 5400 |
| 2021-09-21 | -81.16 | $33.40 | 9200 |
| 2021-09-20 | -86.96 | $33.28 | 17500 |
| 2021-09-17 | -52.17 | $34.00 | 80600 |
| 2021-09-16 | -77.29 | $33.48 | 11800 |
| 2021-09-15 | -66.67 | $33.70 | 12600 |
| 2021-09-14 | -100.00 | $33.01 | 10900 |
| 2021-09-13 | -84.10 | $33.44 | 12300 |
| 2021-09-10 | -95.90 | $33.21 | 12600 |
| 2021-09-09 | -89.23 | $33.34 | 13600 |
| 2021-09-08 | -87.69 | $33.37 | 11300 |
| 2021-09-07 | -82.29 | $33.50 | 11400 |
| 2021-09-03 | -64.58 | $33.84 | 12900 |
| 2021-09-02 | -40.63 | $34.30 | 9200 |
| 2021-09-01 | -19.86 | $34.51 | 8400 |
| 2021-08-31 | -26.48 | $34.32 | 23400 |
| 2021-08-30 | -46.15 | $33.75 | 7200 |
| 2021-08-27 | -27.62 | $34.28 | 7000 |
| 2021-08-26 | -54.90 | $33.50 | 7300 |
| 2021-08-25 | -54.55 | $33.51 | 4100 |
| 2021-08-24 | -47.55 | $33.71 | 11700 |
| 2021-08-23 | -45.10 | $33.78 | 11800 |
| 2021-08-20 | -54.55 | $33.51 | 13100 |
| 2021-08-19 | -40.43 | $34.17 | 8800 |
| 2021-08-18 | -60.49 | $33.51 | 8800 |
| 2021-08-17 | -37.99 | $34.25 | 7100 |
| 2021-08-16 | -53.16 | $34.43 | 6700 |
| 2021-08-13 | -55.91 | $34.30 | 5600 |
| 2021-08-12 | -47.05 | $34.72 | 4400 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.37
2025-10-02
Close Price
$48.75
Average Directional Index - Detailed Analysis
Minimum
6.84
Average
20.69
Maximum
51.57
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 25.37 | $48.75 | — |
| 2025-10-01 | 25.68 | $48.75 | — |
| 2025-09-30 | 26.00 | $48.75 | 168821 |
| 2025-09-29 | 26.34 | $49.18 | 42422 |
| 2025-09-26 | 26.08 | $49.95 | 54646 |
| 2025-09-25 | 25.76 | $48.83 | 33900 |
| 2025-09-24 | 25.71 | $49.00 | 61307 |
| 2025-09-23 | 25.60 | $49.38 | 140100 |
| 2025-09-22 | 25.07 | $49.67 | 43200 |
| 2025-09-19 | 24.73 | $49.74 | 116801 |
| 2025-09-18 | 24.03 | $52.33 | 51609 |
| 2025-09-17 | 23.18 | $48.71 | 37617 |
| 2025-09-16 | 23.04 | $47.95 | 22900 |
| 2025-09-15 | 23.43 | $48.71 | 24000 |
| 2025-09-12 | 23.17 | $49.08 | 26100 |
| 2025-09-11 | 22.79 | $49.25 | 31000 |
| 2025-09-10 | 22.43 | $48.65 | 27700 |
| 2025-09-09 | 22.16 | $48.43 | 31415 |
| 2025-09-08 | 21.86 | $49.45 | 49600 |
| 2025-09-05 | 21.27 | $49.54 | 40000 |
| 2025-09-04 | 20.50 | $49.70 | 45243 |
| 2025-09-03 | 19.93 | $48.63 | 37138 |
| 2025-09-02 | 19.66 | $48.68 | 28918 |
| 2025-08-29 | 19.39 | $49.14 | 50400 |
| 2025-08-28 | 18.72 | $48.72 | 24238 |
| 2025-08-27 | 18.15 | $48.61 | 43200 |
| 2025-08-26 | 17.55 | $48.62 | 32600 |
| 2025-08-25 | 16.94 | $48.18 | 35700 |
| 2025-08-22 | 16.46 | $48.50 | 58700 |
| 2025-08-21 | 15.97 | $45.46 | 41300 |
| 2025-08-20 | 16.51 | $46.11 | 52600 |
| 2025-08-19 | 16.66 | $46.23 | 34900 |
| 2025-08-18 | 16.79 | $46.24 | 62500 |
| 2025-08-15 | 17.17 | $45.50 | 47600 |
| 2025-08-14 | 17.56 | $46.18 | 50600 |
| 2025-08-13 | 17.79 | $46.76 | 24900 |
| 2025-08-12 | 17.81 | $45.70 | 57600 |
| 2025-08-11 | 18.26 | $43.70 | 38300 |
| 2025-08-08 | 18.70 | $43.71 | 25700 |
| 2025-08-07 | 19.26 | $43.38 | 26700 |
| 2025-08-06 | 19.83 | $43.71 | 48100 |
| 2025-08-05 | 20.67 | $43.95 | 63700 |
| 2025-08-04 | 21.46 | $43.47 | 82700 |
| 2025-08-01 | 22.04 | $42.63 | 52700 |
| 2025-07-31 | 22.49 | $43.61 | 38000 |
| 2025-07-30 | 23.66 | $44.62 | 35700 |
| 2025-07-29 | 24.42 | $45.50 | 34400 |
| 2025-07-28 | 24.58 | $46.16 | 64800 |
| 2025-07-25 | 24.90 | $45.20 | 40700 |
| 2025-07-24 | 25.72 | $44.62 | 29000 |
| 2025-07-23 | 26.20 | $45.99 | 33300 |
| 2025-07-22 | 26.19 | $45.59 | 49600 |
| 2025-07-21 | 26.19 | $45.22 | 100600 |
| 2025-07-18 | 26.23 | $45.52 | 47100 |
| 2025-07-17 | 26.18 | $45.65 | 74200 |
| 2025-07-16 | 26.14 | $45.11 | 59800 |
| 2025-07-15 | 26.42 | $44.38 | 56300 |
| 2025-07-14 | 26.54 | $46.61 | 56800 |
| 2025-07-11 | 25.47 | $45.91 | 47100 |
| 2025-07-10 | 24.46 | $46.37 | 48300 |
| 2025-07-09 | 23.40 | $45.70 | 46800 |
| 2025-07-08 | 22.41 | $45.68 | 53400 |
| 2025-07-07 | 21.37 | $45.48 | 65100 |
| 2025-07-03 | 20.26 | $47.01 | 72700 |
| 2025-07-02 | 18.61 | $45.88 | 98900 |
| 2025-07-01 | 17.17 | $44.48 | 82000 |
| 2025-06-30 | 16.05 | $42.44 | 129800 |
| 2025-06-27 | 15.62 | $42.40 | 226500 |
| 2025-06-26 | 14.84 | $43.28 | 147500 |
| 2025-06-25 | 14.14 | $42.45 | 259000 |
| 2025-06-24 | 13.45 | $42.37 | 34400 |
| 2025-06-23 | 12.92 | $41.60 | 14700 |
| 2025-06-20 | 13.03 | $40.55 | 44900 |
| 2025-06-18 | 13.49 | $40.63 | 40600 |
| 2025-06-17 | 14.17 | $40.38 | 19600 |
| 2025-06-16 | 14.73 | $40.57 | 30600 |
| 2025-06-13 | 15.33 | $40.43 | 47000 |
| 2025-06-12 | 15.95 | $41.54 | 23200 |
| 2025-06-11 | 15.81 | $41.86 | 38500 |
| 2025-06-10 | 15.66 | $42.20 | 33800 |
| 2025-06-09 | 15.51 | $41.20 | 40400 |
| 2025-06-06 | 15.59 | $41.39 | 27900 |
| 2025-06-05 | 15.95 | $40.63 | 35600 |
| 2025-06-04 | 16.64 | $40.53 | 15300 |
| 2025-06-03 | 17.18 | $41.18 | 23400 |
| 2025-06-02 | 17.90 | $40.75 | 15400 |
| 2025-05-30 | 18.44 | $41.34 | 27300 |
| 2025-05-29 | 18.63 | $41.55 | 16300 |
| 2025-05-28 | 18.83 | $41.04 | 20000 |
| 2025-05-27 | 19.04 | $41.70 | 23800 |
| 2025-05-23 | 19.10 | $40.64 | 30600 |
| 2025-05-22 | 19.73 | $40.91 | 16000 |
| 2025-05-21 | 19.95 | $41.52 | 16400 |
| 2025-05-20 | 19.64 | $42.49 | 23800 |
| 2025-05-19 | 18.55 | $42.42 | 30300 |
| 2025-05-16 | 17.51 | $42.38 | 32000 |
| 2025-05-15 | 16.56 | $42.15 | 28500 |
| 2025-05-14 | 15.58 | $41.76 | 20600 |
| 2025-05-13 | 14.73 | $41.82 | 18600 |
