Is First Trust Horizon Managed Volatility Domestic ETF (HUSV) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Horizon Managed Volatility Domestic ETF (HUSV) research center and poll results.
AMEX : HUSV
First Trust Horizon Managed Volatility Domestic ETF — Technical Indicators
$41 USD
-$0.08 (-0.19%)
- Volume
- 229.09K
- Average Volume
- 6.07K
- Market Capitalization
- $71.74M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $41.86
- Year Low
- $37.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
40.43
2026-07-31
Close Price
$41.00
Vol: 229402
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
30.20
Average
35.52
Maximum
40.43
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 40.43 | $41.00 | 229402 |
| 2026-07-30 | 40.40 | $41.08 | 4100 |
| 2026-07-29 | 40.33 | $41.50 | 1900 |
| 2026-07-28 | 40.21 | $41.57 | 7226 |
| 2026-07-27 | 40.10 | $40.96 | 8700 |
| 2026-07-24 | 40.03 | $40.72 | 29849 |
| 2026-07-23 | 39.93 | $40.04 | 2800 |
| 2026-07-22 | 39.89 | $40.04 | 20311 |
| 2026-07-21 | 39.83 | $40.02 | 3210 |
| 2026-07-20 | 39.76 | $40.32 | 2943 |
| 2026-07-17 | 39.68 | $40.42 | 3305 |
| 2026-07-16 | 39.59 | $40.54 | 3700 |
| 2026-07-15 | 39.53 | $39.68 | 4000 |
| 2026-07-14 | 39.51 | $39.92 | 3700 |
| 2026-07-13 | 39.49 | $40.28 | 3900 |
| 2026-07-10 | 39.44 | $40.06 | 3700 |
| 2026-07-09 | 39.40 | $39.87 | 4200 |
| 2026-07-08 | 39.37 | $39.99 | 5100 |
| 2026-07-07 | 39.32 | $40.48 | 3100 |
| 2026-07-06 | 39.26 | $40.14 | 3000 |
| 2026-07-02 | 39.21 | $40.35 | 2100 |
| 2026-07-01 | 39.14 | $39.61 | 4000 |
| 2026-06-30 | 39.11 | $39.28 | 5123 |
| 2026-06-29 | 39.09 | $39.37 | 3805 |
| 2026-06-26 | 39.07 | $39.40 | 4300 |
| 2026-06-25 | 39.06 | $38.87 | 4237 |
| 2026-06-24 | 39.09 | $39.15 | 7300 |
| 2026-06-23 | 39.12 | $38.89 | 3548 |
| 2026-06-22 | 39.17 | $38.53 | 8700 |
| 2026-06-18 | 39.23 | $38.68 | 5400 |
| 2026-06-17 | 39.27 | $38.72 | 3610 |
| 2026-06-16 | 39.31 | $39.38 | 3400 |
| 2026-06-15 | 39.31 | $39.29 | 4928 |
| 2026-06-12 | 39.30 | $39.39 | 4815 |
| 2026-06-11 | 39.28 | $39.25 | 3900 |
| 2026-06-10 | 39.26 | $39.34 | 3603 |
| 2026-06-09 | 39.23 | $39.30 | 4800 |
| 2026-06-08 | 39.20 | $38.93 | 2640 |
| 2026-06-05 | 39.18 | $39.40 | 900 |
| 2026-06-04 | 39.15 | $39.09 | 10139 |
| 2026-06-03 | 39.14 | $38.90 | 1519 |
| 2026-06-02 | 39.14 | $38.98 | 4947 |
| 2026-06-01 | 39.13 | $38.91 | 1500 |
| 2026-05-29 | 39.14 | $39.00 | 72527 |
| 2026-05-28 | 39.15 | $39.26 | 3300 |
| 2026-05-27 | 39.13 | $39.47 | 4800 |
| 2026-05-26 | 39.11 | $39.68 | 4100 |
| 2026-05-22 | 39.07 | $39.90 | 5200 |
| 2026-05-21 | 39.02 | $39.63 | 2500 |
| 2026-05-20 | 39.00 | $39.53 | 17841 |
| 2026-05-19 | 38.97 | $39.47 | 3800 |
| 2026-05-18 | 38.95 | $39.53 | 11413 |
| 2026-05-15 | 38.94 | $38.97 | 1810 |
| 2026-05-14 | 38.95 | $39.06 | 3500 |
| 2026-05-13 | 38.96 | $38.77 | 2426 |
| 2026-05-12 | 38.97 | $38.82 | 2206 |
| 2026-05-11 | 38.97 | $38.63 | 3717 |
| 2026-05-08 | 38.99 | $38.61 | 2108 |
| 2026-05-07 | 39.00 | $38.80 | 4300 |
| 2026-05-06 | 39.02 | $38.79 | 4400 |
| 2026-05-05 | 39.04 | $38.93 | 3320 |
| 2026-05-04 | 39.03 | $38.85 | 800 |
| 2026-05-01 | 39.03 | $39.14 | 3100 |
| 2026-04-30 | 39.01 | $39.23 | 1800 |
| 2026-04-29 | 38.97 | $38.85 | 6744 |
| 2026-04-28 | 38.95 | $39.03 | 7922 |
| 2026-04-27 | 38.90 | $38.84 | 3300 |
| 2026-04-24 | 38.85 | $38.99 | 3047 |
| 2026-04-23 | 38.81 | $39.20 | 5100 |
| 2026-04-22 | 38.77 | $38.89 | 24654 |
| 2026-04-21 | 38.73 | $38.99 | 2600 |
| 2026-04-20 | 38.70 | $39.31 | 2900 |
| 2026-04-17 | 38.65 | $39.35 | 1800 |
| 2026-04-16 | 38.61 | $39.08 | 4900 |
| 2026-04-15 | 38.59 | $38.98 | 1011 |
| 2026-04-14 | 38.62 | $38.95 | 1745 |
| 2026-04-13 | 38.64 | $38.99 | 3001 |
| 2026-04-10 | 38.65 | $38.77 | 900 |
| 2026-04-09 | 38.67 | $39.23 | 1300 |
| 2026-04-08 | 38.68 | $39.20 | 1900 |
| 2026-04-07 | 38.69 | $38.77 | 4330 |
| 2026-04-06 | 38.75 | $38.88 | 2300 |
| 2026-04-02 | 38.81 | $38.73 | 1234 |
| 2026-04-01 | 38.89 | $38.45 | 3938 |
| 2026-03-31 | 38.99 | $38.35 | 2848 |
| 2026-03-30 | 39.10 | $38.07 | 15449 |
| 2026-03-27 | 39.22 | $37.76 | 1630 |
| 2026-03-26 | 39.36 | $38.20 | 2034 |
| 2026-03-25 | 39.47 | $38.40 | 2000 |
| 2026-03-24 | 39.55 | $38.23 | 2201 |
| 2026-03-23 | 39.63 | $38.34 | 6204 |
| 2026-03-20 | 39.70 | $38.17 | 7000 |
| 2026-03-19 | 39.79 | $38.65 | 1500 |
| 2026-03-18 | 39.84 | $38.77 | 3528 |
| 2026-03-17 | 39.89 | $39.39 | 1429 |
| 2026-03-16 | 39.90 | $39.41 | 2700 |
| 2026-03-13 | 39.91 | $39.27 | 4629 |
| 2026-03-12 | 39.91 | $39.13 | 5200 |
| 2026-03-11 | 39.95 | $39.34 | 5900 |
| 2026-03-10 | 39.97 | $39.56 | 1500 |
| 2026-03-09 | 39.98 | $39.87 | 3809 |
| 2026-03-06 | 39.98 | $40.11 | 1500 |
| 2026-03-05 | 39.95 | $40.25 | 3236 |
| 2026-03-04 | 39.92 | $40.55 | 5200 |
| 2026-03-03 | 39.86 | $40.43 | 3538 |
| 2026-03-02 | 39.82 | $40.59 | 4300 |
| 2026-02-27 | 39.76 | $40.63 | 5331 |
| 2026-02-26 | 39.69 | $40.33 | 3400 |
| 2026-02-25 | 39.64 | $40.00 | 7600 |
| 2026-02-24 | 39.61 | $39.89 | 5742 |
| 2026-02-23 | 39.60 | $39.69 | 4800 |
| 2026-02-20 | 39.58 | $39.86 | 27906 |
| 2026-02-19 | 39.56 | $39.71 | 1900 |
| 2026-02-18 | 39.54 | $39.69 | 95000 |
| 2026-02-17 | 39.51 | $39.62 | 25800 |
| 2026-02-13 | 39.50 | $39.67 | 1546 |
| 2026-02-12 | 39.49 | $39.36 | 9500 |
| 2026-02-11 | 39.49 | $39.77 | 43300 |
| 2026-02-10 | 39.45 | $39.91 | 2500 |
| 2026-02-09 | 39.41 | $39.71 | 4243 |
| 2026-02-06 | 39.37 | $39.82 | 4600 |
| 2026-02-05 | 39.33 | $39.57 | 4400 |
| 2026-02-04 | 39.28 | $39.62 | 5739 |
| 2026-02-03 | 39.25 | $39.35 | 2734 |
| 2026-02-02 | 39.21 | $39.54 | 3518 |
| 2026-01-30 | 39.15 | $39.40 | 5200 |
| 2026-01-29 | 39.12 | $39.23 | 16500 |
| 2026-01-28 | 39.11 | $39.33 | 395100 |
| 2026-01-27 | 39.09 | $39.51 | 20837 |
| 2026-01-26 | 39.06 | $39.56 | 13100 |
| 2026-01-23 | 39.03 | $39.37 | 1200 |
| 2026-01-22 | 39.01 | $39.42 | 9892 |
| 2026-01-21 | 38.98 | $39.34 | 10031 |
| 2026-01-20 | 38.95 | $39.02 | 5326 |
| 2026-01-16 | 38.93 | $39.55 | 18500 |
| 2026-01-15 | 38.89 | $39.38 | 3800 |
| 2026-01-14 | 38.85 | $39.33 | 3218 |
| 2026-01-13 | 38.83 | $39.04 | 31300 |
| 2026-01-12 | 38.81 | $39.05 | 2804 |
| 2026-01-09 | 38.80 | $39.00 | 13100 |
| 2026-01-08 | 38.78 | $39.02 | 19200 |
| 2026-01-07 | 38.74 | $38.60 | 184941 |
| 2026-01-06 | 38.74 | $38.87 | 8000 |
| 2026-01-05 | 38.73 | $38.56 | 5100 |
| 2026-01-02 | 38.75 | $38.50 | 10100 |
| 2025-12-31 | 38.77 | $38.69 | 4546 |
| 2025-12-30 | 38.78 | $38.99 | 6000 |
| 2025-12-29 | 38.78 | $38.97 | 4500 |
| 2025-12-26 | 38.80 | $38.97 | 7442 |
| 2025-12-24 | 38.82 | $39.00 | 5300 |
| 2025-12-23 | 38.82 | $38.89 | 9919 |
| 2025-12-22 | 38.81 | $38.86 | 18300 |
| 2025-12-19 | 38.81 | $38.64 | 16244 |
| 2025-12-18 | 38.80 | $38.71 | 4200 |
| 2025-12-17 | 38.78 | $38.78 | 5200 |
| 2025-12-16 | 38.77 | $38.59 | 6600 |
| 2025-12-15 | 38.77 | $38.88 | 9415 |
| 2025-12-12 | 38.77 | $38.68 | 7000 |
| 2025-12-11 | 38.78 | $38.82 | 78329 |
| 2025-12-10 | 38.79 | $38.50 | 3100 |
| 2025-12-09 | 38.81 | $38.35 | 33800 |
| 2025-12-08 | 38.83 | $38.49 | 3500 |
| 2025-12-05 | 38.82 | $38.82 | 9100 |
| 2025-12-04 | 38.79 | $38.89 | 12724 |
| 2025-12-03 | 38.76 | $38.96 | 7500 |
| 2025-12-02 | 38.72 | $38.87 | 6300 |
| 2025-12-01 | 38.68 | $38.99 | 16701 |
| 2025-11-28 | 38.65 | $39.37 | 3544 |
| 2025-11-26 | 38.60 | $39.25 | 24441 |
| 2025-11-25 | 38.55 | $39.13 | 11044 |
| 2025-11-24 | 38.54 | $38.63 | 110500 |
| 2025-11-21 | 38.58 | $38.84 | 11600 |
| 2025-11-20 | 38.60 | $38.36 | 4800 |
| 2025-11-19 | 38.64 | $38.47 | 21147 |
| 2025-11-18 | 38.69 | $38.60 | 11247 |
| 2025-11-17 | 38.74 | $38.59 | 11247 |
| 2025-11-14 | 38.79 | $38.83 | 9233 |
| 2025-11-13 | 38.81 | $38.85 | 2823 |
| 2025-11-12 | 38.81 | $39.03 | 900 |
| 2025-11-11 | 38.83 | $38.91 | 1500 |
| 2025-11-10 | 38.86 | $38.62 | 4613 |
| 2025-11-07 | 38.89 | $38.44 | 2300 |
| 2025-11-06 | 38.93 | $38.11 | 3407 |
| 2025-11-05 | 38.99 | $38.29 | 3947 |
| 2025-11-04 | 39.06 | $38.23 | 3300 |
| 2025-11-03 | 39.12 | $38.11 | 5600 |
| 2025-10-31 | 39.20 | $38.34 | 4407 |
| 2025-10-30 | 39.26 | $38.40 | 11000 |
| 2025-10-29 | 39.31 | $38.25 | 4049 |
| 2025-10-28 | 39.37 | $38.95 | 4736 |
| 2025-10-27 | 39.42 | $39.31 | 3000 |
| 2025-10-24 | 39.44 | $39.21 | 1815 |
| 2025-10-23 | 39.45 | $39.28 | 4442 |
| 2025-10-22 | 39.45 | $39.51 | 2715 |
| 2025-10-21 | 39.45 | $39.58 | 1300 |
| 2025-10-20 | 39.45 | $39.50 | 2829 |
| 2025-10-17 | 39.44 | $39.26 | 1043 |
| 2025-10-16 | 39.44 | $38.91 | 3700 |
| 2025-10-15 | 39.47 | $39.35 | 4500 |
| 2025-10-14 | 39.47 | $39.55 | 4717 |
| 2025-10-13 | 39.47 | $39.22 | 16500 |
| 2025-10-10 | 39.48 | $39.19 | 3600 |
| 2025-10-09 | 39.52 | $39.32 | 4200 |
| 2025-10-08 | 39.56 | $39.64 | 3000 |
| 2025-10-07 | 39.55 | $39.60 | 4700 |
| 2025-10-06 | 39.56 | $39.58 | 3800 |
| 2025-10-03 | 39.57 | $39.56 | 4700 |
| 2025-10-02 | 39.58 | $39.42 | 3906 |
| 2025-10-01 | 39.60 | $39.55 | 4200 |
| 2025-09-30 | 39.61 | $39.84 | 5500 |
| 2025-09-29 | 39.61 | $39.66 | 3117 |
| 2025-09-26 | 39.63 | $39.54 | 5228 |
| 2025-09-25 | 39.65 | $39.23 | 15700 |
| 2025-09-24 | 39.68 | $39.52 | 30500 |
| 2025-09-23 | 39.70 | $39.46 | 3447 |
| 2025-09-22 | 39.72 | $39.34 | 4400 |
| 2025-09-19 | 39.77 | $39.38 | 5100 |
| 2025-09-18 | 39.81 | $39.36 | 9600 |
| 2025-09-17 | 39.86 | $39.51 | 6000 |
| 2025-09-16 | 39.88 | $39.39 | 5428 |
| 2025-09-15 | 39.90 | $39.59 | 12400 |
| 2025-09-12 | 39.90 | $39.87 | 2200 |
| 2025-09-11 | 39.90 | $40.11 | 2000 |
| 2025-09-10 | 39.90 | $39.52 | 4734 |
| 2025-09-09 | 39.91 | $39.76 | 4341 |
| 2025-09-08 | 39.92 | $39.79 | 5200 |
| 2025-09-05 | 39.92 | $39.76 | 10000 |
| 2025-09-04 | 39.92 | $39.90 | 8500 |
| 2025-09-03 | 39.92 | $39.76 | 5424 |
| 2025-09-02 | 39.92 | $39.82 | 9300 |
| 2025-08-29 | 39.92 | $40.02 | 6000 |
| 2025-08-28 | 39.90 | $39.84 | 5745 |
| 2025-08-27 | 39.88 | $39.97 | 6505 |
| 2025-08-26 | 39.87 | $39.82 | 5406 |
| 2025-08-25 | 39.87 | $39.87 | 5815 |
| 2025-08-22 | 39.87 | $40.28 | 2118 |
| 2025-08-21 | 39.86 | $40.20 | 7909 |
| 2025-08-20 | 39.86 | $40.36 | 3844 |
| 2025-08-19 | 39.84 | $40.03 | 18500 |
| 2025-08-18 | 39.84 | $39.63 | 3100 |
| 2025-08-15 | 39.84 | $39.74 | 5418 |
| 2025-08-14 | 39.84 | $39.81 | 9720 |
| 2025-08-13 | 39.83 | $40.06 | 11200 |
| 2025-08-12 | 39.81 | $39.80 | 5648 |
| 2025-08-11 | 39.78 | $39.84 | 4729 |
| 2025-08-08 | 39.78 | $39.94 | 3800 |
| 2025-08-07 | 39.76 | $39.78 | 3400 |
| 2025-08-06 | 39.76 | $39.86 | 12700 |
| 2025-08-05 | 39.77 | $39.65 | 11100 |
| 2025-08-04 | 39.78 | $39.95 | 20200 |
| 2025-08-01 | 39.78 | $39.53 | 17721 |
| 2025-07-31 | 39.81 | $39.54 | 369835 |
| 2025-07-30 | 39.83 | $39.70 | 7048 |
| 2025-07-29 | 39.85 | $39.91 | 3938 |
| 2025-07-28 | 39.86 | $39.76 | 4317 |
| 2025-07-25 | 39.85 | $40.20 | 3103 |
| 2025-07-24 | 39.82 | $40.15 | 3442 |
| 2025-07-23 | 39.79 | $39.97 | 7400 |
| 2025-07-22 | 39.79 | $40.03 | 3200 |
| 2025-07-21 | 39.78 | $39.67 | 3100 |
| 2025-07-18 | 39.77 | $39.67 | 2000 |
| 2025-07-17 | 39.76 | $39.63 | 13900 |
| 2025-07-16 | 39.76 | $39.58 | 108103 |
| 2025-07-15 | 39.76 | $39.32 | 2900 |
| 2025-07-14 | 39.78 | $39.74 | 1346 |
| 2025-07-11 | 39.80 | $39.60 | 3000 |
| 2025-07-10 | 39.81 | $39.83 | 9346 |
| 2025-07-09 | 39.82 | $39.92 | 5400 |
| 2025-07-08 | 39.82 | $39.86 | 1800 |
| 2025-07-07 | 39.83 | $40.03 | 13940 |
| 2025-07-03 | 39.82 | $40.13 | 3212 |
| 2025-07-02 | 39.81 | $39.84 | 8600 |
| 2025-07-01 | 39.83 | $40.24 | 7313 |
| 2025-06-30 | 39.83 | $39.93 | 5915 |
| 2025-06-27 | 39.84 | $39.69 | 7300 |
| 2025-06-26 | 39.86 | $39.59 | 7903 |
| 2025-06-25 | 39.87 | $39.61 | 5408 |
| 2025-06-24 | 39.90 | $39.98 | 2243 |
| 2025-06-23 | 39.89 | $39.83 | 3700 |
| 2025-06-20 | 39.89 | $39.39 | 4200 |
| 2025-06-18 | 39.92 | $39.43 | 4232 |
| 2025-06-17 | 39.96 | $39.56 | 12900 |
| 2025-06-16 | 40.01 | $39.71 | 229819 |
| 2025-06-13 | 40.04 | $39.69 | 5100 |
| 2025-06-12 | 40.05 | $40.14 | 12900 |
| 2025-06-11 | 40.00 | $39.81 | 26825 |
| 2025-06-10 | 39.98 | $39.92 | 5202 |
| 2025-06-09 | 39.97 | $39.94 | 2700 |
| 2025-06-06 | 39.95 | $40.04 | 14300 |
| 2025-06-05 | 39.92 | $39.90 | 2600 |
| 2025-06-04 | 39.92 | $40.03 | 2700 |
| 2025-06-03 | 39.89 | $40.24 | 10000 |
| 2025-06-02 | 39.85 | $40.16 | 3737 |
| 2025-05-30 | 39.82 | $40.22 | 6144 |
| 2025-05-29 | 39.78 | $39.99 | 21800 |
| 2025-05-28 | 39.75 | $39.87 | 4100 |
| 2025-05-27 | 39.72 | $40.15 | 4600 |
| 2025-05-23 | 39.66 | $39.77 | 2439 |
| 2025-05-22 | 39.61 | $39.77 | 10600 |
| 2025-05-21 | 39.56 | $39.97 | 3113 |
| 2025-05-20 | 39.49 | $40.36 | 7400 |
| 2025-05-19 | 39.41 | $40.47 | 38945 |
| 2025-05-16 | 39.28 | $40.28 | 10843 |
| 2025-05-15 | 39.20 | $39.95 | 6500 |
| 2025-05-14 | 39.12 | $39.16 | 88600 |
| 2025-05-13 | 39.11 | $39.35 | 5934 |
| 2025-05-12 | 39.09 | $39.75 | 15437 |
| 2025-05-09 | 39.03 | $39.50 | 20632 |
| 2025-05-08 | 38.94 | $39.59 | 4902 |
| 2025-05-07 | 38.88 | $39.73 | 1800 |
| 2025-05-06 | 38.71 | $39.47 | 13800 |
| 2025-05-05 | 38.58 | $39.53 | 7904 |
| 2025-05-02 | 38.49 | $39.60 | 4400 |
| 2025-05-01 | 38.50 | $39.28 | 5216 |
| 2025-04-30 | 38.55 | $39.48 | 13022 |
| 2025-04-29 | 38.58 | $39.18 | 11000 |
| 2025-04-28 | 38.63 | $38.95 | 7400 |
| 2025-04-25 | 38.66 | $38.77 | 6222 |
| 2025-04-24 | 38.73 | $38.74 | 10000 |
| 2025-04-23 | 38.79 | $38.72 | 92200 |
| 2025-04-22 | 38.83 | $38.70 | 17400 |
| 2025-04-21 | 38.89 | $37.91 | 4947 |
| 2025-04-17 | 38.96 | $38.61 | 15126 |
| 2025-04-16 | 39.01 | $38.45 | 6600 |
| 2025-04-15 | 39.07 | $38.83 | 8310 |
| 2025-04-14 | 39.11 | $38.98 | 12328 |
| 2025-04-11 | 39.14 | $38.49 | 11942 |
| 2025-04-10 | 39.18 | $37.85 | 16305 |
| 2025-04-09 | 39.23 | $38.23 | 7800 |
| 2025-04-08 | 39.27 | $36.50 | 160613 |
| 2025-04-07 | 39.40 | $36.89 | 7600 |
| 2025-04-04 | 39.55 | $37.58 | 34600 |
| 2025-04-03 | 39.68 | $39.83 | 4841 |
| 2025-04-02 | 39.68 | $40.25 | 2635 |
| 2025-04-01 | 39.66 | $40.12 | 6212 |
| 2025-03-31 | 39.65 | $40.19 | 6841 |
| 2025-03-28 | 39.66 | $39.62 | 5404 |
| 2025-03-27 | 39.69 | $40.02 | 22315 |
| 2025-03-26 | 39.69 | $39.94 | 3649 |
| 2025-03-25 | 39.68 | $39.69 | 4601 |
| 2025-03-24 | 39.71 | $39.74 | 7142 |
| 2025-03-21 | 39.71 | $39.38 | 4000 |
| 2025-03-20 | 39.73 | $39.65 | 12900 |
| 2025-03-19 | 39.73 | $39.64 | 14000 |
| 2025-03-18 | 39.73 | $39.53 | 6649 |
| 2025-03-17 | 39.73 | $39.70 | 25600 |
| 2025-03-14 | 39.71 | $39.32 | 45829 |
| 2025-03-13 | 39.73 | $38.79 | 4630 |
| 2025-03-12 | 39.76 | $38.92 | 4040 |
| 2025-03-11 | 39.78 | $39.22 | 8519 |
| 2025-03-10 | 39.78 | $39.96 | 4700 |
| 2025-03-07 | 39.73 | $40.11 | 38608 |
| 2025-03-06 | 39.68 | $39.74 | 42500 |
| 2025-03-05 | 39.64 | $40.01 | 15000 |
| 2025-03-04 | 39.58 | $39.84 | 44725 |
| 2025-03-03 | 39.53 | $40.38 | 3000 |
| 2025-02-28 | 39.45 | $40.29 | 7908 |
| 2025-02-27 | 39.38 | $39.85 | 4213 |
| 2025-02-26 | 39.31 | $39.90 | 11100 |
| 2025-02-25 | 39.24 | $40.17 | 12000 |
| 2025-02-24 | 39.17 | $39.85 | 4543 |
| 2025-02-21 | 39.10 | $39.67 | 7214 |
| 2025-02-20 | 39.03 | $39.73 | 3015 |
| 2025-02-19 | 38.96 | $39.69 | 11948 |
| 2025-02-18 | 38.90 | $39.45 | 6410 |
| 2025-02-14 | 38.83 | $39.35 | 6800 |
| 2025-02-13 | 38.76 | $39.66 | 6900 |
| 2025-02-12 | 38.65 | $39.34 | 9116 |
| 2025-02-11 | 38.55 | $39.37 | 10924 |
| 2025-02-10 | 38.43 | $39.15 | 6300 |
| 2025-02-07 | 38.31 | $38.95 | 15400 |
| 2025-02-06 | 38.23 | $39.13 | 8420 |
| 2025-02-05 | 38.12 | $39.07 | 104241 |
| 2025-02-04 | 38.02 | $38.81 | 11200 |
| 2025-02-03 | 37.95 | $38.88 | 3205 |
| 2025-01-31 | 37.87 | $38.75 | 2900 |
| 2025-01-30 | 37.80 | $38.87 | 7700 |
| 2025-01-29 | 37.72 | $38.42 | 9700 |
| 2025-01-28 | 37.68 | $38.55 | 3817 |
| 2025-01-27 | 37.65 | $38.75 | 6411 |
| 2025-01-24 | 37.60 | $38.42 | 7000 |
| 2025-01-23 | 37.56 | $38.30 | 4726 |
| 2025-01-22 | 37.52 | $38.32 | 5935 |
| 2025-01-21 | 37.47 | $38.47 | 3316 |
| 2025-01-17 | 37.41 | $38.12 | 10338 |
| 2025-01-16 | 37.41 | $37.89 | 11100 |
| 2025-01-15 | 37.42 | $37.47 | 7218 |
| 2025-01-14 | 37.47 | $37.30 | 4741 |
| 2025-01-13 | 37.53 | $37.02 | 5400 |
| 2025-01-10 | 37.61 | $36.76 | 25722 |
| 2025-01-08 | 37.71 | $37.25 | 11139 |
| 2025-01-07 | 37.78 | $37.01 | 9200 |
| 2025-01-06 | 37.89 | $37.03 | 7800 |
| 2025-01-03 | 38.00 | $37.39 | 10400 |
| 2025-01-02 | 38.09 | $37.24 | 2200 |
| 2024-12-31 | 38.20 | $37.37 | 2000 |
| 2024-12-30 | 38.30 | $37.38 | 9300 |
| 2024-12-27 | 38.42 | $37.63 | 1533 |
| 2024-12-26 | 38.53 | $37.89 | 6700 |
| 2024-12-24 | 38.62 | $37.80 | 3000 |
| 2024-12-23 | 38.70 | $37.57 | 5021 |
| 2024-12-20 | 38.78 | $37.56 | 6400 |
| 2024-12-19 | 38.86 | $37.26 | 2206 |
| 2024-12-18 | 38.93 | $37.33 | 6400 |
| 2024-12-17 | 38.99 | $38.05 | 4810 |
| 2024-12-16 | 39.02 | $38.15 | 4532 |
| 2024-12-13 | 39.04 | $38.33 | 3000 |
| 2024-12-12 | 39.05 | $38.62 | 5600 |
| 2024-12-11 | 39.07 | $38.63 | 3929 |
| 2024-12-10 | 39.09 | $38.73 | 5400 |
| 2024-12-09 | 39.10 | $38.69 | 17300 |
| 2024-12-06 | 39.12 | $39.10 | 5738 |
| 2024-12-05 | 39.09 | $39.24 | 2000 |
| 2024-12-04 | 39.06 | $39.26 | 4000 |
| 2024-12-03 | 39.00 | $39.31 | 4400 |
| 2024-12-02 | 38.92 | $39.51 | 2832 |
| 2024-11-29 | 38.83 | $39.80 | 2600 |
| 2024-11-27 | 38.73 | $39.74 | 7500 |
| 2024-11-26 | 38.64 | $39.63 | 4400 |
| 2024-11-25 | 38.56 | $39.39 | 3500 |
| 2024-11-22 | 38.51 | $39.34 | 5300 |
| 2024-11-21 | 38.45 | $39.08 | 6200 |
| 2024-11-20 | 38.42 | $38.68 | 9628 |
| 2024-11-19 | 38.42 | $38.53 | 4300 |
| 2024-11-18 | 38.43 | $38.63 | 4500 |
| 2024-11-15 | 38.44 | $38.48 | 1400 |
| 2024-11-14 | 38.46 | $38.63 | 1534 |
| 2024-11-13 | 38.47 | $39.03 | 3411 |
| 2024-11-12 | 38.47 | $38.94 | 12200 |
| 2024-11-11 | 38.45 | $39.03 | 1635 |
| 2024-11-08 | 38.43 | $38.96 | 10316 |
| 2024-11-07 | 38.40 | $38.59 | 3835 |
| 2024-11-06 | 38.37 | $38.66 | 10200 |
| 2024-11-05 | 38.34 | $38.01 | 11724 |
| 2024-11-04 | 38.34 | $37.69 | 2734 |
| 2024-11-01 | 38.33 | $37.70 | 1600 |
| 2024-10-31 | 38.35 | $37.76 | 4543 |
| 2024-10-30 | 38.35 | $38.05 | 3700 |
| 2024-10-29 | 38.35 | $38.10 | 12800 |
| 2024-10-28 | 38.36 | $38.24 | 2620 |
| 2024-10-25 | 38.36 | $38.16 | 7300 |
| 2024-10-24 | 38.35 | $38.53 | 3400 |
| 2024-10-23 | 38.33 | $38.68 | 2500 |
| 2024-10-22 | 38.29 | $38.74 | 4100 |
| 2024-10-21 | 38.26 | $38.75 | 2239 |
| 2024-10-18 | 38.24 | $38.99 | 6500 |
| 2024-10-17 | 38.19 | $38.86 | 3645 |
| 2024-10-16 | 38.14 | $38.87 | 4300 |
| 2024-10-15 | 38.09 | $38.62 | 3904 |
| 2024-10-14 | 38.06 | $38.64 | 2923 |
| 2024-10-11 | 38.05 | $38.26 | 3714 |
| 2024-10-10 | 38.04 | $37.99 | 2601 |
| 2024-10-09 | 38.03 | $38.22 | 7117 |
| 2024-10-08 | 38.01 | $37.86 | 2700 |
| 2024-10-07 | 38.01 | $37.59 | 7500 |
| 2024-10-04 | 38.02 | $38.00 | 4400 |
| 2024-10-03 | 38.00 | $37.89 | 10000 |
| 2024-10-02 | 37.99 | $38.05 | 5645 |
| 2024-10-01 | 38.00 | $38.17 | 9100 |
| 2024-09-30 | 37.99 | $38.24 | 4000 |
| 2024-09-27 | 37.98 | $38.12 | 3700 |
| 2024-09-26 | 37.97 | $37.99 | 3400 |
| 2024-09-25 | 37.96 | $37.99 | 1235 |
| 2024-09-24 | 37.95 | $38.12 | 5000 |
| 2024-09-23 | 37.93 | $38.23 | 5400 |
| 2024-09-20 | 37.90 | $37.99 | 2635 |
| 2024-09-19 | 37.87 | $37.98 | 3645 |
| 2024-09-18 | 37.85 | $37.82 | 5145 |
| 2024-09-17 | 37.82 | $38.13 | 4204 |
| 2024-09-16 | 37.77 | $38.33 | 3200 |
| 2024-09-13 | 37.71 | $38.08 | 1800 |
| 2024-09-12 | 37.65 | $37.86 | 2500 |
| 2024-09-11 | 37.59 | $37.70 | 941 |
| 2024-09-10 | 37.52 | $37.93 | 8700 |
| 2024-09-09 | 37.43 | $37.83 | 9100 |
| 2024-09-06 | 37.36 | $37.49 | 22442 |
| 2024-09-05 | 37.30 | $37.80 | 700 |
| 2024-09-04 | 37.21 | $38.11 | 1900 |
| 2024-09-03 | 37.10 | $38.00 | 5700 |
| 2024-08-30 | 36.99 | $38.17 | 4019 |
| 2024-08-29 | 36.91 | $37.86 | 7900 |
| 2024-08-28 | 36.85 | $37.77 | 18100 |
| 2024-08-27 | 36.78 | $37.76 | 47545 |
| 2024-08-26 | 36.72 | $37.71 | 7100 |
| 2024-08-23 | 36.65 | $37.62 | 5341 |
| 2024-08-22 | 36.59 | $37.45 | 6800 |
| 2024-08-21 | 36.50 | $37.48 | 15600 |
| 2024-08-20 | 36.42 | $37.25 | 6100 |
| 2024-08-19 | 36.37 | $37.27 | 9500 |
| 2024-08-16 | 36.32 | $37.06 | 25124 |
| 2024-08-15 | 36.28 | $36.87 | 3224 |
| 2024-08-14 | 36.26 | $36.58 | 5300 |
| 2024-08-13 | 36.26 | $36.37 | 7623 |
| 2024-08-12 | 36.26 | $36.18 | 3208 |
| 2024-08-09 | 36.26 | $36.35 | 6600 |
| 2024-08-08 | 36.25 | $36.32 | 4800 |
| 2024-08-07 | 36.22 | $35.99 | 13000 |
| 2024-08-06 | 36.20 | $36.00 | 11300 |
| 2024-08-05 | 36.16 | $35.74 | 20717 |
| 2024-08-02 | 36.14 | $36.53 | 4700 |
| 2024-08-01 | 36.09 | $36.61 | 11142 |
| 2024-07-31 | 36.03 | $36.53 | 12300 |
| 2024-07-30 | 35.97 | $36.46 | 4313 |
| 2024-07-29 | 35.91 | $36.42 | 3300 |
| 2024-07-26 | 35.86 | $36.25 | 4413 |
| 2024-07-25 | 35.82 | $35.77 | 12048 |
| 2024-07-24 | 35.81 | $35.91 | 4923 |
| 2024-07-23 | 35.81 | $36.17 | 13638 |
| 2024-07-22 | 35.80 | $36.38 | 3100 |
| 2024-07-19 | 35.77 | $36.15 | 11500 |
| 2024-07-18 | 35.75 | $36.41 | 9425 |
| 2024-07-17 | 35.71 | $36.67 | 2100 |
| 2024-07-16 | 35.65 | $36.43 | 3314 |
| 2024-07-15 | 35.59 | $36.07 | 9500 |
| 2024-07-12 | 35.55 | $36.09 | 7440 |
| 2024-07-11 | 35.50 | $35.79 | 36939 |
| 2024-07-10 | 35.48 | $35.52 | 6719 |
| 2024-07-09 | 35.47 | $35.32 | 9900 |
| 2024-07-08 | 35.47 | $35.36 | 4900 |
| 2024-07-05 | 35.47 | $35.48 | 2200 |
| 2024-07-03 | 35.46 | $35.37 | 4900 |
| 2024-07-02 | 35.45 | $35.37 | 5320 |
| 2024-07-01 | 35.44 | $35.22 | 6400 |
| 2024-06-28 | 35.43 | $35.41 | 2600 |
| 2024-06-27 | 35.39 | $35.51 | 7400 |
| 2024-06-26 | 35.33 | $35.65 | 3912 |
| 2024-06-25 | 35.28 | $35.77 | 5605 |
| 2024-06-24 | 35.24 | $36.03 | 3400 |
| 2024-06-21 | 35.19 | $35.82 | 3600 |
| 2024-06-20 | 35.17 | $35.67 | 7923 |
| 2024-06-18 | 35.15 | $35.61 | 2300 |
| 2024-06-17 | 35.14 | $35.44 | 8500 |
| 2024-06-14 | 35.14 | $35.21 | 5032 |
| 2024-06-13 | 35.15 | $35.26 | 9300 |
| 2024-06-12 | 35.15 | $35.26 | 4300 |
| 2024-06-11 | 35.14 | $35.28 | 2146 |
| 2024-06-10 | 35.13 | $35.32 | 3618 |
| 2024-06-07 | 35.12 | $35.34 | 2300 |
| 2024-06-06 | 35.11 | $35.32 | 3700 |
| 2024-06-05 | 35.09 | $35.33 | 4443 |
| 2024-06-04 | 35.07 | $35.27 | 3900 |
| 2024-06-03 | 35.03 | $35.04 | 2717 |
| 2024-05-31 | 35.00 | $35.09 | 2627 |
| 2024-05-30 | 34.96 | $34.58 | 12800 |
| 2024-05-29 | 34.95 | $34.38 | 2000 |
| 2024-05-28 | 34.94 | $34.62 | 6241 |
| 2024-05-24 | 34.95 | $34.99 | 1800 |
| 2024-05-23 | 34.93 | $34.98 | 5500 |
| 2024-05-22 | 34.91 | $35.37 | 3500 |
| 2024-05-21 | 34.89 | $35.34 | 7900 |
| 2024-05-20 | 34.86 | $35.30 | 4745 |
| 2024-05-17 | 34.82 | $35.49 | 6341 |
| 2024-05-16 | 34.76 | $35.45 | 5641 |
| 2024-05-15 | 34.69 | $35.27 | 2000 |
| 2024-05-14 | 34.62 | $35.08 | 1830 |
| 2024-05-13 | 34.56 | $35.09 | 5500 |
| 2024-05-10 | 34.51 | $35.13 | 1000 |
| 2024-05-09 | 34.46 | $35.07 | 4727 |
| 2024-05-08 | 34.44 | $34.90 | 4735 |
| 2024-05-07 | 34.43 | $34.86 | 2844 |
| 2024-05-06 | 34.44 | $34.60 | 2223 |
| 2024-05-03 | 34.46 | $34.47 | 2642 |
| 2024-05-02 | 34.49 | $34.24 | 1706 |
| 2024-05-01 | 34.52 | $34.31 | 4200 |
| 2024-04-30 | 34.57 | $34.33 | 3100 |
| 2024-04-29 | 34.62 | $34.67 | 3800 |
| 2024-04-26 | 34.67 | $34.60 | 3725 |
| 2024-04-25 | 34.73 | $34.71 | 13041 |
| 2024-04-24 | 34.78 | $34.81 | 7300 |
| 2024-04-23 | 34.79 | $34.74 | 1600 |
| 2024-04-22 | 34.82 | $34.51 | 15809 |
| 2024-04-19 | 34.86 | $34.31 | 8338 |
| 2024-04-18 | 34.92 | $34.02 | 4742 |
| 2024-04-17 | 35.00 | $33.98 | 3800 |
| 2024-04-16 | 35.07 | $33.93 | 6145 |
| 2024-04-15 | 35.13 | $34.02 | 2600 |
| 2024-04-12 | 35.19 | $34.20 | 10900 |
| 2024-04-11 | 35.24 | $34.52 | 16300 |
| 2024-04-10 | 35.29 | $34.79 | 2700 |
| 2024-04-09 | 35.32 | $35.08 | 4438 |
| 2024-04-08 | 35.34 | $35.00 | 4800 |
| 2024-04-05 | 35.35 | $35.03 | 1921 |
| 2024-04-04 | 35.36 | $34.91 | 4800 |
| 2024-04-03 | 35.37 | $35.27 | 12300 |
| 2024-04-02 | 35.36 | $35.37 | 44500 |
| 2024-04-01 | 35.34 | $35.55 | 4415 |
| 2024-03-28 | 35.32 | $35.78 | 2900 |
| 2024-03-27 | 35.28 | $35.70 | 5612 |
| 2024-03-26 | 35.24 | $35.17 | 4800 |
| 2024-03-25 | 35.24 | $35.22 | 9300 |
| 2024-03-22 | 35.22 | $35.42 | 2300 |
| 2024-03-21 | 35.21 | $35.52 | 4500 |
| 2024-03-20 | 35.18 | $35.49 | 6500 |
| 2024-03-19 | 35.14 | $35.45 | 20830 |
| 2024-03-18 | 35.09 | $35.20 | 2914 |
| 2024-03-15 | 35.06 | $35.14 | 4116 |
| 2024-03-14 | 35.03 | $35.26 | 4900 |
| 2024-03-13 | 34.98 | $35.43 | 9534 |
| 2024-03-12 | 34.92 | $35.50 | 4900 |
| 2024-03-11 | 34.87 | $35.34 | 3638 |
| 2024-03-08 | 34.82 | $35.16 | 4134 |
| 2024-03-07 | 34.78 | $35.25 | 6500 |
| 2024-03-06 | 34.74 | $35.19 | 1712 |
| 2024-03-05 | 34.69 | $34.98 | 6700 |
| 2024-03-04 | 34.65 | $35.09 | 4127 |
| 2024-03-01 | 34.61 | $35.03 | 3400 |
| 2024-02-29 | 34.58 | $35.02 | 2302 |
| 2024-02-28 | 34.54 | $35.03 | 4143 |
| 2024-02-27 | 34.51 | $34.98 | 4449 |
| 2024-02-26 | 34.47 | $34.97 | 5400 |
| 2024-02-23 | 34.43 | $35.17 | 6100 |
| 2024-02-22 | 34.38 | $34.95 | 8344 |
| 2024-02-21 | 34.33 | $34.67 | 3600 |
| 2024-02-20 | 34.30 | $34.51 | 19200 |
| 2024-02-16 | 34.27 | $34.49 | 5240 |
| 2024-02-15 | 34.24 | $34.57 | 4125 |
| 2024-02-14 | 34.20 | $34.35 | 2900 |
| 2024-02-13 | 34.16 | $34.23 | 12600 |
| 2024-02-12 | 34.13 | $34.40 | 4125 |
| 2024-02-09 | 34.10 | $34.40 | 5806 |
| 2024-02-08 | 34.06 | $34.37 | 12810 |
| 2024-02-07 | 34.03 | $34.38 | 3600 |
| 2024-02-06 | 33.99 | $34.24 | 7700 |
| 2024-02-05 | 33.96 | $34.13 | 7100 |
| 2024-02-02 | 33.93 | $34.39 | 104913 |
| 2024-02-01 | 33.88 | $34.41 | 9411 |
| 2024-01-31 | 33.84 | $34.09 | 12908 |
| 2024-01-30 | 33.81 | $34.44 | 15300 |
| 2024-01-29 | 33.77 | $34.23 | 19800 |
| 2024-01-26 | 33.73 | $34.15 | 17300 |
| 2024-01-25 | 33.70 | $34.17 | 205000 |
| 2024-01-24 | 33.66 | $33.91 | 242644 |
| 2024-01-23 | 33.63 | $34.09 | 7249 |
| 2024-01-22 | 33.59 | $33.98 | 6300 |
| 2024-01-19 | 33.55 | $33.93 | 40911 |
| 2024-01-18 | 33.53 | $33.77 | 4400 |
| 2024-01-17 | 33.52 | $33.56 | 185300 |
| 2024-01-16 | 33.51 | $33.64 | 9800 |
| 2024-01-12 | 33.50 | $33.76 | 27128 |
| 2024-01-11 | 33.51 | $33.63 | 3300 |
| 2024-01-10 | 33.50 | $33.66 | 4600 |
| 2024-01-09 | 33.48 | $33.59 | 4500 |
| 2024-01-08 | 33.45 | $33.65 | 2800 |
| 2024-01-05 | 33.42 | $33.45 | 5900 |
| 2024-01-04 | 33.40 | $33.52 | 5731 |
| 2024-01-03 | 33.38 | $33.51 | 3300 |
| 2024-01-02 | 33.36 | $33.63 | 7400 |
| 2023-12-29 | 33.35 | $33.56 | 14100 |
| 2023-12-28 | 33.32 | $33.53 | 8200 |
| 2023-12-27 | 33.28 | $33.47 | 8747 |
| 2023-12-26 | 33.24 | $33.40 | 4300 |
| 2023-12-22 | 33.21 | $33.32 | 18900 |
| 2023-12-21 | 33.19 | $33.31 | 18534 |
| 2023-12-20 | 33.16 | $33.17 | 5825 |
| 2023-12-19 | 33.14 | $33.54 | 2800 |
| 2023-12-18 | 33.09 | $33.50 | 20900 |
| 2023-12-15 | 33.04 | $33.28 | 4947 |
| 2023-12-14 | 33.00 | $33.47 | 12400 |
| 2023-12-13 | 32.95 | $33.91 | 5400 |
| 2023-12-12 | 32.87 | $33.47 | 6724 |
| 2023-12-11 | 32.81 | $33.30 | 13604 |
| 2023-12-08 | 32.75 | $33.01 | 7500 |
| 2023-12-07 | 32.69 | $33.03 | 7500 |
| 2023-12-06 | 32.64 | $33.02 | 3600 |
| 2023-12-05 | 32.59 | $33.08 | 18925 |
| 2023-12-04 | 32.54 | $33.27 | 11400 |
| 2023-12-01 | 32.47 | $33.26 | 13720 |
| 2023-11-30 | 32.40 | $33.07 | 11621 |
| 2023-11-29 | 32.30 | $32.65 | 3700 |
| 2023-11-28 | 32.22 | $32.76 | 17439 |
| 2023-11-27 | 32.13 | $32.80 | 6123 |
| 2023-11-24 | 32.02 | $32.84 | 3800 |
| 2023-11-22 | 31.92 | $32.83 | 10726 |
| 2023-11-21 | 31.84 | $32.64 | 14900 |
| 2023-11-20 | 31.76 | $32.54 | 7800 |
| 2023-11-17 | 31.68 | $32.49 | 6703 |
| 2023-11-16 | 31.61 | $32.46 | 12601 |
| 2023-11-15 | 31.55 | $32.47 | 6200 |
| 2023-11-14 | 31.51 | $32.46 | 8334 |
| 2023-11-13 | 31.47 | $32.17 | 4600 |
| 2023-11-10 | 31.44 | $32.13 | 2800 |
| 2023-11-09 | 31.41 | $31.84 | 31200 |
| 2023-11-08 | 31.38 | $32.03 | 5800 |
| 2023-11-07 | 31.36 | $31.99 | 12700 |
| 2023-11-06 | 31.33 | $32.00 | 3414 |
| 2023-11-03 | 31.30 | $32.01 | 4800 |
| 2023-11-02 | 31.26 | $31.72 | 7600 |
| 2023-11-01 | 31.21 | $31.22 | 50100 |
| 2023-10-31 | 31.20 | $31.09 | 7313 |
| 2023-10-30 | 31.18 | $30.87 | 7414 |
| 2023-10-27 | 31.18 | $30.56 | 29132 |
| 2023-10-26 | 31.21 | $30.97 | 4000 |
| 2023-10-25 | 31.23 | $31.11 | 6525 |
| 2023-10-24 | 31.23 | $31.12 | 3600 |
| 2023-10-23 | 31.24 | $30.89 | 7618 |
| 2023-10-20 | 31.28 | $31.10 | 3114 |
| 2023-10-19 | 31.31 | $31.32 | 11800 |
| 2023-10-18 | 31.34 | $31.51 | 9005 |
| 2023-10-17 | 31.39 | $31.70 | 7600 |
| 2023-10-16 | 31.42 | $31.71 | 12600 |
| 2023-10-13 | 31.45 | $31.41 | 3425 |
| 2023-10-12 | 31.50 | $31.32 | 8300 |
| 2023-10-11 | 31.56 | $31.51 | 16600 |
| 2023-10-10 | 31.60 | $31.51 | 28814 |
| 2023-10-09 | 31.64 | $31.39 | 1700 |
| 2023-10-06 | 31.69 | $31.07 | 2744 |
| 2023-10-05 | 31.74 | $30.87 | 20900 |
| 2023-10-04 | 31.81 | $30.93 | 10706 |
| 2023-10-03 | 31.87 | $30.74 | 10530 |
| 2023-10-02 | 31.95 | $30.91 | 15300 |
| 2023-09-29 | 32.03 | $31.15 | 5022 |
| 2023-09-28 | 32.11 | $31.32 | 15910 |
| 2023-09-27 | 32.18 | $31.15 | 8400 |
| 2023-09-26 | 32.26 | $31.31 | 3400 |
| 2023-09-25 | 32.32 | $31.67 | 3000 |
| 2023-09-22 | 32.35 | $31.70 | 2600 |
| 2023-09-21 | 32.38 | $31.95 | 6300 |
| 2023-09-20 | 32.39 | $32.38 | 9133 |
| 2023-09-19 | 32.38 | $32.39 | 9100 |
| 2023-09-18 | 32.37 | $32.39 | 10949 |
| 2023-09-15 | 32.36 | $32.32 | 5000 |
| 2023-09-14 | 32.35 | $32.55 | 9010 |
| 2023-09-13 | 32.34 | $32.32 | 6728 |
| 2023-09-12 | 32.35 | $32.29 | 34100 |
| 2023-09-11 | 32.37 | $32.30 | 7200 |
| 2023-09-08 | 32.38 | $32.22 | 7034 |
| 2023-09-07 | 32.40 | $32.24 | 5700 |
| 2023-09-06 | 32.42 | $32.12 | 80525 |
| 2023-09-05 | 32.44 | $32.32 | 3732 |
| 2023-09-01 | 32.46 | $32.60 | 3500 |
| 2023-08-31 | 32.45 | $32.62 | 8135 |
| 2023-08-30 | 32.45 | $32.73 | 4908 |
| 2023-08-29 | 32.45 | $32.69 | 3200 |
| 2023-08-28 | 32.45 | $32.52 | 3900 |
| 2023-08-25 | 32.47 | $32.41 | 7800 |
| 2023-08-24 | 32.49 | $32.17 | 5800 |
| 2023-08-23 | 32.53 | $32.28 | 19800 |
| 2023-08-22 | 32.58 | $32.12 | 5100 |
| 2023-08-21 | 32.64 | $32.14 | 6500 |
| 2023-08-18 | 32.70 | $32.22 | 6601 |
| 2023-08-17 | 32.75 | $32.20 | 7703 |
| 2023-08-16 | 32.80 | $32.35 | 9500 |
| 2023-08-15 | 32.82 | $32.42 | 10600 |
| 2023-08-14 | 32.83 | $32.66 | 9817 |
| 2023-08-11 | 32.83 | $32.65 | 17819 |
| 2023-08-10 | 32.83 | $32.54 | 24600 |
| 2023-08-09 | 32.84 | $32.65 | 5300 |
| 2023-08-08 | 32.85 | $32.58 | 9716 |
| 2023-08-07 | 32.85 | $32.68 | 4221 |
| 2023-08-04 | 32.84 | $32.38 | 11640 |
| 2023-08-03 | 32.84 | $32.57 | 48600 |
| 2023-08-02 | 32.85 | $32.72 | 3000 |
| 2023-08-01 | 32.85 | $32.82 | 6400 |
| 2023-07-31 | 32.85 | $32.82 | 4642 |
| 2023-07-28 | 32.86 | $32.91 | 4500 |
| 2023-07-27 | 32.84 | $32.93 | 15512 |
| 2023-07-26 | 32.81 | $33.25 | 108842 |
| 2023-07-25 | 32.77 | $33.31 | 9735 |
| 2023-07-24 | 32.72 | $33.33 | 14931 |
| 2023-07-21 | 32.67 | $33.28 | 6234 |
| 2023-07-20 | 32.64 | $33.07 | 3949 |
| 2023-07-19 | 32.61 | $32.73 | 24500 |
| 2023-07-18 | 32.60 | $32.66 | 6631 |
| 2023-07-17 | 32.60 | $32.70 | 9800 |
| 2023-07-14 | 32.60 | $32.71 | 5135 |
| 2023-07-13 | 32.58 | $32.77 | 11600 |
| 2023-07-12 | 32.55 | $32.69 | 5400 |
| 2023-07-11 | 32.52 | $32.68 | 8600 |
| 2023-07-10 | 32.49 | $32.51 | 4319 |
| 2023-07-07 | 32.47 | $32.40 | 6500 |
| 2023-07-06 | 32.45 | $32.66 | 4000 |
| 2023-07-05 | 32.41 | $32.74 | 6000 |
| 2023-07-03 | 32.37 | $32.85 | 1900 |
| 2023-06-30 | 32.33 | $32.92 | 4000 |
| 2023-06-29 | 32.26 | $32.53 | 7100 |
| 2023-06-28 | 32.21 | $32.32 | 7338 |
| 2023-06-27 | 32.17 | $32.48 | 19800 |
| 2023-06-26 | 32.12 | $32.40 | 4116 |
| 2023-06-23 | 32.08 | $32.38 | 3717 |
| 2023-06-22 | 32.05 | $32.57 | 9100 |
| 2023-06-21 | 32.02 | $32.51 | 12000 |
| 2023-06-20 | 32.01 | $32.50 | 19330 |
| 2023-06-16 | 32.01 | $32.73 | 8910 |
| 2023-06-15 | 31.99 | $32.63 | 11241 |
| 2023-06-14 | 31.98 | $32.24 | 13200 |
| 2023-06-13 | 31.99 | $32.21 | 53000 |
| 2023-06-12 | 32.01 | $32.08 | 131400 |
| 2023-06-09 | 32.05 | $32.13 | 5603 |
| 2023-06-08 | 32.07 | $32.10 | 5700 |
| 2023-06-07 | 32.10 | $31.98 | 6800 |
| 2023-06-06 | 32.14 | $31.90 | 11209 |
| 2023-06-05 | 32.18 | $32.03 | 6024 |
| 2023-06-02 | 32.22 | $32.03 | 4500 |
| 2023-06-01 | 32.25 | $31.54 | 7331 |
| 2023-05-31 | 32.31 | $31.44 | 9512 |
| 2023-05-30 | 32.38 | $31.44 | 9200 |
| 2023-05-26 | 32.47 | $31.61 | 4424 |
| 2023-05-25 | 32.54 | $31.59 | 5400 |
| 2023-05-24 | 32.61 | $31.74 | 105100 |
| 2023-05-23 | 32.65 | $31.98 | 2900 |
| 2023-05-22 | 32.70 | $32.26 | 16230 |
| 2023-05-19 | 32.73 | $32.50 | 7600 |
| 2023-05-18 | 32.76 | $32.44 | 3333 |
| 2023-05-17 | 32.78 | $32.43 | 40300 |
| 2023-05-16 | 32.81 | $32.40 | 25000 |
| 2023-05-15 | 32.83 | $32.66 | 18900 |
| 2023-05-12 | 32.84 | $32.70 | 23304 |
| 2023-05-11 | 32.84 | $32.65 | 21500 |
| 2023-05-10 | 32.86 | $32.69 | 25908 |
| 2023-05-09 | 32.86 | $32.79 | 248100 |
| 2023-05-08 | 32.85 | $32.75 | 3100 |
| 2023-05-05 | 32.85 | $32.84 | 6600 |
| 2023-05-04 | 32.84 | $32.56 | 13941 |
| 2023-05-03 | 32.84 | $32.67 | 8036 |
| 2023-05-02 | 32.82 | $32.98 | 6400 |
| 2023-05-01 | 32.79 | $33.18 | 3636 |
| 2023-04-28 | 32.75 | $33.03 | 10400 |
| 2023-04-27 | 32.70 | $32.89 | 3511 |
| 2023-04-26 | 32.65 | $32.55 | 13200 |
| 2023-04-25 | 32.61 | $32.97 | 3000 |
| 2023-04-24 | 32.54 | $32.98 | 5730 |
| 2023-04-21 | 32.46 | $32.96 | 4800 |
| 2023-04-20 | 32.36 | $32.94 | 5700 |
| 2023-04-19 | 32.27 | $32.92 | 6400 |
| 2023-04-18 | 32.21 | $32.90 | 7832 |
| 2023-04-17 | 32.15 | $32.90 | 4202 |
| 2023-04-14 | 32.07 | $32.74 | 4500 |
| 2023-04-13 | 32.02 | $32.87 | 7000 |
| 2023-04-12 | 31.95 | $32.74 | 8200 |
| 2023-04-11 | 31.88 | $32.72 | 9800 |
| 2023-04-10 | 31.81 | $32.66 | 3701 |
| 2023-04-06 | 31.73 | $32.61 | 21229 |
| 2023-04-05 | 31.68 | $32.55 | 3300 |
| 2023-04-04 | 31.64 | $32.34 | 39841 |
| 2023-04-03 | 31.62 | $32.42 | 5300 |
| 2023-03-31 | 31.61 | $32.28 | 14218 |
| 2023-03-30 | 31.60 | $32.02 | 6031 |
| 2023-03-29 | 31.60 | $31.92 | 5900 |
| 2023-03-28 | 31.59 | $31.69 | 12500 |
| 2023-03-27 | 31.61 | $31.61 | 40000 |
| 2023-03-24 | 31.64 | $31.40 | 13300 |
| 2023-03-23 | 31.68 | $31.05 | 10102 |
| 2023-03-22 | 31.75 | $31.15 | 3105 |
| 2023-03-21 | 31.81 | $31.71 | 5404 |
| 2023-03-20 | 31.85 | $31.71 | 4940 |
| 2023-03-17 | 31.91 | $31.20 | 8100 |
| 2023-03-16 | 31.98 | $31.72 | 13428 |
| 2023-03-15 | 32.03 | $31.43 | 9400 |
| 2023-03-14 | 32.09 | $31.44 | 9400 |
| 2023-03-13 | 32.16 | $31.21 | 3900 |
| 2023-03-10 | 32.23 | $31.15 | 2500 |
| 2023-03-09 | 32.29 | $31.50 | 6600 |
| 2023-03-08 | 32.33 | $31.84 | 7900 |
| 2023-03-07 | 32.37 | $31.87 | 10400 |
| 2023-03-06 | 32.41 | $32.29 | 6602 |
| 2023-03-03 | 32.42 | $32.18 | 14434 |
| 2023-03-02 | 32.45 | $31.99 | 19336 |
| 2023-03-01 | 32.49 | $31.72 | 12900 |
| 2023-02-28 | 32.55 | $31.99 | 12606 |
| 2023-02-27 | 32.58 | $32.22 | 4914 |
| 2023-02-24 | 32.60 | $32.27 | 10100 |
| 2023-02-23 | 32.62 | $32.41 | 18200 |
| 2023-02-22 | 32.64 | $32.40 | 15100 |
| 2023-02-21 | 32.65 | $32.53 | 5600 |
| 2023-02-17 | 32.66 | $32.92 | 7100 |
| 2023-02-16 | 32.64 | $32.58 | 4008 |
| 2023-02-15 | 32.62 | $32.68 | 13500 |
| 2023-02-14 | 32.62 | $32.61 | 16944 |
| 2023-02-13 | 32.65 | $32.83 | 8900 |
| 2023-02-10 | 32.68 | $32.63 | 4434 |
| 2023-02-09 | 32.71 | $32.26 | 12540 |
| 2023-02-08 | 32.77 | $32.41 | 9932 |
| 2023-02-07 | 32.82 | $32.70 | 12341 |
| 2023-02-06 | 32.85 | $32.63 | 18807 |
| 2023-02-03 | 32.89 | $32.51 | 5100 |
| 2023-02-02 | 32.91 | $32.71 | 20607 |
| 2023-02-01 | 32.93 | $32.83 | 14200 |
| 2023-01-31 | 32.94 | $32.84 | 8111 |
| 2023-01-30 | 32.95 | $32.58 | 22600 |
| 2023-01-27 | 32.99 | $32.62 | 11000 |
| 2023-01-26 | 33.01 | $32.73 | 53034 |
| 2023-01-25 | 33.05 | $32.74 | 5000 |
| 2023-01-24 | 33.07 | $32.74 | 19409 |
| 2023-01-23 | 33.09 | $32.59 | 6539 |
| 2023-01-20 | 33.13 | $32.54 | 14200 |
| 2023-01-19 | 33.16 | $32.29 | 10930 |
| 2023-01-18 | 33.19 | $32.53 | 5700 |
| 2023-01-17 | 33.22 | $33.20 | 6416 |
| 2023-01-13 | 33.23 | $33.43 | 23400 |
| 2023-01-12 | 33.25 | $33.36 | 13822 |
| 2023-01-11 | 33.28 | $33.48 | 5738 |
| 2023-01-10 | 33.31 | $33.26 | 6127 |
| 2023-01-09 | 33.33 | $33.30 | 145804 |
| 2023-01-06 | 33.36 | $33.58 | 16047 |
| 2023-01-05 | 33.37 | $32.81 | 41410 |
| 2023-01-04 | 33.41 | $33.19 | 8400 |
| 2023-01-03 | 33.44 | $33.04 | 13928 |
| 2022-12-30 | 33.49 | $33.04 | 23000 |
| 2022-12-29 | 33.54 | $33.30 | 47500 |
| 2022-12-28 | 33.57 | $33.07 | 4700 |
| 2022-12-27 | 33.59 | $33.44 | 5800 |
| 2022-12-23 | 33.59 | $33.26 | 40333 |
| 2022-12-22 | 33.61 | $33.18 | 8700 |
| 2022-12-21 | 33.63 | $33.36 | 5522 |
| 2022-12-20 | 33.63 | $32.98 | 5100 |
| 2022-12-19 | 33.65 | $32.96 | 2428 |
| 2022-12-16 | 33.65 | $33.13 | 17700 |
| 2022-12-15 | 33.62 | $33.35 | 5500 |
| 2022-12-14 | 33.58 | $33.95 | 3300 |
| 2022-12-13 | 33.50 | $34.01 | 4200 |
| 2022-12-12 | 33.42 | $34.01 | 3400 |
| 2022-12-09 | 33.34 | $33.62 | 3900 |
| 2022-12-08 | 33.30 | $33.86 | 4549 |
| 2022-12-07 | 33.21 | $33.77 | 10200 |
| 2022-12-06 | 33.14 | $33.62 | 12217 |
| 2022-12-05 | 33.07 | $33.79 | 3900 |
| 2022-12-02 | 32.98 | $34.12 | 3944 |
| 2022-12-01 | 32.86 | $34.04 | 3307 |
| 2022-11-30 | 32.76 | $33.91 | 3815 |
| 2022-11-29 | 32.68 | $33.39 | 4230 |
| 2022-11-28 | 32.63 | $33.40 | 2100 |
| 2022-11-25 | 32.59 | $33.69 | 2525 |
| 2022-11-23 | 32.48 | $33.56 | 8700 |
| 2022-11-22 | 32.38 | $33.52 | 14000 |
| 2022-11-21 | 32.27 | $33.23 | 6700 |
| 2022-11-18 | 32.16 | $32.96 | 6400 |
| 2022-11-17 | 32.05 | $32.57 | 13318 |
| 2022-11-16 | 31.93 | $32.58 | 15900 |
| 2022-11-15 | 31.82 | $32.40 | 22244 |
| 2022-11-14 | 31.74 | $32.30 | 16046 |
| 2022-11-11 | 31.64 | $32.37 | 36100 |
| 2022-11-10 | 31.51 | $32.86 | 9100 |
| 2022-11-09 | 31.38 | $32.11 | 5219 |
| 2022-11-08 | 31.25 | $32.44 | 11300 |
| 2022-11-07 | 31.11 | $32.18 | 22137 |
| 2022-11-04 | 30.99 | $32.02 | 10848 |
| 2022-11-03 | 30.86 | $31.75 | 5006 |
| 2022-11-02 | 30.78 | $31.88 | 4400 |
| 2022-11-01 | 30.72 | $32.39 | 27700 |
| 2022-10-31 | 30.65 | $32.37 | 17738 |
| 2022-10-28 | 30.55 | $32.52 | 3240 |
| 2022-10-27 | 30.41 | $31.66 | 9800 |
| 2022-10-26 | 30.33 | $31.49 | 20141 |
| 2022-10-25 | 30.29 | $31.35 | 13300 |
| 2022-10-24 | 30.23 | $31.07 | 4440 |
| 2022-10-21 | 30.20 | $30.65 | 7544 |
| 2022-10-20 | 30.21 | $30.15 | 12536 |
| 2022-10-19 | 30.27 | $30.50 | 22400 |
| 2022-10-18 | 30.32 | $30.76 | 258300 |
| 2022-10-17 | 30.37 | $30.32 | 11400 |
| 2022-10-14 | 30.46 | $29.75 | 7400 |
| 2022-10-13 | 30.57 | $30.24 | 12700 |
| 2022-10-12 | 30.66 | $29.47 | 82247 |
| 2022-10-11 | 30.80 | $29.74 | 102700 |
| 2022-10-10 | 30.93 | $29.62 | 11500 |
| 2022-10-07 | 31.12 | $29.58 | 7109 |
| 2022-10-06 | 31.30 | $30.13 | 19200 |
| 2022-10-05 | 31.44 | $30.71 | 16709 |
| 2022-10-04 | 31.54 | $30.96 | 4300 |
| 2022-10-03 | 31.60 | $30.40 | 10100 |
| 2022-09-30 | 31.70 | $29.68 | 21844 |
| 2022-09-29 | 31.85 | $30.08 | 67918 |
| 2022-09-28 | 31.97 | $30.64 | 7000 |
| 2022-09-27 | 32.06 | $30.14 | 18026 |
| 2022-09-26 | 32.21 | $30.52 | 15000 |
| 2022-09-23 | 32.34 | $30.79 | 2132 |
| 2022-09-22 | 32.49 | $31.38 | 23411 |
| 2022-09-21 | 32.60 | $31.43 | 3105 |
| 2022-09-20 | 32.71 | $31.75 | 5414 |
| 2022-09-19 | 32.81 | $32.12 | 9529 |
| 2022-09-16 | 32.92 | $31.97 | 9332 |
| 2022-09-15 | 33.04 | $32.03 | 7429 |
| 2022-09-14 | 33.15 | $32.34 | 7800 |
| 2022-09-13 | 33.25 | $32.36 | 5601 |
| 2022-09-12 | 33.34 | $33.35 | 4112 |
| 2022-09-09 | 33.38 | $33.14 | 4600 |
| 2022-09-08 | 33.40 | $32.91 | 5221 |
| 2022-09-07 | 33.43 | $32.86 | 12944 |
| 2022-09-06 | 33.45 | $32.20 | 14000 |
| 2022-09-02 | 33.49 | $32.24 | 12242 |
| 2022-09-01 | 33.53 | $32.66 | 2444 |
| 2022-08-31 | 33.55 | $32.47 | 4300 |
| 2022-08-30 | 33.58 | $32.61 | 6545 |
| 2022-08-29 | 33.60 | $32.99 | 8347 |
| 2022-08-26 | 33.61 | $33.11 | 3604 |
| 2022-08-25 | 33.61 | $33.82 | 6600 |
| 2022-08-24 | 33.58 | $33.64 | 5440 |
| 2022-08-23 | 33.52 | $33.58 | 7300 |
| 2022-08-22 | 33.46 | $33.76 | 25314 |
| 2022-08-19 | 33.38 | $34.28 | 6615 |
| 2022-08-18 | 33.27 | $34.35 | 3400 |
| 2022-08-17 | 33.16 | $34.29 | 7610 |
| 2022-08-16 | 33.04 | $34.40 | 8700 |
| 2022-08-15 | 32.92 | $34.21 | 4900 |
| 2022-08-12 | 32.79 | $34.00 | 26700 |
| 2022-08-11 | 32.68 | $33.53 | 13100 |
| 2022-08-10 | 32.59 | $33.58 | 14900 |
| 2022-08-09 | 32.50 | $33.24 | 8622 |
| 2022-08-08 | 32.43 | $33.11 | 16600 |
| 2022-08-05 | 32.38 | $33.02 | 4726 |
| 2022-08-04 | 32.34 | $32.99 | 260842 |
| 2022-08-03 | 32.29 | $33.14 | 10342 |
| 2022-08-02 | 32.24 | $32.99 | 8312 |
| 2022-08-01 | 32.19 | $33.14 | 27600 |
| 2022-07-29 | 32.15 | $33.22 | 8600 |
| 2022-07-28 | 32.09 | $33.03 | 10427 |
| 2022-07-27 | 32.03 | $32.57 | 4500 |
| 2022-07-26 | 32.00 | $32.33 | 4025 |
| 2022-07-25 | 31.99 | $32.26 | 7000 |
| 2022-07-22 | 31.99 | $32.08 | 5800 |
| 2022-07-21 | 31.96 | $32.01 | 15400 |
| 2022-07-20 | 31.92 | $31.90 | 5427 |
| 2022-07-19 | 31.89 | $32.02 | 11800 |
| 2022-07-18 | 31.81 | $31.56 | 53445 |
| 2022-07-15 | 31.76 | $31.93 | 4847 |
| 2022-07-14 | 31.72 | $31.58 | 1501 |
| 2022-07-13 | 31.69 | $31.78 | 8000 |
| 2022-07-12 | 31.67 | $31.91 | 15000 |
| 2022-07-11 | 31.69 | $32.12 | 3622 |
| 2022-07-08 | 31.71 | $32.14 | 7013 |
| 2022-07-07 | 31.77 | $32.17 | 139900 |
| 2022-07-06 | 31.84 | $32.14 | 11500 |
| 2022-07-05 | 31.90 | $31.89 | 8600 |
| 2022-07-01 | 31.98 | $32.36 | 9700 |
| 2022-06-30 | 32.04 | $31.96 | 33200 |
| 2022-06-29 | 32.11 | $31.94 | 7803 |
| 2022-06-28 | 32.19 | $31.89 | 3700 |
| 2022-06-27 | 32.29 | $32.21 | 1700 |
| 2022-06-24 | 32.35 | $32.12 | 7000 |
| 2022-06-23 | 32.40 | $31.57 | 6400 |
| 2022-06-22 | 32.48 | $31.27 | 6400 |
| 2022-06-21 | 32.55 | $31.18 | 3800 |
| 2022-06-17 | 32.60 | $30.57 | 31114 |
| 2022-06-16 | 32.68 | $30.54 | 3738 |
| 2022-06-15 | 32.78 | $31.14 | 26415 |
| 2022-06-14 | 32.90 | $30.99 | 19100 |
| 2022-06-13 | 33.02 | $31.33 | 7700 |
| 2022-06-10 | 33.11 | $32.24 | 5200 |
| 2022-06-09 | 33.14 | $32.59 | 4500 |
| 2022-06-08 | 33.16 | $33.21 | 2400 |
| 2022-06-07 | 33.14 | $33.70 | 8744 |
| 2022-06-06 | 33.12 | $33.39 | 5424 |
| 2022-06-03 | 33.12 | $33.34 | 5536 |
| 2022-06-02 | 33.13 | $33.59 | 7800 |
| 2022-06-01 | 33.17 | $33.36 | 9200 |
| 2022-05-31 | 33.18 | $33.60 | 29632 |
| 2022-05-27 | 33.17 | $33.82 | 5108 |
| 2022-05-26 | 33.16 | $33.39 | 4920 |
| 2022-05-25 | 33.24 | $33.14 | 11425 |
| 2022-05-24 | 33.31 | $33.11 | 9309 |
| 2022-05-23 | 33.37 | $32.72 | 11300 |
| 2022-05-20 | 33.48 | $32.29 | 13014 |
| 2022-05-19 | 33.61 | $32.18 | 16100 |
| 2022-05-18 | 33.78 | $32.56 | 5422 |
| 2022-05-17 | 33.95 | $33.53 | 8900 |
| 2022-05-16 | 34.04 | $33.28 | 14508 |
| 2022-05-13 | 34.12 | $33.20 | 82900 |
| 2022-05-12 | 34.22 | $32.87 | 335526 |
| 2022-05-11 | 34.34 | $32.88 | 21900 |
| 2022-05-10 | 34.45 | $32.93 | 51600 |
| 2022-05-09 | 34.56 | $33.17 | 9933 |
| 2022-05-06 | 34.68 | $33.53 | 75900 |
| 2022-05-05 | 34.78 | $33.48 | 938700 |
| 2022-05-04 | 34.87 | $34.35 | 14700 |
| 2022-05-03 | 34.89 | $33.55 | 22400 |
| 2022-05-02 | 34.96 | $33.43 | 23100 |
| 2022-04-29 | 35.04 | $33.68 | 28949 |
| 2022-04-28 | 35.09 | $34.87 | 6011 |
| 2022-04-27 | 35.10 | $34.49 | 28500 |
| 2022-04-26 | 35.12 | $34.48 | 265923 |
| 2022-04-25 | 35.13 | $34.93 | 14000 |
| 2022-04-22 | 35.10 | $34.83 | 14322 |
| 2022-04-21 | 35.07 | $35.64 | 25800 |
| 2022-04-20 | 34.98 | $35.83 | 9800 |
| 2022-04-19 | 34.90 | $35.37 | 8300 |
| 2022-04-18 | 34.84 | $34.91 | 5900 |
| 2022-04-14 | 34.80 | $35.13 | 15100 |
| 2022-04-13 | 34.74 | $35.22 | 7917 |
| 2022-04-12 | 34.66 | $35.14 | 8208 |
| 2022-04-11 | 34.57 | $35.18 | 7917 |
| 2022-04-08 | 34.46 | $35.52 | 8100 |
| 2022-04-07 | 34.33 | $35.47 | 8840 |
| 2022-04-06 | 34.22 | $35.28 | 12545 |
| 2022-04-05 | 34.11 | $34.88 | 20800 |
| 2022-04-04 | 34.01 | $34.88 | 11039 |
| 2022-04-01 | 33.94 | $35.03 | 6100 |
| 2022-03-31 | 33.89 | $34.76 | 10145 |
| 2022-03-30 | 33.83 | $34.99 | 9322 |
| 2022-03-29 | 33.75 | $34.91 | 15000 |
| 2022-03-28 | 33.66 | $34.61 | 6400 |
| 2022-03-25 | 33.59 | $34.41 | 9434 |
| 2022-03-24 | 33.54 | $34.23 | 10115 |
| 2022-03-23 | 33.45 | $33.91 | 8500 |
| 2022-03-22 | 33.38 | $34.17 | 6246 |
| 2022-03-21 | 33.31 | $34.12 | 24700 |
| 2022-03-18 | 33.26 | $34.07 | 12217 |
| 2022-03-17 | 33.21 | $33.93 | 8124 |
| 2022-03-16 | 33.17 | $33.61 | 28900 |
| 2022-03-15 | 33.15 | $33.51 | 6600 |
| 2022-03-14 | 33.13 | $32.99 | 3600 |
| 2022-03-11 | 33.15 | $32.92 | 6216 |
| 2022-03-10 | 33.18 | $33.09 | 8027 |
| 2022-03-09 | 33.24 | $33.21 | 12148 |
| 2022-03-08 | 33.27 | $32.84 | 9904 |
| 2022-03-07 | 33.32 | $33.52 | 9000 |
| 2022-03-04 | 33.34 | $33.94 | 6300 |
| 2022-03-03 | 33.35 | $33.63 | 29240 |
| 2022-03-02 | 33.38 | $33.46 | 8900 |
| 2022-03-01 | 33.40 | $32.93 | 10000 |
| 2022-02-28 | 33.46 | $33.21 | 9812 |
| 2022-02-25 | 33.48 | $33.41 | 19900 |
| 2022-02-24 | 33.47 | $32.46 | 12943 |
| 2022-02-23 | 33.51 | $32.50 | 9612 |
| 2022-02-22 | 33.56 | $32.86 | 8200 |
| 2022-02-18 | 33.62 | $33.06 | 7400 |
| 2022-02-17 | 33.66 | $33.06 | 11145 |
| 2022-02-16 | 33.71 | $33.26 | 5102 |
| 2022-02-15 | 33.76 | $33.23 | 30800 |
| 2022-02-14 | 33.82 | $33.10 | 15800 |
| 2022-02-11 | 33.91 | $33.34 | 6844 |
| 2022-02-10 | 33.99 | $33.54 | 7900 |
| 2022-02-09 | 34.07 | $34.19 | 51148 |
| 2022-02-08 | 34.11 | $33.95 | 4431 |
| 2022-02-07 | 34.17 | $33.75 | 4900 |
| 2022-02-04 | 34.25 | $33.87 | 8208 |
| 2022-02-03 | 34.32 | $34.11 | 4017 |
| 2022-02-02 | 34.39 | $34.28 | 14148 |
| 2022-02-01 | 34.46 | $33.91 | 11400 |
| 2022-01-31 | 34.54 | $34.04 | 9019 |
| 2022-01-28 | 34.63 | $33.70 | 8500 |
| 2022-01-27 | 34.73 | $33.17 | 59849 |
| 2022-01-26 | 34.87 | $33.23 | 33036 |
| 2022-01-25 | 34.99 | $33.60 | 19845 |
| 2022-01-24 | 35.08 | $33.93 | 59729 |
| 2022-01-21 | 35.14 | $33.95 | 7800 |
| 2022-01-20 | 35.20 | $34.06 | 19600 |
| 2022-01-19 | 35.24 | $34.34 | 16600 |
| 2022-01-18 | 35.26 | $34.41 | 9700 |
| 2022-01-14 | 35.28 | $34.79 | 10200 |
| 2022-01-13 | 35.31 | $34.94 | 7200 |
| 2022-01-12 | 35.32 | $35.16 | 7800 |
| 2022-01-11 | 35.29 | $35.10 | 27226 |
| 2022-01-10 | 35.27 | $35.11 | 7903 |
| 2022-01-07 | 35.25 | $35.28 | 4500 |
| 2022-01-06 | 35.20 | $35.35 | 21600 |
| 2022-01-05 | 35.14 | $35.40 | 8136 |
| 2022-01-04 | 35.09 | $35.63 | 20129 |
| 2022-01-03 | 35.01 | $35.52 | 4322 |
| 2021-12-31 | 34.91 | $35.87 | 7617 |
| 2021-12-30 | 34.79 | $35.81 | 4400 |
| 2021-12-29 | 34.64 | $35.86 | 2521 |
| 2021-12-28 | 34.50 | $35.66 | 21000 |
| 2021-12-27 | 34.42 | $35.51 | 6614 |
| 2021-12-23 | 34.32 | $35.07 | 5400 |
| 2021-12-22 | 34.27 | $35.13 | 12309 |
| 2021-12-21 | 34.22 | $34.87 | 11637 |
| 2021-12-20 | 34.18 | $34.71 | 9007 |
| 2021-12-17 | 34.14 | $34.88 | 5319 |
| 2021-12-16 | 34.09 | $35.36 | 9348 |
| 2021-12-15 | 34.02 | $35.08 | 7200 |
| 2021-12-14 | 33.97 | $34.61 | 7102 |
| 2021-12-13 | 33.94 | $34.78 | 10626 |
| 2021-12-10 | 33.90 | $34.58 | 4900 |
| 2021-12-09 | 33.86 | $34.23 | 5200 |
| 2021-12-08 | 33.85 | $34.30 | 7100 |
| 2021-12-07 | 33.82 | $34.29 | 8400 |
| 2021-12-06 | 33.80 | $34.02 | 9300 |
| 2021-12-03 | 33.79 | $33.59 | 15349 |
| 2021-12-02 | 33.79 | $33.43 | 7600 |
| 2021-12-01 | 33.80 | $32.90 | 6200 |
| 2021-11-30 | 33.84 | $33.06 | 8414 |
| 2021-11-29 | 33.87 | $33.93 | 3800 |
| 2021-11-26 | 33.85 | $33.58 | 4900 |
| 2021-11-24 | 33.84 | $34.10 | 7500 |
| 2021-11-23 | 33.81 | $34.13 | 18400 |
| 2021-11-22 | 33.78 | $34.01 | 5600 |
| 2021-11-19 | 33.77 | $33.87 | 6100 |
| 2021-11-18 | 33.76 | $33.88 | 8700 |
| 2021-11-17 | 33.74 | $34.04 | 3900 |
| 2021-11-16 | 33.71 | $34.07 | 5402 |
| 2021-11-15 | 33.67 | $34.05 | 7200 |
| 2021-11-12 | 33.61 | $33.99 | 129249 |
| 2021-11-11 | 33.57 | $33.80 | 5100 |
| 2021-11-10 | 33.53 | $33.93 | 7800 |
| 2021-11-09 | 33.46 | $33.80 | 6334 |
| 2021-11-08 | 33.40 | $33.74 | 5240 |
| 2021-11-05 | 33.33 | $33.82 | 29239 |
| 2021-11-04 | 33.27 | $33.68 | 20500 |
| 2021-11-03 | 33.22 | $33.71 | 8700 |
| 2021-11-02 | 33.16 | $33.69 | 8632 |
| 2021-11-01 | 33.09 | $33.48 | 3722 |
| 2021-10-29 | 33.01 | $33.60 | 9400 |
| 2021-10-28 | 32.94 | $33.50 | 4600 |
| 2021-10-27 | 32.86 | $33.37 | 8200 |
| 2021-10-26 | 32.81 | $33.66 | 49000 |
| 2021-10-25 | 32.73 | $33.64 | 7100 |
| 2021-10-22 | 32.67 | $33.72 | 4100 |
| 2021-10-21 | 32.63 | $33.53 | 7930 |
| 2021-10-20 | 32.59 | $33.42 | 3736 |
| 2021-10-19 | 32.55 | $33.24 | 6207 |
| 2021-10-18 | 32.51 | $32.97 | 15708 |
| 2021-10-15 | 32.49 | $33.09 | 11300 |
| 2021-10-14 | 32.48 | $33.03 | 6149 |
| 2021-10-13 | 32.48 | $32.60 | 51200 |
| 2021-10-12 | 32.51 | $32.46 | 4630 |
| 2021-10-11 | 32.54 | $32.45 | 9600 |
| 2021-10-08 | 32.58 | $32.60 | 3600 |
| 2021-10-07 | 32.61 | $32.68 | 4400 |
| 2021-10-06 | 32.64 | $32.48 | 5300 |
| 2021-10-05 | 32.70 | $32.24 | 10410 |
| 2021-10-04 | 32.76 | $31.99 | 4300 |
| 2021-10-01 | 32.84 | $32.14 | 7400 |
| 2021-09-30 | 32.93 | $31.95 | 5900 |
| 2021-09-29 | 33.01 | $32.32 | 6238 |
| 2021-09-28 | 33.08 | $32.08 | 10100 |
| 2021-09-27 | 33.15 | $32.49 | 63300 |
| 2021-09-24 | 33.20 | $32.76 | 6037 |
| 2021-09-23 | 33.23 | $32.73 | 2901 |
| 2021-09-22 | 33.26 | $32.65 | 3427 |
| 2021-09-21 | 33.30 | $32.52 | 8700 |
| 2021-09-20 | 33.36 | $32.56 | 6444 |
| 2021-09-17 | 33.41 | $32.80 | 10600 |
| 2021-09-16 | 33.45 | $33.07 | 4818 |
| 2021-09-15 | 33.46 | $33.20 | 7501 |
| 2021-09-14 | 33.49 | $33.08 | 5424 |
| 2021-09-13 | 33.52 | $33.20 | 9100 |
| 2021-09-10 | 33.54 | $33.20 | 6611 |
| 2021-09-09 | 33.54 | $33.41 | 3930 |
| 2021-09-08 | 33.54 | $33.59 | 5100 |
| 2021-09-07 | 33.52 | $33.36 | 4400 |
| 2021-09-03 | 33.50 | $33.76 | 3800 |
| 2021-09-02 | 33.47 | $33.81 | 5200 |
| 2021-09-01 | 33.44 | $33.66 | 2900 |
| 2021-08-31 | 33.41 | $33.57 | 5308 |
| 2021-08-30 | 33.40 | $33.57 | 2800 |
| 2021-08-27 | 33.37 | $33.45 | 2600 |
| 2021-08-26 | 33.35 | $33.35 | 4600 |
| 2021-08-25 | 33.34 | $33.43 | 4500 |
| 2021-08-24 | 33.32 | $33.44 | 12028 |
| 2021-08-23 | 33.30 | $33.62 | 9422 |
| 2021-08-20 | 33.27 | $33.70 | 5944 |
| 2021-08-19 | 33.24 | $33.49 | 6310 |
| 2021-08-18 | 33.20 | $33.35 | 15221 |
| 2021-08-17 | 33.16 | $33.75 | 7600 |
| 2021-08-16 | 33.10 | $33.75 | 3600 |
| 2021-08-13 | 33.03 | $33.45 | 2526 |
| 2021-08-12 | 32.98 | $33.32 | 9500 |
| 2021-08-11 | 32.95 | $33.30 | 6100 |
| 2021-08-10 | 32.91 | $33.18 | 5000 |
| 2021-08-09 | 32.86 | $33.13 | 10422 |
| 2021-08-06 | 32.83 | $33.16 | 4212 |
| 2021-08-05 | 32.79 | $33.12 | 2300 |
| 2021-08-04 | 32.75 | $33.05 | 6000 |
| 2021-08-03 | 32.71 | $33.30 | 3600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
40.47
2026-07-31
Close Price
$41.00
Vol: 229402
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
30.48
Average
35.52
Maximum
40.47
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 40.47 | $41.00 | 229402 |
| 2026-07-30 | 40.42 | $41.08 | 4100 |
| 2026-07-29 | 40.35 | $41.50 | 1900 |
| 2026-07-28 | 40.23 | $41.57 | 7226 |
| 2026-07-27 | 40.09 | $40.96 | 8700 |
| 2026-07-24 | 40.00 | $40.72 | 29849 |
| 2026-07-23 | 39.92 | $40.04 | 2800 |
| 2026-07-22 | 39.91 | $40.04 | 20311 |
| 2026-07-21 | 39.89 | $40.02 | 3210 |
| 2026-07-20 | 39.88 | $40.32 | 2943 |
| 2026-07-17 | 39.83 | $40.42 | 3305 |
| 2026-07-16 | 39.77 | $40.54 | 3700 |
| 2026-07-15 | 39.69 | $39.68 | 4000 |
| 2026-07-14 | 39.69 | $39.92 | 3700 |
| 2026-07-13 | 39.67 | $40.28 | 3900 |
| 2026-07-10 | 39.60 | $40.06 | 3700 |
| 2026-07-09 | 39.55 | $39.87 | 4200 |
| 2026-07-08 | 39.52 | $39.99 | 5100 |
| 2026-07-07 | 39.47 | $40.48 | 3100 |
| 2026-07-06 | 39.37 | $40.14 | 3000 |
| 2026-07-02 | 39.28 | $40.35 | 2100 |
| 2026-07-01 | 39.17 | $39.61 | 4000 |
| 2026-06-30 | 39.13 | $39.28 | 5123 |
| 2026-06-29 | 39.11 | $39.37 | 3805 |
| 2026-06-26 | 39.08 | $39.40 | 4300 |
| 2026-06-25 | 39.05 | $38.87 | 4237 |
| 2026-06-24 | 39.07 | $39.15 | 7300 |
| 2026-06-23 | 39.06 | $38.89 | 3548 |
| 2026-06-22 | 39.08 | $38.53 | 8700 |
| 2026-06-18 | 39.13 | $38.68 | 5400 |
| 2026-06-17 | 39.18 | $38.72 | 3610 |
| 2026-06-16 | 39.23 | $39.38 | 3400 |
| 2026-06-15 | 39.21 | $39.29 | 4928 |
| 2026-06-12 | 39.21 | $39.39 | 4815 |
| 2026-06-11 | 39.19 | $39.25 | 3900 |
| 2026-06-10 | 39.18 | $39.34 | 3603 |
| 2026-06-09 | 39.16 | $39.30 | 4800 |
| 2026-06-08 | 39.15 | $38.93 | 2640 |
| 2026-06-05 | 39.17 | $39.40 | 900 |
| 2026-06-04 | 39.15 | $39.09 | 10139 |
| 2026-06-03 | 39.15 | $38.90 | 1519 |
| 2026-06-02 | 39.18 | $38.98 | 4947 |
| 2026-06-01 | 39.20 | $38.91 | 1500 |
| 2026-05-29 | 39.23 | $39.00 | 72527 |
| 2026-05-28 | 39.26 | $39.26 | 3300 |
| 2026-05-27 | 39.26 | $39.47 | 4800 |
| 2026-05-26 | 39.23 | $39.68 | 4100 |
| 2026-05-22 | 39.19 | $39.90 | 5200 |
| 2026-05-21 | 39.11 | $39.63 | 2500 |
| 2026-05-20 | 39.06 | $39.53 | 17841 |
| 2026-05-19 | 39.01 | $39.47 | 3800 |
| 2026-05-18 | 38.96 | $39.53 | 11413 |
| 2026-05-15 | 38.90 | $38.97 | 1810 |
| 2026-05-14 | 38.89 | $39.06 | 3500 |
| 2026-05-13 | 38.87 | $38.77 | 2426 |
| 2026-05-12 | 38.88 | $38.82 | 2206 |
| 2026-05-11 | 38.89 | $38.63 | 3717 |
| 2026-05-08 | 38.92 | $38.61 | 2108 |
| 2026-05-07 | 38.95 | $38.80 | 4300 |
| 2026-05-06 | 38.97 | $38.79 | 4400 |
| 2026-05-05 | 38.99 | $38.93 | 3320 |
| 2026-05-04 | 38.99 | $38.85 | 800 |
| 2026-05-01 | 39.01 | $39.14 | 3100 |
| 2026-04-30 | 38.99 | $39.23 | 1800 |
| 2026-04-29 | 38.97 | $38.85 | 6744 |
| 2026-04-28 | 38.98 | $39.03 | 7922 |
| 2026-04-27 | 38.97 | $38.84 | 3300 |
| 2026-04-24 | 38.99 | $38.99 | 3047 |
| 2026-04-23 | 38.99 | $39.20 | 5100 |
| 2026-04-22 | 38.97 | $38.89 | 24654 |
| 2026-04-21 | 38.97 | $38.99 | 2600 |
| 2026-04-20 | 38.97 | $39.31 | 2900 |
| 2026-04-17 | 38.94 | $39.35 | 1800 |
| 2026-04-16 | 38.89 | $39.08 | 4900 |
| 2026-04-15 | 38.87 | $38.98 | 1011 |
| 2026-04-14 | 38.86 | $38.95 | 1745 |
| 2026-04-13 | 38.85 | $38.99 | 3001 |
| 2026-04-10 | 38.84 | $38.77 | 900 |
| 2026-04-09 | 38.85 | $39.23 | 1300 |
| 2026-04-08 | 38.81 | $39.20 | 1900 |
| 2026-04-07 | 38.76 | $38.77 | 4330 |
| 2026-04-06 | 38.76 | $38.88 | 2300 |
| 2026-04-02 | 38.75 | $38.73 | 1234 |
| 2026-04-01 | 38.75 | $38.45 | 3938 |
| 2026-03-31 | 38.79 | $38.35 | 2848 |
| 2026-03-30 | 38.83 | $38.07 | 15449 |
| 2026-03-27 | 38.91 | $37.76 | 1630 |
| 2026-03-26 | 39.03 | $38.20 | 2034 |
| 2026-03-25 | 39.12 | $38.40 | 2000 |
| 2026-03-24 | 39.20 | $38.23 | 2201 |
| 2026-03-23 | 39.30 | $38.34 | 6204 |
| 2026-03-20 | 39.40 | $38.17 | 7000 |
| 2026-03-19 | 39.53 | $38.65 | 1500 |
| 2026-03-18 | 39.62 | $38.77 | 3528 |
| 2026-03-17 | 39.71 | $39.39 | 1429 |
| 2026-03-16 | 39.74 | $39.41 | 2700 |
| 2026-03-13 | 39.78 | $39.27 | 4629 |
| 2026-03-12 | 39.83 | $39.13 | 5200 |
| 2026-03-11 | 39.90 | $39.34 | 5900 |
| 2026-03-10 | 39.96 | $39.56 | 1500 |
| 2026-03-09 | 40.01 | $39.87 | 3809 |
| 2026-03-06 | 40.02 | $40.11 | 1500 |
| 2026-03-05 | 40.01 | $40.25 | 3236 |
| 2026-03-04 | 39.99 | $40.55 | 5200 |
| 2026-03-03 | 39.93 | $40.43 | 3538 |
| 2026-03-02 | 39.87 | $40.59 | 4300 |
| 2026-02-27 | 39.80 | $40.63 | 5331 |
| 2026-02-26 | 39.71 | $40.33 | 3400 |
| 2026-02-25 | 39.65 | $40.00 | 7600 |
| 2026-02-24 | 39.61 | $39.89 | 5742 |
| 2026-02-23 | 39.58 | $39.69 | 4800 |
| 2026-02-20 | 39.57 | $39.86 | 27906 |
| 2026-02-19 | 39.54 | $39.71 | 1900 |
| 2026-02-18 | 39.52 | $39.69 | 95000 |
| 2026-02-17 | 39.50 | $39.62 | 25800 |
| 2026-02-13 | 39.49 | $39.67 | 1546 |
| 2026-02-12 | 39.47 | $39.36 | 9500 |
| 2026-02-11 | 39.48 | $39.77 | 43300 |
| 2026-02-10 | 39.45 | $39.91 | 2500 |
| 2026-02-09 | 39.40 | $39.71 | 4243 |
| 2026-02-06 | 39.37 | $39.82 | 4600 |
| 2026-02-05 | 39.32 | $39.57 | 4400 |
| 2026-02-04 | 39.29 | $39.62 | 5739 |
| 2026-02-03 | 39.26 | $39.35 | 2734 |
| 2026-02-02 | 39.25 | $39.54 | 3518 |
| 2026-01-30 | 39.22 | $39.40 | 5200 |
| 2026-01-29 | 39.20 | $39.23 | 16500 |
| 2026-01-28 | 39.19 | $39.33 | 395100 |
| 2026-01-27 | 39.18 | $39.51 | 20837 |
| 2026-01-26 | 39.14 | $39.56 | 13100 |
| 2026-01-23 | 39.10 | $39.37 | 1200 |
| 2026-01-22 | 39.07 | $39.42 | 9892 |
| 2026-01-21 | 39.03 | $39.34 | 10031 |
| 2026-01-20 | 39.00 | $39.02 | 5326 |
| 2026-01-16 | 39.00 | $39.55 | 18500 |
| 2026-01-15 | 38.94 | $39.38 | 3800 |
| 2026-01-14 | 38.90 | $39.33 | 3218 |
| 2026-01-13 | 38.85 | $39.04 | 31300 |
| 2026-01-12 | 38.83 | $39.05 | 2804 |
| 2026-01-09 | 38.81 | $39.00 | 13100 |
| 2026-01-08 | 38.79 | $39.02 | 19200 |
| 2026-01-07 | 38.76 | $38.60 | 184941 |
| 2026-01-06 | 38.78 | $38.87 | 8000 |
| 2026-01-05 | 38.77 | $38.56 | 5100 |
| 2026-01-02 | 38.79 | $38.50 | 10100 |
| 2025-12-31 | 38.82 | $38.69 | 4546 |
| 2025-12-30 | 38.84 | $38.99 | 6000 |
| 2025-12-29 | 38.82 | $38.97 | 4500 |
| 2025-12-26 | 38.80 | $38.97 | 7442 |
| 2025-12-24 | 38.79 | $39.00 | 5300 |
| 2025-12-23 | 38.76 | $38.89 | 9919 |
| 2025-12-22 | 38.75 | $38.86 | 18300 |
| 2025-12-19 | 38.74 | $38.64 | 16244 |
| 2025-12-18 | 38.75 | $38.71 | 4200 |
| 2025-12-17 | 38.75 | $38.78 | 5200 |
| 2025-12-16 | 38.75 | $38.59 | 6600 |
| 2025-12-15 | 38.77 | $38.88 | 9415 |
| 2025-12-12 | 38.76 | $38.68 | 7000 |
| 2025-12-11 | 38.76 | $38.82 | 78329 |
| 2025-12-10 | 38.76 | $38.50 | 3100 |
| 2025-12-09 | 38.79 | $38.35 | 33800 |
| 2025-12-08 | 38.83 | $38.49 | 3500 |
| 2025-12-05 | 38.87 | $38.82 | 9100 |
| 2025-12-04 | 38.87 | $38.89 | 12724 |
| 2025-12-03 | 38.87 | $38.96 | 7500 |
| 2025-12-02 | 38.86 | $38.87 | 6300 |
| 2025-12-01 | 38.86 | $38.99 | 16701 |
| 2025-11-28 | 38.85 | $39.37 | 3544 |
| 2025-11-26 | 38.79 | $39.25 | 24441 |
| 2025-11-25 | 38.74 | $39.13 | 11044 |
| 2025-11-24 | 38.70 | $38.63 | 110500 |
| 2025-11-21 | 38.71 | $38.84 | 11600 |
| 2025-11-20 | 38.70 | $38.36 | 4800 |
| 2025-11-19 | 38.73 | $38.47 | 21147 |
| 2025-11-18 | 38.76 | $38.60 | 11247 |
| 2025-11-17 | 38.78 | $38.59 | 11247 |
| 2025-11-14 | 38.80 | $38.83 | 9233 |
| 2025-11-13 | 38.79 | $38.85 | 2823 |
| 2025-11-12 | 38.79 | $39.03 | 900 |
| 2025-11-11 | 38.76 | $38.91 | 1500 |
| 2025-11-10 | 38.75 | $38.62 | 4613 |
| 2025-11-07 | 38.76 | $38.44 | 2300 |
| 2025-11-06 | 38.79 | $38.11 | 3407 |
| 2025-11-05 | 38.87 | $38.29 | 3947 |
| 2025-11-04 | 38.93 | $38.23 | 3300 |
| 2025-11-03 | 39.00 | $38.11 | 5600 |
| 2025-10-31 | 39.09 | $38.34 | 4407 |
| 2025-10-30 | 39.17 | $38.40 | 11000 |
| 2025-10-29 | 39.25 | $38.25 | 4049 |
| 2025-10-28 | 39.36 | $38.95 | 4736 |
| 2025-10-27 | 39.40 | $39.31 | 3000 |
| 2025-10-24 | 39.41 | $39.21 | 1815 |
| 2025-10-23 | 39.43 | $39.28 | 4442 |
| 2025-10-22 | 39.45 | $39.51 | 2715 |
| 2025-10-21 | 39.44 | $39.58 | 1300 |
| 2025-10-20 | 39.43 | $39.50 | 2829 |
| 2025-10-17 | 39.42 | $39.26 | 1043 |