| 2025-05-12 | 13.84 | $40.98 | 57700 |
| 2025-05-09 | 12.91 | $40.63 | 50200 |
| 2025-05-08 | 12.14 | $40.84 | 26900 |
| 2025-05-07 | 11.48 | $39.34 | 24900 |
| 2025-05-06 | 11.24 | $39.57 | 13500 |
| 2025-05-05 | 11.12 | $39.73 | 35600 |
| 2025-05-02 | 10.76 | $39.77 | 13500 |
| 2025-05-01 | 10.54 | $39.24 | 12400 |
| 2025-04-30 | 10.62 | $39.46 | 21000 |
| 2025-04-29 | 10.62 | $39.76 | 24400 |
| 2025-04-28 | 10.50 | $39.40 | 20500 |
| 2025-04-25 | 10.38 | $39.70 | 20000 |
| 2025-04-24 | 10.44 | $39.94 | 27800 |
| 2025-04-23 | 10.49 | $39.87 | 20300 |
| 2025-04-22 | 10.26 | $40.60 | 28600 |
| 2025-04-21 | 10.39 | $39.47 | 38100 |
| 2025-04-17 | 10.78 | $39.13 | 27100 |
| 2025-04-16 | 10.80 | $39.09 | 33200 |
| 2025-04-15 | 10.83 | $38.94 | 35500 |
| 2025-04-14 | 10.92 | $38.28 | 27400 |
| 2025-04-11 | 11.30 | $37.61 | 21000 |
| 2025-04-10 | 11.84 | $37.53 | 32600 |
| 2025-04-09 | 12.25 | $38.64 | 42400 |
| 2025-04-08 | 12.82 | $37.45 | 57700 |
| 2025-04-07 | 12.29 | $37.49 | 26900 |
| 2025-04-04 | 11.72 | $37.41 | 43300 |
| 2025-04-03 | 10.36 | $38.18 | 27600 |
| 2025-04-02 | 9.86 | $40.65 | 38800 |
| 2025-04-01 | 10.08 | $39.85 | 27000 |
| 2025-03-31 | 10.14 | $40.03 | 34900 |
| 2025-03-28 | 10.34 | $40.40 | 30800 |
| 2025-03-27 | 10.83 | $40.80 | 20500 |
| 2025-03-26 | 10.83 | $40.77 | 54800 |
| 2025-03-25 | 10.90 | $39.89 | 16300 |
| 2025-03-24 | 11.43 | $40.58 | 19900 |
| 2025-03-21 | 11.74 | $39.45 | 77100 |
| 2025-03-20 | 12.33 | $40.19 | 14100 |
| 2025-03-19 | 12.73 | $40.45 | 22000 |
| 2025-03-18 | 13.16 | $40.18 | 20700 |
| 2025-03-17 | 13.57 | $39.93 | 29500 |
| 2025-03-14 | 14.01 | $40.16 | 16100 |
| 2025-03-13 | 14.53 | $39.47 | 19500 |
| 2025-03-12 | 14.72 | $39.41 | 35100 |
| 2025-03-11 | 14.79 | $39.12 | 29300 |
| 2025-03-10 | 14.73 | $38.65 | 34900 |
| 2025-03-07 | 14.67 | $39.61 | 19200 |
| 2025-03-06 | 15.01 | $39.92 | 30800 |
| 2025-03-05 | 15.34 | $40.02 | 45600 |
| 2025-03-04 | 15.68 | $39.26 | 37300 |
| 2025-03-03 | 16.05 | $40.08 | 30500 |
| 2025-02-28 | 16.81 | $40.45 | 43600 |
| 2025-02-27 | 17.61 | $39.72 | 33900 |
| 2025-02-26 | 18.13 | $39.86 | 35500 |
| 2025-02-25 | 18.67 | $40.00 | 23400 |
| 2025-02-24 | 19.59 | $39.99 | 22200 |
| 2025-02-21 | 20.55 | $40.04 | 44200 |
| 2025-02-20 | 21.58 | $40.80 | 30500 |
| 2025-02-19 | 22.71 | $41.50 | 21300 |
| 2025-02-18 | 23.54 | $41.50 | 26500 |
| 2025-02-14 | 24.42 | $41.14 | 13600 |
| 2025-02-13 | 24.74 | $41.39 | 18800 |
| 2025-02-12 | 25.26 | $40.89 | 24800 |
| 2025-02-11 | 25.65 | $41.59 | 19500 |
| 2025-02-10 | 25.90 | $41.21 | 21000 |
| 2025-02-07 | 26.28 | $41.37 | 18500 |
| 2025-02-06 | 26.55 | $42.34 | 20200 |
| 2025-02-05 | 26.24 | $42.27 | 23600 |
| 2025-02-04 | 26.02 | $41.88 | 26900 |
| 2025-02-03 | 25.89 | $40.77 | 48000 |
| 2025-01-31 | 26.01 | $41.11 | 45800 |
| 2025-01-30 | 25.51 | $41.66 | 42000 |
| 2025-01-29 | 24.89 | $41.94 | 65100 |
| 2025-01-28 | 23.96 | $42.07 | 64200 |
| 2025-01-27 | 23.01 | $41.90 | 66200 |
| 2025-01-24 | 22.05 | $41.26 | 101800 |
| 2025-01-23 | 21.23 | $41.30 | 95300 |
| 2025-01-22 | 20.08 | $41.30 | 66100 |
| 2025-01-21 | 18.99 | $38.76 | 73700 |
| 2025-01-17 | 18.60 | $35.32 | 38800 |
| 2025-01-16 | 19.38 | $34.72 | 22400 |
| 2025-01-15 | 19.97 | $35.17 | 24600 |
| 2025-01-14 | 20.59 | $34.10 | 53800 |
| 2025-01-13 | 20.54 | $33.38 | 33700 |
| 2025-01-10 | 19.86 | $32.67 | 34700 |
| 2025-01-08 | 18.99 | $33.99 | 52900 |
| 2025-01-07 | 18.66 | $33.93 | 100700 |
| 2025-01-06 | 18.20 | $33.92 | 121200 |
| 2025-01-03 | 17.72 | $34.20 | 169900 |
| 2025-01-02 | 16.93 | $33.76 | 40600 |
| 2024-12-31 | 16.14 | $34.60 | 22300 |
| 2024-12-30 | 15.76 | $34.73 | 26500 |
| 2024-12-27 | 15.36 | $34.46 | 139300 |
| 2024-12-26 | 14.93 | $35.27 | 77400 |
| 2024-12-24 | 14.77 | $35.00 | 34700 |
| 2024-12-23 | 14.41 | $34.40 | 57700 |
| 2024-12-20 | 14.06 | $34.69 | 96900 |
| 2024-12-19 | 13.69 | $33.82 | 26300 |
| 2024-12-18 | 13.07 | $34.38 | 125000 |
| 2024-12-17 | 12.74 | $36.53 | 29300 |
| 2024-12-16 | 13.17 | $36.70 | 33100 |
| 2024-12-13 | 13.63 | $36.68 | 11600 |
| 2024-12-12 | 14.15 | $36.94 | 13000 |
| 2024-12-11 | 14.62 | $37.16 | 27200 |
| 2024-12-10 | 14.69 | $36.64 | 45900 |
| 2024-12-09 | 14.79 | $37.11 | 17100 |
| 2024-12-06 | 14.60 | $37.12 | 18700 |
| 2024-12-05 | 14.61 | $36.88 | 30300 |
| 2024-12-04 | 14.53 | $37.22 | 34600 |
| 2024-12-03 | 14.57 | $36.27 | 42500 |
| 2024-12-02 | 14.70 | $37.08 | 39600 |
| 2024-11-29 | 14.83 | $36.82 | 14300 |
| 2024-11-27 | 14.57 | $37.32 | 16500 |
| 2024-11-26 | 14.11 | $37.65 | 13700 |
| 2024-11-25 | 13.36 | $38.66 | 35600 |
| 2024-11-22 | 12.40 | $37.80 | 21100 |
| 2024-11-21 | 11.79 | $36.77 | 14800 |
| 2024-11-20 | 11.41 | $36.06 | 12800 |
| 2024-11-19 | 11.37 | $36.59 | 14100 |
| 2024-11-18 | 11.33 | $36.13 | 17700 |
| 2024-11-15 | 11.45 | $36.05 | 18000 |
| 2024-11-14 | 11.59 | $36.22 | 18000 |
| 2024-11-13 | 11.81 | $35.39 | 16600 |
| 2024-11-12 | 11.91 | $35.71 | 31000 |
| 2024-11-11 | 12.01 | $36.79 | 14800 |
| 2024-11-08 | 11.34 | $36.02 | 13800 |
| 2024-11-07 | 10.79 | $34.59 | 30900 |
| 2024-11-06 | 10.57 | $35.99 | 81100 |
| 2024-11-05 | 10.35 | $33.40 | 13700 |
| 2024-11-04 | 10.29 | $32.60 | 8600 |
| 2024-11-01 | 9.69 | $32.93 | 10600 |
| 2024-10-31 | 9.22 | $32.86 | 8400 |
| 2024-10-30 | 8.73 | $32.94 | 10800 |
| 2024-10-29 | 8.58 | $33.71 | 10500 |
| 2024-10-28 | 8.73 | $33.56 | 11700 |