| 2025-10-16 | 39.44 | $38.91 | 3700 |
| 2025-10-15 | 39.49 | $39.35 | 4500 |
| 2025-10-14 | 39.51 | $39.55 | 4717 |
| 2025-10-13 | 39.50 | $39.22 | 16500 |
| 2025-10-10 | 39.53 | $39.19 | 3600 |
| 2025-10-09 | 39.57 | $39.32 | 4200 |
| 2025-10-08 | 39.59 | $39.64 | 3000 |
| 2025-10-07 | 39.59 | $39.60 | 4700 |
| 2025-10-06 | 39.59 | $39.58 | 3800 |
| 2025-10-03 | 39.59 | $39.56 | 4700 |
| 2025-10-02 | 39.59 | $39.42 | 3906 |
| 2025-10-01 | 39.61 | $39.55 | 4200 |
| 2025-09-30 | 39.62 | $39.84 | 5500 |
| 2025-09-29 | 39.59 | $39.66 | 3117 |
| 2025-09-26 | 39.59 | $39.54 | 5228 |
| 2025-09-25 | 39.59 | $39.23 | 15700 |
| 2025-09-24 | 39.63 | $39.52 | 30500 |
| 2025-09-23 | 39.64 | $39.46 | 3447 |
| 2025-09-22 | 39.66 | $39.34 | 4400 |
| 2025-09-19 | 39.70 | $39.38 | 5100 |
| 2025-09-18 | 39.73 | $39.36 | 9600 |
| 2025-09-17 | 39.77 | $39.51 | 6000 |
| 2025-09-16 | 39.79 | $39.39 | 5428 |
| 2025-09-15 | 39.84 | $39.59 | 12400 |
| 2025-09-12 | 39.86 | $39.87 | 2200 |
| 2025-09-11 | 39.86 | $40.11 | 2000 |
| 2025-09-10 | 39.84 | $39.52 | 4734 |
| 2025-09-09 | 39.87 | $39.76 | 4341 |
| 2025-09-08 | 39.88 | $39.79 | 5200 |
| 2025-09-05 | 39.89 | $39.76 | 10000 |
| 2025-09-04 | 39.90 | $39.90 | 8500 |
| 2025-09-03 | 39.90 | $39.76 | 5424 |
| 2025-09-02 | 39.92 | $39.82 | 9300 |
| 2025-08-29 | 39.93 | $40.02 | 6000 |
| 2025-08-28 | 39.92 | $39.84 | 5745 |
| 2025-08-27 | 39.93 | $39.97 | 6505 |
| 2025-08-26 | 39.92 | $39.82 | 5406 |
| 2025-08-25 | 39.93 | $39.87 | 5815 |
| 2025-08-22 | 39.94 | $40.28 | 2118 |
| 2025-08-21 | 39.91 | $40.20 | 7909 |
| 2025-08-20 | 39.88 | $40.36 | 3844 |
| 2025-08-19 | 39.82 | $40.03 | 18500 |
| 2025-08-18 | 39.80 | $39.63 | 3100 |
| 2025-08-15 | 39.82 | $39.74 | 5418 |
| 2025-08-14 | 39.83 | $39.81 | 9720 |
| 2025-08-13 | 39.83 | $40.06 | 11200 |
| 2025-08-12 | 39.81 | $39.80 | 5648 |
| 2025-08-11 | 39.81 | $39.84 | 4729 |
| 2025-08-08 | 39.80 | $39.94 | 3800 |
| 2025-08-07 | 39.79 | $39.78 | 3400 |
| 2025-08-06 | 39.79 | $39.86 | 12700 |
| 2025-08-05 | 39.78 | $39.65 | 11100 |
| 2025-08-04 | 39.80 | $39.95 | 20200 |
| 2025-08-01 | 39.78 | $39.53 | 17721 |
| 2025-07-31 | 39.81 | $39.54 | 369835 |
| 2025-07-30 | 39.84 | $39.70 | 7048 |
| 2025-07-29 | 39.85 | $39.91 | 3938 |
| 2025-07-28 | 39.85 | $39.76 | 4317 |
| 2025-07-25 | 39.85 | $40.20 | 3103 |
| 2025-07-24 | 39.82 | $40.15 | 3442 |
| 2025-07-23 | 39.78 | $39.97 | 7400 |
| 2025-07-22 | 39.76 | $40.03 | 3200 |
| 2025-07-21 | 39.74 | $39.67 | 3100 |
| 2025-07-18 | 39.74 | $39.67 | 2000 |
| 2025-07-17 | 39.75 | $39.63 | 13900 |
| 2025-07-16 | 39.76 | $39.58 | 108103 |
| 2025-07-15 | 39.78 | $39.32 | 2900 |
| 2025-07-14 | 39.83 | $39.74 | 1346 |
| 2025-07-11 | 39.84 | $39.60 | 3000 |
| 2025-07-10 | 39.86 | $39.83 | 9346 |
| 2025-07-09 | 39.87 | $39.92 | 5400 |
| 2025-07-08 | 39.86 | $39.86 | 1800 |
| 2025-07-07 | 39.86 | $40.03 | 13940 |
| 2025-07-03 | 39.85 | $40.13 | 3212 |
| 2025-07-02 | 39.82 | $39.84 | 8600 |
| 2025-07-01 | 39.81 | $40.24 | 7313 |
| 2025-06-30 | 39.77 | $39.93 | 5915 |
| 2025-06-27 | 39.75 | $39.69 | 7300 |
| 2025-06-26 | 39.76 | $39.59 | 7903 |
| 2025-06-25 | 39.78 | $39.61 | 5408 |
| 2025-06-24 | 39.79 | $39.98 | 2243 |
| 2025-06-23 | 39.77 | $39.83 | 3700 |
| 2025-06-20 | 39.77 | $39.39 | 4200 |
| 2025-06-18 | 39.81 | $39.43 | 4232 |
| 2025-06-17 | 39.85 | $39.56 | 12900 |
| 2025-06-16 | 39.88 | $39.71 | 229819 |
| 2025-06-13 | 39.90 | $39.69 | 5100 |
| 2025-06-12 | 39.92 | $40.14 | 12900 |
| 2025-06-11 | 39.89 | $39.81 | 26825 |
| 2025-06-10 | 39.90 | $39.92 | 5202 |
| 2025-06-09 | 39.90 | $39.94 | 2700 |
| 2025-06-06 | 39.90 | $40.04 | 14300 |
| 2025-06-05 | 39.88 | $39.90 | 2600 |
| 2025-06-04 | 39.88 | $40.03 | 2700 |
| 2025-06-03 | 39.86 | $40.24 | 10000 |
| 2025-06-02 | 39.82 | $40.16 | 3737 |
| 2025-05-30 | 39.79 | $40.22 | 6144 |
| 2025-05-29 | 39.74 | $39.99 | 21800 |
| 2025-05-28 | 39.72 | $39.87 | 4100 |
| 2025-05-27 | 39.70 | $40.15 | 4600 |
| 2025-05-23 | 39.65 | $39.77 | 2439 |
| 2025-05-22 | 39.64 | $39.77 | 10600 |
| 2025-05-21 | 39.63 | $39.97 | 3113 |
| 2025-05-20 | 39.59 | $40.36 | 7400 |
| 2025-05-19 | 39.51 | $40.47 | 38945 |
| 2025-05-16 | 39.41 | $40.28 | 10843 |
| 2025-05-15 | 39.31 | $39.95 | 6500 |
| 2025-05-14 | 39.25 | $39.16 | 88600 |
| 2025-05-13 | 39.26 | $39.35 | 5934 |
| 2025-05-12 | 39.25 | $39.75 | 15437 |
| 2025-05-09 | 39.19 | $39.50 | 20632 |
| 2025-05-08 | 39.16 | $39.59 | 4902 |
| 2025-05-07 | 39.12 | $39.73 | 1800 |
| 2025-05-06 | 39.05 | $39.47 | 13800 |
| 2025-05-05 | 39.01 | $39.53 | 7904 |
| 2025-05-02 | 38.95 | $39.60 | 4400 |
| 2025-05-01 | 38.89 | $39.28 | 5216 |
| 2025-04-30 | 38.85 | $39.48 | 13022 |
| 2025-04-29 | 38.78 | $39.18 | 11000 |
| 2025-04-28 | 38.74 | $38.95 | 7400 |
| 2025-04-25 | 38.71 | $38.77 | 6222 |
| 2025-04-24 | 38.71 | $38.74 | 10000 |
| 2025-04-23 | 38.70 | $38.72 | 92200 |
| 2025-04-22 | 38.70 | $38.70 | 17400 |
| 2025-04-21 | 38.70 | $37.91 | 4947 |
| 2025-04-17 | 38.79 | $38.61 | 15126 |
| 2025-04-16 | 38.80 | $38.45 | 6600 |
| 2025-04-15 | 38.84 | $38.83 | 8310 |
| 2025-04-14 | 38.84 | $38.98 | 12328 |
| 2025-04-11 | 38.83 | $38.49 | 11942 |
| 2025-04-10 | 38.86 | $37.85 | 16305 |
| 2025-04-09 | 38.97 | $38.23 | 7800 |
| 2025-04-08 | 39.05 | $36.50 | 160613 |
| 2025-04-07 | 39.32 | $36.89 | 7600 |
| 2025-04-04 | 39.57 | $37.58 | 34600 |
| 2025-04-03 | 39.78 | $39.83 | 4841 |
| 2025-04-02 | 39.78 | $40.25 | 2635 |
| 2025-04-01 | 39.73 | $40.12 | 6212 |
| 2025-03-31 | 39.69 | $40.19 | 6841 |
| 2025-03-28 | 39.63 | $39.62 | 5404 |
| 2025-03-27 | 39.64 | $40.02 | 22315 |
| 2025-03-26 | 39.60 | $39.94 | 3649 |
| 2025-03-25 | 39.56 | $39.69 | 4601 |
| 2025-03-24 | 39.54 | $39.74 | 7142 |
| 2025-03-21 | 39.52 | $39.38 | 4000 |
| 2025-03-20 | 39.54 | $39.65 | 12900 |
| 2025-03-19 | 39.53 | $39.64 | 14000 |
| 2025-03-18 | 39.52 | $39.53 | 6649 |
| 2025-03-17 | 39.51 | $39.70 | 25600 |
| 2025-03-14 | 39.50 | $39.32 | 45829 |
| 2025-03-13 | 39.51 | $38.79 | 4630 |
| 2025-03-12 | 39.59 | $38.92 | 4040 |
| 2025-03-11 | 39.66 | $39.22 | 8519 |
| 2025-03-10 | 39.71 | $39.96 | 4700 |
| 2025-03-07 | 39.68 | $40.11 | 38608 |
| 2025-03-06 | 39.63 | $39.74 | 42500 |
| 2025-03-05 | 39.62 | $40.01 | 15000 |
| 2025-03-04 | 39.58 | $39.84 | 44725 |
| 2025-03-03 | 39.56 | $40.38 | 3000 |
| 2025-02-28 | 39.47 | $40.29 | 7908 |
| 2025-02-27 | 39.38 | $39.85 | 4213 |
| 2025-02-26 | 39.33 | $39.90 | 11100 |
| 2025-02-25 | 39.27 | $40.17 | 12000 |
| 2025-02-24 | 39.18 | $39.85 | 4543 |
| 2025-02-21 | 39.11 | $39.67 | 7214 |
| 2025-02-20 | 39.05 | $39.73 | 3015 |
| 2025-02-19 | 38.98 | $39.69 | 11948 |
| 2025-02-18 | 38.90 | $39.45 | 6410 |
| 2025-02-14 | 38.85 | $39.35 | 6800 |
| 2025-02-13 | 38.79 | $39.66 | 6900 |
| 2025-02-12 | 38.70 | $39.34 | 9116 |
| 2025-02-11 | 38.63 | $39.37 | 10924 |
| 2025-02-10 | 38.56 | $39.15 | 6300 |
| 2025-02-07 | 38.50 | $38.95 | 15400 |
| 2025-02-06 | 38.45 | $39.13 | 8420 |
| 2025-02-05 | 38.38 | $39.07 | 104241 |
| 2025-02-04 | 38.30 | $38.81 | 11200 |
| 2025-02-03 | 38.25 | $38.88 | 3205 |
| 2025-01-31 | 38.18 | $38.75 | 2900 |
| 2025-01-30 | 38.12 | $38.87 | 7700 |
| 2025-01-29 | 38.04 | $38.42 | 9700 |
| 2025-01-28 | 38.00 | $38.55 | 3817 |
| 2025-01-27 | 37.95 | $38.75 | 6411 |
| 2025-01-24 | 37.86 | $38.42 | 7000 |
| 2025-01-23 | 37.80 | $38.30 | 4726 |
| 2025-01-22 | 37.75 | $38.32 | 5935 |
| 2025-01-21 | 37.69 | $38.47 | 3316 |
| 2025-01-17 | 37.61 | $38.12 | 10338 |
| 2025-01-16 | 37.56 | $37.89 | 11100 |
| 2025-01-15 | 37.52 | $37.47 | 7218 |
| 2025-01-14 | 37.53 | $37.30 | 4741 |
| 2025-01-13 | 37.55 | $37.02 | 5400 |
| 2025-01-10 | 37.61 | $36.76 | 25722 |
| 2025-01-08 | 37.69 | $37.25 | 11139 |
| 2025-01-07 | 37.74 | $37.01 | 9200 |
| 2025-01-06 | 37.82 | $37.03 | 7800 |
| 2025-01-03 | 37.90 | $37.39 | 10400 |
| 2025-01-02 | 37.95 | $37.24 | 2200 |
| 2024-12-31 | 38.03 | $37.37 | 2000 |
| 2024-12-30 | 38.10 | $37.38 | 9300 |
| 2024-12-27 | 38.18 | $37.63 | 1533 |
| 2024-12-26 | 38.23 | $37.89 | 6700 |
| 2024-12-24 | 38.27 | $37.80 | 3000 |
| 2024-12-23 | 38.32 | $37.57 | 5021 |
| 2024-12-20 | 38.40 | $37.56 | 6400 |
| 2024-12-19 | 38.49 | $37.26 | 2206 |
| 2024-12-18 | 38.61 | $37.33 | 6400 |
| 2024-12-17 | 38.75 | $38.05 | 4810 |
| 2024-12-16 | 38.82 | $38.15 | 4532 |
| 2024-12-13 | 38.89 | $38.33 | 3000 |
| 2024-12-12 | 38.95 | $38.62 | 5600 |
| 2024-12-11 | 38.99 | $38.63 | 3929 |
| 2024-12-10 | 39.03 | $38.73 | 5400 |
| 2024-12-09 | 39.06 | $38.69 | 17300 |
| 2024-12-06 | 39.10 | $39.10 | 5738 |
| 2024-12-05 | 39.10 | $39.24 | 2000 |
| 2024-12-04 | 39.08 | $39.26 | 4000 |
| 2024-12-03 | 39.06 | $39.31 | 4400 |
| 2024-12-02 | 39.03 | $39.51 | 2832 |
| 2024-11-29 | 38.98 | $39.80 | 2600 |
| 2024-11-27 | 38.90 | $39.74 | 7500 |
| 2024-11-26 | 38.81 | $39.63 | 4400 |
| 2024-11-25 | 38.72 | $39.39 | 3500 |
| 2024-11-22 | 38.65 | $39.34 | 5300 |
| 2024-11-21 | 38.58 | $39.08 | 6200 |
| 2024-11-20 | 38.53 | $38.68 | 9628 |
| 2024-11-19 | 38.51 | $38.53 | 4300 |
| 2024-11-18 | 38.51 | $38.63 | 4500 |
| 2024-11-15 | 38.50 | $38.48 | 1400 |
| 2024-11-14 | 38.50 | $38.63 | 1534 |
| 2024-11-13 | 38.49 | $39.03 | 3411 |
| 2024-11-12 | 38.43 | $38.94 | 12200 |
| 2024-11-11 | 38.38 | $39.03 | 1635 |
| 2024-11-08 | 38.31 | $38.96 | 10316 |
| 2024-11-07 | 38.24 | $38.59 | 3835 |
| 2024-11-06 | 38.20 | $38.66 | 10200 |
| 2024-11-05 | 38.15 | $38.01 | 11724 |
| 2024-11-04 | 38.17 | $37.69 | 2734 |
| 2024-11-01 | 38.22 | $37.70 | 1600 |
| 2024-10-31 | 38.27 | $37.76 | 4543 |
| 2024-10-30 | 38.33 | $38.05 | 3700 |
| 2024-10-29 | 38.36 | $38.10 | 12800 |
| 2024-10-28 | 38.39 | $38.24 | 2620 |
| 2024-10-25 | 38.40 | $38.16 | 7300 |
| 2024-10-24 | 38.43 | $38.53 | 3400 |
| 2024-10-23 | 38.42 | $38.68 | 2500 |
| 2024-10-22 | 38.39 | $38.74 | 4100 |
| 2024-10-21 | 38.35 | $38.75 | 2239 |
| 2024-10-18 | 38.31 | $38.99 | 6500 |
| 2024-10-17 | 38.24 | $38.86 | 3645 |
| 2024-10-16 | 38.17 | $38.87 | 4300 |
| 2024-10-15 | 38.10 | $38.62 | 3904 |
| 2024-10-14 | 38.04 | $38.64 | 2923 |
| 2024-10-11 | 37.98 | $38.26 | 3714 |
| 2024-10-10 | 37.95 | $37.99 | 2601 |
| 2024-10-09 | 37.95 | $38.22 | 7117 |
| 2024-10-08 | 37.92 | $37.86 | 2700 |
| 2024-10-07 | 37.92 | $37.59 | 7500 |
| 2024-10-04 | 37.96 | $38.00 | 4400 |
| 2024-10-03 | 37.95 | $37.89 | 10000 |
| 2024-10-02 | 37.96 | $38.05 | 5645 |
| 2024-10-01 | 37.95 | $38.17 | 9100 |
| 2024-09-30 | 37.93 | $38.24 | 4000 |
| 2024-09-27 | 37.89 | $38.12 | 3700 |
| 2024-09-26 | 37.87 | $37.99 | 3400 |
| 2024-09-25 | 37.86 | $37.99 | 1235 |
| 2024-09-24 | 37.84 | $38.12 | 5000 |
| 2024-09-23 | 37.81 | $38.23 | 5400 |
| 2024-09-20 | 37.77 | $37.99 | 2635 |
| 2024-09-19 | 37.75 | $37.98 | 3645 |
| 2024-09-18 | 37.72 | $37.82 | 5145 |
| 2024-09-17 | 37.71 | $38.13 | 4204 |
| 2024-09-16 | 37.67 | $38.33 | 3200 |
| 2024-09-13 | 37.60 | $38.08 | 1800 |
| 2024-09-12 | 37.55 | $37.86 | 2500 |
| 2024-09-11 | 37.52 | $37.70 | 941 |
| 2024-09-10 | 37.50 | $37.93 | 8700 |
| 2024-09-09 | 37.45 | $37.83 | 9100 |
| 2024-09-06 | 37.41 | $37.49 | 22442 |
| 2024-09-05 | 37.40 | $37.80 | 700 |
| 2024-09-04 | 37.36 | $38.11 | 1900 |
| 2024-09-03 | 37.28 | $38.00 | 5700 |
| 2024-08-30 | 37.21 | $38.17 | 4019 |
| 2024-08-29 | 37.11 | $37.86 | 7900 |
| 2024-08-28 | 37.03 | $37.77 | 18100 |
| 2024-08-27 | 36.95 | $37.76 | 47545 |
| 2024-08-26 | 36.86 | $37.71 | 7100 |
| 2024-08-23 | 36.77 | $37.62 | 5341 |
| 2024-08-22 | 36.68 | $37.45 | 6800 |
| 2024-08-21 | 36.60 | $37.48 | 15600 |
| 2024-08-20 | 36.51 | $37.25 | 6100 |
| 2024-08-19 | 36.43 | $37.27 | 9500 |
| 2024-08-16 | 36.35 | $37.06 | 25124 |
| 2024-08-15 | 36.27 | $36.87 | 3224 |
| 2024-08-14 | 36.21 | $36.58 | 5300 |
| 2024-08-13 | 36.17 | $36.37 | 7623 |
| 2024-08-12 | 36.15 | $36.18 | 3208 |
| 2024-08-09 | 36.14 | $36.35 | 6600 |
| 2024-08-08 | 36.12 | $36.32 | 4800 |
| 2024-08-07 | 36.10 | $35.99 | 13000 |
| 2024-08-06 | 36.11 | $36.00 | 11300 |
| 2024-08-05 | 36.12 | $35.74 | 20717 |
| 2024-08-02 | 36.16 | $36.53 | 4700 |
| 2024-08-01 | 36.13 | $36.61 | 11142 |
| 2024-07-31 | 36.08 | $36.53 | 12300 |
| 2024-07-30 | 36.03 | $36.46 | 4313 |
| 2024-07-29 | 35.98 | $36.42 | 3300 |
| 2024-07-26 | 35.94 | $36.25 | 4413 |
| 2024-07-25 | 35.90 | $35.77 | 12048 |
| 2024-07-24 | 35.92 | $35.91 | 4923 |
| 2024-07-23 | 35.92 | $36.17 | 13638 |
| 2024-07-22 | 35.89 | $36.38 | 3100 |
| 2024-07-19 | 35.84 | $36.15 | 11500 |
| 2024-07-18 | 35.81 | $36.41 | 9425 |
| 2024-07-17 | 35.74 | $36.67 | 2100 |
| 2024-07-16 | 35.65 | $36.43 | 3314 |
| 2024-07-15 | 35.56 | $36.07 | 9500 |
| 2024-07-12 | 35.51 | $36.09 | 7440 |
| 2024-07-11 | 35.45 | $35.79 | 36939 |
| 2024-07-10 | 35.41 | $35.52 | 6719 |
| 2024-07-09 | 35.40 | $35.32 | 9900 |
| 2024-07-08 | 35.41 | $35.36 | 4900 |
| 2024-07-05 | 35.42 | $35.48 | 2200 |
| 2024-07-03 | 35.41 | $35.37 | 4900 |
| 2024-07-02 | 35.41 | $35.37 | 5320 |
| 2024-07-01 | 35.42 | $35.22 | 6400 |
| 2024-06-28 | 35.44 | $35.41 | 2600 |
| 2024-06-27 | 35.44 | $35.51 | 7400 |
| 2024-06-26 | 35.44 | $35.65 | 3912 |
| 2024-06-25 | 35.41 | $35.77 | 5605 |
| 2024-06-24 | 35.38 | $36.03 | 3400 |
| 2024-06-21 | 35.31 | $35.82 | 3600 |
| 2024-06-20 | 35.25 | $35.67 | 7923 |
| 2024-06-18 | 35.21 | $35.61 | 2300 |
| 2024-06-17 | 35.17 | $35.44 | 8500 |
| 2024-06-14 | 35.14 | $35.21 | 5032 |
| 2024-06-13 | 35.13 | $35.26 | 9300 |
| 2024-06-12 | 35.12 | $35.26 | 4300 |
| 2024-06-11 | 35.10 | $35.28 | 2146 |
| 2024-06-10 | 35.08 | $35.32 | 3618 |
| 2024-06-07 | 35.06 | $35.34 | 2300 |
| 2024-06-06 | 35.03 | $35.32 | 3700 |
| 2024-06-05 | 35.00 | $35.33 | 4443 |
| 2024-06-04 | 34.96 | $35.27 | 3900 |
| 2024-06-03 | 34.93 | $35.04 | 2717 |
| 2024-05-31 | 34.92 | $35.09 | 2627 |
| 2024-05-30 | 34.90 | $34.58 | 12800 |
| 2024-05-29 | 34.93 | $34.38 | 2000 |
| 2024-05-28 | 34.99 | $34.62 | 6241 |
| 2024-05-24 | 35.03 | $34.99 | 1800 |
| 2024-05-23 | 35.04 | $34.98 | 5500 |
| 2024-05-22 | 35.04 | $35.37 | 3500 |
| 2024-05-21 | 35.01 | $35.34 | 7900 |
| 2024-05-20 | 34.97 | $35.30 | 4745 |
| 2024-05-17 | 34.94 | $35.49 | 6341 |
| 2024-05-16 | 34.88 | $35.45 | 5641 |
| 2024-05-15 | 34.82 | $35.27 | 2000 |
| 2024-05-14 | 34.77 | $35.08 | 1830 |
| 2024-05-13 | 34.74 | $35.09 | 5500 |
| 2024-05-10 | 34.71 | $35.13 | 1000 |
| 2024-05-09 | 34.66 | $35.07 | 4727 |
| 2024-05-08 | 34.62 | $34.90 | 4735 |
| 2024-05-07 | 34.59 | $34.86 | 2844 |
| 2024-05-06 | 34.56 | $34.60 | 2223 |
| 2024-05-03 | 34.56 | $34.47 | 2642 |
| 2024-05-02 | 34.56 | $34.24 | 1706 |
| 2024-05-01 | 34.60 | $34.31 | 4200 |
| 2024-04-30 | 34.63 | $34.33 | 3100 |
| 2024-04-29 | 34.66 | $34.67 | 3800 |
| 2024-04-26 | 34.66 | $34.60 | 3725 |
| 2024-04-25 | 34.67 | $34.71 | 13041 |
| 2024-04-24 | 34.66 | $34.81 | 7300 |
| 2024-04-23 | 34.64 | $34.74 | 1600 |
| 2024-04-22 | 34.63 | $34.51 | 15809 |
| 2024-04-19 | 34.65 | $34.31 | 8338 |
| 2024-04-18 | 34.68 | $34.02 | 4742 |
| 2024-04-17 | 34.75 | $33.98 | 3800 |
| 2024-04-16 | 34.83 | $33.93 | 6145 |
| 2024-04-15 | 34.93 | $34.02 | 2600 |
| 2024-04-12 | 35.03 | $34.20 | 10900 |
| 2024-04-11 | 35.11 | $34.52 | 16300 |
| 2024-04-10 | 35.17 | $34.79 | 2700 |
| 2024-04-09 | 35.22 | $35.08 | 4438 |
| 2024-04-08 | 35.23 | $35.00 | 4800 |
| 2024-04-05 | 35.25 | $35.03 | 1921 |
| 2024-04-04 | 35.28 | $34.91 | 4800 |
| 2024-04-03 | 35.32 | $35.27 | 12300 |
| 2024-04-02 | 35.32 | $35.37 | 44500 |
| 2024-04-01 | 35.32 | $35.55 | 4415 |
| 2024-03-28 | 35.29 | $35.78 | 2900 |
| 2024-03-27 | 35.24 | $35.70 | 5612 |
| 2024-03-26 | 35.19 | $35.17 | 4800 |
| 2024-03-25 | 35.19 | $35.22 | 9300 |
| 2024-03-22 | 35.19 | $35.42 | 2300 |
| 2024-03-21 | 35.17 | $35.52 | 4500 |
| 2024-03-20 | 35.13 | $35.49 | 6500 |
| 2024-03-19 | 35.09 | $35.45 | 20830 |
| 2024-03-18 | 35.05 | $35.20 | 2914 |
| 2024-03-15 | 35.04 | $35.14 | 4116 |
| 2024-03-14 | 35.03 | $35.26 | 4900 |
| 2024-03-13 | 35.00 | $35.43 | 9534 |
| 2024-03-12 | 34.96 | $35.50 | 4900 |
| 2024-03-11 | 34.90 | $35.34 | 3638 |
| 2024-03-08 | 34.85 | $35.16 | 4134 |
| 2024-03-07 | 34.82 | $35.25 | 6500 |
| 2024-03-06 | 34.77 | $35.19 | 1712 |
| 2024-03-05 | 34.73 | $34.98 | 6700 |
| 2024-03-04 | 34.70 | $35.09 | 4127 |
| 2024-03-01 | 34.66 | $35.03 | 3400 |
| 2024-02-29 | 34.62 | $35.02 | 2302 |
| 2024-02-28 | 34.58 | $35.03 | 4143 |
| 2024-02-27 | 34.54 | $34.98 | 4449 |
| 2024-02-26 | 34.49 | $34.97 | 5400 |
| 2024-02-23 | 34.44 | $35.17 | 6100 |
| 2024-02-22 | 34.36 | $34.95 | 8344 |
| 2024-02-21 | 34.30 | $34.67 | 3600 |
| 2024-02-20 | 34.26 | $34.51 | 19200 |
| 2024-02-16 | 34.23 | $34.49 | 5240 |
| 2024-02-15 | 34.21 | $34.57 | 4125 |
| 2024-02-14 | 34.17 | $34.35 | 2900 |
| 2024-02-13 | 34.15 | $34.23 | 12600 |
| 2024-02-12 | 34.14 | $34.40 | 4125 |
| 2024-02-09 | 34.11 | $34.40 | 5806 |
| 2024-02-08 | 34.08 | $34.37 | 12810 |
| 2024-02-07 | 34.05 | $34.38 | 3600 |
| 2024-02-06 | 34.02 | $34.24 | 7700 |
| 2024-02-05 | 33.99 | $34.13 | 7100 |
| 2024-02-02 | 33.98 | $34.39 | 104913 |
| 2024-02-01 | 33.94 | $34.41 | 9411 |
| 2024-01-31 | 33.89 | $34.09 | 12908 |
| 2024-01-30 | 33.87 | $34.44 | 15300 |
| 2024-01-29 | 33.81 | $34.23 | 19800 |
| 2024-01-26 | 33.76 | $34.15 | 17300 |
| 2024-01-25 | 33.72 | $34.17 | 205000 |
| 2024-01-24 | 33.67 | $33.91 | 242644 |
| 2024-01-23 | 33.65 | $34.09 | 7249 |
| 2024-01-22 | 33.60 | $33.98 | 6300 |
| 2024-01-19 | 33.56 | $33.93 | 40911 |
| 2024-01-18 | 33.52 | $33.77 | 4400 |
| 2024-01-17 | 33.50 | $33.56 | 185300 |
| 2024-01-16 | 33.49 | $33.64 | 9800 |
| 2024-01-12 | 33.47 | $33.76 | 27128 |
| 2024-01-11 | 33.44 | $33.63 | 3300 |
| 2024-01-10 | 33.42 | $33.66 | 4600 |
| 2024-01-09 | 33.40 | $33.59 | 4500 |
| 2024-01-08 | 33.38 | $33.65 | 2800 |
| 2024-01-05 | 33.35 | $33.45 | 5900 |
| 2024-01-04 | 33.34 | $33.52 | 5731 |
| 2024-01-03 | 33.32 | $33.51 | 3300 |
| 2024-01-02 | 33.30 | $33.63 | 7400 |
| 2023-12-29 | 33.26 | $33.56 | 14100 |
| 2023-12-28 | 33.23 | $33.53 | 8200 |
| 2023-12-27 | 33.20 | $33.47 | 8747 |
| 2023-12-26 | 33.17 | $33.40 | 4300 |
| 2023-12-22 | 33.15 | $33.32 | 18900 |
| 2023-12-21 | 33.13 | $33.31 | 18534 |
| 2023-12-20 | 33.11 | $33.17 | 5825 |
| 2023-12-19 | 33.11 | $33.54 | 2800 |
| 2023-12-18 | 33.06 | $33.50 | 20900 |
| 2023-12-15 | 33.02 | $33.28 | 4947 |
| 2023-12-14 | 32.99 | $33.47 | 12400 |
| 2023-12-13 | 32.94 | $33.91 | 5400 |
| 2023-12-12 | 32.84 | $33.47 | 6724 |
| 2023-12-11 | 32.77 | $33.30 | 13604 |
| 2023-12-08 | 32.71 | $33.01 | 7500 |
| 2023-12-07 | 32.68 | $33.03 | 7500 |
| 2023-12-06 | 32.64 | $33.02 | 3600 |
| 2023-12-05 | 32.60 | $33.08 | 18925 |
| 2023-12-04 | 32.55 | $33.27 | 11400 |
| 2023-12-01 | 32.48 | $33.26 | 13720 |
| 2023-11-30 | 32.40 | $33.07 | 11621 |
| 2023-11-29 | 32.33 | $32.65 | 3700 |
| 2023-11-28 | 32.29 | $32.76 | 17439 |
| 2023-11-27 | 32.24 | $32.80 | 6123 |
| 2023-11-24 | 32.18 | $32.84 | 3800 |
| 2023-11-22 | 32.11 | $32.83 | 10726 |
| 2023-11-21 | 32.04 | $32.64 | 14900 |
| 2023-11-20 | 31.98 | $32.54 | 7800 |
| 2023-11-17 | 31.92 | $32.49 | 6703 |
| 2023-11-16 | 31.86 | $32.46 | 12601 |
| 2023-11-15 | 31.79 | $32.47 | 6200 |
| 2023-11-14 | 31.72 | $32.46 | 8334 |
| 2023-11-13 | 31.64 | $32.17 | 4600 |
| 2023-11-10 | 31.59 | $32.13 | 2800 |
| 2023-11-09 | 31.53 | $31.84 | 31200 |
| 2023-11-08 | 31.50 | $32.03 | 5800 |
| 2023-11-07 | 31.44 | $31.99 | 12700 |
| 2023-11-06 | 31.39 | $32.00 | 3414 |
| 2023-11-03 | 31.32 | $32.01 | 4800 |
| 2023-11-02 | 31.25 | $31.72 | 7600 |
| 2023-11-01 | 31.20 | $31.22 | 50100 |
| 2023-10-31 | 31.20 | $31.09 | 7313 |
| 2023-10-30 | 31.21 | $30.87 | 7414 |
| 2023-10-27 | 31.25 | $30.56 | 29132 |
| 2023-10-26 | 31.32 | $30.97 | 4000 |
| 2023-10-25 | 31.35 | $31.11 | 6525 |
| 2023-10-24 | 31.38 | $31.12 | 3600 |
| 2023-10-23 | 31.41 | $30.89 | 7618 |
| 2023-10-20 | 31.46 | $31.10 | 3114 |
| 2023-10-19 | 31.50 | $31.32 | 11800 |
| 2023-10-18 | 31.52 | $31.51 | 9005 |
| 2023-10-17 | 31.52 | $31.70 | 7600 |
| 2023-10-16 | 31.50 | $31.71 | 12600 |
| 2023-10-13 | 31.48 | $31.41 | 3425 |
| 2023-10-12 | 31.48 | $31.32 | 8300 |
| 2023-10-11 | 31.50 | $31.51 | 16600 |
| 2023-10-10 | 31.50 | $31.51 | 28814 |
| 2023-10-09 | 31.50 | $31.39 | 1700 |
| 2023-10-06 | 31.51 | $31.07 | 2744 |
| 2023-10-05 | 31.56 | $30.87 | 20900 |
| 2023-10-04 | 31.63 | $30.93 | 10706 |
| 2023-10-03 | 31.70 | $30.74 | 10530 |
| 2023-10-02 | 31.81 | $30.91 | 15300 |
| 2023-09-29 | 31.90 | $31.15 | 5022 |
| 2023-09-28 | 31.98 | $31.32 | 15910 |
| 2023-09-27 | 32.05 | $31.15 | 8400 |
| 2023-09-26 | 32.14 | $31.31 | 3400 |
| 2023-09-25 | 32.23 | $31.67 | 3000 |
| 2023-09-22 | 32.29 | $31.70 | 2600 |
| 2023-09-21 | 32.35 | $31.95 | 6300 |
| 2023-09-20 | 32.39 | $32.38 | 9133 |
| 2023-09-19 | 32.40 | $32.39 | 9100 |
| 2023-09-18 | 32.40 | $32.39 | 10949 |
| 2023-09-15 | 32.40 | $32.32 | 5000 |
| 2023-09-14 | 32.40 | $32.55 | 9010 |
| 2023-09-13 | 32.39 | $32.32 | 6728 |
| 2023-09-12 | 32.40 | $32.29 | 34100 |
| 2023-09-11 | 32.41 | $32.30 | 7200 |
| 2023-09-08 | 32.42 | $32.22 | 7034 |
| 2023-09-07 | 32.44 | $32.24 | 5700 |
| 2023-09-06 | 32.46 | $32.12 | 80525 |
| 2023-09-05 | 32.50 | $32.32 | 3732 |
| 2023-09-01 | 32.52 | $32.60 | 3500 |
| 2023-08-31 | 32.51 | $32.62 | 8135 |
| 2023-08-30 | 32.49 | $32.73 | 4908 |
| 2023-08-29 | 32.47 | $32.69 | 3200 |
| 2023-08-28 | 32.45 | $32.52 | 3900 |
| 2023-08-25 | 32.44 | $32.41 | 7800 |
| 2023-08-24 | 32.44 | $32.17 | 5800 |
| 2023-08-23 | 32.47 | $32.28 | 19800 |
| 2023-08-22 | 32.49 | $32.12 | 5100 |
| 2023-08-21 | 32.53 | $32.14 | 6500 |
| 2023-08-18 | 32.57 | $32.22 | 6601 |
| 2023-08-17 | 32.61 | $32.20 | 7703 |
| 2023-08-16 | 32.65 | $32.35 | 9500 |
| 2023-08-15 | 32.68 | $32.42 | 10600 |
| 2023-08-14 | 32.71 | $32.66 | 9817 |
| 2023-08-11 | 32.71 | $32.65 | 17819 |
| 2023-08-10 | 32.72 | $32.54 | 24600 |
| 2023-08-09 | 32.74 | $32.65 | 5300 |
| 2023-08-08 | 32.75 | $32.58 | 9716 |
| 2023-08-07 | 32.77 | $32.68 | 4221 |
| 2023-08-04 | 32.78 | $32.38 | 11640 |
| 2023-08-03 | 32.82 | $32.57 | 48600 |
| 2023-08-02 | 32.84 | $32.72 | 3000 |
| 2023-08-01 | 32.86 | $32.82 | 6400 |
| 2023-07-31 | 32.86 | $32.82 | 4642 |
| 2023-07-28 | 32.87 | $32.91 | 4500 |
| 2023-07-27 | 32.86 | $32.93 | 15512 |
| 2023-07-26 | 32.85 | $33.25 | 108842 |
| 2023-07-25 | 32.81 | $33.31 | 9735 |
| 2023-07-24 | 32.76 | $33.33 | 14931 |
| 2023-07-21 | 32.70 | $33.28 | 6234 |
| 2023-07-20 | 32.64 | $33.07 | 3949 |
| 2023-07-19 | 32.59 | $32.73 | 24500 |
| 2023-07-18 | 32.58 | $32.66 | 6631 |
| 2023-07-17 | 32.57 | $32.70 | 9800 |
| 2023-07-14 | 32.56 | $32.71 | 5135 |
| 2023-07-13 | 32.54 | $32.77 | 11600 |
| 2023-07-12 | 32.52 | $32.69 | 5400 |
| 2023-07-11 | 32.50 | $32.68 | 8600 |
| 2023-07-10 | 32.48 | $32.51 | 4319 |
| 2023-07-07 | 32.48 | $32.40 | 6500 |
| 2023-07-06 | 32.49 | $32.66 | 4000 |
| 2023-07-05 | 32.47 | $32.74 | 6000 |
| 2023-07-03 | 32.44 | $32.85 | 1900 |
| 2023-06-30 | 32.40 | $32.92 | 4000 |
| 2023-06-29 | 32.34 | $32.53 | 7100 |
| 2023-06-28 | 32.32 | $32.32 | 7338 |
| 2023-06-27 | 32.32 | $32.48 | 19800 |
| 2023-06-26 | 32.31 | $32.40 | 4116 |
| 2023-06-23 | 32.30 | $32.38 | 3717 |
| 2023-06-22 | 32.29 | $32.57 | 9100 |
| 2023-06-21 | 32.26 | $32.51 | 12000 |
| 2023-06-20 | 32.23 | $32.50 | 19330 |
| 2023-06-16 | 32.20 | $32.73 | 8910 |
| 2023-06-15 | 32.15 | $32.63 | 11241 |
| 2023-06-14 | 32.10 | $32.24 | 13200 |
| 2023-06-13 | 32.08 | $32.21 | 53000 |
| 2023-06-12 | 32.07 | $32.08 | 131400 |
| 2023-06-09 | 32.07 | $32.13 | 5603 |
| 2023-06-08 | 32.06 | $32.10 | 5700 |
| 2023-06-07 | 32.05 | $31.98 | 6800 |
| 2023-06-06 | 32.06 | $31.90 | 11209 |
| 2023-06-05 | 32.08 | $32.03 | 6024 |
| 2023-06-02 | 32.08 | $32.03 | 4500 |
| 2023-06-01 | 32.09 | $31.54 | 7331 |
| 2023-05-31 | 32.15 | $31.44 | 9512 |
| 2023-05-30 | 32.22 | $31.44 | 9200 |
| 2023-05-26 | 32.30 | $31.61 | 4424 |
| 2023-05-25 | 32.38 | $31.59 | 5400 |
| 2023-05-24 | 32.46 | $31.74 | 105100 |
| 2023-05-23 | 32.54 | $31.98 | 2900 |
| 2023-05-22 | 32.59 | $32.26 | 16230 |
| 2023-05-19 | 32.63 | $32.50 | 7600 |
| 2023-05-18 | 32.64 | $32.44 | 3333 |
| 2023-05-17 | 32.67 | $32.43 | 40300 |
| 2023-05-16 | 32.69 | $32.40 | 25000 |
| 2023-05-15 | 32.72 | $32.66 | 18900 |
| 2023-05-12 | 32.73 | $32.70 | 23304 |
| 2023-05-11 | 32.73 | $32.65 | 21500 |
| 2023-05-10 | 32.74 | $32.69 | 25908 |
| 2023-05-09 | 32.74 | $32.79 | 248100 |
| 2023-05-08 | 32.74 | $32.75 | 3100 |
| 2023-05-05 | 32.74 | $32.84 | 6600 |
| 2023-05-04 | 32.73 | $32.56 | 13941 |
| 2023-05-03 | 32.74 | $32.67 | 8036 |
| 2023-05-02 | 32.75 | $32.98 | 6400 |
| 2023-05-01 | 32.73 | $33.18 | 3636 |
| 2023-04-28 | 32.68 | $33.03 | 10400 |
| 2023-04-27 | 32.64 | $32.89 | 3511 |
| 2023-04-26 | 32.62 | $32.55 | 13200 |
| 2023-04-25 | 32.62 | $32.97 | 3000 |
| 2023-04-24 | 32.59 | $32.98 | 5730 |
| 2023-04-21 | 32.55 | $32.96 | 4800 |
| 2023-04-20 | 32.50 | $32.94 | 5700 |
| 2023-04-19 | 32.46 | $32.92 | 6400 |
| 2023-04-18 | 32.41 | $32.90 | 7832 |
| 2023-04-17 | 32.36 | $32.90 | 4202 |
| 2023-04-14 | 32.30 | $32.74 | 4500 |
| 2023-04-13 | 32.25 | $32.87 | 7000 |
| 2023-04-12 | 32.19 | $32.74 | 8200 |
| 2023-04-11 | 32.13 | $32.72 | 9800 |
| 2023-04-10 | 32.07 | $32.66 | 3701 |
| 2023-04-06 | 32.00 | $32.61 | 21229 |
| 2023-04-05 | 31.94 | $32.55 | 3300 |
| 2023-04-04 | 31.88 | $32.34 | 39841 |
| 2023-04-03 | 31.83 | $32.42 | 5300 |
| 2023-03-31 | 31.76 | $32.28 | 14218 |
| 2023-03-30 | 31.71 | $32.02 | 6031 |
| 2023-03-29 | 31.68 | $31.92 | 5900 |
| 2023-03-28 | 31.65 | $31.69 | 12500 |
| 2023-03-27 | 31.65 | $31.61 | 40000 |
| 2023-03-24 | 31.65 | $31.40 | 13300 |
| 2023-03-23 | 31.68 | $31.05 | 10102 |
| 2023-03-22 | 31.74 | $31.15 | 3105 |
| 2023-03-21 | 31.81 | $31.71 | 5404 |
| 2023-03-20 | 31.82 | $31.71 | 4940 |
| 2023-03-17 | 31.83 | $31.20 | 8100 |
| 2023-03-16 | 31.89 | $31.72 | 13428 |
| 2023-03-15 | 31.91 | $31.43 | 9400 |
| 2023-03-14 | 31.96 | $31.44 | 9400 |
| 2023-03-13 | 32.02 | $31.21 | 3900 |
| 2023-03-10 | 32.10 | $31.15 | 2500 |
| 2023-03-09 | 32.20 | $31.50 | 6600 |
| 2023-03-08 | 32.28 | $31.84 | 7900 |
| 2023-03-07 | 32.32 | $31.87 | 10400 |
| 2023-03-06 | 32.37 | $32.29 | 6602 |
| 2023-03-03 | 32.38 | $32.18 | 14434 |
| 2023-03-02 | 32.40 | $31.99 | 19336 |
| 2023-03-01 | 32.44 | $31.72 | 12900 |
| 2023-02-28 | 32.52 | $31.99 | 12606 |
| 2023-02-27 | 32.57 | $32.22 | 4914 |
| 2023-02-24 | 32.61 | $32.27 | 10100 |
| 2023-02-23 | 32.64 | $32.41 | 18200 |
| 2023-02-22 | 32.67 | $32.40 | 15100 |
| 2023-02-21 | 32.70 | $32.53 | 5600 |
| 2023-02-17 | 32.71 | $32.92 | 7100 |
| 2023-02-16 | 32.69 | $32.58 | 4008 |
| 2023-02-15 | 32.71 | $32.68 | 13500 |
| 2023-02-14 | 32.71 | $32.61 | 16944 |
| 2023-02-13 | 32.72 | $32.83 | 8900 |
| 2023-02-10 | 32.71 | $32.63 | 4434 |
| 2023-02-09 | 32.71 | $32.26 | 12540 |
| 2023-02-08 | 32.76 | $32.41 | 9932 |
| 2023-02-07 | 32.80 | $32.70 | 12341 |
| 2023-02-06 | 32.81 | $32.63 | 18807 |
| 2023-02-03 | 32.83 | $32.51 | 5100 |
| 2023-02-02 | 32.86 | $32.71 | 20607 |
| 2023-02-01 | 32.88 | $32.83 | 14200 |
| 2023-01-31 | 32.88 | $32.84 | 8111 |
| 2023-01-30 | 32.89 | $32.58 | 22600 |
| 2023-01-27 | 32.92 | $32.62 | 11000 |
| 2023-01-26 | 32.95 | $32.73 | 53034 |
| 2023-01-25 | 32.98 | $32.74 | 5000 |
| 2023-01-24 | 33.00 | $32.74 | 19409 |
| 2023-01-23 | 33.03 | $32.59 | 6539 |
| 2023-01-20 | 33.07 | $32.54 | 14200 |
| 2023-01-19 | 33.13 | $32.29 | 10930 |
| 2023-01-18 | 33.22 | $32.53 | 5700 |
| 2023-01-17 | 33.29 | $33.20 | 6416 |
| 2023-01-13 | 33.30 | $33.43 | 23400 |
| 2023-01-12 | 33.29 | $33.36 | 13822 |
| 2023-01-11 | 33.28 | $33.48 | 5738 |
| 2023-01-10 | 33.26 | $33.26 | 6127 |
| 2023-01-09 | 33.26 | $33.30 | 145804 |
| 2023-01-06 | 33.25 | $33.58 | 16047 |
| 2023-01-05 | 33.22 | $32.81 | 41410 |
| 2023-01-04 | 33.26 | $33.19 | 8400 |
| 2023-01-03 | 33.27 | $33.04 | 13928 |
| 2022-12-30 | 33.29 | $33.04 | 23000 |
| 2022-12-29 | 33.32 | $33.30 | 47500 |
| 2022-12-28 | 33.32 | $33.07 | 4700 |
| 2022-12-27 | 33.35 | $33.44 | 5800 |
| 2022-12-23 | 33.34 | $33.26 | 40333 |
| 2022-12-22 | 33.34 | $33.18 | 8700 |
| 2022-12-21 | 33.36 | $33.36 | 5522 |
| 2022-12-20 | 33.36 | $32.98 | 5100 |
| 2022-12-19 | 33.40 | $32.96 | 2428 |
| 2022-12-16 | 33.45 | $33.13 | 17700 |
| 2022-12-15 | 33.48 | $33.35 | 5500 |
| 2022-12-14 | 33.50 | $33.95 | 3300 |
| 2022-12-13 | 33.45 | $34.01 | 4200 |
| 2022-12-12 | 33.39 | $34.01 | 3400 |
| 2022-12-09 | 33.32 | $33.62 | 3900 |
| 2022-12-08 | 33.29 | $33.86 | 4549 |
| 2022-12-07 | 33.23 | $33.77 | 10200 |
| 2022-12-06 | 33.18 | $33.62 | 12217 |
| 2022-12-05 | 33.13 | $33.79 | 3900 |
| 2022-12-02 | 33.06 | $34.12 | 3944 |
| 2022-12-01 | 32.95 | $34.04 | 3307 |
| 2022-11-30 | 32.84 | $33.91 | 3815 |
| 2022-11-29 | 32.72 | $33.39 | 4230 |
| 2022-11-28 | 32.65 | $33.40 | 2100 |
| 2022-11-25 | 32.57 | $33.69 | 2525 |
| 2022-11-23 | 32.46 | $33.56 | 8700 |
| 2022-11-22 | 32.34 | $33.52 | 14000 |
| 2022-11-21 | 32.21 | $33.23 | 6700 |
| 2022-11-18 | 32.11 | $32.96 | 6400 |
| 2022-11-17 | 32.02 | $32.57 | 13318 |
| 2022-11-16 | 31.96 | $32.58 | 15900 |
| 2022-11-15 | 31.89 | $32.40 | 22244 |
| 2022-11-14 | 31.84 | $32.30 | 16046 |
| 2022-11-11 | 31.79 | $32.37 | 36100 |
| 2022-11-10 | 31.73 | $32.86 | 9100 |
| 2022-11-09 | 31.61 | $32.11 | 5219 |
| 2022-11-08 | 31.56 | $32.44 | 11300 |
| 2022-11-07 | 31.47 | $32.18 | 22137 |
| 2022-11-04 | 31.39 | $32.02 | 10848 |
| 2022-11-03 | 31.33 | $31.75 | 5006 |
| 2022-11-02 | 31.28 | $31.88 | 4400 |
| 2022-11-01 | 31.22 | $32.39 | 27700 |
| 2022-10-31 | 31.10 | $32.37 | 17738 |
| 2022-10-28 | 30.96 | $32.52 | 3240 |
| 2022-10-27 | 30.80 | $31.66 | 9800 |
| 2022-10-26 | 30.71 | $31.49 | 20141 |
| 2022-10-25 | 30.63 | $31.35 | 13300 |
| 2022-10-24 | 30.55 | $31.07 | 4440 |
| 2022-10-21 | 30.50 | $30.65 | 7544 |
| 2022-10-20 | 30.48 | $30.15 | 12536 |
| 2022-10-19 | 30.52 | $30.50 | 22400 |
| 2022-10-18 | 30.52 | $30.76 | 258300 |
| 2022-10-17 | 30.49 | $30.32 | 11400 |
| 2022-10-14 | 30.51 | $29.75 | 7400 |
| 2022-10-13 | 30.59 | $30.24 | 12700 |
| 2022-10-12 | 30.63 | $29.47 | 82247 |
| 2022-10-11 | 30.75 | $29.74 | 102700 |
| 2022-10-10 | 30.86 | $29.62 | 11500 |
| 2022-10-07 | 30.99 | $29.58 | 7109 |
| 2022-10-06 | 31.13 | $30.13 | 19200 |
| 2022-10-05 | 31.24 | $30.71 | 16709 |
| 2022-10-04 | 31.29 | $30.96 | 4300 |
| 2022-10-03 | 31.33 | $30.40 | 10100 |
| 2022-09-30 | 31.43 | $29.68 | 21844 |
| 2022-09-29 | 31.61 | $30.08 | 67918 |
| 2022-09-28 | 31.77 | $30.64 | 7000 |
| 2022-09-27 | 31.89 | $30.14 | 18026 |
| 2022-09-26 | 32.08 | $30.52 | 15000 |
| 2022-09-23 | 32.24 | $30.79 | 2132 |
| 2022-09-22 | 32.39 | $31.38 | 23411 |
| 2022-09-21 | 32.50 | $31.43 | 3105 |
| 2022-09-20 | 32.61 | $31.75 | 5414 |
| 2022-09-19 | 32.70 | $32.12 | 9529 |
| 2022-09-16 | 32.76 | $31.97 | 9332 |
| 2022-09-15 | 32.85 | $32.03 | 7429 |
| 2022-09-14 | 32.93 | $32.34 | 7800 |
| 2022-09-13 | 33.00 | $32.36 | 5601 |
| 2022-09-12 | 33.06 | $33.35 | 4112 |
| 2022-09-09 | 33.03 | $33.14 | 4600 |
| 2022-09-08 | 33.02 | $32.91 | 5221 |
| 2022-09-07 | 33.03 | $32.86 | 12944 |
| 2022-09-06 | 33.05 | $32.20 | 14000 |
| 2022-09-02 | 33.14 | $32.24 | 12242 |
| 2022-09-01 | 33.24 | $32.66 | 2444 |
| 2022-08-31 | 33.30 | $32.47 | 4300 |
| 2022-08-30 | 33.38 | $32.61 | 6545 |
| 2022-08-29 | 33.47 | $32.99 | 8347 |
| 2022-08-26 | 33.52 | $33.11 | 3604 |
| 2022-08-25 | 33.56 | $33.82 | 6600 |
| 2022-08-24 | 33.53 | $33.64 | 5440 |
| 2022-08-23 | 33.52 | $33.58 | 7300 |
| 2022-08-22 | 33.51 | $33.76 | 25314 |
| 2022-08-19 | 33.49 | $34.28 | 6615 |
| 2022-08-18 | 33.40 | $34.35 | 3400 |
| 2022-08-17 | 33.30 | $34.29 | 7610 |
| 2022-08-16 | 33.20 | $34.40 | 8700 |
| 2022-08-15 | 33.07 | $34.21 | 4900 |
| 2022-08-12 | 32.95 | $34.00 | 26700 |
| 2022-08-11 | 32.84 | $33.53 | 13100 |
| 2022-08-10 | 32.77 | $33.58 | 14900 |
| 2022-08-09 | 32.69 | $33.24 | 8622 |
| 2022-08-08 | 32.63 | $33.11 | 16600 |
| 2022-08-05 | 32.58 | $33.02 | 4726 |
| 2022-08-04 | 32.53 | $32.99 | 260842 |
| 2022-08-03 | 32.48 | $33.14 | 10342 |
| 2022-08-02 | 32.41 | $32.99 | 8312 |
| 2022-08-01 | 32.35 | $33.14 | 27600 |
| 2022-07-29 | 32.27 | $33.22 | 8600 |
| 2022-07-28 | 32.17 | $33.03 | 10427 |
| 2022-07-27 | 32.08 | $32.57 | 4500 |
| 2022-07-26 | 32.03 | $32.33 | 4025 |
| 2022-07-25 | 31.99 | $32.26 | 7000 |
| 2022-07-22 | 31.97 | $32.08 | 5800 |
| 2022-07-21 | 31.95 | $32.01 | 15400 |
| 2022-07-20 | 31.95 | $31.90 | 5427 |
| 2022-07-19 | 31.95 | $32.02 | 11800 |
| 2022-07-18 | 31.95 | $31.56 | 53445 |
| 2022-07-15 | 31.99 | $31.93 | 4847 |
| 2022-07-14 | 31.99 | $31.58 | 1501 |
| 2022-07-13 | 32.04 | $31.78 | 8000 |
| 2022-07-12 | 32.06 | $31.91 | 15000 |
| 2022-07-11 | 32.08 | $32.12 | 3622 |
| 2022-07-08 | 32.08 | $32.14 | 7013 |
| 2022-07-07 | 32.07 | $32.17 | 139900 |
| 2022-07-06 | 32.06 | $32.14 | 11500 |
| 2022-07-05 | 32.05 | $31.89 | 8600 |
| 2022-07-01 | 32.07 | $32.36 | 9700 |
| 2022-06-30 | 32.04 | $31.96 | 33200 |
| 2022-06-29 | 32.04 | $31.94 | 7803 |
| 2022-06-28 | 32.05 | $31.89 | 3700 |
| 2022-06-27 | 32.07 | $32.21 | 1700 |
| 2022-06-24 | 32.06 | $32.12 | 7000 |
| 2022-06-23 | 32.05 | $31.57 | 6400 |
| 2022-06-22 | 32.10 | $31.27 | 6400 |
| 2022-06-21 | 32.19 | $31.18 | 3800 |
| 2022-06-17 | 32.29 | $30.57 | 31114 |
| 2022-06-16 | 32.48 | $30.54 | 3738 |
| 2022-06-15 | 32.68 | $31.14 | 26415 |
| 2022-06-14 | 32.84 | $30.99 | 19100 |
| 2022-06-13 | 33.04 | $31.33 | 7700 |
| 2022-06-10 | 33.22 | $32.24 | 5200 |
| 2022-06-09 | 33.32 | $32.59 | 4500 |
| 2022-06-08 | 33.39 | $33.21 | 2400 |
| 2022-06-07 | 33.41 | $33.70 | 8744 |
| 2022-06-06 | 33.38 | $33.39 | 5424 |
| 2022-06-03 | 33.38 | $33.34 | 5536 |
| 2022-06-02 | 33.39 | $33.59 | 7800 |
| 2022-06-01 | 33.37 | $33.36 | 9200 |
| 2022-05-31 | 33.37 | $33.60 | 29632 |
| 2022-05-27 | 33.34 | $33.82 | 5108 |
| 2022-05-26 | 33.29 | $33.39 | 4920 |
| 2022-05-25 | 33.28 | $33.14 | 11425 |
| 2022-05-24 | 33.30 | $33.11 | 9309 |
| 2022-05-23 | 33.32 | $32.72 | 11300 |
| 2022-05-20 | 33.38 | $32.29 | 13014 |
| 2022-05-19 | 33.49 | $32.18 | 16100 |
| 2022-05-18 | 33.63 | $32.56 | 5422 |
| 2022-05-17 | 33.74 | $33.53 | 8900 |
| 2022-05-16 | 33.77 | $33.28 | 14508 |
| 2022-05-13 | 33.82 | $33.20 | 82900 |
| 2022-05-12 | 33.88 | $32.87 | 335526 |
| 2022-05-11 | 33.99 | $32.88 | 21900 |
| 2022-05-10 | 34.11 | $32.93 | 51600 |
| 2022-05-09 | 34.23 | $33.17 | 9933 |
| 2022-05-06 | 34.34 | $33.53 | 75900 |
| 2022-05-05 | 34.43 | $33.48 | 938700 |
| 2022-05-04 | 34.53 | $34.35 | 14700 |
| 2022-05-03 | 34.55 | $33.55 | 22400 |
| 2022-05-02 | 34.65 | $33.43 | 23100 |
| 2022-04-29 | 34.78 | $33.68 | 28949 |
| 2022-04-28 | 34.89 | $34.87 | 6011 |
| 2022-04-27 | 34.90 | $34.49 | 28500 |
| 2022-04-26 | 34.94 | $34.48 | 265923 |
| 2022-04-25 | 34.99 | $34.93 | 14000 |
| 2022-04-22 | 35.00 | $34.83 | 14322 |
| 2022-04-21 | 35.01 | $35.64 | 25800 |
| 2022-04-20 | 34.95 | $35.83 | 9800 |
| 2022-04-19 | 34.85 | $35.37 | 8300 |
| 2022-04-18 | 34.80 | $34.91 | 5900 |
| 2022-04-14 | 34.79 | $35.13 | 15100 |
| 2022-04-13 | 34.75 | $35.22 | 7917 |
| 2022-04-12 | 34.70 | $35.14 | 8208 |
| 2022-04-11 | 34.66 | $35.18 | 7917 |
| 2022-04-08 | 34.60 | $35.52 | 8100 |
| 2022-04-07 | 34.50 | $35.47 | 8840 |
| 2022-04-06 | 34.40 | $35.28 | 12545 |
| 2022-04-05 | 34.31 | $34.88 | 20800 |
| 2022-04-04 | 34.25 | $34.88 | 11039 |
| 2022-04-01 | 34.18 | $35.03 | 6100 |
| 2022-03-31 | 34.09 | $34.76 | 10145 |
| 2022-03-30 | 34.02 | $34.99 | 9322 |
| 2022-03-29 | 33.92 | $34.91 | 15000 |
| 2022-03-28 | 33.82 | $34.61 | 6400 |
| 2022-03-25 | 33.73 | $34.41 | 9434 |
| 2022-03-24 | 33.66 | $34.23 | 10115 |
| 2022-03-23 | 33.60 | $33.91 | 8500 |
| 2022-03-22 | 33.57 | $34.17 | 6246 |
| 2022-03-21 | 33.51 | $34.12 | 24700 |
| 2022-03-18 | 33.44 | $34.07 | 12217 |
| 2022-03-17 | 33.38 | $33.93 | 8124 |
| 2022-03-16 | 33.32 | $33.61 | 28900 |
| 2022-03-15 | 33.29 | $33.51 | 6600 |
| 2022-03-14 | 33.27 | $32.99 | 3600 |
| 2022-03-11 | 33.30 | $32.92 | 6216 |
| 2022-03-10 | 33.34 | $33.09 | 8027 |
| 2022-03-09 | 33.36 | $33.21 | 12148 |
| 2022-03-08 | 33.38 | $32.84 | 9904 |
| 2022-03-07 | 33.43 | $33.52 | 9000 |
| 2022-03-04 | 33.42 | $33.94 | 6300 |
| 2022-03-03 | 33.37 | $33.63 | 29240 |
| 2022-03-02 | 33.34 | $33.46 | 8900 |
| 2022-03-01 | 33.33 | $32.93 | 10000 |
| 2022-02-28 | 33.37 | $33.21 | 9812 |
| 2022-02-25 | 33.39 | $33.41 | 19900 |
| 2022-02-24 | 33.39 | $32.46 | 12943 |
| 2022-02-23 | 33.49 | $32.50 | 9612 |
| 2022-02-22 | 33.59 | $32.86 | 8200 |
| 2022-02-18 | 33.67 | $33.06 | 7400 |
| 2022-02-17 | 33.73 | $33.06 | 11145 |
| 2022-02-16 | 33.80 | $33.26 | 5102 |
| 2022-02-15 | 33.86 | $33.23 | 30800 |
| 2022-02-14 | 33.92 | $33.10 | 15800 |
| 2022-02-11 | 34.01 | $33.34 | 6844 |
| 2022-02-10 | 34.08 | $33.54 | 7900 |
| 2022-02-09 | 34.14 | $34.19 | 51148 |
| 2022-02-08 | 34.13 | $33.95 | 4431 |
| 2022-02-07 | 34.15 | $33.75 | 4900 |
| 2022-02-04 | 34.19 | $33.87 | 8208 |
| 2022-02-03 | 34.23 | $34.11 | 4017 |
| 2022-02-02 | 34.24 | $34.28 | 14148 |
| 2022-02-01 | 34.23 | $33.91 | 11400 |
| 2022-01-31 | 34.27 | $34.04 | 9019 |
| 2022-01-28 | 34.29 | $33.70 | 8500 |
| 2022-01-27 | 34.35 | $33.17 | 59849 |
| 2022-01-26 | 34.48 | $33.23 | 33036 |
| 2022-01-25 | 34.61 | $33.60 | 19845 |
| 2022-01-24 | 34.71 | $33.93 | 59729 |
| 2022-01-21 | 34.80 | $33.95 | 7800 |
| 2022-01-20 | 34.89 | $34.06 | 19600 |
| 2022-01-19 | 34.97 | $34.34 | 16600 |
| 2022-01-18 | 35.04 | $34.41 | 9700 |
| 2022-01-14 | 35.11 | $34.79 | 10200 |
| 2022-01-13 | 35.14 | $34.94 | 7200 |
| 2022-01-12 | 35.16 | $35.16 | 7800 |
| 2022-01-11 | 35.16 | $35.10 | 27226 |
| 2022-01-10 | 35.17 | $35.11 | 7903 |
| 2022-01-07 | 35.17 | $35.28 | 4500 |
| 2022-01-06 | 35.16 | $35.35 | 21600 |
| 2022-01-05 | 35.14 | $35.40 | 8136 |
| 2022-01-04 | 35.12 | $35.63 | 20129 |
| 2022-01-03 | 35.06 | $35.52 | 4322 |
| 2021-12-31 | 35.01 | $35.87 | 7617 |
| 2021-12-30 | 34.92 | $35.81 | 4400 |
| 2021-12-29 | 34.83 | $35.86 | 2521 |
| 2021-12-28 | 34.72 | $35.66 | 21000 |
| 2021-12-27 | 34.62 | $35.51 | 6614 |
| 2021-12-23 | 34.53 | $35.07 | 5400 |
| 2021-12-22 | 34.47 | $35.13 | 12309 |
| 2021-12-21 | 34.40 | $34.87 | 11637 |
| 2021-12-20 | 34.35 | $34.71 | 9007 |
| 2021-12-17 | 34.32 | $34.88 | 5319 |
| 2021-12-16 | 34.26 | $35.36 | 9348 |
| 2021-12-15 | 34.14 | $35.08 | 7200 |
| 2021-12-14 | 34.04 | $34.61 | 7102 |
| 2021-12-13 | 33.98 | $34.78 | 10626 |
| 2021-12-10 | 33.90 | $34.58 | 4900 |
| 2021-12-09 | 33.83 | $34.23 | 5200 |
| 2021-12-08 | 33.78 | $34.30 | 7100 |
| 2021-12-07 | 33.73 | $34.29 | 8400 |
| 2021-12-06 | 33.67 | $34.02 | 9300 |
| 2021-12-03 | 33.63 | $33.59 | 15349 |
| 2021-12-02 | 33.64 | $33.43 | 7600 |
| 2021-12-01 | 33.66 | $32.90 | 6200 |
| 2021-11-30 | 33.74 | $33.06 | 8414 |
| 2021-11-29 | 33.81 | $33.93 | 3800 |
| 2021-11-26 | 33.80 | $33.58 | 4900 |
| 2021-11-24 | 33.82 | $34.10 | 7500 |
| 2021-11-23 | 33.79 | $34.13 | 18400 |
| 2021-11-22 | 33.76 | $34.01 | 5600 |
| 2021-11-19 | 33.73 | $33.87 | 6100 |
| 2021-11-18 | 33.72 | $33.88 | 8700 |
| 2021-11-17 | 33.70 | $34.04 | 3900 |
| 2021-11-16 | 33.66 | $34.07 | 5402 |
| 2021-11-15 | 33.62 | $34.05 | 7200 |
| 2021-11-12 | 33.57 | $33.99 | 129249 |
| 2021-11-11 | 33.53 | $33.80 | 5100 |
| 2021-11-10 | 33.50 | $33.93 | 7800 |
| 2021-11-09 | 33.46 | $33.80 | 6334 |
| 2021-11-08 | 33.42 | $33.74 | 5240 |
| 2021-11-05 | 33.39 | $33.82 | 29239 |
| 2021-11-04 | 33.34 | $33.68 | 20500 |
| 2021-11-03 | 33.31 | $33.71 | 8700 |
| 2021-11-02 | 33.26 | $33.69 | 8632 |
| 2021-11-01 | 33.22 | $33.48 | 3722 |
| 2021-10-29 | 33.19 | $33.60 | 9400 |
| 2021-10-28 | 33.15 | $33.50 | 4600 |
| 2021-10-27 | 33.11 | $33.37 | 8200 |
| 2021-10-26 | 33.08 | $33.66 | 49000 |
| 2021-10-25 | 33.02 | $33.64 | 7100 |
| 2021-10-22 | 32.96 | $33.72 | 4100 |
| 2021-10-21 | 32.88 | $33.53 | 7930 |
| 2021-10-20 | 32.81 | $33.42 | 3736 |
| 2021-10-19 | 32.74 | $33.24 | 6207 |
| 2021-10-18 | 32.69 | $32.97 | 15708 |
| 2021-10-15 | 32.66 | $33.09 | 11300 |
| 2021-10-14 | 32.62 | $33.03 | 6149 |
| 2021-10-13 | 32.57 | $32.60 | 51200 |
| 2021-10-12 | 32.57 | $32.46 | 4630 |
| 2021-10-11 | 32.58 | $32.45 | 9600 |
| 2021-10-08 | 32.59 | $32.60 | 3600 |
| 2021-10-07 | 32.59 | $32.68 | 4400 |
| 2021-10-06 | 32.58 | $32.48 | 5300 |
| 2021-10-05 | 32.60 | $32.24 | 10410 |
| 2021-10-04 | 32.63 | $31.99 | 4300 |
| 2021-10-01 | 32.70 | $32.14 | 7400 |
| 2021-09-30 | 32.76 | $31.95 | 5900 |
| 2021-09-29 | 32.84 | $32.32 | 6238 |
| 2021-09-28 | 32.90 | $32.08 | 10100 |
| 2021-09-27 | 32.99 | $32.49 | 63300 |
| 2021-09-24 | 33.04 | $32.76 | 6037 |
| 2021-09-23 | 33.07 | $32.73 | 2901 |
| 2021-09-22 | 33.10 | $32.65 | 3427 |
| 2021-09-21 | 33.15 | $32.52 | 8700 |
| 2021-09-20 | 33.22 | $32.56 | 6444 |
| 2021-09-17 | 33.29 | $32.80 | 10600 |
| 2021-09-16 | 33.34 | $33.07 | 4818 |
| 2021-09-15 | 33.37 | $33.20 | 7501 |
| 2021-09-14 | 33.38 | $33.08 | 5424 |
| 2021-09-13 | 33.42 | $33.20 | 9100 |
| 2021-09-10 | 33.44 | $33.20 | 6611 |
| 2021-09-09 | 33.46 | $33.41 | 3930 |
| 2021-09-08 | 33.47 | $33.59 | 5100 |
| 2021-09-07 | 33.46 | $33.36 | 4400 |
| 2021-09-03 | 33.47 | $33.76 | 3800 |
| 2021-09-02 | 33.44 | $33.81 | 5200 |
| 2021-09-01 | 33.40 | $33.66 | 2900 |
| 2021-08-31 | 33.37 | $33.57 | 5308 |
| 2021-08-30 | 33.35 | $33.57 | 2800 |
| 2021-08-27 | 33.33 | $33.45 | 2600 |
| 2021-08-26 | 33.31 | $33.35 | 4600 |
| 2021-08-25 | 33.31 | $33.43 | 4500 |
| 2021-08-24 | 33.30 | $33.44 | 12028 |
| 2021-08-23 | 33.28 | $33.62 | 9422 |
| 2021-08-20 | 33.25 | $33.70 | 5944 |
| 2021-08-19 | 33.20 | $33.49 | 6310 |
| 2021-08-18 | 33.17 | $33.35 | 15221 |
| 2021-08-17 | 33.15 | $33.75 | 7600 |
| 2021-08-16 | 33.08 | $33.75 | 3600 |
| 2021-08-13 | 33.01 | $33.45 | 2526 |
| 2021-08-12 | 32.97 | $33.32 | 9500 |
| 2021-08-11 | 32.93 | $33.30 | 6100 |
| 2021-08-10 | 32.89 | $33.18 | 5000 |
| 2021-08-09 | 32.86 | $33.13 | 10422 |
| 2021-08-06 | 32.83 | $33.16 | 4212 |
| 2021-08-05 | 32.80 | $33.12 | 2300 |
| 2021-08-04 | 32.76 | $33.05 | 6000 |
| 2021-08-03 | 32.73 | $33.30 | 3600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
40.64
2026-07-31
Close Price
$41.00
Vol: 229402
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
30.11
Average
35.54
Maximum
40.64
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 40.64 | $41.00 | 229402 |
| 2026-07-30 | 40.58 | $41.08 | 4100 |
| 2026-07-29 | 40.51 | $41.50 | 1900 |
| 2026-07-28 | 40.39 | $41.57 | 7226 |
| 2026-07-27 | 40.25 | $40.96 | 8700 |
| 2026-07-24 | 40.16 | $40.72 | 29849 |
| 2026-07-23 | 40.08 | $40.04 | 2800 |
| 2026-07-22 | 40.07 | $40.04 | 20311 |
| 2026-07-21 | 40.05 | $40.02 | 3210 |
| 2026-07-20 | 40.02 | $40.32 | 2943 |
| 2026-07-17 | 39.96 | $40.42 | 3305 |
| 2026-07-16 | 39.88 | $40.54 | 3700 |
| 2026-07-15 | 39.79 | $39.68 | 4000 |
| 2026-07-14 | 39.77 | $39.92 | 3700 |
| 2026-07-13 | 39.73 | $40.28 | 3900 |
| 2026-07-10 | 39.65 | $40.06 | 3700 |
| 2026-07-09 | 39.59 | $39.87 | 4200 |
| 2026-07-08 | 39.54 | $39.99 | 5100 |
| 2026-07-07 | 39.47 | $40.48 | 3100 |
| 2026-07-06 | 39.36 | $40.14 | 3000 |
| 2026-07-02 | 39.27 | $40.35 | 2100 |
| 2026-07-01 | 39.15 | $39.61 | 4000 |
| 2026-06-30 | 39.11 | $39.28 | 5123 |
| 2026-06-29 | 39.09 | $39.37 | 3805 |
| 2026-06-26 | 39.06 | $39.40 | 4300 |
| 2026-06-25 | 39.03 | $38.87 | 4237 |
| 2026-06-24 | 39.05 | $39.15 | 7300 |
| 2026-06-23 | 39.05 | $38.89 | 3548 |
| 2026-06-22 | 39.07 | $38.53 | 8700 |
| 2026-06-18 | 39.14 | $38.68 | 5400 |
| 2026-06-17 | 39.19 | $38.72 | 3610 |
| 2026-06-16 | 39.25 | $39.38 | 3400 |
| 2026-06-15 | 39.24 | $39.29 | 4928 |
| 2026-06-12 | 39.24 | $39.39 | 4815 |
| 2026-06-11 | 39.23 | $39.25 | 3900 |
| 2026-06-10 | 39.23 | $39.34 | 3603 |
| 2026-06-09 | 39.22 | $39.30 | 4800 |
| 2026-06-08 | 39.21 | $38.93 | 2640 |
| 2026-06-05 | 39.24 | $39.40 | 900 |
| 2026-06-04 | 39.21 | $39.09 | 10139 |
| 2026-06-03 | 39.22 | $38.90 | 1519 |
| 2026-06-02 | 39.24 | $38.98 | 4947 |
| 2026-06-01 | 39.26 | $38.91 | 1500 |
| 2026-05-29 | 39.28 | $39.00 | 72527 |
| 2026-05-28 | 39.29 | $39.26 | 3300 |
| 2026-05-27 | 39.28 | $39.47 | 4800 |
| 2026-05-26 | 39.25 | $39.68 | 4100 |
| 2026-05-22 | 39.19 | $39.90 | 5200 |
| 2026-05-21 | 39.10 | $39.63 | 2500 |
| 2026-05-20 | 39.04 | $39.53 | 17841 |
| 2026-05-19 | 38.99 | $39.47 | 3800 |
| 2026-05-18 | 38.94 | $39.53 | 11413 |
| 2026-05-15 | 38.88 | $38.97 | 1810 |
| 2026-05-14 | 38.88 | $39.06 | 3500 |
| 2026-05-13 | 38.87 | $38.77 | 2426 |
| 2026-05-12 | 38.89 | $38.82 | 2206 |
| 2026-05-11 | 38.91 | $38.63 | 3717 |
| 2026-05-08 | 38.94 | $38.61 | 2108 |
| 2026-05-07 | 38.98 | $38.80 | 4300 |
| 2026-05-06 | 39.00 | $38.79 | 4400 |
| 2026-05-05 | 39.02 | $38.93 | 3320 |
| 2026-05-04 | 39.03 | $38.85 | 800 |
| 2026-05-01 | 39.05 | $39.14 | 3100 |
| 2026-04-30 | 39.04 | $39.23 | 1800 |
| 2026-04-29 | 39.01 | $38.85 | 6744 |
| 2026-04-28 | 39.02 | $39.03 | 7922 |
| 2026-04-27 | 39.01 | $38.84 | 3300 |
| 2026-04-24 | 39.01 | $38.99 | 3047 |
| 2026-04-23 | 38.99 | $39.20 | 5100 |
| 2026-04-22 | 38.95 | $38.89 | 24654 |
| 2026-04-21 | 38.94 | $38.99 | 2600 |
| 2026-04-20 | 38.91 | $39.31 | 2900 |
| 2026-04-17 | 38.85 | $39.35 | 1800 |
| 2026-04-16 | 38.78 | $39.08 | 4900 |
| 2026-04-15 | 38.73 | $38.98 | 1011 |
| 2026-04-14 | 38.70 | $38.95 | 1745 |
| 2026-04-13 | 38.67 | $38.99 | 3001 |
| 2026-04-10 | 38.63 | $38.77 | 900 |
| 2026-04-09 | 38.62 | $39.23 | 1300 |
| 2026-04-08 | 38.57 | $39.20 | 1900 |
| 2026-04-07 | 38.52 | $38.77 | 4330 |
| 2026-04-06 | 38.52 | $38.88 | 2300 |
| 2026-04-02 | 38.51 | $38.73 | 1234 |
| 2026-04-01 | 38.53 | $38.45 | 3938 |
| 2026-03-31 | 38.58 | $38.35 | 2848 |
| 2026-03-30 | 38.65 | $38.07 | 15449 |
| 2026-03-27 | 38.76 | $37.76 | 1630 |
| 2026-03-26 | 38.91 | $38.20 | 2034 |
| 2026-03-25 | 39.03 | $38.40 | 2000 |
| 2026-03-24 | 39.14 | $38.23 | 2201 |
| 2026-03-23 | 39.28 | $38.34 | 6204 |
| 2026-03-20 | 39.41 | $38.17 | 7000 |
| 2026-03-19 | 39.56 | $38.65 | 1500 |
| 2026-03-18 | 39.67 | $38.77 | 3528 |
| 2026-03-17 | 39.78 | $39.39 | 1429 |
| 2026-03-16 | 39.83 | $39.41 | 2700 |
| 2026-03-13 | 39.88 | $39.27 | 4629 |
| 2026-03-12 | 39.94 | $39.13 | 5200 |
| 2026-03-11 | 40.02 | $39.34 | 5900 |
| 2026-03-10 | 40.08 | $39.56 | 1500 |
| 2026-03-09 | 40.12 | $39.87 | 3809 |
| 2026-03-06 | 40.13 | $40.11 | 1500 |
| 2026-03-05 | 40.11 | $40.25 | 3236 |
| 2026-03-04 | 40.08 | $40.55 | 5200 |
| 2026-03-03 | 40.02 | $40.43 | 3538 |
| 2026-03-02 | 39.96 | $40.59 | 4300 |
| 2026-02-27 | 39.88 | $40.63 | 5331 |
| 2026-02-26 | 39.79 | $40.33 | 3400 |
| 2026-02-25 | 39.72 | $40.00 | 7600 |
| 2026-02-24 | 39.68 | $39.89 | 5742 |
| 2026-02-23 | 39.66 | $39.69 | 4800 |
| 2026-02-20 | 39.65 | $39.86 | 27906 |
| 2026-02-19 | 39.62 | $39.71 | 1900 |
| 2026-02-18 | 39.60 | $39.69 | 95000 |
| 2026-02-17 | 39.58 | $39.62 | 25800 |
| 2026-02-13 | 39.57 | $39.67 | 1546 |
| 2026-02-12 | 39.56 | $39.36 | 9500 |
| 2026-02-11 | 39.57 | $39.77 | 43300 |
| 2026-02-10 | 39.54 | $39.91 | 2500 |
| 2026-02-09 | 39.49 | $39.71 | 4243 |
| 2026-02-06 | 39.46 | $39.82 | 4600 |
| 2026-02-05 | 39.41 | $39.57 | 4400 |
| 2026-02-04 | 39.38 | $39.62 | 5739 |
| 2026-02-03 | 39.35 | $39.35 | 2734 |
| 2026-02-02 | 39.33 | $39.54 | 3518 |
| 2026-01-30 | 39.30 | $39.40 | 5200 |
| 2026-01-29 | 39.27 | $39.23 | 16500 |
| 2026-01-28 | 39.26 | $39.33 | 395100 |
| 2026-01-27 | 39.23 | $39.51 | 20837 |
| 2026-01-26 | 39.19 | $39.56 | 13100 |
| 2026-01-23 | 39.14 | $39.37 | 1200 |
| 2026-01-22 | 39.11 | $39.42 | 9892 |
| 2026-01-21 | 39.07 | $39.34 | 10031 |
| 2026-01-20 | 39.03 | $39.02 | 5326 |
| 2026-01-16 | 39.02 | $39.55 | 18500 |
| 2026-01-15 | 38.96 | $39.38 | 3800 |
| 2026-01-14 | 38.91 | $39.33 | 3218 |
| 2026-01-13 | 38.86 | $39.04 | 31300 |
| 2026-01-12 | 38.84 | $39.05 | 2804 |
| 2026-01-09 | 38.81 | $39.00 | 13100 |
| 2026-01-08 | 38.79 | $39.02 | 19200 |
| 2026-01-07 | 38.77 | $38.60 | 184941 |
| 2026-01-06 | 38.78 | $38.87 | 8000 |
| 2026-01-05 | 38.77 | $38.56 | 5100 |
| 2026-01-02 | 38.78 | $38.50 | 10100 |
| 2025-12-31 | 38.81 | $38.69 | 4546 |
| 2025-12-30 | 38.82 | $38.99 | 6000 |
| 2025-12-29 | 38.80 | $38.97 | 4500 |
| 2025-12-26 | 38.78 | $38.97 | 7442 |
| 2025-12-24 | 38.77 | $39.00 | 5300 |
| 2025-12-23 | 38.75 | $38.89 | 9919 |
| 2025-12-22 | 38.75 | $38.86 | 18300 |
| 2025-12-19 | 38.74 | $38.64 | 16244 |
| 2025-12-18 | 38.76 | $38.71 | 4200 |
| 2025-12-17 | 38.76 | $38.78 | 5200 |
| 2025-12-16 | 38.76 | $38.59 | 6600 |
| 2025-12-15 | 38.78 | $38.88 | 9415 |
| 2025-12-12 | 38.77 | $38.68 | 7000 |
| 2025-12-11 | 38.78 | $38.82 | 78329 |
| 2025-12-10 | 38.78 | $38.50 | 3100 |
| 2025-12-09 | 38.81 | $38.35 | 33800 |
| 2025-12-08 | 38.85 | $38.49 | 3500 |
| 2025-12-05 | 38.88 | $38.82 | 9100 |
| 2025-12-04 | 38.88 | $38.89 | 12724 |
| 2025-12-03 | 38.87 | $38.96 | 7500 |
| 2025-12-02 | 38.84 | $38.87 | 6300 |
| 2025-12-01 | 38.83 | $38.99 | 16701 |
| 2025-11-28 | 38.79 | $39.37 | 3544 |
| 2025-11-26 | 38.72 | $39.25 | 24441 |
| 2025-11-25 | 38.65 | $39.13 | 11044 |
| 2025-11-24 | 38.60 | $38.63 | 110500 |
| 2025-11-21 | 38.59 | $38.84 | 11600 |
| 2025-11-20 | 38.57 | $38.36 | 4800 |
| 2025-11-19 | 38.60 | $38.47 | 21147 |
| 2025-11-18 | 38.62 | $38.60 | 11247 |
| 2025-11-17 | 38.63 | $38.59 | 11247 |
| 2025-11-14 | 38.65 | $38.83 | 9233 |
| 2025-11-13 | 38.65 | $38.85 | 2823 |
| 2025-11-12 | 38.64 | $39.03 | 900 |
| 2025-11-11 | 38.62 | $38.91 | 1500 |
| 2025-11-10 | 38.62 | $38.62 | 4613 |
| 2025-11-07 | 38.65 | $38.44 | 2300 |
| 2025-11-06 | 38.69 | $38.11 | 3407 |
| 2025-11-05 | 38.78 | $38.29 | 3947 |
| 2025-11-04 | 38.85 | $38.23 | 3300 |
| 2025-11-03 | 38.93 | $38.11 | 5600 |
| 2025-10-31 | 39.04 | $38.34 | 4407 |
| 2025-10-30 | 39.12 | $38.40 | 11000 |
| 2025-10-29 | 39.21 | $38.25 | 4049 |
| 2025-10-28 | 39.32 | $38.95 | 4736 |
| 2025-10-27 | 39.36 | $39.31 | 3000 |
| 2025-10-24 | 39.38 | $39.21 | 1815 |
| 2025-10-23 | 39.40 | $39.28 | 4442 |
| 2025-10-22 | 39.41 | $39.51 | 2715 |
| 2025-10-21 | 39.41 | $39.58 | 1300 |
| 2025-10-20 | 39.40 | $39.50 | 2829 |
| 2025-10-17 | 39.39 | $39.26 | 1043 |
| 2025-10-16 | 39.41 | $38.91 | 3700 |
| 2025-10-15 | 39.46 | $39.35 | 4500 |
| 2025-10-14 | 39.47 | $39.55 | 4717 |
| 2025-10-13 | 39.46 | $39.22 | 16500 |
| 2025-10-10 | 39.49 | $39.19 | 3600 |
| 2025-10-09 | 39.52 | $39.32 | 4200 |
| 2025-10-08 | 39.54 | $39.64 | 3000 |
| 2025-10-07 | 39.53 | $39.60 | 4700 |
| 2025-10-06 | 39.53 | $39.58 | 3800 |
| 2025-10-03 | 39.53 | $39.56 | 4700 |
| 2025-10-02 | 39.53 | $39.42 | 3906 |
| 2025-10-01 | 39.55 | $39.55 | 4200 |
| 2025-09-30 | 39.56 | $39.84 | 5500 |
| 2025-09-29 | 39.53 | $39.66 | 3117 |
| 2025-09-26 | 39.53 | $39.54 | 5228 |
| 2025-09-25 | 39.54 | $39.23 | 15700 |
| 2025-09-24 | 39.58 | $39.52 | 30500 |
| 2025-09-23 | 39.60 | $39.46 | 3447 |
| 2025-09-22 | 39.63 | $39.34 | 4400 |
| 2025-09-19 | 39.67 | $39.38 | 5100 |
| 2025-09-18 | 39.71 | $39.36 | 9600 |
| 2025-09-17 | 39.75 | $39.51 | 6000 |
| 2025-09-16 | 39.79 | $39.39 | 5428 |
| 2025-09-15 | 39.84 | $39.59 | 12400 |
| 2025-09-12 | 39.87 | $39.87 | 2200 |
| 2025-09-11 | 39.87 | $40.11 | 2000 |
| 2025-09-10 | 39.85 | $39.52 | 4734 |
| 2025-09-09 | 39.89 | $39.76 | 4341 |
| 2025-09-08 | 39.90 | $39.79 | 5200 |
| 2025-09-05 | 39.92 | $39.76 | 10000 |
| 2025-09-04 | 39.93 | $39.90 | 8500 |
| 2025-09-03 | 39.93 | $39.76 | 5424 |
| 2025-09-02 | 39.95 | $39.82 | 9300 |
| 2025-08-29 | 39.96 | $40.02 | 6000 |
| 2025-08-28 | 39.95 | $39.84 | 5745 |
| 2025-08-27 | 39.95 | $39.97 | 6505 |
| 2025-08-26 | 39.94 | $39.82 | 5406 |
| 2025-08-25 | 39.95 | $39.87 | 5815 |
| 2025-08-22 | 39.95 | $40.28 | 2118 |
| 2025-08-21 | 39.91 | $40.20 | 7909 |
| 2025-08-20 | 39.87 | $40.36 | 3844 |
| 2025-08-19 | 39.82 | $40.03 | 18500 |
| 2025-08-18 | 39.81 | $39.63 | 3100 |
| 2025-08-15 | 39.83 | $39.74 | 5418 |
| 2025-08-14 | 39.84 | $39.81 | 9720 |
| 2025-08-13 | 39.84 | $40.06 | 11200 |
| 2025-08-12 | 39.81 | $39.80 | 5648 |
| 2025-08-11 | 39.81 | $39.84 | 4729 |
| 2025-08-08 | 39.81 | $39.94 | 3800 |
| 2025-08-07 | 39.79 | $39.78 | 3400 |
| 2025-08-06 | 39.79 | $39.86 | 12700 |
| 2025-08-05 | 39.78 | $39.65 | 11100 |
| 2025-08-04 | 39.79 | $39.95 | 20200 |
| 2025-08-01 | 39.78 | $39.53 | 17721 |
| 2025-07-31 | 39.80 | $39.54 | 369835 |
| 2025-07-30 | 39.83 | $39.70 | 7048 |
| 2025-07-29 | 39.85 | $39.91 | 3938 |
| 2025-07-28 | 39.84 | $39.76 | 4317 |
| 2025-07-25 | 39.85 | $40.20 | 3103 |
| 2025-07-24 | 39.81 | $40.15 | 3442 |
| 2025-07-23 | 39.78 | $39.97 | 7400 |
| 2025-07-22 | 39.76 | $40.03 | 3200 |
| 2025-07-21 | 39.74 | $39.67 | 3100 |
| 2025-07-18 | 39.75 | $39.67 | 2000 |
| 2025-07-17 | 39.76 | $39.63 | 13900 |
| 2025-07-16 | 39.77 | $39.58 | 108103 |
| 2025-07-15 | 39.79 | $39.32 | 2900 |
| 2025-07-14 | 39.83 | $39.74 | 1346 |
| 2025-07-11 | 39.84 | $39.60 | 3000 |
| 2025-07-10 | 39.86 | $39.83 | 9346 |
| 2025-07-09 | 39.85 | $39.92 | 5400 |
| 2025-07-08 | 39.84 | $39.86 | 1800 |
| 2025-07-07 | 39.84 | $40.03 | 13940 |
| 2025-07-03 | 39.82 | $40.13 | 3212 |
| 2025-07-02 | 39.79 | $39.84 | 8600 |
| 2025-07-01 | 39.79 | $40.24 | 7313 |
| 2025-06-30 | 39.75 | $39.93 | 5915 |
| 2025-06-27 | 39.74 | $39.69 | 7300 |
| 2025-06-26 | 39.76 | $39.59 | 7903 |
| 2025-06-25 | 39.79 | $39.61 | 5408 |
| 2025-06-24 | 39.81 | $39.98 | 2243 |
| 2025-06-23 | 39.80 | $39.83 | 3700 |
| 2025-06-20 | 39.81 | $39.39 | 4200 |
| 2025-06-18 | 39.86 | $39.43 | 4232 |
| 2025-06-17 | 39.91 | $39.56 | 12900 |
| 2025-06-16 | 39.95 | $39.71 | 229819 |
| 2025-06-13 | 39.98 | $39.69 | 5100 |
| 2025-06-12 | 40.02 | $40.14 | 12900 |
| 2025-06-11 | 40.01 | $39.81 | 26825 |
| 2025-06-10 | 40.02 | $39.92 | 5202 |
| 2025-06-09 | 40.03 | $39.94 | 2700 |
| 2025-06-06 | 40.03 | $40.04 | 14300 |
| 2025-06-05 | 40.02 | $39.90 | 2600 |
| 2025-06-04 | 40.02 | $40.03 | 2700 |
| 2025-06-03 | 40.00 | $40.24 | 10000 |
| 2025-06-02 | 39.97 | $40.16 | 3737 |
| 2025-05-30 | 39.93 | $40.22 | 6144 |
| 2025-05-29 | 39.89 | $39.99 | 21800 |
| 2025-05-28 | 39.87 | $39.87 | 4100 |
| 2025-05-27 | 39.85 | $40.15 | 4600 |
| 2025-05-23 | 39.81 | $39.77 | 2439 |
| 2025-05-22 | 39.79 | $39.77 | 10600 |
| 2025-05-21 | 39.77 | $39.97 | 3113 |
| 2025-05-20 | 39.73 | $40.36 | 7400 |
| 2025-05-19 | 39.64 | $40.47 | 38945 |
| 2025-05-16 | 39.52 | $40.28 | 10843 |
| 2025-05-15 | 39.42 | $39.95 | 6500 |
| 2025-05-14 | 39.34 | $39.16 | 88600 |
| 2025-05-13 | 39.34 | $39.35 | 5934 |
| 2025-05-12 | 39.31 | $39.75 | 15437 |
| 2025-05-09 | 39.24 | $39.50 | 20632 |
| 2025-05-08 | 39.19 | $39.59 | 4902 |
| 2025-05-07 | 39.12 | $39.73 | 1800 |
| 2025-05-06 | 39.02 | $39.47 | 13800 |
| 2025-05-05 | 38.94 | $39.53 | 7904 |
| 2025-05-02 | 38.84 | $39.60 | 4400 |
| 2025-05-01 | 38.74 | $39.28 | 5216 |
| 2025-04-30 | 38.67 | $39.48 | 13022 |
| 2025-04-29 | 38.58 | $39.18 | 11000 |
| 2025-04-28 | 38.53 | $38.95 | 7400 |
| 2025-04-25 | 38.50 | $38.77 | 6222 |
| 2025-04-24 | 38.50 | $38.74 | 10000 |
| 2025-04-23 | 38.50 | $38.72 | 92200 |
| 2025-04-22 | 38.51 | $38.70 | 17400 |
| 2025-04-21 | 38.53 | $37.91 | 4947 |
| 2025-04-17 | 38.63 | $38.61 | 15126 |
| 2025-04-16 | 38.67 | $38.45 | 6600 |
| 2025-04-15 | 38.73 | $38.83 | 8310 |
| 2025-04-14 | 38.75 | $38.98 | 12328 |
| 2025-04-11 | 38.77 | $38.49 | 11942 |
| 2025-04-10 | 38.83 | $37.85 | 16305 |
| 2025-04-09 | 38.97 | $38.23 | 7800 |
| 2025-04-08 | 39.06 | $36.50 | 160613 |
| 2025-04-07 | 39.34 | $36.89 | 7600 |
| 2025-04-04 | 39.59 | $37.58 | 34600 |
| 2025-04-03 | 39.79 | $39.83 | 4841 |
| 2025-04-02 | 39.78 | $40.25 | 2635 |
| 2025-04-01 | 39.72 | $40.12 | 6212 |
| 2025-03-31 | 39.68 | $40.19 | 6841 |
| 2025-03-28 | 39.63 | $39.62 | 5404 |
| 2025-03-27 | 39.64 | $40.02 | 22315 |
| 2025-03-26 | 39.60 | $39.94 | 3649 |
| 2025-03-25 | 39.58 | $39.69 | 4601 |
| 2025-03-24 | 39.58 | $39.74 | 7142 |
| 2025-03-21 | 39.58 | $39.38 | 4000 |
| 2025-03-20 | 39.61 | $39.65 | 12900 |
| 2025-03-19 | 39.62 | $39.64 | 14000 |
| 2025-03-18 | 39.63 | $39.53 | 6649 |
| 2025-03-17 | 39.65 | $39.70 | 25600 |
| 2025-03-14 | 39.65 | $39.32 | 45829 |
| 2025-03-13 | 39.69 | $38.79 | 4630 |
| 2025-03-12 | 39.78 | $38.92 | 4040 |
| 2025-03-11 | 39.86 | $39.22 | 8519 |
| 2025-03-10 | 39.91 | $39.96 | 4700 |
| 2025-03-07 | 39.89 | $40.11 | 38608 |
| 2025-03-06 | 39.85 | $39.74 | 42500 |
| 2025-03-05 | 39.84 | $40.01 | 15000 |
| 2025-03-04 | 39.80 | $39.84 | 44725 |
| 2025-03-03 | 39.77 | $40.38 | 3000 |
| 2025-02-28 | 39.68 | $40.29 | 7908 |
| 2025-02-27 | 39.60 | $39.85 | 4213 |
| 2025-02-26 | 39.54 | $39.90 | 11100 |
| 2025-02-25 | 39.48 | $40.17 | 12000 |
| 2025-02-24 | 39.39 | $39.85 | 4543 |
| 2025-02-21 | 39.32 | $39.67 | 7214 |
| 2025-02-20 | 39.26 | $39.73 | 3015 |
| 2025-02-19 | 39.18 | $39.69 | 11948 |
| 2025-02-18 | 39.11 | $39.45 | 6410 |
| 2025-02-14 | 39.05 | $39.35 | 6800 |
| 2025-02-13 | 38.99 | $39.66 | 6900 |
| 2025-02-12 | 38.90 | $39.34 | 9116 |
| 2025-02-11 | 38.82 | $39.37 | 10924 |
| 2025-02-10 | 38.73 | $39.15 | 6300 |
| 2025-02-07 | 38.65 | $38.95 | 15400 |
| 2025-02-06 | 38.58 | $39.13 | 8420 |
| 2025-02-05 | 38.49 | $39.07 | 104241 |
| 2025-02-04 | 38.39 | $38.81 | 11200 |
| 2025-02-03 | 38.30 | $38.88 | 3205 |
| 2025-01-31 | 38.21 | $38.75 | 2900 |
| 2025-01-30 | 38.12 | $38.87 | 7700 |
| 2025-01-29 | 38.01 | $38.42 | 9700 |
| 2025-01-28 | 37.94 | $38.55 | 3817 |
| 2025-01-27 | 37.85 | $38.75 | 6411 |
| 2025-01-24 | 37.74 | $38.42 | 7000 |
| 2025-01-23 | 37.66 | $38.30 | 4726 |
| 2025-01-22 | 37.59 | $38.32 | 5935 |
| 2025-01-21 | 37.51 | $38.47 | 3316 |
| 2025-01-17 | 37.41 | $38.12 | 10338 |
| 2025-01-16 | 37.34 | $37.89 | 11100 |
| 2025-01-15 | 37.29 | $37.47 | 7218 |
| 2025-01-14 | 37.29 | $37.30 | 4741 |
| 2025-01-13 | 37.32 | $37.02 | 5400 |
| 2025-01-10 | 37.37 | $36.76 | 25722 |
| 2025-01-08 | 37.46 | $37.25 | 11139 |
| 2025-01-07 | 37.51 | $37.01 | 9200 |
| 2025-01-06 | 37.60 | $37.03 | 7800 |
| 2025-01-03 | 37.69 | $37.39 | 10400 |
| 2025-01-02 | 37.76 | $37.24 | 2200 |
| 2024-12-31 | 37.85 | $37.37 | 2000 |
| 2024-12-30 | 37.94 | $37.38 | 9300 |
| 2024-12-27 | 38.03 | $37.63 | 1533 |
| 2024-12-26 | 38.12 | $37.89 | 6700 |
| 2024-12-24 | 38.19 | $37.80 | 3000 |
| 2024-12-23 | 38.27 | $37.57 | 5021 |
| 2024-12-20 | 38.39 | $37.56 | 6400 |
| 2024-12-19 | 38.51 | $37.26 | 2206 |
| 2024-12-18 | 38.67 | $37.33 | 6400 |
| 2024-12-17 | 38.83 | $38.05 | 4810 |
| 2024-12-16 | 38.92 | $38.15 | 4532 |
| 2024-12-13 | 39.01 | $38.33 | 3000 |
| 2024-12-12 | 39.08 | $38.62 | 5600 |
| 2024-12-11 | 39.12 | $38.63 | 3929 |
| 2024-12-10 | 39.16 | $38.73 | 5400 |