| 2024-10-25 | 8.78 | $32.85 | 5600 |
| 2024-10-24 | 9.13 | $33.88 | 7700 |
| 2024-10-23 | 9.40 | $34.35 | 9200 |
| 2024-10-22 | 9.70 | $33.76 | 9400 |
| 2024-10-21 | 9.96 | $32.53 | 13400 |
| 2024-10-18 | 10.24 | $34.74 | 15300 |
| 2024-10-17 | 10.10 | $35.58 | 10400 |
| 2024-10-16 | 9.43 | $35.02 | 13900 |
| 2024-10-15 | 8.99 | $34.15 | 21100 |
| 2024-10-14 | 8.66 | $33.91 | 9700 |
| 2024-10-11 | 8.70 | $33.72 | 14400 |
| 2024-10-10 | 9.03 | $32.87 | 5800 |
| 2024-10-09 | 9.20 | $32.94 | 14600 |
| 2024-10-08 | 9.50 | $32.85 | 9800 |
| 2024-10-07 | 9.60 | $32.88 | 13200 |
| 2024-10-04 | 9.69 | $33.14 | 9600 |
| 2024-10-03 | 9.99 | $32.54 | 10700 |
| 2024-10-02 | 10.18 | $33.10 | 22100 |
| 2024-10-01 | 10.61 | $32.94 | 10300 |
| 2024-09-30 | 11.06 | $34.38 | 7300 |
| 2024-09-27 | 11.26 | $34.46 | 11400 |
| 2024-09-26 | 11.27 | $33.98 | 9200 |
| 2024-09-25 | 11.38 | $34.13 | 8900 |
| 2024-09-24 | 11.66 | $34.30 | 7900 |
| 2024-09-23 | 11.62 | $34.96 | 12700 |
| 2024-09-20 | 11.37 | $34.69 | 49800 |
| 2024-09-19 | 11.10 | $36.32 | 14300 |
| 2024-09-18 | 10.32 | $35.58 | 23700 |
| 2024-09-17 | 9.91 | $34.99 | 20900 |
| 2024-09-16 | 9.66 | $34.87 | 8300 |
| 2024-09-13 | 9.74 | $34.44 | 14700 |
| 2024-09-12 | 9.86 | $33.82 | 5800 |
| 2024-09-11 | 10.29 | $33.03 | 11700 |
| 2024-09-10 | 10.52 | $33.96 | 8700 |
| 2024-09-09 | 10.93 | $33.51 | 13400 |
| 2024-09-06 | 11.48 | $33.06 | 11200 |
| 2024-09-05 | 11.79 | $33.55 | 9400 |
| 2024-09-04 | 12.36 | $34.19 | 13000 |
| 2024-09-03 | 12.70 | $34.67 | 22300 |
| 2024-08-30 | 12.92 | $34.79 | 30400 |
| 2024-08-29 | 13.16 | $34.30 | 43800 |
| 2024-08-28 | 13.65 | $33.96 | 17600 |
| 2024-08-27 | 13.77 | $33.93 | 8500 |
| 2024-08-26 | 13.92 | $33.82 | 16500 |
| 2024-08-23 | 13.71 | $33.43 | 64800 |
| 2024-08-22 | 13.49 | $32.81 | 8900 |
| 2024-08-21 | 14.16 | $32.49 | 7800 |
| 2024-08-20 | 14.76 | $32.44 | 13200 |
| 2024-08-19 | 15.53 | $32.99 | 7300 |
| 2024-08-16 | 16.23 | $32.55 | 11700 |
| 2024-08-15 | 17.04 | $32.13 | 17600 |
| 2024-08-14 | 17.75 | $30.83 | 10700 |
| 2024-08-13 | 17.88 | $31.31 | 13300 |
| 2024-08-12 | 18.02 | $30.27 | 21400 |
| 2024-08-09 | 18.04 | $30.81 | 11000 |
| 2024-08-08 | 18.18 | $31.17 | 22300 |
| 2024-08-07 | 18.34 | $30.27 | 17400 |
| 2024-08-06 | 18.43 | $30.71 | 14500 |
| 2024-08-05 | 18.65 | $30.93 | 30900 |
| 2024-08-02 | 18.89 | $31.58 | 19500 |
| 2024-08-01 | 19.54 | $32.29 | 40300 |
| 2024-07-31 | 20.43 | $34.53 | 32100 |
| 2024-07-30 | 20.67 | $33.98 | 21000 |
| 2024-07-29 | 21.16 | $33.51 | 17800 |
| 2024-07-26 | 21.60 | $35.46 | 60500 |
| 2024-07-25 | 21.78 | $33.58 | 24900 |
| 2024-07-24 | 22.67 | $32.06 | 134600 |
| 2024-07-23 | 23.61 | $34.97 | 46100 |
| 2024-07-22 | 22.31 | $34.40 | 18600 |
| 2024-07-19 | 21.33 | $33.68 | 19300 |
| 2024-07-18 | 20.39 | $33.77 | 25200 |
| 2024-07-17 | 19.40 | $34.50 | 70000 |
| 2024-07-16 | 18.17 | $33.46 | 88600 |
| 2024-07-15 | 17.04 | $32.12 | 50100 |
| 2024-07-12 | 15.85 | $32.73 | 17700 |
| 2024-07-11 | 15.26 | $32.56 | 30400 |
| 2024-07-10 | 14.34 | $30.90 | 21700 |
| 2024-07-09 | 14.11 | $29.97 | 4500 |
| 2024-07-08 | 14.57 | $29.92 | 25300 |
| 2024-07-05 | 15.06 | $29.70 | 28200 |
| 2024-07-03 | 15.55 | $30.50 | 13900 |
| 2024-07-02 | 15.56 | $30.75 | 11300 |
| 2024-07-01 | 15.47 | $30.76 | 29200 |
| 2024-06-28 | 15.29 | $31.54 | 94900 |
| 2024-06-27 | 15.11 | $29.95 | 10300 |
| 2024-06-26 | 15.70 | $29.22 | 12800 |
| 2024-06-25 | 16.24 | $29.09 | 8800 |
| 2024-06-24 | 16.51 | $29.53 | 14500 |
| 2024-06-21 | 16.79 | $29.48 | 35600 |
| 2024-06-20 | 17.45 | $29.51 | 29000 |
| 2024-06-18 | 18.14 | $29.39 | 15100 |
| 2024-06-17 | 18.62 | $28.91 | 16500 |
| 2024-06-14 | 18.57 | $28.47 | 16000 |
| 2024-06-13 | 18.54 | $28.82 | 14500 |
| 2024-06-12 | 18.75 | $29.40 | 20500 |
| 2024-06-11 | 19.32 | $28.74 | 8400 |
| 2024-06-10 | 18.90 | $28.49 | 8500 |
| 2024-06-07 | 18.30 | $28.72 | 18600 |
| 2024-06-06 | 17.70 | $28.57 | 6200 |
| 2024-06-05 | 17.19 | $28.90 | 24300 |
| 2024-06-04 | 16.65 | $28.68 | 13400 |
| 2024-06-03 | 15.92 | $28.97 | 25900 |
| 2024-05-31 | 15.24 | $29.16 | 10000 |
| 2024-05-30 | 14.88 | $28.91 | 8900 |
| 2024-05-29 | 14.10 | $28.16 | 12800 |
| 2024-05-28 | 12.68 | $28.42 | 16500 |
| 2024-05-24 | 11.85 | $29.47 | 9400 |
| 2024-05-23 | 11.49 | $29.31 | 22200 |
| 2024-05-22 | 11.10 | $29.89 | 16500 |
| 2024-05-21 | 10.94 | $29.67 | 3600 |
| 2024-05-20 | 10.76 | $29.68 | 10800 |
| 2024-05-17 | 10.58 | $30.23 | 9300 |
| 2024-05-16 | 11.07 | $30.13 | 16900 |
| 2024-05-15 | 11.25 | $30.10 | 33800 |
| 2024-05-14 | 11.45 | $30.10 | 7900 |
| 2024-05-13 | 11.98 | $29.93 | 8600 |
| 2024-05-10 | 12.58 | $29.97 | 5900 |
| 2024-05-09 | 13.12 | $30.13 | 31200 |
| 2024-05-08 | 13.61 | $30.35 | 26200 |
| 2024-05-07 | 14.20 | $29.52 | 9700 |
| 2024-05-06 | 14.81 | $30.29 | 13500 |
| 2024-05-03 | 15.51 | $30.28 | 9400 |
| 2024-05-02 | 16.23 | $29.77 | 14600 |
| 2024-05-01 | 16.96 | $29.03 | 19800 |
| 2024-04-30 | 17.36 | $28.73 | 8200 |
| 2024-04-29 | 17.31 | $29.61 | 9800 |
| 2024-04-26 | 17.63 | $29.74 | 10500 |
| 2024-04-25 | 18.12 | $29.33 | 22300 |
| 2024-04-24 | 18.29 | $29.59 | 10500 |
| 2024-04-23 | 18.75 | $29.30 | 13900 |
| 2024-04-22 | 19.14 | $29.66 | 9800 |
| 2024-04-19 | 19.61 | $29.53 | 11900 |
| 2024-04-18 | 19.77 | $28.30 | 23200 |
| 2024-04-17 | 19.33 | $27.64 | 22800 |
| 2024-04-16 | 18.80 | $27.72 | 17400 |