| 2024-12-09 | 39.20 | $38.69 | 17300 |
| 2024-12-06 | 39.24 | $39.10 | 5738 |
| 2024-12-05 | 39.24 | $39.24 | 2000 |
| 2024-12-04 | 39.22 | $39.26 | 4000 |
| 2024-12-03 | 39.20 | $39.31 | 4400 |
| 2024-12-02 | 39.16 | $39.51 | 2832 |
| 2024-11-29 | 39.09 | $39.80 | 2600 |
| 2024-11-27 | 38.99 | $39.74 | 7500 |
| 2024-11-26 | 38.89 | $39.63 | 4400 |
| 2024-11-25 | 38.79 | $39.39 | 3500 |
| 2024-11-22 | 38.70 | $39.34 | 5300 |
| 2024-11-21 | 38.62 | $39.08 | 6200 |
| 2024-11-20 | 38.55 | $38.68 | 9628 |
| 2024-11-19 | 38.53 | $38.53 | 4300 |
| 2024-11-18 | 38.52 | $38.63 | 4500 |
| 2024-11-15 | 38.50 | $38.48 | 1400 |
| 2024-11-14 | 38.50 | $38.63 | 1534 |
| 2024-11-13 | 38.48 | $39.03 | 3411 |
| 2024-11-12 | 38.43 | $38.94 | 12200 |
| 2024-11-11 | 38.38 | $39.03 | 1635 |
| 2024-11-08 | 38.33 | $38.96 | 10316 |
| 2024-11-07 | 38.27 | $38.59 | 3835 |
| 2024-11-06 | 38.25 | $38.66 | 10200 |
| 2024-11-05 | 38.22 | $38.01 | 11724 |
| 2024-11-04 | 38.25 | $37.69 | 2734 |
| 2024-11-01 | 38.31 | $37.70 | 1600 |
| 2024-10-31 | 38.37 | $37.76 | 4543 |
| 2024-10-30 | 38.43 | $38.05 | 3700 |
| 2024-10-29 | 38.46 | $38.10 | 12800 |
| 2024-10-28 | 38.48 | $38.24 | 2620 |
| 2024-10-25 | 38.49 | $38.16 | 7300 |
| 2024-10-24 | 38.51 | $38.53 | 3400 |
| 2024-10-23 | 38.49 | $38.68 | 2500 |
| 2024-10-22 | 38.46 | $38.74 | 4100 |
| 2024-10-21 | 38.41 | $38.75 | 2239 |
| 2024-10-18 | 38.36 | $38.99 | 6500 |
| 2024-10-17 | 38.29 | $38.86 | 3645 |
| 2024-10-16 | 38.22 | $38.87 | 4300 |
| 2024-10-15 | 38.14 | $38.62 | 3904 |
| 2024-10-14 | 38.09 | $38.64 | 2923 |
| 2024-10-11 | 38.03 | $38.26 | 3714 |
| 2024-10-10 | 38.01 | $37.99 | 2601 |
| 2024-10-09 | 38.02 | $38.22 | 7117 |
| 2024-10-08 | 38.00 | $37.86 | 2700 |
| 2024-10-07 | 38.01 | $37.59 | 7500 |
| 2024-10-04 | 38.05 | $38.00 | 4400 |
| 2024-10-03 | 38.05 | $37.89 | 10000 |
| 2024-10-02 | 38.06 | $38.05 | 5645 |
| 2024-10-01 | 38.06 | $38.17 | 9100 |
| 2024-09-30 | 38.04 | $38.24 | 4000 |
| 2024-09-27 | 38.01 | $38.12 | 3700 |
| 2024-09-26 | 38.00 | $37.99 | 3400 |
| 2024-09-25 | 38.00 | $37.99 | 1235 |
| 2024-09-24 | 37.99 | $38.12 | 5000 |
| 2024-09-23 | 37.97 | $38.23 | 5400 |
| 2024-09-20 | 37.94 | $37.99 | 2635 |
| 2024-09-19 | 37.93 | $37.98 | 3645 |
| 2024-09-18 | 37.92 | $37.82 | 5145 |
| 2024-09-17 | 37.92 | $38.13 | 4204 |
| 2024-09-16 | 37.88 | $38.33 | 3200 |
| 2024-09-13 | 37.83 | $38.08 | 1800 |
| 2024-09-12 | 37.78 | $37.86 | 2500 |
| 2024-09-11 | 37.76 | $37.70 | 941 |
| 2024-09-10 | 37.74 | $37.93 | 8700 |
| 2024-09-09 | 37.69 | $37.83 | 9100 |
| 2024-09-06 | 37.65 | $37.49 | 22442 |
| 2024-09-05 | 37.63 | $37.80 | 700 |
| 2024-09-04 | 37.57 | $38.11 | 1900 |
| 2024-09-03 | 37.48 | $38.00 | 5700 |
| 2024-08-30 | 37.38 | $38.17 | 4019 |
| 2024-08-29 | 37.26 | $37.86 | 7900 |
| 2024-08-28 | 37.17 | $37.77 | 18100 |
| 2024-08-27 | 37.07 | $37.76 | 47545 |
| 2024-08-26 | 36.97 | $37.71 | 7100 |
| 2024-08-23 | 36.87 | $37.62 | 5341 |
| 2024-08-22 | 36.77 | $37.45 | 6800 |
| 2024-08-21 | 36.68 | $37.48 | 15600 |
| 2024-08-20 | 36.58 | $37.25 | 6100 |
| 2024-08-19 | 36.50 | $37.27 | 9500 |
| 2024-08-16 | 36.41 | $37.06 | 25124 |
| 2024-08-15 | 36.33 | $36.87 | 3224 |
| 2024-08-14 | 36.27 | $36.58 | 5300 |
| 2024-08-13 | 36.24 | $36.37 | 7623 |
| 2024-08-12 | 36.23 | $36.18 | 3208 |
| 2024-08-09 | 36.24 | $36.35 | 6600 |
| 2024-08-08 | 36.23 | $36.32 | 4800 |
| 2024-08-07 | 36.22 | $35.99 | 13000 |
| 2024-08-06 | 36.24 | $36.00 | 11300 |
| 2024-08-05 | 36.26 | $35.74 | 20717 |
| 2024-08-02 | 36.30 | $36.53 | 4700 |
| 2024-08-01 | 36.25 | $36.61 | 11142 |
| 2024-07-31 | 36.20 | $36.53 | 12300 |
| 2024-07-30 | 36.14 | $36.46 | 4313 |
| 2024-07-29 | 36.09 | $36.42 | 3300 |
| 2024-07-26 | 36.04 | $36.25 | 4413 |
| 2024-07-25 | 36.00 | $35.77 | 12048 |
| 2024-07-24 | 36.00 | $35.91 | 4923 |
| 2024-07-23 | 35.99 | $36.17 | 13638 |
| 2024-07-22 | 35.96 | $36.38 | 3100 |
| 2024-07-19 | 35.90 | $36.15 | 11500 |
| 2024-07-18 | 35.86 | $36.41 | 9425 |
| 2024-07-17 | 35.79 | $36.67 | 2100 |
| 2024-07-16 | 35.70 | $36.43 | 3314 |
| 2024-07-15 | 35.62 | $36.07 | 9500 |
| 2024-07-12 | 35.57 | $36.09 | 7440 |
| 2024-07-11 | 35.51 | $35.79 | 36939 |
| 2024-07-10 | 35.48 | $35.52 | 6719 |
| 2024-07-09 | 35.47 | $35.32 | 9900 |
| 2024-07-08 | 35.49 | $35.36 | 4900 |
| 2024-07-05 | 35.50 | $35.48 | 2200 |
| 2024-07-03 | 35.50 | $35.37 | 4900 |
| 2024-07-02 | 35.51 | $35.37 | 5320 |
| 2024-07-01 | 35.51 | $35.22 | 6400 |
| 2024-06-28 | 35.53 | $35.41 | 2600 |
| 2024-06-27 | 35.53 | $35.51 | 7400 |
| 2024-06-26 | 35.51 | $35.65 | 3912 |
| 2024-06-25 | 35.48 | $35.77 | 5605 |
| 2024-06-24 | 35.43 | $36.03 | 3400 |
| 2024-06-21 | 35.35 | $35.82 | 3600 |
| 2024-06-20 | 35.29 | $35.67 | 7923 |
| 2024-06-18 | 35.24 | $35.61 | 2300 |
| 2024-06-17 | 35.19 | $35.44 | 8500 |
| 2024-06-14 | 35.16 | $35.21 | 5032 |
| 2024-06-13 | 35.16 | $35.26 | 9300 |
| 2024-06-12 | 35.15 | $35.26 | 4300 |
| 2024-06-11 | 35.14 | $35.28 | 2146 |
| 2024-06-10 | 35.12 | $35.32 | 3618 |
| 2024-06-07 | 35.10 | $35.34 | 2300 |
| 2024-06-06 | 35.08 | $35.32 | 3700 |
| 2024-06-05 | 35.06 | $35.33 | 4443 |
| 2024-06-04 | 35.03 | $35.27 | 3900 |
| 2024-06-03 | 35.01 | $35.04 | 2717 |
| 2024-05-31 | 35.01 | $35.09 | 2627 |
| 2024-05-30 | 34.99 | $34.58 | 12800 |
| 2024-05-29 | 35.03 | $34.38 | 2000 |
| 2024-05-28 | 35.08 | $34.62 | 6241 |
| 2024-05-24 | 35.11 | $34.99 | 1800 |
| 2024-05-23 | 35.11 | $34.98 | 5500 |
| 2024-05-22 | 35.10 | $35.37 | 3500 |
| 2024-05-21 | 35.06 | $35.34 | 7900 |
| 2024-05-20 | 35.01 | $35.30 | 4745 |
| 2024-05-17 | 34.96 | $35.49 | 6341 |
| 2024-05-16 | 34.89 | $35.45 | 5641 |
| 2024-05-15 | 34.82 | $35.27 | 2000 |
| 2024-05-14 | 34.76 | $35.08 | 1830 |
| 2024-05-13 | 34.71 | $35.09 | 5500 |
| 2024-05-10 | 34.66 | $35.13 | 1000 |
| 2024-05-09 | 34.59 | $35.07 | 4727 |
| 2024-05-08 | 34.53 | $34.90 | 4735 |
| 2024-05-07 | 34.49 | $34.86 | 2844 |
| 2024-05-06 | 34.45 | $34.60 | 2223 |
| 2024-05-03 | 34.43 | $34.47 | 2642 |
| 2024-05-02 | 34.44 | $34.24 | 1706 |
| 2024-05-01 | 34.46 | $34.31 | 4200 |
| 2024-04-30 | 34.49 | $34.33 | 3100 |
| 2024-04-29 | 34.52 | $34.67 | 3800 |
| 2024-04-26 | 34.52 | $34.60 | 3725 |
| 2024-04-25 | 34.53 | $34.71 | 13041 |
| 2024-04-24 | 34.53 | $34.81 | 7300 |
| 2024-04-23 | 34.53 | $34.74 | 1600 |
| 2024-04-22 | 34.54 | $34.51 | 15809 |
| 2024-04-19 | 34.57 | $34.31 | 8338 |
| 2024-04-18 | 34.63 | $34.02 | 4742 |
| 2024-04-17 | 34.73 | $33.98 | 3800 |
| 2024-04-16 | 34.83 | $33.93 | 6145 |
| 2024-04-15 | 34.94 | $34.02 | 2600 |
| 2024-04-12 | 35.06 | $34.20 | 10900 |
| 2024-04-11 | 35.15 | $34.52 | 16300 |
| 2024-04-10 | 35.23 | $34.79 | 2700 |
| 2024-04-09 | 35.28 | $35.08 | 4438 |
| 2024-04-08 | 35.30 | $35.00 | 4800 |
| 2024-04-05 | 35.34 | $35.03 | 1921 |
| 2024-04-04 | 35.37 | $34.91 | 4800 |
| 2024-04-03 | 35.41 | $35.27 | 12300 |
| 2024-04-02 | 35.42 | $35.37 | 44500 |
| 2024-04-01 | 35.42 | $35.55 | 4415 |
| 2024-03-28 | 35.39 | $35.78 | 2900 |
| 2024-03-27 | 35.35 | $35.70 | 5612 |
| 2024-03-26 | 35.30 | $35.17 | 4800 |
| 2024-03-25 | 35.31 | $35.22 | 9300 |
| 2024-03-22 | 35.31 | $35.42 | 2300 |
| 2024-03-21 | 35.29 | $35.52 | 4500 |
| 2024-03-20 | 35.26 | $35.49 | 6500 |
| 2024-03-19 | 35.22 | $35.45 | 20830 |
| 2024-03-18 | 35.19 | $35.20 | 2914 |
| 2024-03-15 | 35.18 | $35.14 | 4116 |
| 2024-03-14 | 35.17 | $35.26 | 4900 |
| 2024-03-13 | 35.14 | $35.43 | 9534 |
| 2024-03-12 | 35.09 | $35.50 | 4900 |
| 2024-03-11 | 35.03 | $35.34 | 3638 |
| 2024-03-08 | 34.98 | $35.16 | 4134 |
| 2024-03-07 | 34.95 | $35.25 | 6500 |
| 2024-03-06 | 34.90 | $35.19 | 1712 |
| 2024-03-05 | 34.85 | $34.98 | 6700 |
| 2024-03-04 | 34.82 | $35.09 | 4127 |
| 2024-03-01 | 34.77 | $35.03 | 3400 |
| 2024-02-29 | 34.73 | $35.02 | 2302 |
| 2024-02-28 | 34.68 | $35.03 | 4143 |
| 2024-02-27 | 34.63 | $34.98 | 4449 |
| 2024-02-26 | 34.59 | $34.97 | 5400 |
| 2024-02-23 | 34.53 | $35.17 | 6100 |
| 2024-02-22 | 34.46 | $34.95 | 8344 |
| 2024-02-21 | 34.40 | $34.67 | 3600 |
| 2024-02-20 | 34.36 | $34.51 | 19200 |
| 2024-02-16 | 34.34 | $34.49 | 5240 |
| 2024-02-15 | 34.32 | $34.57 | 4125 |
| 2024-02-14 | 34.28 | $34.35 | 2900 |
| 2024-02-13 | 34.27 | $34.23 | 12600 |
| 2024-02-12 | 34.26 | $34.40 | 4125 |
| 2024-02-09 | 34.23 | $34.40 | 5806 |
| 2024-02-08 | 34.20 | $34.37 | 12810 |
| 2024-02-07 | 34.16 | $34.38 | 3600 |
| 2024-02-06 | 34.13 | $34.24 | 7700 |
| 2024-02-05 | 34.10 | $34.13 | 7100 |
| 2024-02-02 | 34.08 | $34.39 | 104913 |
| 2024-02-01 | 34.03 | $34.41 | 9411 |
| 2024-01-31 | 33.98 | $34.09 | 12908 |
| 2024-01-30 | 33.95 | $34.44 | 15300 |
| 2024-01-29 | 33.89 | $34.23 | 19800 |
| 2024-01-26 | 33.84 | $34.15 | 17300 |
| 2024-01-25 | 33.80 | $34.17 | 205000 |
| 2024-01-24 | 33.75 | $33.91 | 242644 |
| 2024-01-23 | 33.72 | $34.09 | 7249 |
| 2024-01-22 | 33.67 | $33.98 | 6300 |
| 2024-01-19 | 33.63 | $33.93 | 40911 |
| 2024-01-18 | 33.60 | $33.77 | 4400 |
| 2024-01-17 | 33.57 | $33.56 | 185300 |
| 2024-01-16 | 33.57 | $33.64 | 9800 |
| 2024-01-12 | 33.55 | $33.76 | 27128 |
| 2024-01-11 | 33.53 | $33.63 | 3300 |
| 2024-01-10 | 33.52 | $33.66 | 4600 |
| 2024-01-09 | 33.50 | $33.59 | 4500 |
| 2024-01-08 | 33.49 | $33.65 | 2800 |
| 2024-01-05 | 33.46 | $33.45 | 5900 |
| 2024-01-04 | 33.46 | $33.52 | 5731 |
| 2024-01-03 | 33.45 | $33.51 | 3300 |
| 2024-01-02 | 33.43 | $33.63 | 7400 |
| 2023-12-29 | 33.40 | $33.56 | 14100 |
| 2023-12-28 | 33.38 | $33.53 | 8200 |
| 2023-12-27 | 33.36 | $33.47 | 8747 |
| 2023-12-26 | 33.34 | $33.40 | 4300 |
| 2023-12-22 | 33.32 | $33.32 | 18900 |
| 2023-12-21 | 33.30 | $33.31 | 18534 |
| 2023-12-20 | 33.29 | $33.17 | 5825 |
| 2023-12-19 | 33.29 | $33.54 | 2800 |
| 2023-12-18 | 33.24 | $33.50 | 20900 |
| 2023-12-15 | 33.20 | $33.28 | 4947 |
| 2023-12-14 | 33.17 | $33.47 | 12400 |
| 2023-12-13 | 33.12 | $33.91 | 5400 |
| 2023-12-12 | 33.02 | $33.47 | 6724 |
| 2023-12-11 | 32.96 | $33.30 | 13604 |
| 2023-12-08 | 32.91 | $33.01 | 7500 |
| 2023-12-07 | 32.88 | $33.03 | 7500 |
| 2023-12-06 | 32.84 | $33.02 | 3600 |
| 2023-12-05 | 32.80 | $33.08 | 18925 |
| 2023-12-04 | 32.75 | $33.27 | 11400 |
| 2023-12-01 | 32.67 | $33.26 | 13720 |
| 2023-11-30 | 32.59 | $33.07 | 11621 |
| 2023-11-29 | 32.52 | $32.65 | 3700 |
| 2023-11-28 | 32.48 | $32.76 | 17439 |
| 2023-11-27 | 32.42 | $32.80 | 6123 |
| 2023-11-24 | 32.34 | $32.84 | 3800 |
| 2023-11-22 | 32.25 | $32.83 | 10726 |
| 2023-11-21 | 32.16 | $32.64 | 14900 |
| 2023-11-20 | 32.08 | $32.54 | 7800 |
| 2023-11-17 | 31.99 | $32.49 | 6703 |
| 2023-11-16 | 31.91 | $32.46 | 12601 |
| 2023-11-15 | 31.82 | $32.47 | 6200 |
| 2023-11-14 | 31.73 | $32.46 | 8334 |
| 2023-11-13 | 31.64 | $32.17 | 4600 |
| 2023-11-10 | 31.57 | $32.13 | 2800 |
| 2023-11-09 | 31.50 | $31.84 | 31200 |
| 2023-11-08 | 31.46 | $32.03 | 5800 |
| 2023-11-07 | 31.39 | $31.99 | 12700 |
| 2023-11-06 | 31.33 | $32.00 | 3414 |
| 2023-11-03 | 31.26 | $32.01 | 4800 |
| 2023-11-02 | 31.19 | $31.72 | 7600 |
| 2023-11-01 | 31.14 | $31.22 | 50100 |
| 2023-10-31 | 31.14 | $31.09 | 7313 |
| 2023-10-30 | 31.15 | $30.87 | 7414 |
| 2023-10-27 | 31.18 | $30.56 | 29132 |
| 2023-10-26 | 31.24 | $30.97 | 4000 |
| 2023-10-25 | 31.27 | $31.11 | 6525 |
| 2023-10-24 | 31.28 | $31.12 | 3600 |
| 2023-10-23 | 31.29 | $30.89 | 7618 |
| 2023-10-20 | 31.33 | $31.10 | 3114 |
| 2023-10-19 | 31.35 | $31.32 | 11800 |
| 2023-10-18 | 31.35 | $31.51 | 9005 |
| 2023-10-17 | 31.34 | $31.70 | 7600 |
| 2023-10-16 | 31.31 | $31.71 | 12600 |
| 2023-10-13 | 31.29 | $31.41 | 3425 |
| 2023-10-12 | 31.29 | $31.32 | 8300 |
| 2023-10-11 | 31.32 | $31.51 | 16600 |
| 2023-10-10 | 31.33 | $31.51 | 28814 |
| 2023-10-09 | 31.34 | $31.39 | 1700 |
| 2023-10-06 | 31.37 | $31.07 | 2744 |
| 2023-10-05 | 31.43 | $30.87 | 20900 |
| 2023-10-04 | 31.52 | $30.93 | 10706 |
| 2023-10-03 | 31.61 | $30.74 | 10530 |
| 2023-10-02 | 31.72 | $30.91 | 15300 |
| 2023-09-29 | 31.83 | $31.15 | 5022 |
| 2023-09-28 | 31.92 | $31.32 | 15910 |
| 2023-09-27 | 32.00 | $31.15 | 8400 |
| 2023-09-26 | 32.11 | $31.31 | 3400 |
| 2023-09-25 | 32.21 | $31.67 | 3000 |
| 2023-09-22 | 32.27 | $31.70 | 2600 |
| 2023-09-21 | 32.34 | $31.95 | 6300 |
| 2023-09-20 | 32.38 | $32.38 | 9133 |
| 2023-09-19 | 32.38 | $32.39 | 9100 |
| 2023-09-18 | 32.38 | $32.39 | 10949 |
| 2023-09-15 | 32.37 | $32.32 | 5000 |
| 2023-09-14 | 32.38 | $32.55 | 9010 |
| 2023-09-13 | 32.36 | $32.32 | 6728 |
| 2023-09-12 | 32.36 | $32.29 | 34100 |
| 2023-09-11 | 32.37 | $32.30 | 7200 |
| 2023-09-08 | 32.37 | $32.22 | 7034 |
| 2023-09-07 | 32.39 | $32.24 | 5700 |
| 2023-09-06 | 32.41 | $32.12 | 80525 |
| 2023-09-05 | 32.44 | $32.32 | 3732 |
| 2023-09-01 | 32.45 | $32.60 | 3500 |
| 2023-08-31 | 32.44 | $32.62 | 8135 |
| 2023-08-30 | 32.42 | $32.73 | 4908 |
| 2023-08-29 | 32.40 | $32.69 | 3200 |
| 2023-08-28 | 32.37 | $32.52 | 3900 |
| 2023-08-25 | 32.37 | $32.41 | 7800 |
| 2023-08-24 | 32.38 | $32.17 | 5800 |
| 2023-08-23 | 32.41 | $32.28 | 19800 |
| 2023-08-22 | 32.44 | $32.12 | 5100 |
| 2023-08-21 | 32.49 | $32.14 | 6500 |
| 2023-08-18 | 32.54 | $32.22 | 6601 |
| 2023-08-17 | 32.59 | $32.20 | 7703 |
| 2023-08-16 | 32.65 | $32.35 | 9500 |
| 2023-08-15 | 32.69 | $32.42 | 10600 |
| 2023-08-14 | 32.73 | $32.66 | 9817 |
| 2023-08-11 | 32.75 | $32.65 | 17819 |
| 2023-08-10 | 32.77 | $32.54 | 24600 |
| 2023-08-09 | 32.79 | $32.65 | 5300 |
| 2023-08-08 | 32.81 | $32.58 | 9716 |
| 2023-08-07 | 32.84 | $32.68 | 4221 |
| 2023-08-04 | 32.85 | $32.38 | 11640 |
| 2023-08-03 | 32.90 | $32.57 | 48600 |
| 2023-08-02 | 32.92 | $32.72 | 3000 |
| 2023-08-01 | 32.94 | $32.82 | 6400 |
| 2023-07-31 | 32.94 | $32.82 | 4642 |
| 2023-07-28 | 32.94 | $32.91 | 4500 |
| 2023-07-27 | 32.94 | $32.93 | 15512 |
| 2023-07-26 | 32.92 | $33.25 | 108842 |
| 2023-07-25 | 32.88 | $33.31 | 9735 |
| 2023-07-24 | 32.82 | $33.33 | 14931 |
| 2023-07-21 | 32.76 | $33.28 | 6234 |
| 2023-07-20 | 32.70 | $33.07 | 3949 |
| 2023-07-19 | 32.65 | $32.73 | 24500 |
| 2023-07-18 | 32.64 | $32.66 | 6631 |
| 2023-07-17 | 32.64 | $32.70 | 9800 |
| 2023-07-14 | 32.63 | $32.71 | 5135 |
| 2023-07-13 | 32.61 | $32.77 | 11600 |
| 2023-07-12 | 32.59 | $32.69 | 5400 |
| 2023-07-11 | 32.58 | $32.68 | 8600 |
| 2023-07-10 | 32.56 | $32.51 | 4319 |
| 2023-07-07 | 32.55 | $32.40 | 6500 |
| 2023-07-06 | 32.56 | $32.66 | 4000 |
| 2023-07-05 | 32.54 | $32.74 | 6000 |
| 2023-07-03 | 32.50 | $32.85 | 1900 |
| 2023-06-30 | 32.45 | $32.92 | 4000 |
| 2023-06-29 | 32.39 | $32.53 | 7100 |
| 2023-06-28 | 32.36 | $32.32 | 7338 |
| 2023-06-27 | 32.34 | $32.48 | 19800 |
| 2023-06-26 | 32.31 | $32.40 | 4116 |
| 2023-06-23 | 32.28 | $32.38 | 3717 |
| 2023-06-22 | 32.25 | $32.57 | 9100 |
| 2023-06-21 | 32.20 | $32.51 | 12000 |
| 2023-06-20 | 32.15 | $32.50 | 19330 |
| 2023-06-16 | 32.10 | $32.73 | 8910 |
| 2023-06-15 | 32.03 | $32.63 | 11241 |
| 2023-06-14 | 31.97 | $32.24 | 13200 |
| 2023-06-13 | 31.95 | $32.21 | 53000 |
| 2023-06-12 | 31.93 | $32.08 | 131400 |
| 2023-06-09 | 31.92 | $32.13 | 5603 |
| 2023-06-08 | 31.92 | $32.10 | 5700 |
| 2023-06-07 | 31.92 | $31.98 | 6800 |
| 2023-06-06 | 31.93 | $31.90 | 11209 |
| 2023-06-05 | 31.96 | $32.03 | 6024 |
| 2023-06-02 | 31.98 | $32.03 | 4500 |
| 2023-06-01 | 32.00 | $31.54 | 7331 |
| 2023-05-31 | 32.07 | $31.44 | 9512 |
| 2023-05-30 | 32.16 | $31.44 | 9200 |
| 2023-05-26 | 32.26 | $31.61 | 4424 |
| 2023-05-25 | 32.35 | $31.59 | 5400 |
| 2023-05-24 | 32.45 | $31.74 | 105100 |
| 2023-05-23 | 32.53 | $31.98 | 2900 |
| 2023-05-22 | 32.60 | $32.26 | 16230 |
| 2023-05-19 | 32.65 | $32.50 | 7600 |
| 2023-05-18 | 32.67 | $32.44 | 3333 |
| 2023-05-17 | 32.70 | $32.43 | 40300 |
| 2023-05-16 | 32.74 | $32.40 | 25000 |
| 2023-05-15 | 32.78 | $32.66 | 18900 |
| 2023-05-12 | 32.80 | $32.70 | 23304 |
| 2023-05-11 | 32.81 | $32.65 | 21500 |
| 2023-05-10 | 32.83 | $32.69 | 25908 |
| 2023-05-09 | 32.85 | $32.79 | 248100 |
| 2023-05-08 | 32.85 | $32.75 | 3100 |
| 2023-05-05 | 32.86 | $32.84 | 6600 |
| 2023-05-04 | 32.86 | $32.56 | 13941 |
| 2023-05-03 | 32.89 | $32.67 | 8036 |
| 2023-05-02 | 32.90 | $32.98 | 6400 |
| 2023-05-01 | 32.89 | $33.18 | 3636 |
| 2023-04-28 | 32.84 | $33.03 | 10400 |
| 2023-04-27 | 32.81 | $32.89 | 3511 |
| 2023-04-26 | 32.79 | $32.55 | 13200 |
| 2023-04-25 | 32.80 | $32.97 | 3000 |
| 2023-04-24 | 32.75 | $32.98 | 5730 |
| 2023-04-21 | 32.70 | $32.96 | 4800 |
| 2023-04-20 | 32.65 | $32.94 | 5700 |
| 2023-04-19 | 32.58 | $32.92 | 6400 |
| 2023-04-18 | 32.52 | $32.90 | 7832 |
| 2023-04-17 | 32.45 | $32.90 | 4202 |
| 2023-04-14 | 32.37 | $32.74 | 4500 |
| 2023-04-13 | 32.30 | $32.87 | 7000 |
| 2023-04-12 | 32.21 | $32.74 | 8200 |
| 2023-04-11 | 32.13 | $32.72 | 9800 |
| 2023-04-10 | 32.04 | $32.66 | 3701 |
| 2023-04-06 | 31.95 | $32.61 | 21229 |
| 2023-04-05 | 31.86 | $32.55 | 3300 |
| 2023-04-04 | 31.78 | $32.34 | 39841 |
| 2023-04-03 | 31.71 | $32.42 | 5300 |
| 2023-03-31 | 31.63 | $32.28 | 14218 |
| 2023-03-30 | 31.57 | $32.02 | 6031 |
| 2023-03-29 | 31.53 | $31.92 | 5900 |
| 2023-03-28 | 31.50 | $31.69 | 12500 |
| 2023-03-27 | 31.49 | $31.61 | 40000 |
| 2023-03-24 | 31.49 | $31.40 | 13300 |
| 2023-03-23 | 31.52 | $31.05 | 10102 |
| 2023-03-22 | 31.58 | $31.15 | 3105 |
| 2023-03-21 | 31.65 | $31.71 | 5404 |
| 2023-03-20 | 31.66 | $31.71 | 4940 |
| 2023-03-17 | 31.68 | $31.20 | 8100 |
| 2023-03-16 | 31.76 | $31.72 | 13428 |
| 2023-03-15 | 31.78 | $31.43 | 9400 |
| 2023-03-14 | 31.85 | $31.44 | 9400 |
| 2023-03-13 | 31.92 | $31.21 | 3900 |
| 2023-03-10 | 32.01 | $31.15 | 2500 |
| 2023-03-09 | 32.12 | $31.50 | 6600 |
| 2023-03-08 | 32.20 | $31.84 | 7900 |
| 2023-03-07 | 32.25 | $31.87 | 10400 |
| 2023-03-06 | 32.30 | $32.29 | 6602 |
| 2023-03-03 | 32.32 | $32.18 | 14434 |
| 2023-03-02 | 32.34 | $31.99 | 19336 |
| 2023-03-01 | 32.39 | $31.72 | 12900 |
| 2023-02-28 | 32.47 | $31.99 | 12606 |
| 2023-02-27 | 32.52 | $32.22 | 4914 |
| 2023-02-24 | 32.56 | $32.27 | 10100 |
| 2023-02-23 | 32.59 | $32.41 | 18200 |
| 2023-02-22 | 32.62 | $32.40 | 15100 |
| 2023-02-21 | 32.64 | $32.53 | 5600 |
| 2023-02-17 | 32.65 | $32.92 | 7100 |
| 2023-02-16 | 32.62 | $32.58 | 4008 |
| 2023-02-15 | 32.63 | $32.68 | 13500 |
| 2023-02-14 | 32.62 | $32.61 | 16944 |
| 2023-02-13 | 32.63 | $32.83 | 8900 |
| 2023-02-10 | 32.61 | $32.63 | 4434 |
| 2023-02-09 | 32.62 | $32.26 | 12540 |
| 2023-02-08 | 32.67 | $32.41 | 9932 |
| 2023-02-07 | 32.71 | $32.70 | 12341 |
| 2023-02-06 | 32.72 | $32.63 | 18807 |
| 2023-02-03 | 32.75 | $32.51 | 5100 |
| 2023-02-02 | 32.78 | $32.71 | 20607 |
| 2023-02-01 | 32.80 | $32.83 | 14200 |
| 2023-01-31 | 32.82 | $32.84 | 8111 |
| 2023-01-30 | 32.83 | $32.58 | 22600 |
| 2023-01-27 | 32.87 | $32.62 | 11000 |
| 2023-01-26 | 32.90 | $32.73 | 53034 |
| 2023-01-25 | 32.93 | $32.74 | 5000 |
| 2023-01-24 | 32.96 | $32.74 | 19409 |
| 2023-01-23 | 33.00 | $32.59 | 6539 |
| 2023-01-20 | 33.05 | $32.54 | 14200 |
| 2023-01-19 | 33.11 | $32.29 | 10930 |
| 2023-01-18 | 33.19 | $32.53 | 5700 |
| 2023-01-17 | 33.26 | $33.20 | 6416 |
| 2023-01-13 | 33.26 | $33.43 | 23400 |
| 2023-01-12 | 33.24 | $33.36 | 13822 |
| 2023-01-11 | 33.24 | $33.48 | 5738 |
| 2023-01-10 | 33.22 | $33.26 | 6127 |
| 2023-01-09 | 33.23 | $33.30 | 145804 |
| 2023-01-06 | 33.23 | $33.58 | 16047 |
| 2023-01-05 | 33.21 | $32.81 | 41410 |
| 2023-01-04 | 33.27 | $33.19 | 8400 |
| 2023-01-03 | 33.29 | $33.04 | 13928 |
| 2022-12-30 | 33.34 | $33.04 | 23000 |
| 2022-12-29 | 33.38 | $33.30 | 47500 |
| 2022-12-28 | 33.41 | $33.07 | 4700 |
| 2022-12-27 | 33.46 | $33.44 | 5800 |
| 2022-12-23 | 33.47 | $33.26 | 40333 |
| 2022-12-22 | 33.51 | $33.18 | 8700 |
| 2022-12-21 | 33.55 | $33.36 | 5522 |
| 2022-12-20 | 33.58 | $32.98 | 5100 |
| 2022-12-19 | 33.64 | $32.96 | 2428 |
| 2022-12-16 | 33.70 | $33.13 | 17700 |
| 2022-12-15 | 33.75 | $33.35 | 5500 |
| 2022-12-14 | 33.77 | $33.95 | 3300 |
| 2022-12-13 | 33.73 | $34.01 | 4200 |
| 2022-12-12 | 33.67 | $34.01 | 3400 |
| 2022-12-09 | 33.61 | $33.62 | 3900 |
| 2022-12-08 | 33.58 | $33.86 | 4549 |
| 2022-12-07 | 33.52 | $33.77 | 10200 |
| 2022-12-06 | 33.46 | $33.62 | 12217 |
| 2022-12-05 | 33.40 | $33.79 | 3900 |
| 2022-12-02 | 33.33 | $34.12 | 3944 |
| 2022-12-01 | 33.21 | $34.04 | 3307 |
| 2022-11-30 | 33.09 | $33.91 | 3815 |
| 2022-11-29 | 32.97 | $33.39 | 4230 |
| 2022-11-28 | 32.90 | $33.40 | 2100 |
| 2022-11-25 | 32.82 | $33.69 | 2525 |
| 2022-11-23 | 32.70 | $33.56 | 8700 |
| 2022-11-22 | 32.59 | $33.52 | 14000 |
| 2022-11-21 | 32.47 | $33.23 | 6700 |
| 2022-11-18 | 32.37 | $32.96 | 6400 |
| 2022-11-17 | 32.28 | $32.57 | 13318 |
| 2022-11-16 | 32.22 | $32.58 | 15900 |
| 2022-11-15 | 32.15 | $32.40 | 22244 |
| 2022-11-14 | 32.09 | $32.30 | 16046 |
| 2022-11-11 | 32.02 | $32.37 | 36100 |
| 2022-11-10 | 31.94 | $32.86 | 9100 |
| 2022-11-09 | 31.80 | $32.11 | 5219 |
| 2022-11-08 | 31.72 | $32.44 | 11300 |
| 2022-11-07 | 31.59 | $32.18 | 22137 |
| 2022-11-04 | 31.48 | $32.02 | 10848 |
| 2022-11-03 | 31.37 | $31.75 | 5006 |
| 2022-11-02 | 31.28 | $31.88 | 4400 |
| 2022-11-01 | 31.17 | $32.39 | 27700 |
| 2022-10-31 | 31.00 | $32.37 | 17738 |
| 2022-10-28 | 30.83 | $32.52 | 3240 |
| 2022-10-27 | 30.63 | $31.66 | 9800 |
| 2022-10-26 | 30.50 | $31.49 | 20141 |
| 2022-10-25 | 30.39 | $31.35 | 13300 |
| 2022-10-24 | 30.28 | $31.07 | 4440 |
| 2022-10-21 | 30.20 | $30.65 | 7544 |
| 2022-10-20 | 30.16 | $30.15 | 12536 |
| 2022-10-19 | 30.17 | $30.50 | 22400 |
| 2022-10-18 | 30.15 | $30.76 | 258300 |
| 2022-10-17 | 30.11 | $30.32 | 11400 |
| 2022-10-14 | 30.13 | $29.75 | 7400 |
| 2022-10-13 | 30.20 | $30.24 | 12700 |
| 2022-10-12 | 30.24 | $29.47 | 82247 |
| 2022-10-11 | 30.37 | $29.74 | 102700 |
| 2022-10-10 | 30.48 | $29.62 | 11500 |
| 2022-10-07 | 30.63 | $29.58 | 7109 |
| 2022-10-06 | 30.79 | $30.13 | 19200 |
| 2022-10-05 | 30.91 | $30.71 | 16709 |
| 2022-10-04 | 30.99 | $30.96 | 4300 |
| 2022-10-03 | 31.05 | $30.40 | 10100 |
| 2022-09-30 | 31.18 | $29.68 | 21844 |
| 2022-09-29 | 31.38 | $30.08 | 67918 |
| 2022-09-28 | 31.56 | $30.64 | 7000 |
| 2022-09-27 | 31.70 | $30.14 | 18026 |
| 2022-09-26 | 31.90 | $30.52 | 15000 |
| 2022-09-23 | 32.07 | $30.79 | 2132 |
| 2022-09-22 | 32.23 | $31.38 | 23411 |
| 2022-09-21 | 32.35 | $31.43 | 3105 |
| 2022-09-20 | 32.47 | $31.75 | 5414 |
| 2022-09-19 | 32.57 | $32.12 | 9529 |
| 2022-09-16 | 32.64 | $31.97 | 9332 |
| 2022-09-15 | 32.75 | $32.03 | 7429 |
| 2022-09-14 | 32.85 | $32.34 | 7800 |
| 2022-09-13 | 32.94 | $32.36 | 5601 |
| 2022-09-12 | 33.03 | $33.35 | 4112 |
| 2022-09-09 | 33.04 | $33.14 | 4600 |
| 2022-09-08 | 33.06 | $32.91 | 5221 |
| 2022-09-07 | 33.11 | $32.86 | 12944 |
| 2022-09-06 | 33.17 | $32.20 | 14000 |
| 2022-09-02 | 33.29 | $32.24 | 12242 |
| 2022-09-01 | 33.41 | $32.66 | 2444 |
| 2022-08-31 | 33.50 | $32.47 | 4300 |
| 2022-08-30 | 33.60 | $32.61 | 6545 |
| 2022-08-29 | 33.70 | $32.99 | 8347 |
| 2022-08-26 | 33.76 | $33.11 | 3604 |
| 2022-08-25 | 33.80 | $33.82 | 6600 |
| 2022-08-24 | 33.78 | $33.64 | 5440 |
| 2022-08-23 | 33.77 | $33.58 | 7300 |
| 2022-08-22 | 33.76 | $33.76 | 25314 |
| 2022-08-19 | 33.72 | $34.28 | 6615 |
| 2022-08-18 | 33.63 | $34.35 | 3400 |
| 2022-08-17 | 33.51 | $34.29 | 7610 |
| 2022-08-16 | 33.39 | $34.40 | 8700 |
| 2022-08-15 | 33.25 | $34.21 | 4900 |
| 2022-08-12 | 33.12 | $34.00 | 26700 |
| 2022-08-11 | 32.99 | $33.53 | 13100 |
| 2022-08-10 | 32.90 | $33.58 | 14900 |
| 2022-08-09 | 32.80 | $33.24 | 8622 |
| 2022-08-08 | 32.72 | $33.11 | 16600 |
| 2022-08-05 | 32.65 | $33.02 | 4726 |
| 2022-08-04 | 32.59 | $32.99 | 260842 |
| 2022-08-03 | 32.52 | $33.14 | 10342 |
| 2022-08-02 | 32.43 | $32.99 | 8312 |
| 2022-08-01 | 32.36 | $33.14 | 27600 |
| 2022-07-29 | 32.26 | $33.22 | 8600 |
| 2022-07-28 | 32.16 | $33.03 | 10427 |
| 2022-07-27 | 32.06 | $32.57 | 4500 |
| 2022-07-26 | 32.01 | $32.33 | 4025 |
| 2022-07-25 | 31.97 | $32.26 | 7000 |
| 2022-07-22 | 31.95 | $32.08 | 5800 |
| 2022-07-21 | 31.94 | $32.01 | 15400 |
| 2022-07-20 | 31.93 | $31.90 | 5427 |
| 2022-07-19 | 31.93 | $32.02 | 11800 |
| 2022-07-18 | 31.91 | $31.56 | 53445 |
| 2022-07-15 | 31.93 | $31.93 | 4847 |
| 2022-07-14 | 31.91 | $31.58 | 1501 |
| 2022-07-13 | 31.92 | $31.78 | 8000 |
| 2022-07-12 | 31.91 | $31.91 | 15000 |
| 2022-07-11 | 31.89 | $32.12 | 3622 |
| 2022-07-08 | 31.85 | $32.14 | 7013 |
| 2022-07-07 | 31.81 | $32.17 | 139900 |
| 2022-07-06 | 31.78 | $32.14 | 11500 |
| 2022-07-05 | 31.76 | $31.89 | 8600 |
| 2022-07-01 | 31.77 | $32.36 | 9700 |
| 2022-06-30 | 31.74 | $31.96 | 33200 |
| 2022-06-29 | 31.75 | $31.94 | 7803 |
| 2022-06-28 | 31.77 | $31.89 | 3700 |
| 2022-06-27 | 31.81 | $32.21 | 1700 |
| 2022-06-24 | 31.82 | $32.12 | 7000 |
| 2022-06-23 | 31.85 | $31.57 | 6400 |
| 2022-06-22 | 31.94 | $31.27 | 6400 |
| 2022-06-21 | 32.06 | $31.18 | 3800 |
| 2022-06-17 | 32.19 | $30.57 | 31114 |
| 2022-06-16 | 32.40 | $30.54 | 3738 |
| 2022-06-15 | 32.61 | $31.14 | 26415 |
| 2022-06-14 | 32.78 | $30.99 | 19100 |
| 2022-06-13 | 32.97 | $31.33 | 7700 |
| 2022-06-10 | 33.14 | $32.24 | 5200 |
| 2022-06-09 | 33.23 | $32.59 | 4500 |
| 2022-06-08 | 33.28 | $33.21 | 2400 |
| 2022-06-07 | 33.27 | $33.70 | 8744 |
| 2022-06-06 | 33.22 | $33.39 | 5424 |
| 2022-06-03 | 33.19 | $33.34 | 5536 |
| 2022-06-02 | 33.17 | $33.59 | 7800 |
| 2022-06-01 | 33.13 | $33.36 | 9200 |
| 2022-05-31 | 33.12 | $33.60 | 29632 |
| 2022-05-27 | 33.08 | $33.82 | 5108 |
| 2022-05-26 | 33.01 | $33.39 | 4920 |
| 2022-05-25 | 33.00 | $33.14 | 11425 |
| 2022-05-24 | 33.01 | $33.11 | 9309 |
| 2022-05-23 | 33.04 | $32.72 | 11300 |
| 2022-05-20 | 33.11 | $32.29 | 13014 |
| 2022-05-19 | 33.24 | $32.18 | 16100 |
| 2022-05-18 | 33.39 | $32.56 | 5422 |
| 2022-05-17 | 33.52 | $33.53 | 8900 |
| 2022-05-16 | 33.57 | $33.28 | 14508 |
| 2022-05-13 | 33.65 | $33.20 | 82900 |
| 2022-05-12 | 33.75 | $32.87 | 335526 |
| 2022-05-11 | 33.89 | $32.88 | 21900 |
| 2022-05-10 | 34.04 | $32.93 | 51600 |
| 2022-05-09 | 34.19 | $33.17 | 9933 |
| 2022-05-06 | 34.34 | $33.53 | 75900 |
| 2022-05-05 | 34.45 | $33.48 | 938700 |
| 2022-05-04 | 34.59 | $34.35 | 14700 |
| 2022-05-03 | 34.64 | $33.55 | 22400 |
| 2022-05-02 | 34.77 | $33.43 | 23100 |
| 2022-04-29 | 34.93 | $33.68 | 28949 |
| 2022-04-28 | 35.06 | $34.87 | 6011 |
| 2022-04-27 | 35.08 | $34.49 | 28500 |
| 2022-04-26 | 35.14 | $34.48 | 265923 |
| 2022-04-25 | 35.20 | $34.93 | 14000 |
| 2022-04-22 | 35.22 | $34.83 | 14322 |
| 2022-04-21 | 35.24 | $35.64 | 25800 |
| 2022-04-20 | 35.18 | $35.83 | 9800 |
| 2022-04-19 | 35.09 | $35.37 | 8300 |
| 2022-04-18 | 35.04 | $34.91 | 5900 |
| 2022-04-14 | 35.03 | $35.13 | 15100 |
| 2022-04-13 | 34.99 | $35.22 | 7917 |
| 2022-04-12 | 34.94 | $35.14 | 8208 |
| 2022-04-11 | 34.88 | $35.18 | 7917 |
| 2022-04-08 | 34.82 | $35.52 | 8100 |
| 2022-04-07 | 34.70 | $35.47 | 8840 |
| 2022-04-06 | 34.58 | $35.28 | 12545 |
| 2022-04-05 | 34.47 | $34.88 | 20800 |
| 2022-04-04 | 34.39 | $34.88 | 11039 |
| 2022-04-01 | 34.30 | $35.03 | 6100 |
| 2022-03-31 | 34.19 | $34.76 | 10145 |
| 2022-03-30 | 34.10 | $34.99 | 9322 |
| 2022-03-29 | 33.98 | $34.91 | 15000 |
| 2022-03-28 | 33.86 | $34.61 | 6400 |
| 2022-03-25 | 33.77 | $34.41 | 9434 |
| 2022-03-24 | 33.68 | $34.23 | 10115 |
| 2022-03-23 | 33.61 | $33.91 | 8500 |
| 2022-03-22 | 33.56 | $34.17 | 6246 |
| 2022-03-21 | 33.48 | $34.12 | 24700 |
| 2022-03-18 | 33.39 | $34.07 | 12217 |
| 2022-03-17 | 33.31 | $33.93 | 8124 |
| 2022-03-16 | 33.24 | $33.61 | 28900 |
| 2022-03-15 | 33.20 | $33.51 | 6600 |
| 2022-03-14 | 33.16 | $32.99 | 3600 |
| 2022-03-11 | 33.18 | $32.92 | 6216 |
| 2022-03-10 | 33.20 | $33.09 | 8027 |
| 2022-03-09 | 33.22 | $33.21 | 12148 |
| 2022-03-08 | 33.22 | $32.84 | 9904 |
| 2022-03-07 | 33.27 | $33.52 | 9000 |
| 2022-03-04 | 33.25 | $33.94 | 6300 |
| 2022-03-03 | 33.19 | $33.63 | 29240 |
| 2022-03-02 | 33.17 | $33.46 | 8900 |
| 2022-03-01 | 33.16 | $32.93 | 10000 |
| 2022-02-28 | 33.21 | $33.21 | 9812 |
| 2022-02-25 | 33.24 | $33.41 | 19900 |
| 2022-02-24 | 33.25 | $32.46 | 12943 |
| 2022-02-23 | 33.35 | $32.50 | 9612 |
| 2022-02-22 | 33.45 | $32.86 | 8200 |
| 2022-02-18 | 33.52 | $33.06 | 7400 |
| 2022-02-17 | 33.58 | $33.06 | 11145 |
| 2022-02-16 | 33.64 | $33.26 | 5102 |
| 2022-02-15 | 33.69 | $33.23 | 30800 |
| 2022-02-14 | 33.74 | $33.10 | 15800 |
| 2022-02-11 | 33.82 | $33.34 | 6844 |
| 2022-02-10 | 33.88 | $33.54 | 7900 |
| 2022-02-09 | 33.93 | $34.19 | 51148 |
| 2022-02-08 | 33.92 | $33.95 | 4431 |
| 2022-02-07 | 33.95 | $33.75 | 4900 |
| 2022-02-04 | 33.99 | $33.87 | 8208 |
| 2022-02-03 | 34.04 | $34.11 | 4017 |
| 2022-02-02 | 34.06 | $34.28 | 14148 |
| 2022-02-01 | 34.08 | $33.91 | 11400 |
| 2022-01-31 | 34.14 | $34.04 | 9019 |
| 2022-01-28 | 34.19 | $33.70 | 8500 |
| 2022-01-27 | 34.29 | $33.17 | 59849 |
| 2022-01-26 | 34.45 | $33.23 | 33036 |
| 2022-01-25 | 34.62 | $33.60 | 19845 |
| 2022-01-24 | 34.76 | $33.93 | 59729 |
| 2022-01-21 | 34.88 | $33.95 | 7800 |
| 2022-01-20 | 35.00 | $34.06 | 19600 |
| 2022-01-19 | 35.11 | $34.34 | 16600 |
| 2022-01-18 | 35.20 | $34.41 | 9700 |
| 2022-01-14 | 35.28 | $34.79 | 10200 |
| 2022-01-13 | 35.33 | $34.94 | 7200 |
| 2022-01-12 | 35.37 | $35.16 | 7800 |
| 2022-01-11 | 35.38 | $35.10 | 27226 |
| 2022-01-10 | 35.40 | $35.11 | 7903 |
| 2022-01-07 | 35.41 | $35.28 | 4500 |
| 2022-01-06 | 35.40 | $35.35 | 21600 |
| 2022-01-05 | 35.38 | $35.40 | 8136 |
| 2022-01-04 | 35.35 | $35.63 | 20129 |
| 2022-01-03 | 35.29 | $35.52 | 4322 |
| 2021-12-31 | 35.23 | $35.87 | 7617 |
| 2021-12-30 | 35.13 | $35.81 | 4400 |
| 2021-12-29 | 35.02 | $35.86 | 2521 |
| 2021-12-28 | 34.89 | $35.66 | 21000 |
| 2021-12-27 | 34.77 | $35.51 | 6614 |
| 2021-12-23 | 34.66 | $35.07 | 5400 |
| 2021-12-22 | 34.58 | $35.13 | 12309 |
| 2021-12-21 | 34.50 | $34.87 | 11637 |
| 2021-12-20 | 34.43 | $34.71 | 9007 |
| 2021-12-17 | 34.38 | $34.88 | 5319 |
| 2021-12-16 | 34.30 | $35.36 | 9348 |
| 2021-12-15 | 34.17 | $35.08 | 7200 |
| 2021-12-14 | 34.07 | $34.61 | 7102 |
| 2021-12-13 | 34.00 | $34.78 | 10626 |
| 2021-12-10 | 33.92 | $34.58 | 4900 |
| 2021-12-09 | 33.85 | $34.23 | 5200 |
| 2021-12-08 | 33.81 | $34.30 | 7100 |
| 2021-12-07 | 33.77 | $34.29 | 8400 |
| 2021-12-06 | 33.72 | $34.02 | 9300 |
| 2021-12-03 | 33.70 | $33.59 | 15349 |
| 2021-12-02 | 33.72 | $33.43 | 7600 |
| 2021-12-01 | 33.75 | $32.90 | 6200 |
| 2021-11-30 | 33.84 | $33.06 | 8414 |
| 2021-11-29 | 33.92 | $33.93 | 3800 |
| 2021-11-26 | 33.91 | $33.58 | 4900 |
| 2021-11-24 | 33.94 | $34.10 | 7500 |
| 2021-11-23 | 33.91 | $34.13 | 18400 |
| 2021-11-22 | 33.88 | $34.01 | 5600 |
| 2021-11-19 | 33.85 | $33.87 | 6100 |
| 2021-11-18 | 33.84 | $33.88 | 8700 |
| 2021-11-17 | 33.83 | $34.04 | 3900 |
| 2021-11-16 | 33.80 | $34.07 | 5402 |
| 2021-11-15 | 33.76 | $34.05 | 7200 |
| 2021-11-12 | 33.72 | $33.99 | 129249 |
| 2021-11-11 | 33.68 | $33.80 | 5100 |
| 2021-11-10 | 33.65 | $33.93 | 7800 |
| 2021-11-09 | 33.61 | $33.80 | 6334 |
| 2021-11-08 | 33.57 | $33.74 | 5240 |
| 2021-11-05 | 33.53 | $33.82 | 29239 |
| 2021-11-04 | 33.48 | $33.68 | 20500 |
| 2021-11-03 | 33.44 | $33.71 | 8700 |
| 2021-11-02 | 33.38 | $33.69 | 8632 |
| 2021-11-01 | 33.33 | $33.48 | 3722 |
| 2021-10-29 | 33.28 | $33.60 | 9400 |
| 2021-10-28 | 33.22 | $33.50 | 4600 |
| 2021-10-27 | 33.16 | $33.37 | 8200 |
| 2021-10-26 | 33.11 | $33.66 | 49000 |
| 2021-10-25 | 33.02 | $33.64 | 7100 |
| 2021-10-22 | 32.93 | $33.72 | 4100 |
| 2021-10-21 | 32.82 | $33.53 | 7930 |
| 2021-10-20 | 32.73 | $33.42 | 3736 |
| 2021-10-19 | 32.65 | $33.24 | 6207 |
| 2021-10-18 | 32.58 | $32.97 | 15708 |
| 2021-10-15 | 32.53 | $33.09 | 11300 |
| 2021-10-14 | 32.47 | $33.03 | 6149 |
| 2021-10-13 | 32.42 | $32.60 | 51200 |
| 2021-10-12 | 32.41 | $32.46 | 4630 |
| 2021-10-11 | 32.42 | $32.45 | 9600 |
| 2021-10-08 | 32.43 | $32.60 | 3600 |
| 2021-10-07 | 32.43 | $32.68 | 4400 |
| 2021-10-06 | 32.43 | $32.48 | 5300 |
| 2021-10-05 | 32.45 | $32.24 | 10410 |
| 2021-10-04 | 32.50 | $31.99 | 4300 |
| 2021-10-01 | 32.58 | $32.14 | 7400 |
| 2021-09-30 | 32.66 | $31.95 | 5900 |
| 2021-09-29 | 32.76 | $32.32 | 6238 |
| 2021-09-28 | 32.83 | $32.08 | 10100 |
| 2021-09-27 | 32.93 | $32.49 | 63300 |
| 2021-09-24 | 33.00 | $32.76 | 6037 |
| 2021-09-23 | 33.04 | $32.73 | 2901 |
| 2021-09-22 | 33.09 | $32.65 | 3427 |
| 2021-09-21 | 33.16 | $32.52 | 8700 |
| 2021-09-20 | 33.24 | $32.56 | 6444 |
| 2021-09-17 | 33.32 | $32.80 | 10600 |
| 2021-09-16 | 33.38 | $33.07 | 4818 |
| 2021-09-15 | 33.42 | $33.20 | 7501 |
| 2021-09-14 | 33.44 | $33.08 | 5424 |
| 2021-09-13 | 33.49 | $33.20 | 9100 |
| 2021-09-10 | 33.52 | $33.20 | 6611 |
| 2021-09-09 | 33.55 | $33.41 | 3930 |
| 2021-09-08 | 33.56 | $33.59 | 5100 |
| 2021-09-07 | 33.56 | $33.36 | 4400 |
| 2021-09-03 | 33.57 | $33.76 | 3800 |
| 2021-09-02 | 33.54 | $33.81 | 5200 |
| 2021-09-01 | 33.51 | $33.66 | 2900 |
| 2021-08-31 | 33.48 | $33.57 | 5308 |
| 2021-08-30 | 33.47 | $33.57 | 2800 |
| 2021-08-27 | 33.45 | $33.45 | 2600 |
| 2021-08-26 | 33.44 | $33.35 | 4600 |
| 2021-08-25 | 33.44 | $33.43 | 4500 |
| 2021-08-24 | 33.43 | $33.44 | 12028 |
| 2021-08-23 | 33.41 | $33.62 | 9422 |
| 2021-08-20 | 33.38 | $33.70 | 5944 |
| 2021-08-19 | 33.34 | $33.49 | 6310 |
| 2021-08-18 | 33.31 | $33.35 | 15221 |
| 2021-08-17 | 33.29 | $33.75 | 7600 |
| 2021-08-16 | 33.23 | $33.75 | 3600 |
| 2021-08-13 | 33.16 | $33.45 | 2526 |
| 2021-08-12 | 33.11 | $33.32 | 9500 |
| 2021-08-11 | 33.08 | $33.30 | 6100 |
| 2021-08-10 | 33.04 | $33.18 | 5000 |
| 2021-08-09 | 33.01 | $33.13 | 10422 |
| 2021-08-06 | 32.98 | $33.16 | 4212 |
| 2021-08-05 | 32.95 | $33.12 | 2300 |
| 2021-08-04 | 32.91 | $33.05 | 6000 |
| 2021-08-03 | 32.88 | $33.30 | 3600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.03
2026-07-31
Close Price
$41.00
Vol: 229402
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
29.61
Average
35.58
Maximum
41.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 41.03 | $41.00 | 229402 |
| 2026-07-30 | 40.98 | $41.08 | 4100 |
| 2026-07-29 | 40.90 | $41.50 | 1900 |
| 2026-07-28 | 40.72 | $41.57 | 7226 |
| 2026-07-27 | 40.49 | $40.96 | 8700 |
| 2026-07-24 | 40.35 | $40.72 | 29849 |
| 2026-07-23 | 40.23 | $40.04 | 2800 |
| 2026-07-22 | 40.24 | $40.04 | 20311 |
| 2026-07-21 | 40.24 | $40.02 | 3210 |
| 2026-07-20 | 40.25 | $40.32 | 2943 |
| 2026-07-17 | 40.20 | $40.42 | 3305 |
| 2026-07-16 | 40.12 | $40.54 | 3700 |
| 2026-07-15 | 39.99 | $39.68 | 4000 |
| 2026-07-14 | 40.02 | $39.92 | 3700 |
| 2026-07-13 | 40.01 | $40.28 | 3900 |
| 2026-07-10 | 39.92 | $40.06 | 3700 |
| 2026-07-09 | 39.85 | $39.87 | 4200 |
| 2026-07-08 | 39.82 | $39.99 | 5100 |
| 2026-07-07 | 39.75 | $40.48 | 3100 |
| 2026-07-06 | 39.57 | $40.14 | 3000 |
| 2026-07-02 | 39.43 | $40.35 | 2100 |
| 2026-07-01 | 39.22 | $39.61 | 4000 |
| 2026-06-30 | 39.13 | $39.28 | 5123 |
| 2026-06-29 | 39.10 | $39.37 | 3805 |
| 2026-06-26 | 39.04 | $39.40 | 4300 |
| 2026-06-25 | 38.97 | $38.87 | 4237 |
| 2026-06-24 | 39.00 | $39.15 | 7300 |
| 2026-06-23 | 38.98 | $38.89 | 3548 |
| 2026-06-22 | 39.00 | $38.53 | 8700 |
| 2026-06-18 | 39.11 | $38.68 | 5400 |
| 2026-06-17 | 39.21 | $38.72 | 3610 |
| 2026-06-16 | 39.31 | $39.38 | 3400 |
| 2026-06-15 | 39.28 | $39.29 | 4928 |
| 2026-06-12 | 39.27 | $39.39 | 4815 |
| 2026-06-11 | 39.24 | $39.25 | 3900 |
| 2026-06-10 | 39.23 | $39.34 | 3603 |
| 2026-06-09 | 39.21 | $39.30 | 4800 |
| 2026-06-08 | 39.18 | $38.93 | 2640 |
| 2026-06-05 | 39.23 | $39.40 | 900 |
| 2026-06-04 | 39.19 | $39.09 | 10139 |
| 2026-06-03 | 39.20 | $38.90 | 1519 |
| 2026-06-02 | 39.26 | $38.98 | 4947 |
| 2026-06-01 | 39.31 | $38.91 | 1500 |
| 2026-05-29 | 39.39 | $39.00 | 72527 |
| 2026-05-28 | 39.45 | $39.26 | 3300 |
| 2026-05-27 | 39.47 | $39.47 | 4800 |
| 2026-05-26 | 39.45 | $39.68 | 4100 |
| 2026-05-22 | 39.38 | $39.90 | 5200 |
| 2026-05-21 | 39.25 | $39.63 | 2500 |
| 2026-05-20 | 39.16 | $39.53 | 17841 |
| 2026-05-19 | 39.07 | $39.47 | 3800 |
| 2026-05-18 | 38.97 | $39.53 | 11413 |
| 2026-05-15 | 38.86 | $38.97 | 1810 |
| 2026-05-14 | 38.84 | $39.06 | 3500 |
| 2026-05-13 | 38.80 | $38.77 | 2426 |
| 2026-05-12 | 38.81 | $38.82 | 2206 |
| 2026-05-11 | 38.81 | $38.63 | 3717 |
| 2026-05-08 | 38.86 | $38.61 | 2108 |
| 2026-05-07 | 38.92 | $38.80 | 4300 |
| 2026-05-06 | 38.95 | $38.79 | 4400 |
| 2026-05-05 | 38.98 | $38.93 | 3320 |
| 2026-05-04 | 39.00 | $38.85 | 800 |
| 2026-05-01 | 39.03 | $39.14 | 3100 |
| 2026-04-30 | 39.00 | $39.23 | 1800 |
| 2026-04-29 | 38.95 | $38.85 | 6744 |
| 2026-04-28 | 38.97 | $39.03 | 7922 |
| 2026-04-27 | 38.96 | $38.84 | 3300 |
| 2026-04-24 | 38.99 | $38.99 | 3047 |
| 2026-04-23 | 38.99 | $39.20 | 5100 |
| 2026-04-22 | 38.94 | $38.89 | 24654 |
| 2026-04-21 | 38.96 | $38.99 | 2600 |
| 2026-04-20 | 38.95 | $39.31 | 2900 |
| 2026-04-17 | 38.88 | $39.35 | 1800 |
| 2026-04-16 | 38.79 | $39.08 | 4900 |
| 2026-04-15 | 38.74 | $38.98 | 1011 |
| 2026-04-14 | 38.70 | $38.95 | 1745 |
| 2026-04-13 | 38.66 | $38.99 | 3001 |
| 2026-04-10 | 38.61 | $38.77 | 900 |
| 2026-04-09 | 38.60 | $39.23 | 1300 |
| 2026-04-08 | 38.50 | $39.20 | 1900 |
| 2026-04-07 | 38.38 | $38.77 | 4330 |
| 2026-04-06 | 38.34 | $38.88 | 2300 |
| 2026-04-02 | 38.27 | $38.73 | 1234 |
| 2026-04-01 | 38.23 | $38.45 | 3938 |
| 2026-03-31 | 38.23 | $38.35 | 2848 |
| 2026-03-30 | 38.27 | $38.07 | 15449 |
| 2026-03-27 | 38.37 | $37.76 | 1630 |
| 2026-03-26 | 38.55 | $38.20 | 2034 |
| 2026-03-25 | 38.68 | $38.40 | 2000 |
| 2026-03-24 | 38.78 | $38.23 | 2201 |
| 2026-03-23 | 38.94 | $38.34 | 6204 |
| 2026-03-20 | 39.11 | $38.17 | 7000 |
| 2026-03-19 | 39.34 | $38.65 | 1500 |
| 2026-03-18 | 39.50 | $38.77 | 3528 |
| 2026-03-17 | 39.67 | $39.39 | 1429 |
| 2026-03-16 | 39.73 | $39.41 | 2700 |
| 2026-03-13 | 39.80 | $39.27 | 4629 |
| 2026-03-12 | 39.91 | $39.13 | 5200 |
| 2026-03-11 | 40.06 | $39.34 | 5900 |
| 2026-03-10 | 40.20 | $39.56 | 1500 |
| 2026-03-09 | 40.31 | $39.87 | 3809 |
| 2026-03-06 | 40.37 | $40.11 | 1500 |
| 2026-03-05 | 40.39 | $40.25 | 3236 |
| 2026-03-04 | 40.37 | $40.55 | 5200 |
| 2026-03-03 | 40.30 | $40.43 | 3538 |
| 2026-03-02 | 40.23 | $40.59 | 4300 |
| 2026-02-27 | 40.12 | $40.63 | 5331 |
| 2026-02-26 | 39.97 | $40.33 | 3400 |
| 2026-02-25 | 39.87 | $40.00 | 7600 |
| 2026-02-24 | 39.82 | $39.89 | 5742 |
| 2026-02-23 | 39.78 | $39.69 | 4800 |
| 2026-02-20 | 39.78 | $39.86 | 27906 |
| 2026-02-19 | 39.74 | $39.71 | 1900 |
| 2026-02-18 | 39.73 | $39.69 | 95000 |
| 2026-02-17 | 39.71 | $39.62 | 25800 |
| 2026-02-13 | 39.71 | $39.67 | 1546 |
| 2026-02-12 | 39.70 | $39.36 | 9500 |
| 2026-02-11 | 39.74 | $39.77 | 43300 |
| 2026-02-10 | 39.71 | $39.91 | 2500 |
| 2026-02-09 | 39.64 | $39.71 | 4243 |
| 2026-02-06 | 39.60 | $39.82 | 4600 |
| 2026-02-05 | 39.53 | $39.57 | 4400 |
| 2026-02-04 | 39.50 | $39.62 | 5739 |
| 2026-02-03 | 39.45 | $39.35 | 2734 |
| 2026-02-02 | 39.45 | $39.54 | 3518 |
| 2026-01-30 | 39.41 | $39.40 | 5200 |
| 2026-01-29 | 39.39 | $39.23 | 16500 |
| 2026-01-28 | 39.41 | $39.33 | 395100 |
| 2026-01-27 | 39.40 | $39.51 | 20837 |
| 2026-01-26 | 39.35 | $39.56 | 13100 |
| 2026-01-23 | 39.29 | $39.37 | 1200 |
| 2026-01-22 | 39.25 | $39.42 | 9892 |
| 2026-01-21 | 39.20 | $39.34 | 10031 |
| 2026-01-20 | 39.15 | $39.02 | 5326 |
| 2026-01-16 | 39.16 | $39.55 | 18500 |
| 2026-01-15 | 39.06 | $39.38 | 3800 |
| 2026-01-14 | 38.98 | $39.33 | 3218 |
| 2026-01-13 | 38.90 | $39.04 | 31300 |
| 2026-01-12 | 38.86 | $39.05 | 2804 |
| 2026-01-09 | 38.82 | $39.00 | 13100 |
| 2026-01-08 | 38.78 | $39.02 | 19200 |
| 2026-01-07 | 38.73 | $38.60 | 184941 |
| 2026-01-06 | 38.76 | $38.87 | 8000 |
| 2026-01-05 | 38.74 | $38.56 | 5100 |
| 2026-01-02 | 38.78 | $38.50 | 10100 |
| 2025-12-31 | 38.84 | $38.69 | 4546 |
| 2025-12-30 | 38.87 | $38.99 | 6000 |
| 2025-12-29 | 38.84 | $38.97 | 4500 |
| 2025-12-26 | 38.82 | $38.97 | 7442 |
| 2025-12-24 | 38.78 | $39.00 | 5300 |
| 2025-12-23 | 38.74 | $38.89 | 9919 |
| 2025-12-22 | 38.71 | $38.86 | 18300 |
| 2025-12-19 | 38.68 | $38.64 | 16244 |
| 2025-12-18 | 38.69 | $38.71 | 4200 |
| 2025-12-17 | 38.70 | $38.78 | 5200 |
| 2025-12-16 | 38.68 | $38.59 | 6600 |
| 2025-12-15 | 38.71 | $38.88 | 9415 |
| 2025-12-12 | 38.68 | $38.68 | 7000 |
| 2025-12-11 | 38.69 | $38.82 | 78329 |
| 2025-12-10 | 38.67 | $38.50 | 3100 |
| 2025-12-09 | 38.72 | $38.35 | 33800 |
| 2025-12-08 | 38.80 | $38.49 | 3500 |
| 2025-12-05 | 38.87 | $38.82 | 9100 |
| 2025-12-04 | 38.88 | $38.89 | 12724 |
| 2025-12-03 | 38.87 | $38.96 | 7500 |
| 2025-12-02 | 38.86 | $38.87 | 6300 |
| 2025-12-01 | 38.85 | $38.99 | 16701 |
| 2025-11-28 | 38.83 | $39.37 | 3544 |
| 2025-11-26 | 38.71 | $39.25 | 24441 |
| 2025-11-25 | 38.61 | $39.13 | 11044 |
| 2025-11-24 | 38.51 | $38.63 | 110500 |
| 2025-11-21 | 38.51 | $38.84 | 11600 |
| 2025-11-20 | 38.46 | $38.36 | 4800 |
| 2025-11-19 | 38.51 | $38.47 | 21147 |
| 2025-11-18 | 38.54 | $38.60 | 11247 |
| 2025-11-17 | 38.55 | $38.59 | 11247 |
| 2025-11-14 | 38.56 | $38.83 | 9233 |
| 2025-11-13 | 38.53 | $38.85 | 2823 |
| 2025-11-12 | 38.49 | $39.03 | 900 |
| 2025-11-11 | 38.41 | $38.91 | 1500 |
| 2025-11-10 | 38.34 | $38.62 | 4613 |
| 2025-11-07 | 38.33 | $38.44 | 2300 |
| 2025-11-06 | 38.35 | $38.11 | 3407 |
| 2025-11-05 | 38.45 | $38.29 | 3947 |
| 2025-11-04 | 38.52 | $38.23 | 3300 |
| 2025-11-03 | 38.63 | $38.11 | 5600 |
| 2025-10-31 | 38.78 | $38.34 | 4407 |
| 2025-10-30 | 38.90 | $38.40 | 11000 |
| 2025-10-29 | 39.04 | $38.25 | 4049 |
| 2025-10-28 | 39.22 | $38.95 | 4736 |
| 2025-10-27 | 39.30 | $39.31 | 3000 |
| 2025-10-24 | 39.31 | $39.21 | 1815 |
| 2025-10-23 | 39.34 | $39.28 | 4442 |
| 2025-10-22 | 39.36 | $39.51 | 2715 |
| 2025-10-21 | 39.34 | $39.58 | 1300 |
| 2025-10-20 | 39.30 | $39.50 | 2829 |
| 2025-10-17 | 39.27 | $39.26 | 1043 |
| 2025-10-16 | 39.28 | $38.91 | 3700 |
| 2025-10-15 | 39.38 | $39.35 | 4500 |
| 2025-10-14 | 39.40 | $39.55 | 4717 |
| 2025-10-13 | 39.38 | $39.22 | 16500 |
| 2025-10-10 | 39.42 | $39.19 | 3600 |
| 2025-10-09 | 39.48 | $39.32 | 4200 |
| 2025-10-08 | 39.53 | $39.64 | 3000 |
| 2025-10-07 | 39.51 | $39.60 | 4700 |
| 2025-10-06 | 39.50 | $39.58 | 3800 |
| 2025-10-03 | 39.49 | $39.56 | 4700 |
| 2025-10-02 | 39.49 | $39.42 | 3906 |
| 2025-10-01 | 39.51 | $39.55 | 4200 |
| 2025-09-30 | 39.52 | $39.84 | 5500 |
| 2025-09-29 | 39.46 | $39.66 | 3117 |
| 2025-09-26 | 39.43 | $39.54 | 5228 |
| 2025-09-25 | 39.42 | $39.23 | 15700 |
| 2025-09-24 | 39.48 | $39.52 | 30500 |
| 2025-09-23 | 39.49 | $39.46 | 3447 |
| 2025-09-22 | 39.51 | $39.34 | 4400 |
| 2025-09-19 | 39.56 | $39.38 | 5100 |
| 2025-09-18 | 39.61 | $39.36 | 9600 |
| 2025-09-17 | 39.68 | $39.51 | 6000 |
| 2025-09-16 | 39.73 | $39.39 | 5428 |
| 2025-09-15 | 39.80 | $39.59 | 12400 |
| 2025-09-12 | 39.85 | $39.87 | 2200 |
| 2025-09-11 | 39.85 | $40.11 | 2000 |
| 2025-09-10 | 39.80 | $39.52 | 4734 |
| 2025-09-09 | 39.86 | $39.76 | 4341 |
| 2025-09-08 | 39.88 | $39.79 | 5200 |
| 2025-09-05 | 39.90 | $39.76 | 10000 |
| 2025-09-04 | 39.93 | $39.90 | 8500 |
| 2025-09-03 | 39.93 | $39.76 | 5424 |
| 2025-09-02 | 39.96 | $39.82 | 9300 |
| 2025-08-29 | 39.99 | $40.02 | 6000 |
| 2025-08-28 | 39.97 | $39.84 | 5745 |
| 2025-08-27 | 40.00 | $39.97 | 6505 |
| 2025-08-26 | 40.00 | $39.82 | 5406 |
| 2025-08-25 | 40.02 | $39.87 | 5815 |
| 2025-08-22 | 40.05 | $40.28 | 2118 |
| 2025-08-21 | 39.99 | $40.20 | 7909 |
| 2025-08-20 | 39.93 | $40.36 | 3844 |
| 2025-08-19 | 39.84 | $40.03 | 18500 |
| 2025-08-18 | 39.80 | $39.63 | 3100 |
| 2025-08-15 | 39.83 | $39.74 | 5418 |
| 2025-08-14 | 39.85 | $39.81 | 9720 |
| 2025-08-13 | 39.86 | $40.06 | 11200 |
| 2025-08-12 | 39.81 | $39.80 | 5648 |
| 2025-08-11 | 39.81 | $39.84 | 4729 |
| 2025-08-08 | 39.81 | $39.94 | 3800 |
| 2025-08-07 | 39.78 | $39.78 | 3400 |
| 2025-08-06 | 39.78 | $39.86 | 12700 |
| 2025-08-05 | 39.77 | $39.65 | 11100 |
| 2025-08-04 | 39.79 | $39.95 | 20200 |
| 2025-08-01 | 39.76 | $39.53 | 17721 |
| 2025-07-31 | 39.81 | $39.54 | 369835 |
| 2025-07-30 | 39.87 | $39.70 | 7048 |
| 2025-07-29 | 39.90 | $39.91 | 3938 |
| 2025-07-28 | 39.89 | $39.76 | 4317 |
| 2025-07-25 | 39.91 | $40.20 | 3103 |
| 2025-07-24 | 39.85 | $40.15 | 3442 |
| 2025-07-23 | 39.78 | $39.97 | 7400 |
| 2025-07-22 | 39.74 | $40.03 | 3200 |
| 2025-07-21 | 39.68 | $39.67 | 3100 |
| 2025-07-18 | 39.69 | $39.67 | 2000 |
| 2025-07-17 | 39.70 | $39.63 | 13900 |
| 2025-07-16 | 39.72 | $39.58 | 108103 |
| 2025-07-15 | 39.75 | $39.32 | 2900 |
| 2025-07-14 | 39.85 | $39.74 | 1346 |
| 2025-07-11 | 39.87 | $39.60 | 3000 |
| 2025-07-10 | 39.92 | $39.83 | 9346 |
| 2025-07-09 | 39.94 | $39.92 | 5400 |
| 2025-07-08 | 39.93 | $39.86 | 1800 |
| 2025-07-07 | 39.94 | $40.03 | 13940 |
| 2025-07-03 | 39.91 | $40.13 | 3212 |
| 2025-07-02 | 39.86 | $39.84 | 8600 |
| 2025-07-01 | 39.86 | $40.24 | 7313 |
| 2025-06-30 | 39.77 | $39.93 | 5915 |
| 2025-06-27 | 39.74 | $39.69 | 7300 |
| 2025-06-26 | 39.75 | $39.59 | 7903 |
| 2025-06-25 | 39.79 | $39.61 | 5408 |
| 2025-06-24 | 39.82 | $39.98 | 2243 |
| 2025-06-23 | 39.79 | $39.83 | 3700 |
| 2025-06-20 | 39.78 | $39.39 | 4200 |
| 2025-06-18 | 39.86 | $39.43 | 4232 |
| 2025-06-17 | 39.94 | $39.56 | 12900 |
| 2025-06-16 | 40.01 | $39.71 | 229819 |
| 2025-06-13 | 40.06 | $39.69 | 5100 |
| 2025-06-12 | 40.12 | $40.14 | 12900 |
| 2025-06-11 | 40.10 | $39.81 | 26825 |
| 2025-06-10 | 40.13 | $39.92 | 5202 |
| 2025-06-09 | 40.15 | $39.94 | 2700 |
| 2025-06-06 | 40.17 | $40.04 | 14300 |
| 2025-06-05 | 40.17 | $39.90 | 2600 |
| 2025-06-04 | 40.20 | $40.03 | 2700 |
| 2025-06-03 | 40.20 | $40.24 | 10000 |
| 2025-06-02 | 40.16 | $40.16 | 3737 |
| 2025-05-30 | 40.12 | $40.22 | 6144 |
| 2025-05-29 | 40.06 | $39.99 | 21800 |
| 2025-05-28 | 40.05 | $39.87 | 4100 |
| 2025-05-27 | 40.05 | $40.15 | 4600 |
| 2025-05-23 | 39.99 | $39.77 | 2439 |
| 2025-05-22 | 40.00 | $39.77 | 10600 |
| 2025-05-21 | 40.01 | $39.97 | 3113 |
| 2025-05-20 | 39.98 | $40.36 | 7400 |
| 2025-05-19 | 39.86 | $40.47 | 38945 |
| 2025-05-16 | 39.69 | $40.28 | 10843 |
| 2025-05-15 | 39.54 | $39.95 | 6500 |
| 2025-05-14 | 39.43 | $39.16 | 88600 |
| 2025-05-13 | 39.46 | $39.35 | 5934 |
| 2025-05-12 | 39.47 | $39.75 | 15437 |
| 2025-05-09 | 39.38 | $39.50 | 20632 |
| 2025-05-08 | 39.34 | $39.59 | 4902 |
| 2025-05-07 | 39.27 | $39.73 | 1800 |
| 2025-05-06 | 39.16 | $39.47 | 13800 |
| 2025-05-05 | 39.08 | $39.53 | 7904 |
| 2025-05-02 | 38.98 | $39.60 | 4400 |
| 2025-05-01 | 38.84 | $39.28 | 5216 |
| 2025-04-30 | 38.76 | $39.48 | 13022 |
| 2025-04-29 | 38.61 | $39.18 | 11000 |
| 2025-04-28 | 38.51 | $38.95 | 7400 |
| 2025-04-25 | 38.44 | $38.77 | 6222 |
| 2025-04-24 | 38.40 | $38.74 | 10000 |
| 2025-04-23 | 38.36 | $38.72 | 92200 |
| 2025-04-22 | 38.32 | $38.70 | 17400 |
| 2025-04-21 | 38.28 | $37.91 | 4947 |
| 2025-04-17 | 38.41 | $38.61 | 15126 |
| 2025-04-16 | 38.40 | $38.45 | 6600 |
| 2025-04-15 | 38.43 | $38.83 | 8310 |
| 2025-04-14 | 38.39 | $38.98 | 12328 |
| 2025-04-11 | 38.32 | $38.49 | 11942 |
| 2025-04-10 | 38.34 | $37.85 | 16305 |
| 2025-04-09 | 38.49 | $38.23 | 7800 |
| 2025-04-08 | 38.60 | $36.50 | 160613 |
| 2025-04-07 | 39.09 | $36.89 | 7600 |
| 2025-04-04 | 39.58 | $37.58 | 34600 |
| 2025-04-03 | 40.00 | $39.83 | 4841 |
| 2025-04-02 | 40.01 | $40.25 | 2635 |
| 2025-04-01 | 39.93 | $40.12 | 6212 |
| 2025-03-31 | 39.87 | $40.19 | 6841 |
| 2025-03-28 | 39.78 | $39.62 | 5404 |
| 2025-03-27 | 39.80 | $40.02 | 22315 |
| 2025-03-26 | 39.74 | $39.94 | 3649 |
| 2025-03-25 | 39.68 | $39.69 | 4601 |
| 2025-03-24 | 39.67 | $39.74 | 7142 |
| 2025-03-21 | 39.64 | $39.38 | 4000 |
| 2025-03-20 | 39.68 | $39.65 | 12900 |
| 2025-03-19 | 39.67 | $39.64 | 14000 |
| 2025-03-18 | 39.67 | $39.53 | 6649 |
| 2025-03-17 | 39.68 | $39.70 | 25600 |
| 2025-03-14 | 39.66 | $39.32 | 45829 |
| 2025-03-13 | 39.71 | $38.79 | 4630 |
| 2025-03-12 | 39.89 | $38.92 | 4040 |
| 2025-03-11 | 40.06 | $39.22 | 8519 |
| 2025-03-10 | 40.19 | $39.96 | 4700 |
| 2025-03-07 | 40.19 | $40.11 | 38608 |
| 2025-03-06 | 40.15 | $39.74 | 42500 |
| 2025-03-05 | 40.18 | $40.01 | 15000 |
| 2025-03-04 | 40.16 | $39.84 | 44725 |
| 2025-03-03 | 40.17 | $40.38 | 3000 |
| 2025-02-28 | 40.06 | $40.29 | 7908 |
| 2025-02-27 | 39.95 | $39.85 | 4213 |
| 2025-02-26 | 39.91 | $39.90 | 11100 |
| 2025-02-25 | 39.85 | $40.17 | 12000 |
| 2025-02-24 | 39.73 | $39.85 | 4543 |
| 2025-02-21 | 39.64 | $39.67 | 7214 |
| 2025-02-20 | 39.58 | $39.73 | 3015 |
| 2025-02-19 | 39.49 | $39.69 | 11948 |
| 2025-02-18 | 39.40 | $39.45 | 6410 |
| 2025-02-14 | 39.33 | $39.35 | 6800 |
| 2025-02-13 | 39.28 | $39.66 | 6900 |
| 2025-02-12 | 39.15 | $39.34 | 9116 |
| 2025-02-11 | 39.06 | $39.37 | 10924 |
| 2025-02-10 | 38.95 | $39.15 | 6300 |
| 2025-02-07 | 38.87 | $38.95 | 15400 |
| 2025-02-06 | 38.81 | $39.13 | 8420 |
| 2025-02-05 | 38.70 | $39.07 | 104241 |
| 2025-02-04 | 38.59 | $38.81 | 11200 |
| 2025-02-03 | 38.52 | $38.88 | 3205 |
| 2025-01-31 | 38.41 | $38.75 | 2900 |
| 2025-01-30 | 38.32 | $38.87 | 7700 |
| 2025-01-29 | 38.18 | $38.42 | 9700 |
| 2025-01-28 | 38.11 | $38.55 | 3817 |
| 2025-01-27 | 38.01 | $38.75 | 6411 |
| 2025-01-24 | 37.85 | $38.42 | 7000 |
| 2025-01-23 | 37.73 | $38.30 | 4726 |
| 2025-01-22 | 37.62 | $38.32 | 5935 |
| 2025-01-21 | 37.48 | $38.47 | 3316 |
| 2025-01-17 | 37.30 | $38.12 | 10338 |
| 2025-01-16 | 37.16 | $37.89 | 11100 |
| 2025-01-15 | 37.04 | $37.47 | 7218 |
| 2025-01-14 | 37.00 | $37.30 | 4741 |
| 2025-01-13 | 37.00 | $37.02 | 5400 |
| 2025-01-10 | 37.05 | $36.76 | 25722 |
| 2025-01-08 | 37.17 | $37.25 | 11139 |
| 2025-01-07 | 37.21 | $37.01 | 9200 |
| 2025-01-06 | 37.31 | $37.03 | 7800 |
| 2025-01-03 | 37.42 | $37.39 | 10400 |
| 2025-01-02 | 37.47 | $37.24 | 2200 |
| 2024-12-31 | 37.57 | $37.37 | 2000 |
| 2024-12-30 | 37.66 | $37.38 | 9300 |
| 2024-12-27 | 37.77 | $37.63 | 1533 |
| 2024-12-26 | 37.84 | $37.89 | 6700 |
| 2024-12-24 | 37.87 | $37.80 | 3000 |
| 2024-12-23 | 37.93 | $37.57 | 5021 |
| 2024-12-20 | 38.05 | $37.56 | 6400 |
| 2024-12-19 | 38.19 | $37.26 | 2206 |
| 2024-12-18 | 38.41 | $37.33 | 6400 |
| 2024-12-17 | 38.66 | $38.05 | 4810 |
| 2024-12-16 | 38.80 | $38.15 | 4532 |
| 2024-12-13 | 38.94 | $38.33 | 3000 |
| 2024-12-12 | 39.06 | $38.62 | 5600 |
| 2024-12-11 | 39.15 | $38.63 | 3929 |
| 2024-12-10 | 39.24 | $38.73 | 5400 |
| 2024-12-09 | 39.32 | $38.69 | 17300 |
| 2024-12-06 | 39.43 | $39.10 | 5738 |
| 2024-12-05 | 39.46 | $39.24 | 2000 |
| 2024-12-04 | 39.47 | $39.26 | 4000 |
| 2024-12-03 | 39.47 | $39.31 | 4400 |
| 2024-12-02 | 39.46 | $39.51 | 2832 |
| 2024-11-29 | 39.41 | $39.80 | 2600 |
| 2024-11-27 | 39.28 | $39.74 | 7500 |
| 2024-11-26 | 39.15 | $39.63 | 4400 |
| 2024-11-25 | 39.01 | $39.39 | 3500 |
| 2024-11-22 | 38.90 | $39.34 | 5300 |
| 2024-11-21 | 38.78 | $39.08 | 6200 |
| 2024-11-20 | 38.70 | $38.68 | 9628 |
| 2024-11-19 | 38.68 | $38.53 | 4300 |
| 2024-11-18 | 38.69 | $38.63 | 4500 |
| 2024-11-15 | 38.69 | $38.48 | 1400 |
| 2024-11-14 | 38.71 | $38.63 | 1534 |
| 2024-11-13 | 38.71 | $39.03 | 3411 |
| 2024-11-12 | 38.62 | $38.94 | 12200 |
| 2024-11-11 | 38.53 | $39.03 | 1635 |
| 2024-11-08 | 38.41 | $38.96 | 10316 |
| 2024-11-07 | 38.28 | $38.59 | 3835 |
| 2024-11-06 | 38.21 | $38.66 | 10200 |
| 2024-11-05 | 38.12 | $38.01 | 11724 |
| 2024-11-04 | 38.14 | $37.69 | 2734 |
| 2024-11-01 | 38.24 | $37.70 | 1600 |
| 2024-10-31 | 38.35 | $37.76 | 4543 |
| 2024-10-30 | 38.47 | $38.05 | 3700 |
| 2024-10-29 | 38.54 | $38.10 | 12800 |
| 2024-10-28 | 38.62 | $38.24 | 2620 |
| 2024-10-25 | 38.67 | $38.16 | 7300 |
| 2024-10-24 | 38.75 | $38.53 | 3400 |
| 2024-10-23 | 38.77 | $38.68 | 2500 |
| 2024-10-22 | 38.75 | $38.74 | 4100 |
| 2024-10-21 | 38.71 | $38.75 | 2239 |
| 2024-10-18 | 38.66 | $38.99 | 6500 |
| 2024-10-17 | 38.56 | $38.86 | 3645 |
| 2024-10-16 | 38.46 | $38.87 | 4300 |
| 2024-10-15 | 38.34 | $38.62 | 3904 |
| 2024-10-14 | 38.26 | $38.64 | 2923 |
| 2024-10-11 | 38.16 | $38.26 | 3714 |
| 2024-10-10 | 38.12 | $37.99 | 2601 |
| 2024-10-09 | 38.12 | $38.22 | 7117 |
| 2024-10-08 | 38.08 | $37.86 | 2700 |
| 2024-10-07 | 38.11 | $37.59 | 7500 |
| 2024-10-04 | 38.20 | $38.00 | 4400 |
| 2024-10-03 | 38.22 | $37.89 | 10000 |
| 2024-10-02 | 38.26 | $38.05 | 5645 |
| 2024-10-01 | 38.28 | $38.17 | 9100 |
| 2024-09-30 | 38.26 | $38.24 | 4000 |
| 2024-09-27 | 38.23 | $38.12 | 3700 |
| 2024-09-26 | 38.22 | $37.99 | 3400 |
| 2024-09-25 | 38.23 | $37.99 | 1235 |
| 2024-09-24 | 38.25 | $38.12 | 5000 |
| 2024-09-23 | 38.23 | $38.23 | 5400 |
| 2024-09-20 | 38.19 | $37.99 | 2635 |
| 2024-09-19 | 38.18 | $37.98 | 3645 |
| 2024-09-18 | 38.18 | $37.82 | 5145 |
| 2024-09-17 | 38.21 | $38.13 | 4204 |
| 2024-09-16 | 38.17 | $38.33 | 3200 |
| 2024-09-13 | 38.09 | $38.08 | 1800 |
| 2024-09-12 | 38.04 | $37.86 | 2500 |
| 2024-09-11 | 38.02 | $37.70 | 941 |
| 2024-09-10 | 38.04 | $37.93 | 8700 |
| 2024-09-09 | 38.00 | $37.83 | 9100 |
| 2024-09-06 | 37.98 | $37.49 | 22442 |
| 2024-09-05 | 38.02 | $37.80 | 700 |
| 2024-09-04 | 38.01 | $38.11 | 1900 |
| 2024-09-03 | 37.92 | $38.00 | 5700 |
| 2024-08-30 | 37.83 | $38.17 | 4019 |
| 2024-08-29 | 37.70 | $37.86 | 7900 |
| 2024-08-28 | 37.60 | $37.77 | 18100 |
| 2024-08-27 | 37.50 | $37.76 | 47545 |
| 2024-08-26 | 37.39 | $37.71 | 7100 |
| 2024-08-23 | 37.27 | $37.62 | 5341 |
| 2024-08-22 | 37.14 | $37.45 | 6800 |
| 2024-08-21 | 37.03 | $37.48 | 15600 |
| 2024-08-20 | 36.89 | $37.25 | 6100 |
| 2024-08-19 | 36.77 | $37.27 | 9500 |
| 2024-08-16 | 36.63 | $37.06 | 25124 |
| 2024-08-15 | 36.51 | $36.87 | 3224 |
| 2024-08-14 | 36.41 | $36.58 | 5300 |
| 2024-08-13 | 36.35 | $36.37 | 7623 |
| 2024-08-12 | 36.33 | $36.18 | 3208 |
| 2024-08-09 | 36.34 | $36.35 | 6600 |
| 2024-08-08 | 36.32 | $36.32 | 4800 |
| 2024-08-07 | 36.30 | $35.99 | 13000 |
| 2024-08-06 | 36.34 | $36.00 | 11300 |
| 2024-08-05 | 36.39 | $35.74 | 20717 |
| 2024-08-02 | 36.50 | $36.53 | 4700 |
| 2024-08-01 | 36.46 | $36.61 | 11142 |
| 2024-07-31 | 36.39 | $36.53 | 12300 |
| 2024-07-30 | 36.33 | $36.46 | 4313 |
| 2024-07-29 | 36.27 | $36.42 | 3300 |
| 2024-07-26 | 36.21 | $36.25 | 4413 |
| 2024-07-25 | 36.17 | $35.77 | 12048 |
| 2024-07-24 | 36.23 | $35.91 | 4923 |
| 2024-07-23 | 36.26 | $36.17 | 13638 |
| 2024-07-22 | 36.25 | $36.38 | 3100 |
| 2024-07-19 | 36.18 | $36.15 | 11500 |
| 2024-07-18 | 36.15 | $36.41 | 9425 |
| 2024-07-17 | 36.06 | $36.67 | 2100 |
| 2024-07-16 | 35.90 | $36.43 | 3314 |
| 2024-07-15 | 35.76 | $36.07 | 9500 |
| 2024-07-12 | 35.68 | $36.09 | 7440 |
| 2024-07-11 | 35.57 | $35.79 | 36939 |
| 2024-07-10 | 35.51 | $35.52 | 6719 |
| 2024-07-09 | 35.50 | $35.32 | 9900 |
| 2024-07-08 | 35.53 | $35.36 | 4900 |
| 2024-07-05 | 35.55 | $35.48 | 2200 |
| 2024-07-03 | 35.55 | $35.37 | 4900 |
| 2024-07-02 | 35.58 | $35.37 | 5320 |
| 2024-07-01 | 35.60 | $35.22 | 6400 |
| 2024-06-28 | 35.66 | $35.41 | 2600 |
| 2024-06-27 | 35.69 | $35.51 | 7400 |
| 2024-06-26 | 35.70 | $35.65 | 3912 |
| 2024-06-25 | 35.69 | $35.77 | 5605 |
| 2024-06-24 | 35.64 | $36.03 | 3400 |
| 2024-06-21 | 35.53 | $35.82 | 3600 |
| 2024-06-20 | 35.45 | $35.67 | 7923 |
| 2024-06-18 | 35.38 | $35.61 | 2300 |
| 2024-06-17 | 35.31 | $35.44 | 8500 |
| 2024-06-14 | 35.27 | $35.21 | 5032 |
| 2024-06-13 | 35.27 | $35.26 | 9300 |
| 2024-06-12 | 35.26 | $35.26 | 4300 |
| 2024-06-11 | 35.24 | $35.28 | 2146 |
| 2024-06-10 | 35.22 | $35.32 | 3618 |
| 2024-06-07 | 35.18 | $35.34 | 2300 |
| 2024-06-06 | 35.14 | $35.32 | 3700 |
| 2024-06-05 | 35.09 | $35.33 | 4443 |
| 2024-06-04 | 35.03 | $35.27 | 3900 |
| 2024-06-03 | 34.97 | $35.04 | 2717 |
| 2024-05-31 | 34.95 | $35.09 | 2627 |
| 2024-05-30 | 34.92 | $34.58 | 12800 |
| 2024-05-29 | 34.99 | $34.38 | 2000 |
| 2024-05-28 | 35.11 | $34.62 | 6241 |
| 2024-05-24 | 35.20 | $34.99 | 1800 |
| 2024-05-23 | 35.23 | $34.98 | 5500 |
| 2024-05-22 | 35.26 | $35.37 | 3500 |
| 2024-05-21 | 35.22 | $35.34 | 7900 |
| 2024-05-20 | 35.17 | $35.30 | 4745 |
| 2024-05-17 | 35.12 | $35.49 | 6341 |
| 2024-05-16 | 35.02 | $35.45 | 5641 |
| 2024-05-15 | 34.92 | $35.27 | 2000 |
| 2024-05-14 | 34.83 | $35.08 | 1830 |
| 2024-05-13 | 34.78 | $35.09 | 5500 |
| 2024-05-10 | 34.71 | $35.13 | 1000 |
| 2024-05-09 | 34.62 | $35.07 | 4727 |
| 2024-05-08 | 34.53 | $34.90 | 4735 |
| 2024-05-07 | 34.46 | $34.86 | 2844 |
| 2024-05-06 | 34.39 | $34.60 | 2223 |
| 2024-05-03 | 34.36 | $34.47 | 2642 |
| 2024-05-02 | 34.36 | $34.24 | 1706 |
| 2024-05-01 | 34.41 | $34.31 | 4200 |
| 2024-04-30 | 34.45 | $34.33 | 3100 |
| 2024-04-29 | 34.49 | $34.67 | 3800 |
| 2024-04-26 | 34.47 | $34.60 | 3725 |
| 2024-04-25 | 34.46 | $34.71 | 13041 |
| 2024-04-24 | 34.43 | $34.81 | 7300 |
| 2024-04-23 | 34.37 | $34.74 | 1600 |
| 2024-04-22 | 34.33 | $34.51 | 15809 |
| 2024-04-19 | 34.32 | $34.31 | 8338 |
| 2024-04-18 | 34.36 | $34.02 | 4742 |
| 2024-04-17 | 34.46 | $33.98 | 3800 |
| 2024-04-16 | 34.59 | $33.93 | 6145 |
| 2024-04-15 | 34.76 | $34.02 | 2600 |
| 2024-04-12 | 34.93 | $34.20 | 10900 |
| 2024-04-11 | 35.10 | $34.52 | 16300 |
| 2024-04-10 | 35.22 | $34.79 | 2700 |
| 2024-04-09 | 35.30 | $35.08 | 4438 |
| 2024-04-08 | 35.34 | $35.00 | 4800 |
| 2024-04-05 | 35.40 | $35.03 | 1921 |
| 2024-04-04 | 35.47 | $34.91 | 4800 |
| 2024-04-03 | 35.56 | $35.27 | 12300 |
| 2024-04-02 | 35.60 | $35.37 | 44500 |
| 2024-04-01 | 35.62 | $35.55 | 4415 |
| 2024-03-28 | 35.60 | $35.78 | 2900 |
| 2024-03-27 | 35.53 | $35.70 | 5612 |
| 2024-03-26 | 35.46 | $35.17 | 4800 |
| 2024-03-25 | 35.50 | $35.22 | 9300 |
| 2024-03-22 | 35.52 | $35.42 | 2300 |
| 2024-03-21 | 35.51 | $35.52 | 4500 |
| 2024-03-20 | 35.47 | $35.49 | 6500 |
| 2024-03-19 | 35.43 | $35.45 | 20830 |
| 2024-03-18 | 35.39 | $35.20 | 2914 |
| 2024-03-15 | 35.39 | $35.14 | 4116 |
| 2024-03-14 | 35.41 | $35.26 | 4900 |
| 2024-03-13 | 35.40 | $35.43 | 9534 |
| 2024-03-12 | 35.35 | $35.50 | 4900 |
| 2024-03-11 | 35.28 | $35.34 | 3638 |
| 2024-03-08 | 35.22 | $35.16 | 4134 |
| 2024-03-07 | 35.20 | $35.25 | 6500 |
| 2024-03-06 | 35.15 | $35.19 | 1712 |
| 2024-03-05 | 35.10 | $34.98 | 6700 |
| 2024-03-04 | 35.09 | $35.09 | 4127 |
| 2024-03-01 | 35.04 | $35.03 | 3400 |
| 2024-02-29 | 35.01 | $35.02 | 2302 |
| 2024-02-28 | 34.96 | $35.03 | 4143 |
| 2024-02-27 | 34.91 | $34.98 | 4449 |
| 2024-02-26 | 34.86 | $34.97 | 5400 |
| 2024-02-23 | 34.79 | $35.17 | 6100 |
| 2024-02-22 | 34.68 | $34.95 | 8344 |
| 2024-02-21 | 34.59 | $34.67 | 3600 |
| 2024-02-20 | 34.54 | $34.51 | 19200 |
| 2024-02-16 | 34.52 | $34.49 | 5240 |
| 2024-02-15 | 34.49 | $34.57 | 4125 |
| 2024-02-14 | 34.44 | $34.35 | 2900 |
| 2024-02-13 | 34.44 | $34.23 | 12600 |
| 2024-02-12 | 34.45 | $34.40 | 4125 |
| 2024-02-09 | 34.43 | $34.40 | 5806 |
| 2024-02-08 | 34.40 | $34.37 | 12810 |
| 2024-02-07 | 34.37 | $34.38 | 3600 |
| 2024-02-06 | 34.34 | $34.24 | 7700 |
| 2024-02-05 | 34.32 | $34.13 | 7100 |
| 2024-02-02 | 34.33 | $34.39 | 104913 |