| 2024-04-15 | 18.34 | $28.78 | 11700 |
| 2024-04-12 | 18.34 | $28.87 | 20300 |
| 2024-04-11 | 17.66 | $29.10 | 12900 |
| 2024-04-10 | 17.29 | $28.93 | 31000 |
| 2024-04-09 | 16.90 | $29.11 | 5700 |
| 2024-04-08 | 16.75 | $29.33 | 7100 |
| 2024-04-05 | 16.66 | $29.32 | 4200 |
| 2024-04-04 | 16.72 | $29.58 | 7500 |
| 2024-04-03 | 16.87 | $29.50 | 21500 |
| 2024-04-02 | 17.02 | $29.06 | 21800 |
| 2024-04-01 | 16.93 | $29.71 | 9300 |
| 2024-03-28 | 17.24 | $30.36 | 11600 |
| 2024-03-27 | 18.04 | $30.55 | 17500 |
| 2024-03-26 | 18.89 | $29.87 | 12400 |
| 2024-03-25 | 19.44 | $30.32 | 7700 |
| 2024-03-22 | 20.03 | $30.28 | 9200 |
| 2024-03-21 | 20.92 | $31.71 | 30600 |
| 2024-03-20 | 21.98 | $30.64 | 12300 |
| 2024-03-19 | 22.57 | $29.61 | 7800 |
| 2024-03-18 | 22.89 | $29.51 | 10800 |
| 2024-03-15 | 23.20 | $30.44 | 32900 |
| 2024-03-14 | 23.52 | $29.32 | 24500 |
| 2024-03-13 | 23.35 | $29.48 | 15900 |
| 2024-03-12 | 23.12 | $29.65 | 8000 |
| 2024-03-11 | 23.18 | $30.14 | 9400 |
| 2024-03-08 | 23.35 | $30.20 | 11100 |
| 2024-03-07 | 23.61 | $30.05 | 9600 |
| 2024-03-06 | 23.47 | $29.72 | 8000 |
| 2024-03-05 | 23.11 | $29.65 | 10500 |
| 2024-03-04 | 22.73 | $29.78 | 12000 |
| 2024-03-01 | 22.50 | $29.25 | 11700 |
| 2024-02-29 | 21.88 | $28.76 | 48000 |
| 2024-02-28 | 21.27 | $29.21 | 10100 |
| 2024-02-27 | 20.85 | $29.41 | 22800 |
| 2024-02-26 | 20.41 | $29.74 | 37500 |
| 2024-02-23 | 19.95 | $29.91 | 4900 |
| 2024-02-22 | 19.87 | $29.91 | 8800 |
| 2024-02-21 | 19.53 | $29.90 | 10100 |
| 2024-02-20 | 19.17 | $30.05 | 9000 |
| 2024-02-16 | 18.99 | $30.75 | 19400 |
| 2024-02-15 | 19.01 | $30.91 | 25000 |
| 2024-02-14 | 19.03 | $29.48 | 25800 |
| 2024-02-13 | 18.43 | $28.59 | 31600 |
| 2024-02-12 | 17.90 | $30.60 | 19400 |
| 2024-02-09 | 17.91 | $29.72 | 10500 |
| 2024-02-08 | 17.48 | $29.03 | 13100 |
| 2024-02-07 | 16.13 | $28.75 | 12500 |
| 2024-02-06 | 14.71 | $29.58 | 15400 |
| 2024-02-05 | 13.60 | $29.95 | 6700 |
| 2024-02-02 | 12.58 | $30.51 | 8200 |
| 2024-02-01 | 11.86 | $31.32 | 17400 |
| 2024-01-31 | 11.11 | $30.49 | 15300 |
| 2024-01-30 | 10.79 | $32.41 | 9500 |
| 2024-01-29 | 11.21 | $32.82 | 12400 |
| 2024-01-26 | 11.75 | $33.01 | 8300 |
| 2024-01-25 | 12.26 | $32.74 | 13700 |
| 2024-01-24 | 12.85 | $33.10 | 8500 |
| 2024-01-23 | 13.52 | $33.09 | 10400 |
| 2024-01-22 | 13.86 | $33.59 | 16800 |
| 2024-01-19 | 14.23 | $33.74 | 9800 |
| 2024-01-18 | 14.78 | $32.99 | 26000 |
| 2024-01-17 | 15.49 | $33.17 | 7200 |
| 2024-01-16 | 15.67 | $33.33 | 13900 |
| 2024-01-12 | 15.86 | $31.88 | 9000 |
| 2024-01-11 | 16.68 | $32.60 | 12400 |
| 2024-01-10 | 17.34 | $32.17 | 13700 |
| 2024-01-09 | 18.15 | $31.80 | 8900 |
| 2024-01-08 | 18.98 | $32.10 | 13100 |
| 2024-01-05 | 19.85 | $32.13 | 37900 |
| 2024-01-04 | 20.53 | $32.78 | 11900 |
| 2024-01-03 | 20.83 | $32.95 | 15400 |
| 2024-01-02 | 21.15 | $33.47 | 11400 |
| 2023-12-29 | 20.99 | $33.62 | 10000 |
| 2023-12-28 | 20.57 | $33.52 | 12700 |
| 2023-12-27 | 20.34 | $33.89 | 38200 |
| 2023-12-26 | 20.09 | $34.87 | 25900 |
| 2023-12-22 | 18.84 | $33.62 | 19700 |
| 2023-12-21 | 17.97 | $32.67 | 26100 |
| 2023-12-20 | 17.13 | $33.11 | 21800 |
| 2023-12-19 | 15.88 | $33.11 | 17300 |
| 2023-12-18 | 14.82 | $32.49 | 12400 |
| 2023-12-15 | 14.03 | $33.47 | 43600 |
| 2023-12-14 | 13.20 | $32.71 | 24000 |
| 2023-12-13 | 12.58 | $31.44 | 39700 |
| 2023-12-12 | 12.36 | $30.23 | 11000 |
| 2023-12-11 | 12.70 | $30.49 | 9400 |
| 2023-12-08 | 13.07 | $30.24 | 15500 |
| 2023-12-07 | 13.75 | $29.66 | 24200 |
| 2023-12-06 | 14.07 | $30.00 | 9400 |
| 2023-12-05 | 14.60 | $30.04 | 7800 |
| 2023-12-04 | 15.25 | $30.78 | 3900 |
| 2023-12-01 | 15.79 | $30.68 | 28700 |
| 2023-11-30 | 16.35 | $29.89 | 6300 |
| 2023-11-29 | 16.88 | $30.01 | 8100 |
| 2023-11-28 | 17.43 | $29.20 | 9300 |
| 2023-11-27 | 17.64 | $29.21 | 11100 |
| 2023-11-24 | 17.92 | $29.39 | 2600 |
| 2023-11-22 | 18.08 | $29.28 | 4800 |
| 2023-11-21 | 18.21 | $29.21 | 7900 |
| 2023-11-20 | 18.64 | $30.35 | 7700 |
| 2023-11-17 | 19.36 | $30.80 | 17900 |
| 2023-11-16 | 20.36 | $30.57 | 9300 |
| 2023-11-15 | 21.26 | $30.50 | 20500 |
| 2023-11-14 | 22.22 | $31.40 | 33700 |
| 2023-11-13 | 23.23 | $28.96 | 9300 |
| 2023-11-10 | 23.31 | $29.16 | 9700 |
| 2023-11-09 | 23.52 | $29.01 | 7000 |
| 2023-11-08 | 23.29 | $29.39 | 26100 |
| 2023-11-07 | 23.27 | $29.69 | 6600 |
| 2023-11-06 | 23.69 | $29.40 | 6900 |
| 2023-11-03 | 24.13 | $30.11 | 17400 |
| 2023-11-02 | 24.70 | $29.56 | 13500 |
| 2023-11-01 | 24.73 | $28.33 | 11800 |
| 2023-10-31 | 24.00 | $28.53 | 5200 |
| 2023-10-30 | 23.61 | $28.69 | 5400 |
| 2023-10-27 | 23.17 | $28.25 | 6800 |
| 2023-10-26 | 23.02 | $28.41 | 10200 |
| 2023-10-25 | 22.86 | $27.70 | 9600 |
| 2023-10-24 | 22.26 | $27.64 | 21700 |
| 2023-10-23 | 21.53 | $27.29 | 20600 |
| 2023-10-20 | 20.85 | $27.50 | 15800 |
| 2023-10-19 | 20.20 | $28.98 | 21200 |
| 2023-10-18 | 19.99 | $28.36 | 11200 |
| 2023-10-17 | 19.11 | $28.65 | 19800 |
| 2023-10-16 | 18.28 | $28.12 | 37300 |
| 2023-10-13 | 17.41 | $28.39 | 9000 |
| 2023-10-12 | 17.43 | $28.42 | 9800 |
| 2023-10-11 | 17.54 | $28.97 | 25500 |
| 2023-10-10 | 17.69 | $28.82 | 23300 |
| 2023-10-09 | 17.99 | $29.17 | 10200 |
| 2023-10-06 | 18.29 | $29.12 | 11400 |
| 2023-10-05 | 18.92 | $28.54 | 49900 |
| 2023-10-04 | 19.11 | $27.85 | 38500 |
| 2023-10-03 | 18.87 | $27.60 | 26400 |