| 2024-02-01 | 34.28 | $34.41 | 9411 |
| 2024-01-31 | 34.22 | $34.09 | 12908 |
| 2024-01-30 | 34.21 | $34.44 | 15300 |
| 2024-01-29 | 34.12 | $34.23 | 19800 |
| 2024-01-26 | 34.07 | $34.15 | 17300 |
| 2024-01-25 | 34.02 | $34.17 | 205000 |
| 2024-01-24 | 33.95 | $33.91 | 242644 |
| 2024-01-23 | 33.93 | $34.09 | 7249 |
| 2024-01-22 | 33.87 | $33.98 | 6300 |
| 2024-01-19 | 33.82 | $33.93 | 40911 |
| 2024-01-18 | 33.77 | $33.77 | 4400 |
| 2024-01-17 | 33.74 | $33.56 | 185300 |
| 2024-01-16 | 33.75 | $33.64 | 9800 |
| 2024-01-12 | 33.75 | $33.76 | 27128 |
| 2024-01-11 | 33.72 | $33.63 | 3300 |
| 2024-01-10 | 33.71 | $33.66 | 4600 |
| 2024-01-09 | 33.69 | $33.59 | 4500 |
| 2024-01-08 | 33.68 | $33.65 | 2800 |
| 2024-01-05 | 33.65 | $33.45 | 5900 |
| 2024-01-04 | 33.66 | $33.52 | 5731 |
| 2024-01-03 | 33.66 | $33.51 | 3300 |
| 2024-01-02 | 33.65 | $33.63 | 7400 |
| 2023-12-29 | 33.62 | $33.56 | 14100 |
| 2023-12-28 | 33.60 | $33.53 | 8200 |
| 2023-12-27 | 33.57 | $33.47 | 8747 |
| 2023-12-26 | 33.56 | $33.40 | 4300 |
| 2023-12-22 | 33.55 | $33.32 | 18900 |
| 2023-12-21 | 33.55 | $33.31 | 18534 |
| 2023-12-20 | 33.56 | $33.17 | 5825 |
| 2023-12-19 | 33.60 | $33.54 | 2800 |
| 2023-12-18 | 33.56 | $33.50 | 20900 |
| 2023-12-15 | 33.52 | $33.28 | 4947 |
| 2023-12-14 | 33.51 | $33.47 | 12400 |
| 2023-12-13 | 33.47 | $33.91 | 5400 |
| 2023-12-12 | 33.32 | $33.47 | 6724 |
| 2023-12-11 | 33.24 | $33.30 | 13604 |
| 2023-12-08 | 33.17 | $33.01 | 7500 |
| 2023-12-07 | 33.16 | $33.03 | 7500 |
| 2023-12-06 | 33.14 | $33.02 | 3600 |
| 2023-12-05 | 33.11 | $33.08 | 18925 |
| 2023-12-04 | 33.06 | $33.27 | 11400 |
| 2023-12-01 | 32.97 | $33.26 | 13720 |
| 2023-11-30 | 32.85 | $33.07 | 11621 |
| 2023-11-29 | 32.76 | $32.65 | 3700 |
| 2023-11-28 | 32.74 | $32.76 | 17439 |
| 2023-11-27 | 32.68 | $32.80 | 6123 |
| 2023-11-24 | 32.61 | $32.84 | 3800 |
| 2023-11-22 | 32.52 | $32.83 | 10726 |
| 2023-11-21 | 32.41 | $32.64 | 14900 |
| 2023-11-20 | 32.32 | $32.54 | 7800 |
| 2023-11-17 | 32.24 | $32.49 | 6703 |
| 2023-11-16 | 32.16 | $32.46 | 12601 |
| 2023-11-15 | 32.06 | $32.47 | 6200 |
| 2023-11-14 | 31.95 | $32.46 | 8334 |
| 2023-11-13 | 31.81 | $32.17 | 4600 |
| 2023-11-10 | 31.72 | $32.13 | 2800 |
| 2023-11-09 | 31.62 | $31.84 | 31200 |
| 2023-11-08 | 31.57 | $32.03 | 5800 |
| 2023-11-07 | 31.46 | $31.99 | 12700 |
| 2023-11-06 | 31.35 | $32.00 | 3414 |
| 2023-11-03 | 31.22 | $32.01 | 4800 |
| 2023-11-02 | 31.06 | $31.72 | 7600 |
| 2023-11-01 | 30.94 | $31.22 | 50100 |
| 2023-10-31 | 30.91 | $31.09 | 7313 |
| 2023-10-30 | 30.90 | $30.87 | 7414 |
| 2023-10-27 | 30.94 | $30.56 | 29132 |
| 2023-10-26 | 31.05 | $30.97 | 4000 |
| 2023-10-25 | 31.10 | $31.11 | 6525 |
| 2023-10-24 | 31.12 | $31.12 | 3600 |
| 2023-10-23 | 31.15 | $30.89 | 7618 |
| 2023-10-20 | 31.23 | $31.10 | 3114 |
| 2023-10-19 | 31.29 | $31.32 | 11800 |
| 2023-10-18 | 31.30 | $31.51 | 9005 |
| 2023-10-17 | 31.28 | $31.70 | 7600 |
| 2023-10-16 | 31.22 | $31.71 | 12600 |
| 2023-10-13 | 31.14 | $31.41 | 3425 |
| 2023-10-12 | 31.12 | $31.32 | 8300 |
| 2023-10-11 | 31.12 | $31.51 | 16600 |
| 2023-10-10 | 31.08 | $31.51 | 28814 |
| 2023-10-09 | 31.03 | $31.39 | 1700 |
| 2023-10-06 | 31.00 | $31.07 | 2744 |
| 2023-10-05 | 31.04 | $30.87 | 20900 |
| 2023-10-04 | 31.13 | $30.93 | 10706 |
| 2023-10-03 | 31.23 | $30.74 | 10530 |
| 2023-10-02 | 31.38 | $30.91 | 15300 |
| 2023-09-29 | 31.52 | $31.15 | 5022 |
| 2023-09-28 | 31.64 | $31.32 | 15910 |
| 2023-09-27 | 31.74 | $31.15 | 8400 |
| 2023-09-26 | 31.90 | $31.31 | 3400 |
| 2023-09-25 | 32.05 | $31.67 | 3000 |
| 2023-09-22 | 32.15 | $31.70 | 2600 |
| 2023-09-21 | 32.26 | $31.95 | 6300 |
| 2023-09-20 | 32.33 | $32.38 | 9133 |
| 2023-09-19 | 32.33 | $32.39 | 9100 |
| 2023-09-18 | 32.33 | $32.39 | 10949 |
| 2023-09-15 | 32.32 | $32.32 | 5000 |
| 2023-09-14 | 32.33 | $32.55 | 9010 |
| 2023-09-13 | 32.29 | $32.32 | 6728 |
| 2023-09-12 | 32.29 | $32.29 | 34100 |
| 2023-09-11 | 32.30 | $32.30 | 7200 |
| 2023-09-08 | 32.32 | $32.22 | 7034 |
| 2023-09-07 | 32.35 | $32.24 | 5700 |
| 2023-09-06 | 32.38 | $32.12 | 80525 |
| 2023-09-05 | 32.44 | $32.32 | 3732 |
| 2023-09-01 | 32.47 | $32.60 | 3500 |
| 2023-08-31 | 32.45 | $32.62 | 8135 |
| 2023-08-30 | 32.42 | $32.73 | 4908 |
| 2023-08-29 | 32.36 | $32.69 | 3200 |
| 2023-08-28 | 32.31 | $32.52 | 3900 |
| 2023-08-25 | 32.28 | $32.41 | 7800 |
| 2023-08-24 | 32.27 | $32.17 | 5800 |
| 2023-08-23 | 32.30 | $32.28 | 19800 |
| 2023-08-22 | 32.33 | $32.12 | 5100 |
| 2023-08-21 | 32.39 | $32.14 | 6500 |
| 2023-08-18 | 32.45 | $32.22 | 6601 |
| 2023-08-17 | 32.52 | $32.20 | 7703 |
| 2023-08-16 | 32.59 | $32.35 | 9500 |
| 2023-08-15 | 32.65 | $32.42 | 10600 |
| 2023-08-14 | 32.70 | $32.66 | 9817 |
| 2023-08-11 | 32.71 | $32.65 | 17819 |
| 2023-08-10 | 32.72 | $32.54 | 24600 |
| 2023-08-09 | 32.76 | $32.65 | 5300 |
| 2023-08-08 | 32.78 | $32.58 | 9716 |
| 2023-08-07 | 32.82 | $32.68 | 4221 |
| 2023-08-04 | 32.85 | $32.38 | 11640 |
| 2023-08-03 | 32.94 | $32.57 | 48600 |
| 2023-08-02 | 33.00 | $32.72 | 3000 |
| 2023-08-01 | 33.04 | $32.82 | 6400 |
| 2023-07-31 | 33.07 | $32.82 | 4642 |
| 2023-07-28 | 33.10 | $32.91 | 4500 |
| 2023-07-27 | 33.12 | $32.93 | 15512 |
| 2023-07-26 | 33.13 | $33.25 | 108842 |
| 2023-07-25 | 33.08 | $33.31 | 9735 |
| 2023-07-24 | 33.00 | $33.33 | 14931 |
| 2023-07-21 | 32.91 | $33.28 | 6234 |
| 2023-07-20 | 32.81 | $33.07 | 3949 |
| 2023-07-19 | 32.73 | $32.73 | 24500 |
| 2023-07-18 | 32.72 | $32.66 | 6631 |
| 2023-07-17 | 32.72 | $32.70 | 9800 |
| 2023-07-14 | 32.70 | $32.71 | 5135 |
| 2023-07-13 | 32.69 | $32.77 | 11600 |
| 2023-07-12 | 32.65 | $32.69 | 5400 |
| 2023-07-11 | 32.63 | $32.68 | 8600 |
| 2023-07-10 | 32.61 | $32.51 | 4319 |
| 2023-07-07 | 32.62 | $32.40 | 6500 |
| 2023-07-06 | 32.65 | $32.66 | 4000 |
| 2023-07-05 | 32.63 | $32.74 | 6000 |
| 2023-07-03 | 32.59 | $32.85 | 1900 |
| 2023-06-30 | 32.52 | $32.92 | 4000 |
| 2023-06-29 | 32.42 | $32.53 | 7100 |
| 2023-06-28 | 32.39 | $32.32 | 7338 |
| 2023-06-27 | 32.40 | $32.48 | 19800 |
| 2023-06-26 | 32.37 | $32.40 | 4116 |
| 2023-06-23 | 32.36 | $32.38 | 3717 |
| 2023-06-22 | 32.35 | $32.57 | 9100 |
| 2023-06-21 | 32.29 | $32.51 | 12000 |
| 2023-06-20 | 32.24 | $32.50 | 19330 |
| 2023-06-16 | 32.19 | $32.73 | 8910 |
| 2023-06-15 | 32.08 | $32.63 | 11241 |
| 2023-06-14 | 31.97 | $32.24 | 13200 |
| 2023-06-13 | 31.92 | $32.21 | 53000 |
| 2023-06-12 | 31.88 | $32.08 | 131400 |
| 2023-06-09 | 31.86 | $32.13 | 5603 |
| 2023-06-08 | 31.82 | $32.10 | 5700 |
| 2023-06-07 | 31.79 | $31.98 | 6800 |
| 2023-06-06 | 31.77 | $31.90 | 11209 |
| 2023-06-05 | 31.78 | $32.03 | 6024 |
| 2023-06-02 | 31.75 | $32.03 | 4500 |
| 2023-06-01 | 31.73 | $31.54 | 7331 |
| 2023-05-31 | 31.81 | $31.44 | 9512 |
| 2023-05-30 | 31.92 | $31.44 | 9200 |
| 2023-05-26 | 32.06 | $31.61 | 4424 |
| 2023-05-25 | 32.18 | $31.59 | 5400 |
| 2023-05-24 | 32.32 | $31.74 | 105100 |
| 2023-05-23 | 32.46 | $31.98 | 2900 |
| 2023-05-22 | 32.57 | $32.26 | 16230 |
| 2023-05-19 | 32.63 | $32.50 | 7600 |
| 2023-05-18 | 32.66 | $32.44 | 3333 |
| 2023-05-17 | 32.71 | $32.43 | 40300 |
| 2023-05-16 | 32.76 | $32.40 | 25000 |
| 2023-05-15 | 32.83 | $32.66 | 18900 |
| 2023-05-12 | 32.85 | $32.70 | 23304 |
| 2023-05-11 | 32.87 | $32.65 | 21500 |
| 2023-05-10 | 32.90 | $32.69 | 25908 |
| 2023-05-09 | 32.93 | $32.79 | 248100 |
| 2023-05-08 | 32.94 | $32.75 | 3100 |
| 2023-05-05 | 32.96 | $32.84 | 6600 |
| 2023-05-04 | 32.96 | $32.56 | 13941 |
| 2023-05-03 | 33.02 | $32.67 | 8036 |
| 2023-05-02 | 33.07 | $32.98 | 6400 |
| 2023-05-01 | 33.05 | $33.18 | 3636 |
| 2023-04-28 | 32.99 | $33.03 | 10400 |
| 2023-04-27 | 32.95 | $32.89 | 3511 |
| 2023-04-26 | 32.93 | $32.55 | 13200 |
| 2023-04-25 | 32.98 | $32.97 | 3000 |
| 2023-04-24 | 32.94 | $32.98 | 5730 |
| 2023-04-21 | 32.89 | $32.96 | 4800 |
| 2023-04-20 | 32.84 | $32.94 | 5700 |
| 2023-04-19 | 32.79 | $32.92 | 6400 |
| 2023-04-18 | 32.72 | $32.90 | 7832 |
| 2023-04-17 | 32.65 | $32.90 | 4202 |
| 2023-04-14 | 32.57 | $32.74 | 4500 |
| 2023-04-13 | 32.51 | $32.87 | 7000 |
| 2023-04-12 | 32.40 | $32.74 | 8200 |
| 2023-04-11 | 32.31 | $32.72 | 9800 |
| 2023-04-10 | 32.20 | $32.66 | 3701 |
| 2023-04-06 | 32.09 | $32.61 | 21229 |
| 2023-04-05 | 31.97 | $32.55 | 3300 |
| 2023-04-04 | 31.85 | $32.34 | 39841 |
| 2023-04-03 | 31.75 | $32.42 | 5300 |
| 2023-03-31 | 31.62 | $32.28 | 14218 |
| 2023-03-30 | 31.49 | $32.02 | 6031 |
| 2023-03-29 | 31.40 | $31.92 | 5900 |
| 2023-03-28 | 31.32 | $31.69 | 12500 |
| 2023-03-27 | 31.28 | $31.61 | 40000 |
| 2023-03-24 | 31.25 | $31.40 | 13300 |
| 2023-03-23 | 31.26 | $31.05 | 10102 |
| 2023-03-22 | 31.35 | $31.15 | 3105 |
| 2023-03-21 | 31.43 | $31.71 | 5404 |
| 2023-03-20 | 31.41 | $31.71 | 4940 |
| 2023-03-17 | 31.39 | $31.20 | 8100 |
| 2023-03-16 | 31.48 | $31.72 | 13428 |
| 2023-03-15 | 31.47 | $31.43 | 9400 |
| 2023-03-14 | 31.53 | $31.44 | 9400 |
| 2023-03-13 | 31.59 | $31.21 | 3900 |
| 2023-03-10 | 31.72 | $31.15 | 2500 |
| 2023-03-09 | 31.88 | $31.50 | 6600 |
| 2023-03-08 | 31.99 | $31.84 | 7900 |
| 2023-03-07 | 32.05 | $31.87 | 10400 |
| 2023-03-06 | 32.12 | $32.29 | 6602 |
| 2023-03-03 | 32.11 | $32.18 | 14434 |
| 2023-03-02 | 32.12 | $31.99 | 19336 |
| 2023-03-01 | 32.18 | $31.72 | 12900 |
| 2023-02-28 | 32.30 | $31.99 | 12606 |
| 2023-02-27 | 32.39 | $32.22 | 4914 |
| 2023-02-24 | 32.44 | $32.27 | 10100 |
| 2023-02-23 | 32.50 | $32.41 | 18200 |
| 2023-02-22 | 32.53 | $32.40 | 15100 |
| 2023-02-21 | 32.58 | $32.53 | 5600 |
| 2023-02-17 | 32.60 | $32.92 | 7100 |
| 2023-02-16 | 32.54 | $32.58 | 4008 |
| 2023-02-15 | 32.55 | $32.68 | 13500 |
| 2023-02-14 | 32.54 | $32.61 | 16944 |
| 2023-02-13 | 32.54 | $32.83 | 8900 |
| 2023-02-10 | 32.50 | $32.63 | 4434 |
| 2023-02-09 | 32.49 | $32.26 | 12540 |
| 2023-02-08 | 32.57 | $32.41 | 9932 |
| 2023-02-07 | 32.62 | $32.70 | 12341 |
| 2023-02-06 | 32.62 | $32.63 | 18807 |
| 2023-02-03 | 32.64 | $32.51 | 5100 |
| 2023-02-02 | 32.69 | $32.71 | 20607 |
| 2023-02-01 | 32.70 | $32.83 | 14200 |
| 2023-01-31 | 32.69 | $32.84 | 8111 |
| 2023-01-30 | 32.68 | $32.58 | 22600 |
| 2023-01-27 | 32.72 | $32.62 | 11000 |
| 2023-01-26 | 32.77 | $32.73 | 53034 |
| 2023-01-25 | 32.79 | $32.74 | 5000 |
| 2023-01-24 | 32.82 | $32.74 | 19409 |
| 2023-01-23 | 32.86 | $32.59 | 6539 |
| 2023-01-20 | 32.93 | $32.54 | 14200 |
| 2023-01-19 | 33.03 | $32.29 | 10930 |
| 2023-01-18 | 33.20 | $32.53 | 5700 |
| 2023-01-17 | 33.34 | $33.20 | 6416 |
| 2023-01-13 | 33.37 | $33.43 | 23400 |
| 2023-01-12 | 33.35 | $33.36 | 13822 |
| 2023-01-11 | 33.34 | $33.48 | 5738 |
| 2023-01-10 | 33.30 | $33.26 | 6127 |
| 2023-01-09 | 33.30 | $33.30 | 145804 |
| 2023-01-06 | 33.30 | $33.58 | 16047 |
| 2023-01-05 | 33.24 | $32.81 | 41410 |
| 2023-01-04 | 33.32 | $33.19 | 8400 |
| 2023-01-03 | 33.34 | $33.04 | 13928 |
| 2022-12-30 | 33.40 | $33.04 | 23000 |
| 2022-12-29 | 33.46 | $33.30 | 47500 |
| 2022-12-28 | 33.48 | $33.07 | 4700 |
| 2022-12-27 | 33.55 | $33.44 | 5800 |
| 2022-12-23 | 33.56 | $33.26 | 40333 |
| 2022-12-22 | 33.60 | $33.18 | 8700 |
| 2022-12-21 | 33.66 | $33.36 | 5522 |
| 2022-12-20 | 33.69 | $32.98 | 5100 |
| 2022-12-19 | 33.80 | $32.96 | 2428 |
| 2022-12-16 | 33.94 | $33.13 | 17700 |
| 2022-12-15 | 34.06 | $33.35 | 5500 |
| 2022-12-14 | 34.14 | $33.95 | 3300 |
| 2022-12-13 | 34.12 | $34.01 | 4200 |
| 2022-12-12 | 34.07 | $34.01 | 3400 |
| 2022-12-09 | 34.01 | $33.62 | 3900 |
| 2022-12-08 | 34.02 | $33.86 | 4549 |
| 2022-12-07 | 33.98 | $33.77 | 10200 |
| 2022-12-06 | 33.94 | $33.62 | 12217 |
| 2022-12-05 | 33.93 | $33.79 | 3900 |
| 2022-12-02 | 33.88 | $34.12 | 3944 |
| 2022-12-01 | 33.74 | $34.04 | 3307 |
| 2022-11-30 | 33.59 | $33.91 | 3815 |
| 2022-11-29 | 33.45 | $33.39 | 4230 |
| 2022-11-28 | 33.38 | $33.40 | 2100 |
| 2022-11-25 | 33.30 | $33.69 | 2525 |
| 2022-11-23 | 33.14 | $33.56 | 8700 |
| 2022-11-22 | 32.98 | $33.52 | 14000 |
| 2022-11-21 | 32.80 | $33.23 | 6700 |
| 2022-11-18 | 32.65 | $32.96 | 6400 |
| 2022-11-17 | 32.53 | $32.57 | 13318 |
| 2022-11-16 | 32.46 | $32.58 | 15900 |
| 2022-11-15 | 32.39 | $32.40 | 22244 |
| 2022-11-14 | 32.33 | $32.30 | 16046 |
| 2022-11-11 | 32.29 | $32.37 | 36100 |
| 2022-11-10 | 32.22 | $32.86 | 9100 |
| 2022-11-09 | 32.03 | $32.11 | 5219 |
| 2022-11-08 | 31.97 | $32.44 | 11300 |
| 2022-11-07 | 31.83 | $32.18 | 22137 |
| 2022-11-04 | 31.72 | $32.02 | 10848 |
| 2022-11-03 | 31.62 | $31.75 | 5006 |
| 2022-11-02 | 31.56 | $31.88 | 4400 |
| 2022-11-01 | 31.47 | $32.39 | 27700 |
| 2022-10-31 | 31.25 | $32.37 | 17738 |
| 2022-10-28 | 30.99 | $32.52 | 3240 |
| 2022-10-27 | 30.67 | $31.66 | 9800 |
| 2022-10-26 | 30.47 | $31.49 | 20141 |
| 2022-10-25 | 30.29 | $31.35 | 13300 |
| 2022-10-24 | 30.10 | $31.07 | 4440 |
| 2022-10-21 | 29.94 | $30.65 | 7544 |
| 2022-10-20 | 29.85 | $30.15 | 12536 |
| 2022-10-19 | 29.85 | $30.50 | 22400 |
| 2022-10-18 | 29.79 | $30.76 | 258300 |
| 2022-10-17 | 29.66 | $30.32 | 11400 |
| 2022-10-14 | 29.61 | $29.75 | 7400 |
| 2022-10-13 | 29.67 | $30.24 | 12700 |
| 2022-10-12 | 29.65 | $29.47 | 82247 |
| 2022-10-11 | 29.79 | $29.74 | 102700 |
| 2022-10-10 | 29.90 | $29.62 | 11500 |
| 2022-10-07 | 30.06 | $29.58 | 7109 |
| 2022-10-06 | 30.26 | $30.13 | 19200 |
| 2022-10-05 | 30.38 | $30.71 | 16709 |
| 2022-10-04 | 30.40 | $30.96 | 4300 |
| 2022-10-03 | 30.38 | $30.40 | 10100 |
| 2022-09-30 | 30.47 | $29.68 | 21844 |
| 2022-09-29 | 30.74 | $30.08 | 67918 |
| 2022-09-28 | 30.97 | $30.64 | 7000 |
| 2022-09-27 | 31.12 | $30.14 | 18026 |
| 2022-09-26 | 31.41 | $30.52 | 15000 |
| 2022-09-23 | 31.67 | $30.79 | 2132 |
| 2022-09-22 | 31.91 | $31.38 | 23411 |
| 2022-09-21 | 32.08 | $31.43 | 3105 |
| 2022-09-20 | 32.26 | $31.75 | 5414 |
| 2022-09-19 | 32.40 | $32.12 | 9529 |
| 2022-09-16 | 32.49 | $31.97 | 9332 |
| 2022-09-15 | 32.63 | $32.03 | 7429 |
| 2022-09-14 | 32.78 | $32.34 | 7800 |
| 2022-09-13 | 32.89 | $32.36 | 5601 |
| 2022-09-12 | 33.01 | $33.35 | 4112 |
| 2022-09-09 | 32.94 | $33.14 | 4600 |
| 2022-09-08 | 32.91 | $32.91 | 5221 |
| 2022-09-07 | 32.92 | $32.86 | 12944 |
| 2022-09-06 | 32.95 | $32.20 | 14000 |
| 2022-09-02 | 33.12 | $32.24 | 12242 |
| 2022-09-01 | 33.30 | $32.66 | 2444 |
| 2022-08-31 | 33.43 | $32.47 | 4300 |
| 2022-08-30 | 33.62 | $32.61 | 6545 |
| 2022-08-29 | 33.81 | $32.99 | 8347 |
| 2022-08-26 | 33.94 | $33.11 | 3604 |
| 2022-08-25 | 34.07 | $33.82 | 6600 |
| 2022-08-24 | 34.07 | $33.64 | 5440 |
| 2022-08-23 | 34.11 | $33.58 | 7300 |
| 2022-08-22 | 34.15 | $33.76 | 25314 |
| 2022-08-19 | 34.17 | $34.28 | 6615 |
| 2022-08-18 | 34.07 | $34.35 | 3400 |
| 2022-08-17 | 33.95 | $34.29 | 7610 |
| 2022-08-16 | 33.81 | $34.40 | 8700 |
| 2022-08-15 | 33.62 | $34.21 | 4900 |
| 2022-08-12 | 33.44 | $34.00 | 26700 |
| 2022-08-11 | 33.27 | $33.53 | 13100 |
| 2022-08-10 | 33.17 | $33.58 | 14900 |
| 2022-08-09 | 33.04 | $33.24 | 8622 |
| 2022-08-08 | 32.96 | $33.11 | 16600 |
| 2022-08-05 | 32.89 | $33.02 | 4726 |
| 2022-08-04 | 32.83 | $32.99 | 260842 |
| 2022-08-03 | 32.76 | $33.14 | 10342 |
| 2022-08-02 | 32.66 | $32.99 | 8312 |
| 2022-08-01 | 32.56 | $33.14 | 27600 |
| 2022-07-29 | 32.42 | $33.22 | 8600 |
| 2022-07-28 | 32.23 | $33.03 | 10427 |
| 2022-07-27 | 32.06 | $32.57 | 4500 |
| 2022-07-26 | 31.95 | $32.33 | 4025 |
| 2022-07-25 | 31.88 | $32.26 | 7000 |
| 2022-07-22 | 31.81 | $32.08 | 5800 |
| 2022-07-21 | 31.77 | $32.01 | 15400 |
| 2022-07-20 | 31.74 | $31.90 | 5427 |
| 2022-07-19 | 31.73 | $32.02 | 11800 |
| 2022-07-18 | 31.69 | $31.56 | 53445 |
| 2022-07-15 | 31.74 | $31.93 | 4847 |
| 2022-07-14 | 31.73 | $31.58 | 1501 |
| 2022-07-13 | 31.79 | $31.78 | 8000 |
| 2022-07-12 | 31.82 | $31.91 | 15000 |
| 2022-07-11 | 31.82 | $32.12 | 3622 |
| 2022-07-08 | 31.79 | $32.14 | 7013 |
| 2022-07-07 | 31.74 | $32.17 | 139900 |
| 2022-07-06 | 31.69 | $32.14 | 11500 |
| 2022-07-05 | 31.63 | $31.89 | 8600 |
| 2022-07-01 | 31.62 | $32.36 | 9700 |
| 2022-06-30 | 31.51 | $31.96 | 33200 |
| 2022-06-29 | 31.47 | $31.94 | 7803 |
| 2022-06-28 | 31.43 | $31.89 | 3700 |
| 2022-06-27 | 31.40 | $32.21 | 1700 |
| 2022-06-24 | 31.30 | $32.12 | 7000 |
| 2022-06-23 | 31.21 | $31.57 | 6400 |
| 2022-06-22 | 31.22 | $31.27 | 6400 |
| 2022-06-21 | 31.30 | $31.18 | 3800 |
| 2022-06-17 | 31.42 | $30.57 | 31114 |
| 2022-06-16 | 31.69 | $30.54 | 3738 |
| 2022-06-15 | 32.02 | $31.14 | 26415 |
| 2022-06-14 | 32.27 | $30.99 | 19100 |
| 2022-06-13 | 32.60 | $31.33 | 7700 |
| 2022-06-10 | 32.91 | $32.24 | 5200 |
| 2022-06-09 | 33.09 | $32.59 | 4500 |
| 2022-06-08 | 33.22 | $33.21 | 2400 |
| 2022-06-07 | 33.24 | $33.70 | 8744 |
| 2022-06-06 | 33.16 | $33.39 | 5424 |
| 2022-06-03 | 33.13 | $33.34 | 5536 |
| 2022-06-02 | 33.12 | $33.59 | 7800 |
| 2022-06-01 | 33.05 | $33.36 | 9200 |
| 2022-05-31 | 33.01 | $33.60 | 29632 |
| 2022-05-27 | 32.93 | $33.82 | 5108 |
| 2022-05-26 | 32.78 | $33.39 | 4920 |
| 2022-05-25 | 32.71 | $33.14 | 11425 |
| 2022-05-24 | 32.68 | $33.11 | 9309 |
| 2022-05-23 | 32.65 | $32.72 | 11300 |
| 2022-05-20 | 32.71 | $32.29 | 13014 |
| 2022-05-19 | 32.87 | $32.18 | 16100 |
| 2022-05-18 | 33.08 | $32.56 | 5422 |
| 2022-05-17 | 33.24 | $33.53 | 8900 |
| 2022-05-16 | 33.24 | $33.28 | 14508 |
| 2022-05-13 | 33.28 | $33.20 | 82900 |
| 2022-05-12 | 33.36 | $32.87 | 335526 |
| 2022-05-11 | 33.51 | $32.88 | 21900 |
| 2022-05-10 | 33.70 | $32.93 | 51600 |
| 2022-05-09 | 33.90 | $33.17 | 9933 |
| 2022-05-06 | 34.09 | $33.53 | 75900 |
| 2022-05-05 | 34.24 | $33.48 | 938700 |
| 2022-05-04 | 34.42 | $34.35 | 14700 |
| 2022-05-03 | 34.44 | $33.55 | 22400 |
| 2022-05-02 | 34.64 | $33.43 | 23100 |
| 2022-04-29 | 34.90 | $33.68 | 28949 |
| 2022-04-28 | 35.14 | $34.87 | 6011 |
| 2022-04-27 | 35.17 | $34.49 | 28500 |
| 2022-04-26 | 35.28 | $34.48 | 265923 |
| 2022-04-25 | 35.42 | $34.93 | 14000 |
| 2022-04-22 | 35.47 | $34.83 | 14322 |
| 2022-04-21 | 35.56 | $35.64 | 25800 |
| 2022-04-20 | 35.49 | $35.83 | 9800 |
| 2022-04-19 | 35.36 | $35.37 | 8300 |
| 2022-04-18 | 35.30 | $34.91 | 5900 |
| 2022-04-14 | 35.33 | $35.13 | 15100 |
| 2022-04-13 | 35.32 | $35.22 | 7917 |
| 2022-04-12 | 35.28 | $35.14 | 8208 |
| 2022-04-11 | 35.24 | $35.18 | 7917 |
| 2022-04-08 | 35.20 | $35.52 | 8100 |
| 2022-04-07 | 35.06 | $35.47 | 8840 |
| 2022-04-06 | 34.92 | $35.28 | 12545 |
| 2022-04-05 | 34.79 | $34.88 | 20800 |
| 2022-04-04 | 34.72 | $34.88 | 11039 |
| 2022-04-01 | 34.64 | $35.03 | 6100 |
| 2022-03-31 | 34.51 | $34.76 | 10145 |
| 2022-03-30 | 34.41 | $34.99 | 9322 |
| 2022-03-29 | 34.25 | $34.91 | 15000 |
| 2022-03-28 | 34.07 | $34.61 | 6400 |
| 2022-03-25 | 33.93 | $34.41 | 9434 |
| 2022-03-24 | 33.81 | $34.23 | 10115 |
| 2022-03-23 | 33.71 | $33.91 | 8500 |
| 2022-03-22 | 33.65 | $34.17 | 6246 |
| 2022-03-21 | 33.54 | $34.12 | 24700 |
| 2022-03-18 | 33.41 | $34.07 | 12217 |
| 2022-03-17 | 33.28 | $33.93 | 8124 |
| 2022-03-16 | 33.15 | $33.61 | 28900 |
| 2022-03-15 | 33.07 | $33.51 | 6600 |
| 2022-03-14 | 33.00 | $32.99 | 3600 |
| 2022-03-11 | 33.03 | $32.92 | 6216 |
| 2022-03-10 | 33.08 | $33.09 | 8027 |
| 2022-03-09 | 33.11 | $33.21 | 12148 |
| 2022-03-08 | 33.11 | $32.84 | 9904 |
| 2022-03-07 | 33.20 | $33.52 | 9000 |
| 2022-03-04 | 33.15 | $33.94 | 6300 |
| 2022-03-03 | 33.02 | $33.63 | 29240 |
| 2022-03-02 | 32.92 | $33.46 | 8900 |
| 2022-03-01 | 32.86 | $32.93 | 10000 |
| 2022-02-28 | 32.89 | $33.21 | 9812 |
| 2022-02-25 | 32.87 | $33.41 | 19900 |
| 2022-02-24 | 32.81 | $32.46 | 12943 |
| 2022-02-23 | 32.95 | $32.50 | 9612 |
| 2022-02-22 | 33.10 | $32.86 | 8200 |
| 2022-02-18 | 33.20 | $33.06 | 7400 |
| 2022-02-17 | 33.28 | $33.06 | 11145 |
| 2022-02-16 | 33.37 | $33.26 | 5102 |
| 2022-02-15 | 33.44 | $33.23 | 30800 |
| 2022-02-14 | 33.53 | $33.10 | 15800 |
| 2022-02-11 | 33.66 | $33.34 | 6844 |
| 2022-02-10 | 33.77 | $33.54 | 7900 |
| 2022-02-09 | 33.85 | $34.19 | 51148 |
| 2022-02-08 | 33.81 | $33.95 | 4431 |
| 2022-02-07 | 33.81 | $33.75 | 4900 |
| 2022-02-04 | 33.86 | $33.87 | 8208 |
| 2022-02-03 | 33.89 | $34.11 | 4017 |
| 2022-02-02 | 33.88 | $34.28 | 14148 |
| 2022-02-01 | 33.84 | $33.91 | 11400 |
| 2022-01-31 | 33.86 | $34.04 | 9019 |
| 2022-01-28 | 33.87 | $33.70 | 8500 |
| 2022-01-27 | 33.95 | $33.17 | 59849 |
| 2022-01-26 | 34.15 | $33.23 | 33036 |
| 2022-01-25 | 34.38 | $33.60 | 19845 |
| 2022-01-24 | 34.57 | $33.93 | 59729 |
| 2022-01-21 | 34.72 | $33.95 | 7800 |
| 2022-01-20 | 34.89 | $34.06 | 19600 |
| 2022-01-19 | 35.06 | $34.34 | 16600 |
| 2022-01-18 | 35.21 | $34.41 | 9700 |
| 2022-01-14 | 35.36 | $34.79 | 10200 |
| 2022-01-13 | 35.45 | $34.94 | 7200 |
| 2022-01-12 | 35.52 | $35.16 | 7800 |
| 2022-01-11 | 35.56 | $35.10 | 27226 |
| 2022-01-10 | 35.62 | $35.11 | 7903 |
| 2022-01-07 | 35.68 | $35.28 | 4500 |
| 2022-01-06 | 35.71 | $35.35 | 21600 |
| 2022-01-05 | 35.73 | $35.40 | 8136 |
| 2022-01-04 | 35.73 | $35.63 | 20129 |
| 2022-01-03 | 35.69 | $35.52 | 4322 |
| 2021-12-31 | 35.66 | $35.87 | 7617 |
| 2021-12-30 | 35.55 | $35.81 | 4400 |
| 2021-12-29 | 35.43 | $35.86 | 2521 |
| 2021-12-28 | 35.27 | $35.66 | 21000 |
| 2021-12-27 | 35.13 | $35.51 | 6614 |
| 2021-12-23 | 35.00 | $35.07 | 5400 |
| 2021-12-22 | 34.93 | $35.13 | 12309 |
| 2021-12-21 | 34.84 | $34.87 | 11637 |
| 2021-12-20 | 34.79 | $34.71 | 9007 |
| 2021-12-17 | 34.76 | $34.88 | 5319 |
| 2021-12-16 | 34.69 | $35.36 | 9348 |
| 2021-12-15 | 34.51 | $35.08 | 7200 |
| 2021-12-14 | 34.35 | $34.61 | 7102 |
| 2021-12-13 | 34.26 | $34.78 | 10626 |
| 2021-12-10 | 34.12 | $34.58 | 4900 |
| 2021-12-09 | 34.00 | $34.23 | 5200 |
| 2021-12-08 | 33.93 | $34.30 | 7100 |
| 2021-12-07 | 33.84 | $34.29 | 8400 |
| 2021-12-06 | 33.73 | $34.02 | 9300 |
| 2021-12-03 | 33.67 | $33.59 | 15349 |
| 2021-12-02 | 33.68 | $33.43 | 7600 |
| 2021-12-01 | 33.73 | $32.90 | 6200 |
| 2021-11-30 | 33.89 | $33.06 | 8414 |
| 2021-11-29 | 34.05 | $33.93 | 3800 |
| 2021-11-26 | 34.05 | $33.58 | 4900 |
| 2021-11-24 | 34.13 | $34.10 | 7500 |
| 2021-11-23 | 34.10 | $34.13 | 18400 |
| 2021-11-22 | 34.06 | $34.01 | 5600 |
| 2021-11-19 | 34.04 | $33.87 | 6100 |
| 2021-11-18 | 34.04 | $33.88 | 8700 |
| 2021-11-17 | 34.04 | $34.04 | 3900 |
| 2021-11-16 | 34.01 | $34.07 | 5402 |
| 2021-11-15 | 33.96 | $34.05 | 7200 |
| 2021-11-12 | 33.90 | $33.99 | 129249 |
| 2021-11-11 | 33.85 | $33.80 | 5100 |
| 2021-11-10 | 33.83 | $33.93 | 7800 |
| 2021-11-09 | 33.77 | $33.80 | 6334 |
| 2021-11-08 | 33.73 | $33.74 | 5240 |
| 2021-11-05 | 33.70 | $33.82 | 29239 |
| 2021-11-04 | 33.64 | $33.68 | 20500 |
| 2021-11-03 | 33.60 | $33.71 | 8700 |
| 2021-11-02 | 33.55 | $33.69 | 8632 |
| 2021-11-01 | 33.49 | $33.48 | 3722 |
| 2021-10-29 | 33.46 | $33.60 | 9400 |
| 2021-10-28 | 33.40 | $33.50 | 4600 |
| 2021-10-27 | 33.35 | $33.37 | 8200 |
| 2021-10-26 | 33.32 | $33.66 | 49000 |
| 2021-10-25 | 33.23 | $33.64 | 7100 |
| 2021-10-22 | 33.12 | $33.72 | 4100 |
| 2021-10-21 | 32.97 | $33.53 | 7930 |
| 2021-10-20 | 32.85 | $33.42 | 3736 |
| 2021-10-19 | 32.72 | $33.24 | 6207 |
| 2021-10-18 | 32.62 | $32.97 | 15708 |
| 2021-10-15 | 32.55 | $33.09 | 11300 |
| 2021-10-14 | 32.45 | $33.03 | 6149 |
| 2021-10-13 | 32.34 | $32.60 | 51200 |
| 2021-10-12 | 32.31 | $32.46 | 4630 |
| 2021-10-11 | 32.31 | $32.45 | 9600 |
| 2021-10-08 | 32.31 | $32.60 | 3600 |
| 2021-10-07 | 32.27 | $32.68 | 4400 |
| 2021-10-06 | 32.22 | $32.48 | 5300 |
| 2021-10-05 | 32.21 | $32.24 | 10410 |
| 2021-10-04 | 32.24 | $31.99 | 4300 |
| 2021-10-01 | 32.33 | $32.14 | 7400 |
| 2021-09-30 | 32.41 | $31.95 | 5900 |
| 2021-09-29 | 32.55 | $32.32 | 6238 |
| 2021-09-28 | 32.63 | $32.08 | 10100 |
| 2021-09-27 | 32.77 | $32.49 | 63300 |
| 2021-09-24 | 32.85 | $32.76 | 6037 |
| 2021-09-23 | 32.89 | $32.73 | 2901 |
| 2021-09-22 | 32.94 | $32.65 | 3427 |
| 2021-09-21 | 33.02 | $32.52 | 8700 |
| 2021-09-20 | 33.14 | $32.56 | 6444 |
| 2021-09-17 | 33.27 | $32.80 | 10600 |
| 2021-09-16 | 33.37 | $33.07 | 4818 |
| 2021-09-15 | 33.43 | $33.20 | 7501 |
| 2021-09-14 | 33.47 | $33.08 | 5424 |
| 2021-09-13 | 33.55 | $33.20 | 9100 |
| 2021-09-10 | 33.61 | $33.20 | 6611 |
| 2021-09-09 | 33.68 | $33.41 | 3930 |
| 2021-09-08 | 33.71 | $33.59 | 5100 |
| 2021-09-07 | 33.71 | $33.36 | 4400 |
| 2021-09-03 | 33.76 | $33.76 | 3800 |
| 2021-09-02 | 33.72 | $33.81 | 5200 |
| 2021-09-01 | 33.68 | $33.66 | 2900 |
| 2021-08-31 | 33.65 | $33.57 | 5308 |
| 2021-08-30 | 33.64 | $33.57 | 2800 |
| 2021-08-27 | 33.62 | $33.45 | 2600 |
| 2021-08-26 | 33.63 | $33.35 | 4600 |
| 2021-08-25 | 33.65 | $33.43 | 4500 |
| 2021-08-24 | 33.66 | $33.44 | 12028 |
| 2021-08-23 | 33.67 | $33.62 | 9422 |
| 2021-08-20 | 33.64 | $33.70 | 5944 |
| 2021-08-19 | 33.59 | $33.49 | 6310 |
| 2021-08-18 | 33.57 | $33.35 | 15221 |
| 2021-08-17 | 33.57 | $33.75 | 7600 |
| 2021-08-16 | 33.49 | $33.75 | 3600 |
| 2021-08-13 | 33.39 | $33.45 | 2526 |
| 2021-08-12 | 33.34 | $33.32 | 9500 |
| 2021-08-11 | 33.30 | $33.30 | 6100 |
| 2021-08-10 | 33.26 | $33.18 | 5000 |
| 2021-08-09 | 33.24 | $33.13 | 10422 |
| 2021-08-06 | 33.22 | $33.16 | 4212 |
| 2021-08-05 | 33.19 | $33.12 | 2300 |
| 2021-08-04 | 33.17 | $33.05 | 6000 |
| 2021-08-03 | 33.15 | $33.30 | 3600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
41.23
2026-07-31
Close Price
$41.00
Vol: 229402
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
29.37
Average
35.58
Maximum
41.23
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 41.23 | $41.00 | 229402 |
| 2026-07-30 | 41.20 | $41.08 | 4100 |
| 2026-07-29 | 41.13 | $41.50 | 1900 |
| 2026-07-28 | 40.91 | $41.57 | 7226 |
| 2026-07-27 | 40.61 | $40.96 | 8700 |
| 2026-07-24 | 40.43 | $40.72 | 29849 |
| 2026-07-23 | 40.29 | $40.04 | 2800 |
| 2026-07-22 | 40.32 | $40.04 | 20311 |
| 2026-07-21 | 40.36 | $40.02 | 3210 |
| 2026-07-20 | 40.40 | $40.32 | 2943 |
| 2026-07-17 | 40.36 | $40.42 | 3305 |
| 2026-07-16 | 40.27 | $40.54 | 3700 |
| 2026-07-15 | 40.11 | $39.68 | 4000 |
| 2026-07-14 | 40.19 | $39.92 | 3700 |
| 2026-07-13 | 40.21 | $40.28 | 3900 |
| 2026-07-10 | 40.11 | $40.06 | 3700 |
| 2026-07-09 | 40.05 | $39.87 | 4200 |
| 2026-07-08 | 40.03 | $39.99 | 5100 |
| 2026-07-07 | 39.97 | $40.48 | 3100 |
| 2026-07-06 | 39.74 | $40.14 | 3000 |
| 2026-07-02 | 39.55 | $40.35 | 2100 |
| 2026-07-01 | 39.26 | $39.61 | 4000 |
| 2026-06-30 | 39.13 | $39.28 | 5123 |
| 2026-06-29 | 39.09 | $39.37 | 3805 |
| 2026-06-26 | 39.00 | $39.40 | 4300 |
| 2026-06-25 | 38.89 | $38.87 | 4237 |
| 2026-06-24 | 38.92 | $39.15 | 7300 |
| 2026-06-23 | 38.87 | $38.89 | 3548 |
| 2026-06-22 | 38.89 | $38.53 | 8700 |
| 2026-06-18 | 39.04 | $38.68 | 5400 |
| 2026-06-17 | 39.17 | $38.72 | 3610 |
| 2026-06-16 | 39.32 | $39.38 | 3400 |
| 2026-06-15 | 39.29 | $39.29 | 4928 |
| 2026-06-12 | 39.28 | $39.39 | 4815 |
| 2026-06-11 | 39.23 | $39.25 | 3900 |
| 2026-06-10 | 39.23 | $39.34 | 3603 |
| 2026-06-09 | 39.19 | $39.30 | 4800 |
| 2026-06-08 | 39.15 | $38.93 | 2640 |
| 2026-06-05 | 39.22 | $39.40 | 900 |
| 2026-06-04 | 39.16 | $39.09 | 10139 |
| 2026-06-03 | 39.18 | $38.90 | 1519 |
| 2026-06-02 | 39.27 | $38.98 | 4947 |
| 2026-06-01 | 39.36 | $38.91 | 1500 |
| 2026-05-29 | 39.48 | $39.00 | 72527 |
| 2026-05-28 | 39.59 | $39.26 | 3300 |
| 2026-05-27 | 39.65 | $39.47 | 4800 |
| 2026-05-26 | 39.64 | $39.68 | 4100 |
| 2026-05-22 | 39.57 | $39.90 | 5200 |
| 2026-05-21 | 39.40 | $39.63 | 2500 |
| 2026-05-20 | 39.28 | $39.53 | 17841 |
| 2026-05-19 | 39.17 | $39.47 | 3800 |
| 2026-05-18 | 39.04 | $39.53 | 11413 |
| 2026-05-15 | 38.87 | $38.97 | 1810 |
| 2026-05-14 | 38.84 | $39.06 | 3500 |
| 2026-05-13 | 38.78 | $38.77 | 2426 |
| 2026-05-12 | 38.80 | $38.82 | 2206 |
| 2026-05-11 | 38.80 | $38.63 | 3717 |
| 2026-05-08 | 38.86 | $38.61 | 2108 |
| 2026-05-07 | 38.95 | $38.80 | 4300 |
| 2026-05-06 | 38.99 | $38.79 | 4400 |
| 2026-05-05 | 39.05 | $38.93 | 3320 |
| 2026-05-04 | 39.07 | $38.85 | 800 |
| 2026-05-01 | 39.13 | $39.14 | 3100 |
| 2026-04-30 | 39.10 | $39.23 | 1800 |
| 2026-04-29 | 39.04 | $38.85 | 6744 |
| 2026-04-28 | 39.08 | $39.03 | 7922 |
| 2026-04-27 | 39.07 | $38.84 | 3300 |
| 2026-04-24 | 39.13 | $38.99 | 3047 |
| 2026-04-23 | 39.14 | $39.20 | 5100 |
| 2026-04-22 | 39.09 | $38.89 | 24654 |
| 2026-04-21 | 39.12 | $38.99 | 2600 |
| 2026-04-20 | 39.13 | $39.31 | 2900 |
| 2026-04-17 | 39.04 | $39.35 | 1800 |
| 2026-04-16 | 38.91 | $39.08 | 4900 |
| 2026-04-15 | 38.85 | $38.98 | 1011 |
| 2026-04-14 | 38.79 | $38.95 | 1745 |
| 2026-04-13 | 38.74 | $38.99 | 3001 |
| 2026-04-10 | 38.67 | $38.77 | 900 |
| 2026-04-09 | 38.65 | $39.23 | 1300 |
| 2026-04-08 | 38.48 | $39.20 | 1900 |
| 2026-04-07 | 38.29 | $38.77 | 4330 |
| 2026-04-06 | 38.20 | $38.88 | 2300 |
| 2026-04-02 | 38.05 | $38.73 | 1234 |
| 2026-04-01 | 37.94 | $38.45 | 3938 |
| 2026-03-31 | 37.89 | $38.35 | 2848 |
| 2026-03-30 | 37.88 | $38.07 | 15449 |
| 2026-03-27 | 37.96 | $37.76 | 1630 |
| 2026-03-26 | 38.16 | $38.20 | 2034 |
| 2026-03-25 | 38.28 | $38.40 | 2000 |
| 2026-03-24 | 38.38 | $38.23 | 2201 |
| 2026-03-23 | 38.55 | $38.34 | 6204 |
| 2026-03-20 | 38.74 | $38.17 | 7000 |
| 2026-03-19 | 39.03 | $38.65 | 1500 |
| 2026-03-18 | 39.23 | $38.77 | 3528 |
| 2026-03-17 | 39.45 | $39.39 | 1429 |
| 2026-03-16 | 39.51 | $39.41 | 2700 |
| 2026-03-13 | 39.59 | $39.27 | 4629 |
| 2026-03-12 | 39.74 | $39.13 | 5200 |
| 2026-03-11 | 39.96 | $39.34 | 5900 |
| 2026-03-10 | 40.16 | $39.56 | 1500 |
| 2026-03-09 | 40.33 | $39.87 | 3809 |