| 2023-10-02 | 18.34 | $28.11 | 9400 |
| 2023-09-29 | 18.27 | $28.69 | 7600 |
| 2023-09-28 | 18.98 | $28.95 | 22300 |
| 2023-09-27 | 19.72 | $28.24 | 18400 |
| 2023-09-26 | 20.33 | $28.43 | 7900 |
| 2023-09-25 | 21.15 | $28.75 | 7200 |
| 2023-09-22 | 21.96 | $28.59 | 17400 |
| 2023-09-21 | 22.81 | $27.96 | 29200 |
| 2023-09-20 | 23.03 | $27.64 | 16800 |
| 2023-09-19 | 23.35 | $27.57 | 11200 |
| 2023-09-18 | 23.64 | $28.29 | 8400 |
| 2023-09-15 | 24.46 | $28.70 | 33700 |
| 2023-09-14 | 25.33 | $28.86 | 16900 |
| 2023-09-13 | 25.92 | $27.60 | 52100 |
| 2023-09-12 | 25.54 | $27.25 | 24700 |
| 2023-09-11 | 25.01 | $27.52 | 30200 |
| 2023-09-08 | 24.54 | $28.22 | 13200 |
| 2023-09-07 | 24.28 | $27.47 | 54900 |
| 2023-09-06 | 23.82 | $28.01 | 11900 |
| 2023-09-05 | 23.86 | $29.08 | 8100 |
| 2023-09-01 | 24.40 | $29.12 | 11000 |
| 2023-08-31 | 25.15 | $28.87 | 9400 |
| 2023-08-30 | 25.94 | $29.17 | 8500 |
| 2023-08-29 | 26.88 | $29.58 | 12000 |
| 2023-08-28 | 27.99 | $29.44 | 5700 |
| 2023-08-25 | 28.95 | $29.27 | 6900 |
| 2023-08-24 | 29.71 | $29.28 | 13100 |
| 2023-08-23 | 30.51 | $30.18 | 10000 |
| 2023-08-22 | 31.99 | $29.62 | 7600 |
| 2023-08-21 | 33.53 | $30.39 | 5900 |
| 2023-08-18 | 34.74 | $30.49 | 8500 |
| 2023-08-17 | 36.10 | $30.40 | 10700 |
| 2023-08-16 | 37.53 | $31.12 | 10700 |
| 2023-08-15 | 37.87 | $31.01 | 5900 |
| 2023-08-14 | 38.51 | $31.23 | 9300 |
| 2023-08-11 | 38.73 | $31.64 | 8700 |
| 2023-08-10 | 38.66 | $31.51 | 14300 |
| 2023-08-09 | 38.50 | $31.84 | 17400 |
| 2023-08-08 | 38.25 | $32.28 | 12800 |
| 2023-08-07 | 37.58 | $32.71 | 5900 |
| 2023-08-04 | 36.77 | $32.37 | 9700 |
| 2023-08-03 | 36.05 | $32.05 | 12300 |
| 2023-08-02 | 35.40 | $31.52 | 9800 |
| 2023-08-01 | 34.80 | $31.77 | 8600 |
| 2023-07-31 | 34.23 | $31.79 | 8900 |
| 2023-07-28 | 33.63 | $31.53 | 15900 |
| 2023-07-27 | 33.00 | $31.20 | 12300 |
| 2023-07-26 | 32.43 | $31.69 | 26700 |
| 2023-07-25 | 31.83 | $31.11 | 24300 |
| 2023-07-24 | 31.37 | $31.20 | 23500 |
| 2023-07-21 | 30.29 | $30.77 | 15400 |
| 2023-07-20 | 29.11 | $31.74 | 22000 |
| 2023-07-19 | 27.87 | $31.25 | 28400 |
| 2023-07-18 | 26.67 | $30.59 | 72000 |
| 2023-07-17 | 25.66 | $27.76 | 68600 |
| 2023-07-14 | 25.30 | $26.67 | 27100 |
| 2023-07-13 | 25.79 | $27.00 | 39300 |
| 2023-07-12 | 25.90 | $26.93 | 27200 |
| 2023-07-11 | 26.01 | $26.74 | 25400 |
| 2023-07-10 | 26.51 | $26.80 | 10200 |
| 2023-07-07 | 26.71 | $27.03 | 38200 |
| 2023-07-06 | 26.90 | $26.80 | 19800 |
| 2023-07-05 | 27.46 | $27.02 | 17200 |
| 2023-07-03 | 27.45 | $27.53 | 7700 |
| 2023-06-30 | 27.32 | $27.08 | 20300 |
| 2023-06-29 | 27.19 | $27.10 | 15200 |
| 2023-06-28 | 27.22 | $27.22 | 16900 |
| 2023-06-27 | 27.25 | $26.83 | 18700 |
| 2023-06-26 | 27.53 | $26.76 | 26800 |
| 2023-06-23 | 27.82 | $27.02 | 91900 |
| 2023-06-22 | 28.28 | $26.47 | 20300 |
| 2023-06-21 | 28.57 | $26.67 | 20900 |
| 2023-06-20 | 28.80 | $26.98 | 12200 |
| 2023-06-16 | 28.81 | $27.79 | 45400 |
| 2023-06-15 | 28.34 | $28.07 | 29900 |
| 2023-06-14 | 28.21 | $27.27 | 22700 |
| 2023-06-13 | 28.17 | $27.44 | 21200 |
| 2023-06-12 | 28.28 | $26.84 | 21400 |
| 2023-06-09 | 28.68 | $26.88 | 12400 |
| 2023-06-08 | 28.59 | $27.00 | 15700 |
| 2023-06-07 | 28.49 | $27.46 | 40200 |
| 2023-06-06 | 28.39 | $26.57 | 28800 |
| 2023-06-05 | 28.77 | $25.20 | 14900 |
| 2023-06-02 | 29.92 | $25.67 | 25500 |
| 2023-06-01 | 31.13 | $24.31 | 21700 |
| 2023-05-31 | 32.39 | $24.14 | 18000 |
| 2023-05-30 | 33.72 | $25.16 | 9600 |
| 2023-05-26 | 35.35 | $25.32 | 22600 |
| 2023-05-25 | 37.07 | $24.69 | 19100 |
| 2023-05-24 | 38.74 | $24.90 | 15600 |
| 2023-05-23 | 40.78 | $25.48 | 34800 |
| 2023-05-22 | 42.92 | $24.71 | 36900 |
| 2023-05-19 | 44.43 | $23.73 | 26900 |
| 2023-05-18 | 45.89 | $24.40 | 16400 |
| 2023-05-17 | 47.24 | $24.03 | 29800 |
| 2023-05-16 | 48.35 | $22.86 | 18800 |
| 2023-05-15 | 48.66 | $23.28 | 25000 |
| 2023-05-12 | 49.08 | $22.91 | 36000 |
| 2023-05-11 | 49.10 | $22.64 | 20600 |
| 2023-05-10 | 48.86 | $22.85 | 11600 |
| 2023-05-09 | 48.69 | $22.91 | 46900 |
| 2023-05-08 | 48.51 | $22.96 | 37000 |
| 2023-05-05 | 48.31 | $23.20 | 30000 |
| 2023-05-04 | 48.19 | $22.92 | 62200 |
| 2023-05-03 | 47.52 | $23.00 | 33400 |
| 2023-05-02 | 47.08 | $23.18 | 35800 |
| 2023-05-01 | 46.65 | $24.09 | 31000 |
| 2023-04-28 | 46.36 | $24.11 | 37100 |
| 2023-04-27 | 46.22 | $23.95 | 89500 |
| 2023-04-26 | 45.92 | $23.96 | 34700 |
| 2023-04-25 | 45.24 | $23.51 | 35900 |
| 2023-04-24 | 44.41 | $24.20 | 21200 |
| 2023-04-21 | 43.75 | $24.63 | 32000 |
| 2023-04-20 | 43.09 | $24.49 | 31700 |
| 2023-04-19 | 42.26 | $24.38 | 46700 |
| 2023-04-18 | 41.18 | $23.26 | 71500 |
| 2023-04-17 | 40.04 | $25.14 | 37600 |
| 2023-04-14 | 39.35 | $26.35 | 32700 |
| 2023-04-13 | 38.92 | $26.46 | 16400 |
| 2023-04-12 | 38.59 | $26.30 | 13700 |
| 2023-04-11 | 38.25 | $26.55 | 22300 |
| 2023-04-10 | 38.04 | $26.72 | 45500 |
| 2023-04-06 | 37.82 | $26.76 | 30900 |
| 2023-04-05 | 37.56 | $26.10 | 65900 |
| 2023-04-04 | 36.94 | $26.44 | 42700 |
| 2023-04-03 | 36.32 | $26.32 | 83600 |
| 2023-03-31 | 35.75 | $27.87 | 63700 |
| 2023-03-30 | 35.64 | $27.50 | 14500 |
| 2023-03-29 | 35.52 | $28.11 | 13500 |
| 2023-03-28 | 35.71 | $28.21 | 48200 |
| 2023-03-27 | 35.45 | $28.07 | 27600 |
| 2023-03-24 | 35.22 | $28.13 | 24100 |
| 2023-03-23 | 34.89 | $28.15 | 85100 |
| 2023-03-22 | 34.53 | $27.81 | 24000 |
| 2023-03-21 | 34.41 | $28.93 | 11800 |
| 2023-03-20 | 34.68 | $28.28 | 28000 |
| 2023-03-17 | 34.82 | $28.60 | 52100 |
| 2023-03-16 | 35.12 | $29.61 | 26500 |
| 2023-03-15 | 35.07 | $29.09 | 39800 |
| 2023-03-14 | 35.17 | $29.35 | 78100 |
| 2023-03-13 | 34.55 | $26.88 | 53500 |
| 2023-03-10 | 32.87 | $28.73 | 28000 |
| 2023-03-09 | 31.50 | $29.07 | 21100 |
| 2023-03-08 | 30.45 | $30.38 | 28800 |
| 2023-03-07 | 29.87 | $30.60 | 27200 |
| 2023-03-06 | 29.44 | $30.45 | 45200 |
| 2023-03-03 | 28.55 | $30.78 | 11800 |
| 2023-03-02 | 27.89 | $30.70 | 20500 |
| 2023-03-01 | 27.20 | $31.00 | 16800 |
| 2023-02-28 | 26.73 | $31.21 | 14200 |
| 2023-02-27 | 26.36 | $31.60 | 19000 |
| 2023-02-24 | 26.07 | $31.50 | 13700 |
| 2023-02-23 | 25.63 | $31.68 | 15700 |
| 2023-02-22 | 25.15 | $31.06 | 18100 |
| 2023-02-21 | 24.66 | $31.54 | 24300 |
| 2023-02-17 | 24.13 | $31.72 | 38600 |
| 2023-02-16 | 23.58 | $31.17 | 25500 |
| 2023-02-15 | 22.59 | $31.78 | 28300 |
| 2023-02-14 | 21.55 | $31.16 | 32200 |
| 2023-02-13 | 20.46 | $31.77 | 22100 |
| 2023-02-10 | 19.58 | $31.80 | 22700 |
| 2023-02-09 | 18.55 | $31.97 | 18100 |
| 2023-02-08 | 17.69 | $32.55 | 13100 |
| 2023-02-07 | 17.35 | $33.21 | 22500 |
| 2023-02-06 | 17.35 | $33.72 | 11400 |
| 2023-02-03 | 17.61 | $34.10 | 12900 |
| 2023-02-02 | 17.88 | $33.37 | 11900 |
| 2023-02-01 | 17.42 | $33.19 | 16900 |
| 2023-01-31 | 16.97 | $32.98 | 29200 |
| 2023-01-30 | 15.88 | $32.56 | 8700 |
| 2023-01-27 | 15.46 | $32.72 | 6500 |
| 2023-01-26 | 14.85 | $33.00 | 12100 |
| 2023-01-25 | 14.21 | $33.01 | 8400 |
| 2023-01-24 | 13.66 | $33.29 | 10700 |
| 2023-01-23 | 13.58 | $34.05 | 28200 |
| 2023-01-20 | 13.97 | $34.36 | 30000 |
| 2023-01-19 | 14.60 | $34.50 | 15100 |
| 2023-01-18 | 15.00 | $34.51 | 28100 |
| 2023-01-17 | 15.43 | $34.64 | 11900 |
| 2023-01-13 | 15.55 | $35.54 | 9100 |
| 2023-01-12 | 14.74 | $35.60 | 12400 |
| 2023-01-11 | 13.89 | $35.21 | 5900 |
| 2023-01-10 | 13.11 | $35.20 | 10000 |
| 2023-01-09 | 12.35 | $34.66 | 3700 |
| 2023-01-06 | 11.93 | $35.15 | 12100 |
| 2023-01-05 | 11.47 | $34.69 | 8400 |
| 2023-01-04 | 11.34 | $34.55 | 15100 |
| 2023-01-03 | 11.19 | $34.61 | 7900 |
| 2022-12-30 | 11.21 | $34.64 | 6100 |
| 2022-12-29 | 11.09 | $34.85 | 12100 |
| 2022-12-28 | 11.24 | $34.83 | 5900 |
| 2022-12-27 | 11.36 | $35.02 | 4900 |
| 2022-12-23 | 11.20 | $34.95 | 9300 |
| 2022-12-22 | 11.02 | $34.90 | 7900 |
| 2022-12-21 | 11.08 | $35.20 | 14200 |
| 2022-12-20 | 10.65 | $35.18 | 9200 |
| 2022-12-19 | 10.19 | $35.55 | 13800 |
| 2022-12-16 | 9.93 | $35.52 | 65500 |
| 2022-12-15 | 9.75 | $34.56 | 26000 |
| 2022-12-14 | 10.12 | $34.66 | 15300 |
| 2022-12-13 | 10.31 | $35.45 | 35700 |
| 2022-12-12 | 10.50 | $34.46 | 15100 |
| 2022-12-09 | 10.67 | $34.45 | 8300 |
| 2022-12-08 | 10.93 | $34.74 | 7700 |
| 2022-12-07 | 11.19 | $34.44 | 14400 |
| 2022-12-06 | 11.48 | $34.65 | 15200 |
| 2022-12-05 | 11.68 | $34.65 | 39300 |
| 2022-12-02 | 11.89 | $34.92 | 7600 |
| 2022-12-01 | 12.44 | $35.38 | 5200 |
| 2022-11-30 | 12.74 | $35.60 | 16200 |
| 2022-11-29 | 13.10 | $34.61 | 7400 |
| 2022-11-28 | 13.65 | $34.89 | 18200 |
| 2022-11-25 | 14.27 | $35.11 | 6300 |
| 2022-11-23 | 14.79 | $35.23 | 6100 |
| 2022-11-22 | 15.49 | $35.39 | 15300 |
| 2022-11-21 | 16.02 | $35.70 | 4000 |
| 2022-11-18 | 16.28 | $35.80 | 6800 |
| 2022-11-17 | 16.50 | $35.40 | 8900 |
| 2022-11-16 | 16.93 | $35.51 | 5500 |
| 2022-11-15 | 17.04 | $35.71 | 12400 |
| 2022-11-14 | 17.15 | $35.44 | 10900 |
| 2022-11-11 | 17.59 | $35.09 | 29100 |
| 2022-11-10 | 18.04 | $36.70 | 20300 |
| 2022-11-09 | 18.07 | $35.25 | 5400 |
| 2022-11-08 | 18.86 | $35.42 | 6800 |
| 2022-11-07 | 19.70 | $35.68 | 8500 |
| 2022-11-04 | 20.58 | $35.67 | 13700 |
| 2022-11-03 | 21.56 | $35.07 | 37800 |
| 2022-11-02 | 22.51 | $36.44 | 22100 |
| 2022-11-01 | 22.16 | $36.92 | 6500 |
| 2022-10-31 | 21.19 | $37.03 | 17100 |
| 2022-10-28 | 20.17 | $37.30 | 12000 |
| 2022-10-27 | 19.10 | $35.75 | 14000 |
| 2022-10-26 | 18.59 | $36.06 | 12100 |
| 2022-10-25 | 18.06 | $36.07 | 7300 |
| 2022-10-24 | 17.78 | $36.00 | 9300 |
| 2022-10-21 | 17.53 | $35.73 | 9900 |
| 2022-10-20 | 17.26 | $35.66 | 12900 |
| 2022-10-19 | 17.34 | $36.25 | 9800 |
| 2022-10-18 | 16.87 | $36.43 | 19800 |
| 2022-10-17 | 16.22 | $36.35 | 11700 |
| 2022-10-14 | 16.13 | $35.70 | 8800 |
| 2022-10-13 | 16.33 | $35.89 | 12800 |
| 2022-10-12 | 16.57 | $35.10 | 6900 |
| 2022-10-11 | 17.09 | $35.09 | 8400 |
| 2022-10-10 | 17.47 | $35.53 | 8000 |
| 2022-10-07 | 18.02 | $35.52 | 7700 |
| 2022-10-06 | 18.60 | $35.85 | 9200 |
| 2022-10-05 | 19.58 | $35.77 | 8200 |
| 2022-10-04 | 20.12 | $35.50 | 15800 |
| 2022-10-03 | 20.69 | $35.10 | 12800 |
| 2022-09-30 | 20.62 | $34.59 | 17600 |
| 2022-09-29 | 20.29 | $34.51 | 10800 |
| 2022-09-28 | 19.94 | $34.97 | 16100 |
| 2022-09-27 | 19.58 | $34.68 | 12500 |
| 2022-09-26 | 19.24 | $35.02 | 14500 |
| 2022-09-23 | 18.97 | $34.60 | 20100 |
| 2022-09-22 | 18.51 | $34.67 | 5000 |
| 2022-09-21 | 18.39 | $35.40 | 9300 |
| 2022-09-20 | 18.71 | $35.57 | 11700 |
| 2022-09-19 | 18.68 | $35.27 | 6500 |
| 2022-09-16 | 18.83 | $35.12 | 19800 |
| 2022-09-15 | 18.51 | $35.08 | 8100 |
| 2022-09-14 | 18.46 | $34.50 | 20300 |
| 2022-09-13 | 17.78 | $34.53 | 8400 |
| 2022-09-12 | 17.18 | $35.60 | 8600 |
| 2022-09-09 | 16.61 | $35.27 | 5100 |
| 2022-09-08 | 16.58 | $35.30 | 6100 |
| 2022-09-07 | 16.54 | $35.04 | 10700 |
| 2022-09-06 | 16.40 | $34.67 | 6700 |
| 2022-09-02 | 16.18 | $34.66 | 7700 |
| 2022-09-01 | 15.94 | $35.07 | 14500 |
| 2022-08-31 | 15.07 | $34.65 | 18100 |
| 2022-08-30 | 14.16 | $34.60 | 10300 |
| 2022-08-29 | 13.03 | $34.61 | 9100 |
| 2022-08-26 | 11.95 | $35.26 | 10200 |
| 2022-08-25 | 11.21 | $35.89 | 12000 |
| 2022-08-24 | 10.52 | $35.50 | 10600 |
| 2022-08-23 | 9.77 | $35.50 | 8200 |
| 2022-08-22 | 9.23 | $35.90 | 8300 |
| 2022-08-19 | 8.91 | $36.66 | 10200 |
| 2022-08-18 | 8.89 | $37.01 | 6900 |
| 2022-08-17 | 9.19 | $36.79 | 8600 |
| 2022-08-16 | 9.51 | $37.42 | 6300 |
| 2022-08-15 | 9.83 | $37.41 | 10300 |
| 2022-08-12 | 10.21 | $36.47 | 11500 |
| 2022-08-11 | 10.13 | $36.66 | 9100 |
| 2022-08-10 | 9.89 | $35.99 | 25500 |
| 2022-08-09 | 9.59 | $36.14 | 14800 |
| 2022-08-08 | 8.93 | $35.91 | 7900 |
| 2022-08-05 | 8.40 | $36.18 | 4500 |
| 2022-08-04 | 7.95 | $36.37 | 24200 |
| 2022-08-03 | 7.47 | $36.70 | 5300 |
| 2022-08-02 | 7.33 | $36.92 | 6600 |
| 2022-08-01 | 7.53 | $37.33 | 8000 |
| 2022-07-29 | 7.87 | $37.37 | 37200 |
| 2022-07-28 | 8.23 | $37.20 | 10000 |
| 2022-07-27 | 8.17 | $37.06 | 7100 |
| 2022-07-26 | 7.96 | $36.68 | 19500 |
| 2022-07-25 | 7.75 | $36.92 | 15300 |
| 2022-07-22 | 7.61 | $36.28 | 11600 |
| 2022-07-21 | 7.15 | $36.30 | 9300 |
| 2022-07-20 | 7.50 | $36.95 | 20300 |
| 2022-07-19 | 7.87 | $36.27 | 11100 |
| 2022-07-18 | 7.62 | $36.37 | 18100 |
| 2022-07-15 | 7.18 | $36.35 | 16700 |
| 2022-07-14 | 7.38 | $35.10 | 17100 |
| 2022-07-13 | 6.87 | $36.12 | 15800 |
| 2022-07-12 | 6.84 | $35.86 | 6700 |
| 2022-07-11 | 6.87 | $36.13 | 11500 |
| 2022-07-08 | 7.10 | $36.10 | 11800 |
| 2022-07-07 | 7.18 | $35.86 | 14300 |
| 2022-07-06 | 7.40 | $36.35 | 8700 |
| 2022-07-05 | 7.58 | $36.38 | 18700 |
| 2022-07-01 | 7.88 | $36.63 | 9600 |
| 2022-06-30 | 8.04 | $36.25 | 30900 |
| 2022-06-29 | 8.43 | $36.09 | 19700 |
| 2022-06-28 | 8.74 | $36.01 | 15600 |
| 2022-06-27 | 9.08 | $35.99 | 12200 |
| 2022-06-24 | 9.09 | $35.71 | 49500 |
| 2022-06-23 | 9.09 | $36.25 | 13400 |
| 2022-06-22 | 9.46 | $36.26 | 15900 |
| 2022-06-21 | 9.66 | $36.16 | 17200 |
| 2022-06-17 | 9.82 | $35.13 | 70300 |
| 2022-06-16 | 9.99 | $35.75 | 27200 |
| 2022-06-15 | 10.51 | $36.02 | 22800 |
| 2022-06-14 | 11.06 | $34.96 | 31400 |
| 2022-06-13 | 10.74 | $34.61 | 20000 |
| 2022-06-10 | 10.44 | $34.95 | 15400 |
| 2022-06-09 | 10.28 | $35.55 | 15900 |
| 2022-06-08 | 10.63 | $36.27 | 7900 |
| 2022-06-07 | 10.87 | $36.95 | 9800 |
| 2022-06-06 | 10.79 | $36.79 | 11300 |
| 2022-06-03 | 10.74 | $36.71 | 13700 |
| 2022-06-02 | 10.68 | $37.67 | 11200 |
| 2022-06-01 | 10.13 | $36.70 | 13700 |
| 2022-05-31 | 9.94 | $36.46 | 37700 |
| 2022-05-27 | 10.07 | $36.05 | 25500 |
| 2022-05-26 | 9.65 | $35.80 | 29600 |
| 2022-05-25 | 9.35 | $35.64 | 26600 |
| 2022-05-24 | 9.13 | $35.58 | 21100 |
| 2022-05-23 | 8.97 | $35.39 | 20000 |
| 2022-05-20 | 8.51 | $34.95 | 16700 |
| 2022-05-19 | 8.59 | $34.53 | 18600 |
| 2022-05-18 | 8.85 | $34.89 | 17300 |
| 2022-05-17 | 8.91 | $35.15 | 29600 |
| 2022-05-16 | 8.84 | $34.78 | 8900 |
| 2022-05-13 | 9.09 | $34.85 | 20900 |
| 2022-05-12 | 9.36 | $35.06 | 20400 |
| 2022-05-11 | 9.65 | $35.03 | 18900 |
| 2022-05-10 | 9.70 | $35.07 | 19400 |
| 2022-05-09 | 9.76 | $35.34 | 26100 |
| 2022-05-06 | 9.95 | $34.93 | 9900 |
| 2022-05-05 | 10.41 | $35.05 | 16500 |
| 2022-05-04 | 10.68 | $35.64 | 26400 |
| 2022-05-03 | 10.95 | $34.44 | 21300 |
| 2022-05-02 | 10.99 | $34.25 | 27300 |
| 2022-04-29 | 11.01 | $34.40 | 27600 |
| 2022-04-28 | 11.13 | $35.34 | 16900 |
| 2022-04-27 | 11.65 | $34.77 | 23600 |
| 2022-04-26 | 11.87 | $34.80 | 14600 |
| 2022-04-25 | 12.15 | $35.54 | 17700 |
| 2022-04-22 | 12.75 | $35.44 | 12600 |
| 2022-04-21 | 13.18 | $36.12 | 10700 |
| 2022-04-20 | 13.21 | $36.89 | 17100 |
| 2022-04-19 | 13.06 | $35.86 | 13400 |
| 2022-04-18 | 13.44 | $34.53 | 19800 |
| 2022-04-14 | 12.99 | $34.55 | 17800 |
| 2022-04-13 | 12.61 | $35.12 | 20100 |
| 2022-04-12 | 12.48 | $34.83 | 15000 |
| 2022-04-11 | 12.07 | $34.58 | 21100 |
| 2022-04-08 | 11.38 | $34.32 | 12400 |
| 2022-04-07 | 10.65 | $34.57 | 16600 |
| 2022-04-06 | 9.93 | $34.84 | 12700 |
| 2022-04-05 | 9.41 | $35.04 | 13700 |
| 2022-04-04 | 9.11 | $35.25 | 11400 |
| 2022-04-01 | 8.78 | $35.28 | 23900 |
| 2022-03-31 | 8.42 | $35.00 | 41400 |
| 2022-03-30 | 8.05 | $35.95 | 34500 |
| 2022-03-29 | 8.43 | $36.36 | 22100 |
| 2022-03-28 | 8.44 | $35.42 | 10000 |
| 2022-03-25 | 8.02 | $35.50 | 12100 |
| 2022-03-24 | 8.01 | $35.97 | 13400 |
| 2022-03-23 | 8.00 | $35.57 | 15700 |
| 2022-03-22 | 7.99 | $36.25 | 15800 |
| 2022-03-21 | 8.36 | $35.89 | 13900 |
| 2022-03-18 | 8.58 | $35.51 | 53900 |
| 2022-03-17 | 8.81 | $36.63 | 5900 |
| 2022-03-16 | 8.83 | $36.58 | 11600 |
| 2022-03-15 | 8.83 | $36.26 | 12300 |
| 2022-03-14 | 8.84 | $36.34 | 10300 |
| 2022-03-11 | 8.75 | $36.01 | 13700 |
| 2022-03-10 | 8.83 | $36.07 | 13600 |
| 2022-03-09 | 8.92 | $35.75 | 14600 |
| 2022-03-08 | 9.17 | $35.35 | 20200 |
| 2022-03-07 | 9.65 | $35.47 | 21300 |
| 2022-03-04 | 9.95 | $35.41 | 22500 |
| 2022-03-03 | 10.41 | $35.68 | 8400 |
| 2022-03-02 | 10.91 | $36.04 | 12800 |
| 2022-03-01 | 11.44 | $35.02 | 36300 |
| 2022-02-28 | 11.27 | $34.97 | 43400 |
| 2022-02-25 | 11.52 | $35.16 | 62900 |
| 2022-02-24 | 11.71 | $35.07 | 22600 |
| 2022-02-23 | 11.68 | $34.89 | 22100 |
| 2022-02-22 | 12.13 | $34.85 | 29100 |
| 2022-02-18 | 12.65 | $35.51 | 11400 |
| 2022-02-17 | 13.21 | $35.46 | 9500 |
| 2022-02-16 | 13.65 | $36.19 | 10800 |
| 2022-02-15 | 13.98 | $35.90 | 15400 |
| 2022-02-14 | 14.62 | $35.57 | 10000 |
| 2022-02-11 | 15.06 | $35.66 | 20500 |
| 2022-02-10 | 15.46 | $35.75 | 25000 |
| 2022-02-09 | 15.89 | $36.04 | 12500 |
| 2022-02-08 | 16.20 | $36.47 | 16800 |
| 2022-02-07 | 16.37 | $36.14 | 10200 |
| 2022-02-04 | 16.76 | $35.89 | 46000 |
| 2022-02-03 | 17.29 | $35.42 | 24000 |
| 2022-02-02 | 17.99 | $35.16 | 11400 |
| 2022-02-01 | 18.42 | $35.35 | 21600 |
| 2022-01-31 | 18.88 | $35.54 | 19300 |
| 2022-01-28 | 19.37 | $35.40 | 16000 |
| 2022-01-27 | 19.89 | $36.26 | 9400 |
| 2022-01-26 | 19.58 | $36.97 | 11700 |
| 2022-01-25 | 18.93 | $36.99 | 15400 |
| 2022-01-24 | 18.33 | $37.94 | 21300 |
| 2022-01-21 | 17.70 | $36.66 | 19800 |
| 2022-01-20 | 17.13 | $36.58 | 23700 |
| 2022-01-19 | 16.37 | $38.41 | 29000 |
| 2022-01-18 | 14.62 | $42.20 | 122000 |
| 2022-01-14 | 12.77 | $37.76 | 6200 |
| 2022-01-13 | 13.36 | $37.41 | 9100 |
| 2022-01-12 | 13.99 | $37.50 | 12100 |
| 2022-01-11 | 14.54 | $37.46 | 8300 |
| 2022-01-10 | 15.13 | $38.14 | 17300 |
| 2022-01-07 | 15.51 | $38.49 | 9800 |
| 2022-01-06 | 15.84 | $38.75 | 8900 |
| 2022-01-05 | 16.11 | $38.13 | 11100 |
| 2022-01-04 | 16.76 | $37.80 | 19000 |
| 2022-01-03 | 17.61 | $37.13 | 19100 |
| 2021-12-31 | 18.07 | $37.58 | 7100 |
| 2021-12-30 | 19.00 | $37.56 | 6900 |
| 2021-12-29 | 19.98 | $37.67 | 9000 |
| 2021-12-28 | 20.88 | $37.72 | 18900 |
| 2021-12-27 | 21.71 | $38.30 | 9100 |
| 2021-12-23 | 22.58 | $37.40 | 14500 |
| 2021-12-22 | 23.62 | $36.96 | 7500 |
| 2021-12-21 | 24.30 | $36.58 | 6800 |
| 2021-12-20 | 24.83 | $35.97 | 12700 |
| 2021-12-17 | 25.09 | $36.50 | 31500 |
| 2021-12-16 | 26.11 | $37.40 | 15300 |
| 2021-12-15 | 27.19 | $36.76 | 15300 |
| 2021-12-14 | 28.33 | $36.78 | 15700 |
| 2021-12-13 | 29.38 | $37.00 | 11300 |
| 2021-12-10 | 30.26 | $37.21 | 11700 |
| 2021-12-09 | 31.04 | $36.98 | 6600 |
| 2021-12-08 | 32.27 | $37.76 | 15300 |
| 2021-12-07 | 33.43 | $37.87 | 15600 |
| 2021-12-06 | 34.19 | $37.72 | 9500 |
| 2021-12-03 | 35.00 | $36.77 | 10000 |
| 2021-12-02 | 36.30 | $37.45 | 11500 |
| 2021-12-01 | 37.67 | $36.31 | 11200 |
| 2021-11-30 | 39.06 | $36.75 | 9800 |
| 2021-11-29 | 40.93 | $37.30 | 12400 |
| 2021-11-26 | 42.57 | $37.54 | 11700 |
| 2021-11-24 | 44.30 | $39.47 | 8600 |
| 2021-11-23 | 45.23 | $39.66 | 9900 |
| 2021-11-22 | 46.23 | $38.34 | 8600 |
| 2021-11-19 | 47.61 | $38.57 | 9500 |
| 2021-11-18 | 48.61 | $38.92 | 18400 |
| 2021-11-17 | 49.48 | $38.59 | 9600 |
| 2021-11-16 | 50.20 | $39.26 | 5700 |
| 2021-11-15 | 50.18 | $39.64 | 20200 |
| 2021-11-12 | 50.15 | $40.40 | 19700 |
| 2021-11-11 | 49.61 | $39.75 | 14000 |
| 2021-11-10 | 49.25 | $39.90 | 12400 |
| 2021-11-09 | 48.60 | $39.41 | 5000 |
| 2021-11-08 | 48.20 | $39.87 | 18900 |
| 2021-11-05 | 47.55 | $40.33 | 20600 |
| 2021-11-04 | 46.88 | $38.97 | 10000 |
| 2021-11-03 | 46.52 | $38.93 | 15300 |
| 2021-11-02 | 46.16 | $38.28 | 7000 |
| 2021-11-01 | 45.91 | $38.37 | 5700 |
| 2021-10-29 | 45.68 | $37.54 | 14800 |
| 2021-10-28 | 45.52 | $38.06 | 20800 |
| 2021-10-27 | 45.36 | $37.13 | 8000 |
| 2021-10-26 | 45.59 | $37.37 | 11000 |
| 2021-10-25 | 45.64 | $37.73 | 12400 |
| 2021-10-22 | 45.70 | $37.34 | 7200 |
| 2021-10-21 | 45.96 | $37.26 | 5500 |
| 2021-10-20 | 46.02 | $37.54 | 11000 |
| 2021-10-19 | 46.08 | $37.65 | 6500 |
| 2021-10-18 | 46.34 | $36.91 | 11700 |
| 2021-10-15 | 46.80 | $36.09 | 20600 |
| 2021-10-14 | 47.38 | $36.05 | 9800 |
| 2021-10-13 | 48.12 | $35.74 | 9300 |
| 2021-10-12 | 49.08 | $35.70 | 19900 |
| 2021-10-11 | 50.09 | $35.86 | 7800 |
| 2021-10-08 | 50.27 | $35.77 | 12600 |
| 2021-10-07 | 50.54 | $36.67 | 10900 |
| 2021-10-06 | 50.71 | $35.81 | 5900 |
| 2021-10-05 | 50.96 | $35.84 | 7900 |
| 2021-10-04 | 51.30 | $35.57 | 7000 |
| 2021-10-01 | 51.42 | $35.73 | 8900 |
| 2021-09-30 | 51.57 | $35.85 | 13800 |
| 2021-09-29 | 51.19 | $36.07 | 11400 |
| 2021-09-28 | 50.84 | $35.85 | 13600 |
| 2021-09-27 | 50.44 | $36.72 | 21700 |
| 2021-09-24 | 49.70 | $36.24 | 50900 |
| 2021-09-23 | 49.08 | $33.48 | 5000 |
| 2021-09-22 | 49.13 | $33.17 | 5400 |
| 2021-09-21 | 49.19 | $33.40 | 9200 |
| 2021-09-20 | 49.33 | $33.28 | 17500 |
| 2021-09-17 | 49.49 | $34.00 | 80600 |
| 2021-09-16 | 49.64 | $33.48 | 11800 |
| 2021-09-15 | 49.62 | $33.70 | 12600 |
| 2021-09-14 | 49.64 | $33.01 | 10900 |
| 2021-09-13 | 49.69 | $33.44 | 12300 |
| 2021-09-10 | 49.59 | $33.21 | 12600 |
| 2021-09-09 | 49.49 | $33.34 | 13600 |
| 2021-09-08 | 49.33 | $33.37 | 11300 |
| 2021-09-07 | 49.17 | $33.50 | 11400 |
| 2021-09-03 | 48.81 | $33.84 | 12900 |
| 2021-09-02 | 48.37 | $34.30 | 9200 |
| 2021-09-01 | 47.86 | $34.51 | 8400 |
| 2021-08-31 | 47.06 | $34.32 | 23400 |
| 2021-08-30 | 46.23 | $33.75 | 7200 |
| 2021-08-27 | 45.39 | $34.28 | 7000 |
| 2021-08-26 | 44.40 | $33.50 | 7300 |
| 2021-08-25 | 43.44 | $33.51 | 4100 |
| 2021-08-24 | 42.31 | $33.71 | 11700 |
| 2021-08-23 | 41.11 | $33.78 | 11800 |
| 2021-08-20 | 39.86 | $33.51 | 13100 |
| 2021-08-19 | 38.56 | $34.17 | 8800 |
| 2021-08-18 | 37.19 | $33.51 | 8800 |
| 2021-08-17 | 35.79 | $34.25 | 7100 |
| 2021-08-16 | 33.94 | $34.43 | 6700 |
| 2021-08-13 | 31.97 | $34.30 | 5600 |
| 2021-08-12 | 29.91 | $34.72 | 4400 |
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