| 2026-03-06 | 40.44 | $40.11 | 1500 |
| 2026-03-05 | 40.49 | $40.25 | 3236 |
| 2026-03-04 | 40.50 | $40.55 | 5200 |
| 2026-03-03 | 40.42 | $40.43 | 3538 |
| 2026-03-02 | 40.35 | $40.59 | 4300 |
| 2026-02-27 | 40.22 | $40.63 | 5331 |
| 2026-02-26 | 40.03 | $40.33 | 3400 |
| 2026-02-25 | 39.90 | $40.00 | 7600 |
| 2026-02-24 | 39.83 | $39.89 | 5742 |
| 2026-02-23 | 39.79 | $39.69 | 4800 |
| 2026-02-20 | 39.80 | $39.86 | 27906 |
| 2026-02-19 | 39.75 | $39.71 | 1900 |
| 2026-02-18 | 39.74 | $39.69 | 95000 |
| 2026-02-17 | 39.74 | $39.62 | 25800 |
| 2026-02-13 | 39.75 | $39.67 | 1546 |
| 2026-02-12 | 39.74 | $39.36 | 9500 |
| 2026-02-11 | 39.82 | $39.77 | 43300 |
| 2026-02-10 | 39.80 | $39.91 | 2500 |
| 2026-02-09 | 39.72 | $39.71 | 4243 |
| 2026-02-06 | 39.68 | $39.82 | 4600 |
| 2026-02-05 | 39.59 | $39.57 | 4400 |
| 2026-02-04 | 39.56 | $39.62 | 5739 |
| 2026-02-03 | 39.51 | $39.35 | 2734 |
| 2026-02-02 | 39.52 | $39.54 | 3518 |
| 2026-01-30 | 39.48 | $39.40 | 5200 |
| 2026-01-29 | 39.47 | $39.23 | 16500 |
| 2026-01-28 | 39.51 | $39.33 | 395100 |
| 2026-01-27 | 39.52 | $39.51 | 20837 |
| 2026-01-26 | 39.48 | $39.56 | 13100 |
| 2026-01-23 | 39.40 | $39.37 | 1200 |
| 2026-01-22 | 39.37 | $39.42 | 9892 |
| 2026-01-21 | 39.31 | $39.34 | 10031 |
| 2026-01-20 | 39.26 | $39.02 | 5326 |
| 2026-01-16 | 39.30 | $39.55 | 18500 |
| 2026-01-15 | 39.17 | $39.38 | 3800 |
| 2026-01-14 | 39.07 | $39.33 | 3218 |
| 2026-01-13 | 38.96 | $39.04 | 31300 |
| 2026-01-12 | 38.92 | $39.05 | 2804 |
| 2026-01-09 | 38.86 | $39.00 | 13100 |
| 2026-01-08 | 38.81 | $39.02 | 19200 |
| 2026-01-07 | 38.73 | $38.60 | 184941 |
| 2026-01-06 | 38.78 | $38.87 | 8000 |
| 2026-01-05 | 38.75 | $38.56 | 5100 |
| 2026-01-02 | 38.81 | $38.50 | 10100 |
| 2025-12-31 | 38.90 | $38.69 | 4546 |
| 2025-12-30 | 38.95 | $38.99 | 6000 |
| 2025-12-29 | 38.92 | $38.97 | 4500 |
| 2025-12-26 | 38.89 | $38.97 | 7442 |
| 2025-12-24 | 38.85 | $39.00 | 5300 |
| 2025-12-23 | 38.78 | $38.89 | 9919 |
| 2025-12-22 | 38.74 | $38.86 | 18300 |
| 2025-12-19 | 38.70 | $38.64 | 16244 |
| 2025-12-18 | 38.72 | $38.71 | 4200 |
| 2025-12-17 | 38.73 | $38.78 | 5200 |
| 2025-12-16 | 38.71 | $38.59 | 6600 |
| 2025-12-15 | 38.75 | $38.88 | 9415 |
| 2025-12-12 | 38.71 | $38.68 | 7000 |
| 2025-12-11 | 38.72 | $38.82 | 78329 |
| 2025-12-10 | 38.69 | $38.50 | 3100 |
| 2025-12-09 | 38.75 | $38.35 | 33800 |
| 2025-12-08 | 38.88 | $38.49 | 3500 |
| 2025-12-05 | 38.99 | $38.82 | 9100 |
| 2025-12-04 | 39.02 | $38.89 | 12724 |
| 2025-12-03 | 39.03 | $38.96 | 7500 |
| 2025-12-02 | 39.02 | $38.87 | 6300 |
| 2025-12-01 | 39.03 | $38.99 | 16701 |
| 2025-11-28 | 39.01 | $39.37 | 3544 |
| 2025-11-26 | 38.86 | $39.25 | 24441 |
| 2025-11-25 | 38.71 | $39.13 | 11044 |
| 2025-11-24 | 38.57 | $38.63 | 110500 |
| 2025-11-21 | 38.56 | $38.84 | 11600 |
| 2025-11-20 | 38.48 | $38.36 | 4800 |
| 2025-11-19 | 38.54 | $38.47 | 21147 |
| 2025-11-18 | 38.58 | $38.60 | 11247 |
| 2025-11-17 | 38.59 | $38.59 | 11247 |
| 2025-11-14 | 38.60 | $38.83 | 9233 |
| 2025-11-13 | 38.55 | $38.85 | 2823 |
| 2025-11-12 | 38.48 | $39.03 | 900 |
| 2025-11-11 | 38.34 | $38.91 | 1500 |
| 2025-11-10 | 38.21 | $38.62 | 4613 |
| 2025-11-07 | 38.15 | $38.44 | 2300 |
| 2025-11-06 | 38.14 | $38.11 | 3407 |
| 2025-11-05 | 38.24 | $38.29 | 3947 |
| 2025-11-04 | 38.32 | $38.23 | 3300 |
| 2025-11-03 | 38.43 | $38.11 | 5600 |
| 2025-10-31 | 38.61 | $38.34 | 4407 |
| 2025-10-30 | 38.77 | $38.40 | 11000 |
| 2025-10-29 | 38.94 | $38.25 | 4049 |
| 2025-10-28 | 39.20 | $38.95 | 4736 |
| 2025-10-27 | 39.30 | $39.31 | 3000 |
| 2025-10-24 | 39.30 | $39.21 | 1815 |
| 2025-10-23 | 39.35 | $39.28 | 4442 |
| 2025-10-22 | 39.37 | $39.51 | 2715 |
| 2025-10-21 | 39.34 | $39.58 | 1300 |
| 2025-10-20 | 39.27 | $39.50 | 2829 |
| 2025-10-17 | 39.22 | $39.26 | 1043 |
| 2025-10-16 | 39.23 | $38.91 | 3700 |
| 2025-10-15 | 39.36 | $39.35 | 4500 |
| 2025-10-14 | 39.38 | $39.55 | 4717 |
| 2025-10-13 | 39.34 | $39.22 | 16500 |
| 2025-10-10 | 39.40 | $39.19 | 3600 |
| 2025-10-09 | 39.48 | $39.32 | 4200 |
| 2025-10-08 | 39.54 | $39.64 | 3000 |
| 2025-10-07 | 39.52 | $39.60 | 4700 |
| 2025-10-06 | 39.50 | $39.58 | 3800 |
| 2025-10-03 | 39.48 | $39.56 | 4700 |
| 2025-10-02 | 39.47 | $39.42 | 3906 |
| 2025-10-01 | 39.50 | $39.55 | 4200 |
| 2025-09-30 | 39.50 | $39.84 | 5500 |
| 2025-09-29 | 39.40 | $39.66 | 3117 |
| 2025-09-26 | 39.35 | $39.54 | 5228 |
| 2025-09-25 | 39.32 | $39.23 | 15700 |
| 2025-09-24 | 39.39 | $39.52 | 30500 |
| 2025-09-23 | 39.38 | $39.46 | 3447 |
| 2025-09-22 | 39.40 | $39.34 | 4400 |
| 2025-09-19 | 39.46 | $39.38 | 5100 |
| 2025-09-18 | 39.52 | $39.36 | 9600 |
| 2025-09-17 | 39.60 | $39.51 | 6000 |
| 2025-09-16 | 39.65 | $39.39 | 5428 |
| 2025-09-15 | 39.76 | $39.59 | 12400 |
| 2025-09-12 | 39.82 | $39.87 | 2200 |
| 2025-09-11 | 39.82 | $40.11 | 2000 |
| 2025-09-10 | 39.73 | $39.52 | 4734 |
| 2025-09-09 | 39.82 | $39.76 | 4341 |
| 2025-09-08 | 39.84 | $39.79 | 5200 |
| 2025-09-05 | 39.87 | $39.76 | 10000 |
| 2025-09-04 | 39.91 | $39.90 | 8500 |
| 2025-09-03 | 39.91 | $39.76 | 5424 |
| 2025-09-02 | 39.96 | $39.82 | 9300 |
| 2025-08-29 | 40.00 | $40.02 | 6000 |
| 2025-08-28 | 39.99 | $39.84 | 5745 |
| 2025-08-27 | 40.02 | $39.97 | 6505 |
| 2025-08-26 | 40.03 | $39.82 | 5406 |
| 2025-08-25 | 40.08 | $39.87 | 5815 |
| 2025-08-22 | 40.12 | $40.28 | 2118 |
| 2025-08-21 | 40.05 | $40.20 | 7909 |
| 2025-08-20 | 39.98 | $40.36 | 3844 |
| 2025-08-19 | 39.84 | $40.03 | 18500 |
| 2025-08-18 | 39.78 | $39.63 | 3100 |
| 2025-08-15 | 39.83 | $39.74 | 5418 |
| 2025-08-14 | 39.86 | $39.81 | 9720 |
| 2025-08-13 | 39.87 | $40.06 | 11200 |
| 2025-08-12 | 39.81 | $39.80 | 5648 |
| 2025-08-11 | 39.81 | $39.84 | 4729 |
| 2025-08-08 | 39.80 | $39.94 | 3800 |
| 2025-08-07 | 39.76 | $39.78 | 3400 |
| 2025-08-06 | 39.76 | $39.86 | 12700 |
| 2025-08-05 | 39.73 | $39.65 | 11100 |
| 2025-08-04 | 39.77 | $39.95 | 20200 |
| 2025-08-01 | 39.72 | $39.53 | 17721 |
| 2025-07-31 | 39.79 | $39.54 | 369835 |
| 2025-07-30 | 39.87 | $39.70 | 7048 |
| 2025-07-29 | 39.92 | $39.91 | 3938 |
| 2025-07-28 | 39.91 | $39.76 | 4317 |
| 2025-07-25 | 39.95 | $40.20 | 3103 |
| 2025-07-24 | 39.86 | $40.15 | 3442 |
| 2025-07-23 | 39.76 | $39.97 | 7400 |
| 2025-07-22 | 39.70 | $40.03 | 3200 |
| 2025-07-21 | 39.60 | $39.67 | 3100 |
| 2025-07-18 | 39.60 | $39.67 | 2000 |
| 2025-07-17 | 39.61 | $39.63 | 13900 |
| 2025-07-16 | 39.62 | $39.58 | 108103 |
| 2025-07-15 | 39.66 | $39.32 | 2900 |
| 2025-07-14 | 39.79 | $39.74 | 1346 |
| 2025-07-11 | 39.82 | $39.60 | 3000 |
| 2025-07-10 | 39.90 | $39.83 | 9346 |
| 2025-07-09 | 39.92 | $39.92 | 5400 |
| 2025-07-08 | 39.91 | $39.86 | 1800 |
| 2025-07-07 | 39.93 | $40.03 | 13940 |
| 2025-07-03 | 39.89 | $40.13 | 3212 |
| 2025-07-02 | 39.81 | $39.84 | 8600 |
| 2025-07-01 | 39.81 | $40.24 | 7313 |
| 2025-06-30 | 39.68 | $39.93 | 5915 |
| 2025-06-27 | 39.62 | $39.69 | 7300 |
| 2025-06-26 | 39.62 | $39.59 | 7903 |
| 2025-06-25 | 39.66 | $39.61 | 5408 |
| 2025-06-24 | 39.70 | $39.98 | 2243 |
| 2025-06-23 | 39.63 | $39.83 | 3700 |
| 2025-06-20 | 39.60 | $39.39 | 4200 |
| 2025-06-18 | 39.70 | $39.43 | 4232 |
| 2025-06-17 | 39.82 | $39.56 | 12900 |
| 2025-06-16 | 39.91 | $39.71 | 229819 |
| 2025-06-13 | 39.99 | $39.69 | 5100 |
| 2025-06-12 | 40.08 | $40.14 | 12900 |
| 2025-06-11 | 40.05 | $39.81 | 26825 |
| 2025-06-10 | 40.11 | $39.92 | 5202 |
| 2025-06-09 | 40.15 | $39.94 | 2700 |
| 2025-06-06 | 40.19 | $40.04 | 14300 |
| 2025-06-05 | 40.20 | $39.90 | 2600 |
| 2025-06-04 | 40.26 | $40.03 | 2700 |
| 2025-06-03 | 40.29 | $40.24 | 10000 |
| 2025-06-02 | 40.25 | $40.16 | 3737 |
| 2025-05-30 | 40.22 | $40.22 | 6144 |
| 2025-05-29 | 40.17 | $39.99 | 21800 |
| 2025-05-28 | 40.17 | $39.87 | 4100 |
| 2025-05-27 | 40.20 | $40.15 | 4600 |
| 2025-05-23 | 40.15 | $39.77 | 2439 |
| 2025-05-22 | 40.20 | $39.77 | 10600 |
| 2025-05-21 | 40.26 | $39.97 | 3113 |
| 2025-05-20 | 40.25 | $40.36 | 7400 |
| 2025-05-19 | 40.12 | $40.47 | 38945 |
| 2025-05-16 | 39.92 | $40.28 | 10843 |
| 2025-05-15 | 39.73 | $39.95 | 6500 |
| 2025-05-14 | 39.59 | $39.16 | 88600 |
| 2025-05-13 | 39.67 | $39.35 | 5934 |
| 2025-05-12 | 39.71 | $39.75 | 15437 |
| 2025-05-09 | 39.62 | $39.50 | 20632 |
| 2025-05-08 | 39.59 | $39.59 | 4902 |
| 2025-05-07 | 39.52 | $39.73 | 1800 |
| 2025-05-06 | 39.39 | $39.47 | 13800 |
| 2025-05-05 | 39.30 | $39.53 | 7904 |
| 2025-05-02 | 39.18 | $39.60 | 4400 |
| 2025-05-01 | 39.00 | $39.28 | 5216 |
| 2025-04-30 | 38.88 | $39.48 | 13022 |
| 2025-04-29 | 38.67 | $39.18 | 11000 |
| 2025-04-28 | 38.52 | $38.95 | 7400 |
| 2025-04-25 | 38.40 | $38.77 | 6222 |
| 2025-04-24 | 38.33 | $38.74 | 10000 |
| 2025-04-23 | 38.24 | $38.72 | 92200 |
| 2025-04-22 | 38.15 | $38.70 | 17400 |
| 2025-04-21 | 38.06 | $37.91 | 4947 |
| 2025-04-17 | 38.19 | $38.61 | 15126 |
| 2025-04-16 | 38.15 | $38.45 | 6600 |
| 2025-04-15 | 38.15 | $38.83 | 8310 |
| 2025-04-14 | 38.04 | $38.98 | 12328 |
| 2025-04-11 | 37.86 | $38.49 | 11942 |
| 2025-04-10 | 37.81 | $37.85 | 16305 |
| 2025-04-09 | 37.96 | $38.23 | 7800 |
| 2025-04-08 | 38.04 | $36.50 | 160613 |
| 2025-04-07 | 38.69 | $36.89 | 7600 |
| 2025-04-04 | 39.37 | $37.58 | 34600 |
| 2025-04-03 | 39.98 | $39.83 | 4841 |
| 2025-04-02 | 40.01 | $40.25 | 2635 |
| 2025-04-01 | 39.91 | $40.12 | 6212 |
| 2025-03-31 | 39.82 | $40.19 | 6841 |
| 2025-03-28 | 39.70 | $39.62 | 5404 |
| 2025-03-27 | 39.72 | $40.02 | 22315 |
| 2025-03-26 | 39.63 | $39.94 | 3649 |
| 2025-03-25 | 39.54 | $39.69 | 4601 |
| 2025-03-24 | 39.51 | $39.74 | 7142 |
| 2025-03-21 | 39.46 | $39.38 | 4000 |
| 2025-03-20 | 39.51 | $39.65 | 12900 |
| 2025-03-19 | 39.49 | $39.64 | 14000 |
| 2025-03-18 | 39.46 | $39.53 | 6649 |
| 2025-03-17 | 39.47 | $39.70 | 25600 |
| 2025-03-14 | 39.42 | $39.32 | 45829 |
| 2025-03-13 | 39.49 | $38.79 | 4630 |
| 2025-03-12 | 39.73 | $38.92 | 4040 |
| 2025-03-11 | 39.99 | $39.22 | 8519 |
| 2025-03-10 | 40.21 | $39.96 | 4700 |
| 2025-03-07 | 40.23 | $40.11 | 38608 |
| 2025-03-06 | 40.20 | $39.74 | 42500 |
| 2025-03-05 | 40.29 | $40.01 | 15000 |
| 2025-03-04 | 40.29 | $39.84 | 44725 |
| 2025-03-03 | 40.35 | $40.38 | 3000 |
| 2025-02-28 | 40.23 | $40.29 | 7908 |
| 2025-02-27 | 40.12 | $39.85 | 4213 |
| 2025-02-26 | 40.11 | $39.90 | 11100 |
| 2025-02-25 | 40.07 | $40.17 | 12000 |
| 2025-02-24 | 39.93 | $39.85 | 4543 |
| 2025-02-21 | 39.86 | $39.67 | 7214 |
| 2025-02-20 | 39.82 | $39.73 | 3015 |
| 2025-02-19 | 39.74 | $39.69 | 11948 |
| 2025-02-18 | 39.65 | $39.45 | 6410 |
| 2025-02-14 | 39.60 | $39.35 | 6800 |
| 2025-02-13 | 39.58 | $39.66 | 6900 |
| 2025-02-12 | 39.44 | $39.34 | 9116 |
| 2025-02-11 | 39.36 | $39.37 | 10924 |
| 2025-02-10 | 39.25 | $39.15 | 6300 |
| 2025-02-07 | 39.17 | $38.95 | 15400 |
| 2025-02-06 | 39.14 | $39.13 | 8420 |
| 2025-02-05 | 39.04 | $39.07 | 104241 |
| 2025-02-04 | 38.92 | $38.81 | 11200 |
| 2025-02-03 | 38.86 | $38.88 | 3205 |
| 2025-01-31 | 38.75 | $38.75 | 2900 |
| 2025-01-30 | 38.65 | $38.87 | 7700 |
| 2025-01-29 | 38.49 | $38.42 | 9700 |
| 2025-01-28 | 38.44 | $38.55 | 3817 |
| 2025-01-27 | 38.32 | $38.75 | 6411 |
| 2025-01-24 | 38.11 | $38.42 | 7000 |
| 2025-01-23 | 37.96 | $38.30 | 4726 |
| 2025-01-22 | 37.81 | $38.32 | 5935 |
| 2025-01-21 | 37.63 | $38.47 | 3316 |
| 2025-01-17 | 37.35 | $38.12 | 10338 |
| 2025-01-16 | 37.13 | $37.89 | 11100 |
| 2025-01-15 | 36.94 | $37.47 | 7218 |
| 2025-01-14 | 36.84 | $37.30 | 4741 |
| 2025-01-13 | 36.78 | $37.02 | 5400 |
| 2025-01-10 | 36.81 | $36.76 | 25722 |
| 2025-01-08 | 36.94 | $37.25 | 11139 |
| 2025-01-07 | 36.94 | $37.01 | 9200 |
| 2025-01-06 | 37.03 | $37.03 | 7800 |
| 2025-01-03 | 37.15 | $37.39 | 10400 |
| 2025-01-02 | 37.18 | $37.24 | 2200 |
| 2024-12-31 | 37.27 | $37.37 | 2000 |
| 2024-12-30 | 37.35 | $37.38 | 9300 |
| 2024-12-27 | 37.45 | $37.63 | 1533 |
| 2024-12-26 | 37.51 | $37.89 | 6700 |
| 2024-12-24 | 37.50 | $37.80 | 3000 |
| 2024-12-23 | 37.52 | $37.57 | 5021 |
| 2024-12-20 | 37.64 | $37.56 | 6400 |
| 2024-12-19 | 37.78 | $37.26 | 2206 |
| 2024-12-18 | 38.07 | $37.33 | 6400 |
| 2024-12-17 | 38.39 | $38.05 | 4810 |
| 2024-12-16 | 38.57 | $38.15 | 4532 |
| 2024-12-13 | 38.75 | $38.33 | 3000 |
| 2024-12-12 | 38.92 | $38.62 | 5600 |
| 2024-12-11 | 39.03 | $38.63 | 3929 |
| 2024-12-10 | 39.17 | $38.73 | 5400 |
| 2024-12-09 | 39.30 | $38.69 | 17300 |
| 2024-12-06 | 39.46 | $39.10 | 5738 |
| 2024-12-05 | 39.54 | $39.24 | 2000 |
| 2024-12-04 | 39.58 | $39.26 | 4000 |
| 2024-12-03 | 39.61 | $39.31 | 4400 |
| 2024-12-02 | 39.64 | $39.51 | 2832 |
| 2024-11-29 | 39.59 | $39.80 | 2600 |
| 2024-11-27 | 39.45 | $39.74 | 7500 |
| 2024-11-26 | 39.28 | $39.63 | 4400 |
| 2024-11-25 | 39.10 | $39.39 | 3500 |
| 2024-11-22 | 38.96 | $39.34 | 5300 |
| 2024-11-21 | 38.80 | $39.08 | 6200 |
| 2024-11-20 | 38.69 | $38.68 | 9628 |
| 2024-11-19 | 38.68 | $38.53 | 4300 |
| 2024-11-18 | 38.71 | $38.63 | 4500 |
| 2024-11-15 | 38.71 | $38.48 | 1400 |
| 2024-11-14 | 38.76 | $38.63 | 1534 |
| 2024-11-13 | 38.77 | $39.03 | 3411 |
| 2024-11-12 | 38.65 | $38.94 | 12200 |
| 2024-11-11 | 38.53 | $39.03 | 1635 |
| 2024-11-08 | 38.36 | $38.96 | 10316 |
| 2024-11-07 | 38.17 | $38.59 | 3835 |
| 2024-11-06 | 38.05 | $38.66 | 10200 |
| 2024-11-05 | 37.89 | $38.01 | 11724 |
| 2024-11-04 | 37.91 | $37.69 | 2734 |
| 2024-11-01 | 38.03 | $37.70 | 1600 |
| 2024-10-31 | 38.17 | $37.76 | 4543 |
| 2024-10-30 | 38.34 | $38.05 | 3700 |
| 2024-10-29 | 38.44 | $38.10 | 12800 |
| 2024-10-28 | 38.55 | $38.24 | 2620 |
| 2024-10-25 | 38.64 | $38.16 | 7300 |
| 2024-10-24 | 38.77 | $38.53 | 3400 |
| 2024-10-23 | 38.80 | $38.68 | 2500 |
| 2024-10-22 | 38.80 | $38.74 | 4100 |
| 2024-10-21 | 38.77 | $38.75 | 2239 |
| 2024-10-18 | 38.72 | $38.99 | 6500 |
| 2024-10-17 | 38.59 | $38.86 | 3645 |
| 2024-10-16 | 38.46 | $38.87 | 4300 |
| 2024-10-15 | 38.30 | $38.62 | 3904 |
| 2024-10-14 | 38.18 | $38.64 | 2923 |
| 2024-10-11 | 38.03 | $38.26 | 3714 |
| 2024-10-10 | 37.97 | $37.99 | 2601 |
| 2024-10-09 | 37.97 | $38.22 | 7117 |
| 2024-10-08 | 37.91 | $37.86 | 2700 |
| 2024-10-07 | 37.94 | $37.59 | 7500 |
| 2024-10-04 | 38.07 | $38.00 | 4400 |
| 2024-10-03 | 38.10 | $37.89 | 10000 |
| 2024-10-02 | 38.16 | $38.05 | 5645 |
| 2024-10-01 | 38.18 | $38.17 | 9100 |
| 2024-09-30 | 38.17 | $38.24 | 4000 |
| 2024-09-27 | 38.14 | $38.12 | 3700 |
| 2024-09-26 | 38.13 | $37.99 | 3400 |
| 2024-09-25 | 38.15 | $37.99 | 1235 |
| 2024-09-24 | 38.18 | $38.12 | 5000 |
| 2024-09-23 | 38.17 | $38.23 | 5400 |
| 2024-09-20 | 38.12 | $37.99 | 2635 |
| 2024-09-19 | 38.13 | $37.98 | 3645 |
| 2024-09-18 | 38.15 | $37.82 | 5145 |
| 2024-09-17 | 38.21 | $38.13 | 4204 |
| 2024-09-16 | 38.18 | $38.33 | 3200 |
| 2024-09-13 | 38.08 | $38.08 | 1800 |
| 2024-09-12 | 38.03 | $37.86 | 2500 |
| 2024-09-11 | 38.03 | $37.70 | 941 |
| 2024-09-10 | 38.08 | $37.93 | 8700 |
| 2024-09-09 | 38.06 | $37.83 | 9100 |
| 2024-09-06 | 38.07 | $37.49 | 22442 |
| 2024-09-05 | 38.17 | $37.80 | 700 |
| 2024-09-04 | 38.19 | $38.11 | 1900 |
| 2024-09-03 | 38.11 | $38.00 | 5700 |
| 2024-08-30 | 38.04 | $38.17 | 4019 |
| 2024-08-29 | 37.89 | $37.86 | 7900 |
| 2024-08-28 | 37.80 | $37.77 | 18100 |
| 2024-08-27 | 37.70 | $37.76 | 47545 |
| 2024-08-26 | 37.58 | $37.71 | 7100 |
| 2024-08-23 | 37.45 | $37.62 | 5341 |
| 2024-08-22 | 37.30 | $37.45 | 6800 |
| 2024-08-21 | 37.17 | $37.48 | 15600 |
| 2024-08-20 | 37.00 | $37.25 | 6100 |
| 2024-08-19 | 36.86 | $37.27 | 9500 |
| 2024-08-16 | 36.68 | $37.06 | 25124 |
| 2024-08-15 | 36.52 | $36.87 | 3224 |
| 2024-08-14 | 36.38 | $36.58 | 5300 |
| 2024-08-13 | 36.30 | $36.37 | 7623 |
| 2024-08-12 | 36.27 | $36.18 | 3208 |
| 2024-08-09 | 36.29 | $36.35 | 6600 |
| 2024-08-08 | 36.26 | $36.32 | 4800 |
| 2024-08-07 | 36.23 | $35.99 | 13000 |
| 2024-08-06 | 36.31 | $36.00 | 11300 |
| 2024-08-05 | 36.39 | $35.74 | 20717 |
| 2024-08-02 | 36.56 | $36.53 | 4700 |
| 2024-08-01 | 36.52 | $36.61 | 11142 |
| 2024-07-31 | 36.45 | $36.53 | 12300 |
| 2024-07-30 | 36.38 | $36.46 | 4313 |
| 2024-07-29 | 36.31 | $36.42 | 3300 |
| 2024-07-26 | 36.24 | $36.25 | 4413 |
| 2024-07-25 | 36.20 | $35.77 | 12048 |
| 2024-07-24 | 36.30 | $35.91 | 4923 |
| 2024-07-23 | 36.37 | $36.17 | 13638 |
| 2024-07-22 | 36.38 | $36.38 | 3100 |
| 2024-07-19 | 36.31 | $36.15 | 11500 |
| 2024-07-18 | 36.30 | $36.41 | 9425 |
| 2024-07-17 | 36.20 | $36.67 | 2100 |
| 2024-07-16 | 35.99 | $36.43 | 3314 |
| 2024-07-15 | 35.80 | $36.07 | 9500 |
| 2024-07-12 | 35.69 | $36.09 | 7440 |
| 2024-07-11 | 35.54 | $35.79 | 36939 |
| 2024-07-10 | 35.46 | $35.52 | 6719 |
| 2024-07-09 | 35.44 | $35.32 | 9900 |
| 2024-07-08 | 35.48 | $35.36 | 4900 |
| 2024-07-05 | 35.52 | $35.48 | 2200 |
| 2024-07-03 | 35.52 | $35.37 | 4900 |
| 2024-07-02 | 35.56 | $35.37 | 5320 |
| 2024-07-01 | 35.61 | $35.22 | 6400 |
| 2024-06-28 | 35.71 | $35.41 | 2600 |
| 2024-06-27 | 35.77 | $35.51 | 7400 |
| 2024-06-26 | 35.81 | $35.65 | 3912 |
| 2024-06-25 | 35.81 | $35.77 | 5605 |
| 2024-06-24 | 35.77 | $36.03 | 3400 |
| 2024-06-21 | 35.63 | $35.82 | 3600 |
| 2024-06-20 | 35.52 | $35.67 | 7923 |
| 2024-06-18 | 35.44 | $35.61 | 2300 |
| 2024-06-17 | 35.36 | $35.44 | 8500 |
| 2024-06-14 | 35.31 | $35.21 | 5032 |
| 2024-06-13 | 35.32 | $35.26 | 9300 |
| 2024-06-12 | 35.31 | $35.26 | 4300 |
| 2024-06-11 | 35.30 | $35.28 | 2146 |
| 2024-06-10 | 35.28 | $35.32 | 3618 |
| 2024-06-07 | 35.24 | $35.34 | 2300 |
| 2024-06-06 | 35.18 | $35.32 | 3700 |
| 2024-06-05 | 35.12 | $35.33 | 4443 |
| 2024-06-04 | 35.04 | $35.27 | 3900 |
| 2024-06-03 | 34.95 | $35.04 | 2717 |
| 2024-05-31 | 34.93 | $35.09 | 2627 |
| 2024-05-30 | 34.88 | $34.58 | 12800 |
| 2024-05-29 | 34.98 | $34.38 | 2000 |
| 2024-05-28 | 35.16 | $34.62 | 6241 |
| 2024-05-24 | 35.31 | $34.99 | 1800 |
| 2024-05-23 | 35.37 | $34.98 | 5500 |
| 2024-05-22 | 35.44 | $35.37 | 3500 |
| 2024-05-21 | 35.41 | $35.34 | 7900 |
| 2024-05-20 | 35.37 | $35.30 | 4745 |
| 2024-05-17 | 35.32 | $35.49 | 6341 |
| 2024-05-16 | 35.21 | $35.45 | 5641 |
| 2024-05-15 | 35.08 | $35.27 | 2000 |
| 2024-05-14 | 34.98 | $35.08 | 1830 |
| 2024-05-13 | 34.91 | $35.09 | 5500 |
| 2024-05-10 | 34.82 | $35.13 | 1000 |
| 2024-05-09 | 34.70 | $35.07 | 4727 |
| 2024-05-08 | 34.57 | $34.90 | 4735 |
| 2024-05-07 | 34.46 | $34.86 | 2844 |
| 2024-05-06 | 34.35 | $34.60 | 2223 |
| 2024-05-03 | 34.30 | $34.47 | 2642 |
| 2024-05-02 | 34.28 | $34.24 | 1706 |
| 2024-05-01 | 34.33 | $34.31 | 4200 |
| 2024-04-30 | 34.37 | $34.33 | 3100 |
| 2024-04-29 | 34.42 | $34.67 | 3800 |
| 2024-04-26 | 34.37 | $34.60 | 3725 |
| 2024-04-25 | 34.34 | $34.71 | 13041 |
| 2024-04-24 | 34.27 | $34.81 | 7300 |
| 2024-04-23 | 34.16 | $34.74 | 1600 |
| 2024-04-22 | 34.05 | $34.51 | 15809 |
| 2024-04-19 | 33.99 | $34.31 | 8338 |
| 2024-04-18 | 33.99 | $34.02 | 4742 |
| 2024-04-17 | 34.10 | $33.98 | 3800 |
| 2024-04-16 | 34.24 | $33.93 | 6145 |
| 2024-04-15 | 34.44 | $34.02 | 2600 |
| 2024-04-12 | 34.66 | $34.20 | 10900 |
| 2024-04-11 | 34.87 | $34.52 | 16300 |
| 2024-04-10 | 35.03 | $34.79 | 2700 |
| 2024-04-09 | 35.14 | $35.08 | 4438 |
| 2024-04-08 | 35.18 | $35.00 | 4800 |
| 2024-04-05 | 35.26 | $35.03 | 1921 |
| 2024-04-04 | 35.35 | $34.91 | 4800 |
| 2024-04-03 | 35.49 | $35.27 | 12300 |
| 2024-04-02 | 35.55 | $35.37 | 44500 |
| 2024-04-01 | 35.59 | $35.55 | 4415 |
| 2024-03-28 | 35.57 | $35.78 | 2900 |
| 2024-03-27 | 35.48 | $35.70 | 5612 |
| 2024-03-26 | 35.39 | $35.17 | 4800 |
| 2024-03-25 | 35.45 | $35.22 | 9300 |
| 2024-03-22 | 35.50 | $35.42 | 2300 |
| 2024-03-21 | 35.49 | $35.52 | 4500 |
| 2024-03-20 | 35.45 | $35.49 | 6500 |
| 2024-03-19 | 35.41 | $35.45 | 20830 |
| 2024-03-18 | 35.36 | $35.20 | 2914 |
| 2024-03-15 | 35.39 | $35.14 | 4116 |
| 2024-03-14 | 35.43 | $35.26 | 4900 |
| 2024-03-13 | 35.44 | $35.43 | 9534 |
| 2024-03-12 | 35.39 | $35.50 | 4900 |
| 2024-03-11 | 35.30 | $35.34 | 3638 |
| 2024-03-08 | 35.25 | $35.16 | 4134 |
| 2024-03-07 | 35.23 | $35.25 | 6500 |
| 2024-03-06 | 35.18 | $35.19 | 1712 |
| 2024-03-05 | 35.13 | $34.98 | 6700 |
| 2024-03-04 | 35.13 | $35.09 | 4127 |
| 2024-03-01 | 35.09 | $35.03 | 3400 |
| 2024-02-29 | 35.06 | $35.02 | 2302 |
| 2024-02-28 | 35.02 | $35.03 | 4143 |
| 2024-02-27 | 34.97 | $34.98 | 4449 |
| 2024-02-26 | 34.91 | $34.97 | 5400 |
| 2024-02-23 | 34.84 | $35.17 | 6100 |
| 2024-02-22 | 34.69 | $34.95 | 8344 |
| 2024-02-21 | 34.57 | $34.67 | 3600 |
| 2024-02-20 | 34.52 | $34.51 | 19200 |
| 2024-02-16 | 34.49 | $34.49 | 5240 |
| 2024-02-15 | 34.47 | $34.57 | 4125 |
| 2024-02-14 | 34.41 | $34.35 | 2900 |
| 2024-02-13 | 34.41 | $34.23 | 12600 |
| 2024-02-12 | 34.44 | $34.40 | 4125 |
| 2024-02-09 | 34.42 | $34.40 | 5806 |
| 2024-02-08 | 34.40 | $34.37 | 12810 |
| 2024-02-07 | 34.37 | $34.38 | 3600 |
| 2024-02-06 | 34.34 | $34.24 | 7700 |
| 2024-02-05 | 34.33 | $34.13 | 7100 |
| 2024-02-02 | 34.36 | $34.39 | 104913 |
| 2024-02-01 | 34.31 | $34.41 | 9411 |
| 2024-01-31 | 34.23 | $34.09 | 12908 |
| 2024-01-30 | 34.24 | $34.44 | 15300 |
| 2024-01-29 | 34.13 | $34.23 | 19800 |
| 2024-01-26 | 34.07 | $34.15 | 17300 |
| 2024-01-25 | 34.01 | $34.17 | 205000 |
| 2024-01-24 | 33.93 | $33.91 | 242644 |
| 2024-01-23 | 33.91 | $34.09 | 7249 |
| 2024-01-22 | 33.83 | $33.98 | 6300 |
| 2024-01-19 | 33.76 | $33.93 | 40911 |
| 2024-01-18 | 33.69 | $33.77 | 4400 |
| 2024-01-17 | 33.66 | $33.56 | 185300 |
| 2024-01-16 | 33.68 | $33.64 | 9800 |
| 2024-01-12 | 33.68 | $33.76 | 27128 |
| 2024-01-11 | 33.64 | $33.63 | 3300 |
| 2024-01-10 | 33.64 | $33.66 | 4600 |
| 2024-01-09 | 33.61 | $33.59 | 4500 |
| 2024-01-08 | 33.60 | $33.65 | 2800 |
| 2024-01-05 | 33.57 | $33.45 | 5900 |
| 2024-01-04 | 33.60 | $33.52 | 5731 |
| 2024-01-03 | 33.60 | $33.51 | 3300 |
| 2024-01-02 | 33.61 | $33.63 | 7400 |
| 2023-12-29 | 33.57 | $33.56 | 14100 |
| 2023-12-28 | 33.55 | $33.53 | 8200 |
| 2023-12-27 | 33.53 | $33.47 | 8747 |
| 2023-12-26 | 33.52 | $33.40 | 4300 |
| 2023-12-22 | 33.52 | $33.32 | 18900 |
| 2023-12-21 | 33.55 | $33.31 | 18534 |
| 2023-12-20 | 33.58 | $33.17 | 5825 |
| 2023-12-19 | 33.66 | $33.54 | 2800 |
| 2023-12-18 | 33.63 | $33.50 | 20900 |
| 2023-12-15 | 33.61 | $33.28 | 4947 |
| 2023-12-14 | 33.64 | $33.47 | 12400 |
| 2023-12-13 | 33.61 | $33.91 | 5400 |
| 2023-12-12 | 33.43 | $33.47 | 6724 |
| 2023-12-11 | 33.34 | $33.30 | 13604 |
| 2023-12-08 | 33.28 | $33.01 | 7500 |
| 2023-12-07 | 33.30 | $33.03 | 7500 |
| 2023-12-06 | 33.30 | $33.02 | 3600 |
| 2023-12-05 | 33.30 | $33.08 | 18925 |
| 2023-12-04 | 33.28 | $33.27 | 11400 |
| 2023-12-01 | 33.18 | $33.26 | 13720 |
| 2023-11-30 | 33.06 | $33.07 | 11621 |
| 2023-11-29 | 32.97 | $32.65 | 3700 |
| 2023-11-28 | 32.98 | $32.76 | 17439 |
| 2023-11-27 | 32.95 | $32.80 | 6123 |
| 2023-11-24 | 32.90 | $32.84 | 3800 |
| 2023-11-22 | 32.81 | $32.83 | 10726 |
| 2023-11-21 | 32.70 | $32.64 | 14900 |
| 2023-11-20 | 32.62 | $32.54 | 7800 |
| 2023-11-17 | 32.54 | $32.49 | 6703 |
| 2023-11-16 | 32.46 | $32.46 | 12601 |
| 2023-11-15 | 32.37 | $32.47 | 6200 |
| 2023-11-14 | 32.24 | $32.46 | 8334 |
| 2023-11-13 | 32.09 | $32.17 | 4600 |
| 2023-11-10 | 31.99 | $32.13 | 2800 |
| 2023-11-09 | 31.87 | $31.84 | 31200 |
| 2023-11-08 | 31.82 | $32.03 | 5800 |
| 2023-11-07 | 31.69 | $31.99 | 12700 |
| 2023-11-06 | 31.55 | $32.00 | 3414 |
| 2023-11-03 | 31.37 | $32.01 | 4800 |
| 2023-11-02 | 31.15 | $31.72 | 7600 |
| 2023-11-01 | 30.97 | $31.22 | 50100 |
| 2023-10-31 | 30.91 | $31.09 | 7313 |
| 2023-10-30 | 30.88 | $30.87 | 7414 |
| 2023-10-27 | 30.92 | $30.56 | 29132 |
| 2023-10-26 | 31.07 | $30.97 | 4000 |
| 2023-10-25 | 31.13 | $31.11 | 6525 |
| 2023-10-24 | 31.15 | $31.12 | 3600 |
| 2023-10-23 | 31.19 | $30.89 | 7618 |
| 2023-10-20 | 31.30 | $31.10 | 3114 |
| 2023-10-19 | 31.37 | $31.32 | 11800 |
| 2023-10-18 | 31.39 | $31.51 | 9005 |
| 2023-10-17 | 31.36 | $31.70 | 7600 |
| 2023-10-16 | 31.26 | $31.71 | 12600 |
| 2023-10-13 | 31.14 | $31.41 | 3425 |
| 2023-10-12 | 31.09 | $31.32 | 8300 |
| 2023-10-11 | 31.06 | $31.51 | 16600 |
| 2023-10-10 | 30.97 | $31.51 | 28814 |
| 2023-10-09 | 30.87 | $31.39 | 1700 |
| 2023-10-06 | 30.79 | $31.07 | 2744 |
| 2023-10-05 | 30.80 | $30.87 | 20900 |
| 2023-10-04 | 30.88 | $30.93 | 10706 |
| 2023-10-03 | 30.97 | $30.74 | 10530 |
| 2023-10-02 | 31.14 | $30.91 | 15300 |
| 2023-09-29 | 31.31 | $31.15 | 5022 |
| 2023-09-28 | 31.45 | $31.32 | 15910 |
| 2023-09-27 | 31.56 | $31.15 | 8400 |
| 2023-09-26 | 31.76 | $31.31 | 3400 |
| 2023-09-25 | 31.96 | $31.67 | 3000 |
| 2023-09-22 | 32.09 | $31.70 | 2600 |
| 2023-09-21 | 32.24 | $31.95 | 6300 |
| 2023-09-20 | 32.35 | $32.38 | 9133 |
| 2023-09-19 | 32.34 | $32.39 | 9100 |
| 2023-09-18 | 32.33 | $32.39 | 10949 |
| 2023-09-15 | 32.32 | $32.32 | 5000 |
| 2023-09-14 | 32.33 | $32.55 | 9010 |
| 2023-09-13 | 32.26 | $32.32 | 6728 |
| 2023-09-12 | 32.26 | $32.29 | 34100 |
| 2023-09-11 | 32.27 | $32.30 | 7200 |
| 2023-09-08 | 32.28 | $32.22 | 7034 |
| 2023-09-07 | 32.32 | $32.24 | 5700 |
| 2023-09-06 | 32.36 | $32.12 | 80525 |
| 2023-09-05 | 32.44 | $32.32 | 3732 |
| 2023-09-01 | 32.49 | $32.60 | 3500 |
| 2023-08-31 | 32.45 | $32.62 | 8135 |
| 2023-08-30 | 32.41 | $32.73 | 4908 |
| 2023-08-29 | 32.32 | $32.69 | 3200 |
| 2023-08-28 | 32.22 | $32.52 | 3900 |
| 2023-08-25 | 32.16 | $32.41 | 7800 |
| 2023-08-24 | 32.12 | $32.17 | 5800 |
| 2023-08-23 | 32.15 | $32.28 | 19800 |
| 2023-08-22 | 32.16 | $32.12 | 5100 |
| 2023-08-21 | 32.23 | $32.14 | 6500 |
| 2023-08-18 | 32.30 | $32.22 | 6601 |
| 2023-08-17 | 32.37 | $32.20 | 7703 |
| 2023-08-16 | 32.47 | $32.35 | 9500 |
| 2023-08-15 | 32.54 | $32.42 | 10600 |
| 2023-08-14 | 32.60 | $32.66 | 9817 |
| 2023-08-11 | 32.60 | $32.65 | 17819 |
| 2023-08-10 | 32.61 | $32.54 | 24600 |
| 2023-08-09 | 32.66 | $32.65 | 5300 |
| 2023-08-08 | 32.68 | $32.58 | 9716 |
| 2023-08-07 | 32.73 | $32.68 | 4221 |
| 2023-08-04 | 32.76 | $32.38 | 11640 |
| 2023-08-03 | 32.89 | $32.57 | 48600 |
| 2023-08-02 | 32.99 | $32.72 | 3000 |
| 2023-08-01 | 33.06 | $32.82 | 6400 |
| 2023-07-31 | 33.11 | $32.82 | 4642 |
| 2023-07-28 | 33.17 | $32.91 | 4500 |
| 2023-07-27 | 33.21 | $32.93 | 15512 |
| 2023-07-26 | 33.26 | $33.25 | 108842 |
| 2023-07-25 | 33.20 | $33.31 | 9735 |
| 2023-07-24 | 33.12 | $33.33 | 14931 |
| 2023-07-21 | 33.00 | $33.28 | 6234 |
| 2023-07-20 | 32.87 | $33.07 | 3949 |
| 2023-07-19 | 32.78 | $32.73 | 24500 |
| 2023-07-18 | 32.77 | $32.66 | 6631 |
| 2023-07-17 | 32.77 | $32.70 | 9800 |
| 2023-07-14 | 32.77 | $32.71 | 5135 |
| 2023-07-13 | 32.76 | $32.77 | 11600 |
| 2023-07-12 | 32.73 | $32.69 | 5400 |
| 2023-07-11 | 32.71 | $32.68 | 8600 |
| 2023-07-10 | 32.69 | $32.51 | 4319 |
| 2023-07-07 | 32.71 | $32.40 | 6500 |
| 2023-07-06 | 32.78 | $32.66 | 4000 |
| 2023-07-05 | 32.77 | $32.74 | 6000 |
| 2023-07-03 | 32.73 | $32.85 | 1900 |
| 2023-06-30 | 32.65 | $32.92 | 4000 |
| 2023-06-29 | 32.53 | $32.53 | 7100 |
| 2023-06-28 | 32.49 | $32.32 | 7338 |
| 2023-06-27 | 32.52 | $32.48 | 19800 |
| 2023-06-26 | 32.50 | $32.40 | 4116 |
| 2023-06-23 | 32.50 | $32.38 | 3717 |
| 2023-06-22 | 32.50 | $32.57 | 9100 |
| 2023-06-21 | 32.44 | $32.51 | 12000 |
| 2023-06-20 | 32.38 | $32.50 | 19330 |
| 2023-06-16 | 32.31 | $32.73 | 8910 |
| 2023-06-15 | 32.15 | $32.63 | 11241 |
| 2023-06-14 | 31.99 | $32.24 | 13200 |
| 2023-06-13 | 31.92 | $32.21 | 53000 |
| 2023-06-12 | 31.85 | $32.08 | 131400 |
| 2023-06-09 | 31.80 | $32.13 | 5603 |
| 2023-06-08 | 31.73 | $32.10 | 5700 |
| 2023-06-07 | 31.66 | $31.98 | 6800 |
| 2023-06-06 | 31.61 | $31.90 | 11209 |
| 2023-06-05 | 31.59 | $32.03 | 6024 |
| 2023-06-02 | 31.52 | $32.03 | 4500 |
| 2023-06-01 | 31.44 | $31.54 | 7331 |
| 2023-05-31 | 31.51 | $31.44 | 9512 |
| 2023-05-30 | 31.63 | $31.44 | 9200 |
| 2023-05-26 | 31.78 | $31.61 | 4424 |
| 2023-05-25 | 31.92 | $31.59 | 5400 |
| 2023-05-24 | 32.10 | $31.74 | 105100 |
| 2023-05-23 | 32.28 | $31.98 | 2900 |
| 2023-05-22 | 32.42 | $32.26 | 16230 |
| 2023-05-19 | 32.50 | $32.50 | 7600 |
| 2023-05-18 | 32.53 | $32.44 | 3333 |
| 2023-05-17 | 32.58 | $32.43 | 40300 |
| 2023-05-16 | 32.65 | $32.40 | 25000 |
| 2023-05-15 | 32.75 | $32.66 | 18900 |
| 2023-05-12 | 32.78 | $32.70 | 23304 |
| 2023-05-11 | 32.81 | $32.65 | 21500 |
| 2023-05-10 | 32.86 | $32.69 | 25908 |
| 2023-05-09 | 32.90 | $32.79 | 248100 |
| 2023-05-08 | 32.92 | $32.75 | 3100 |
| 2023-05-05 | 32.96 | $32.84 | 6600 |
| 2023-05-04 | 32.97 | $32.56 | 13941 |
| 2023-05-03 | 33.08 | $32.67 | 8036 |
| 2023-05-02 | 33.16 | $32.98 | 6400 |
| 2023-05-01 | 33.17 | $33.18 | 3636 |
| 2023-04-28 | 33.11 | $33.03 | 10400 |
| 2023-04-27 | 33.07 | $32.89 | 3511 |
| 2023-04-26 | 33.07 | $32.55 | 13200 |
| 2023-04-25 | 33.18 | $32.97 | 3000 |
| 2023-04-24 | 33.16 | $32.98 | 5730 |
| 2023-04-21 | 33.13 | $32.96 | 4800 |
| 2023-04-20 | 33.10 | $32.94 | 5700 |
| 2023-04-19 | 33.06 | $32.92 | 6400 |
| 2023-04-18 | 33.02 | $32.90 | 7832 |
| 2023-04-17 | 32.96 | $32.90 | 4202 |
| 2023-04-14 | 32.88 | $32.74 | 4500 |
| 2023-04-13 | 32.83 | $32.87 | 7000 |
| 2023-04-12 | 32.72 | $32.74 | 8200 |
| 2023-04-11 | 32.63 | $32.72 | 9800 |
| 2023-04-10 | 32.51 | $32.66 | 3701 |
| 2023-04-06 | 32.39 | $32.61 | 21229 |
| 2023-04-05 | 32.24 | $32.55 | 3300 |
| 2023-04-04 | 32.09 | $32.34 | 39841 |
| 2023-04-03 | 31.96 | $32.42 | 5300 |
| 2023-03-31 | 31.78 | $32.28 | 14218 |
| 2023-03-30 | 31.60 | $32.02 | 6031 |
| 2023-03-29 | 31.47 | $31.92 | 5900 |
| 2023-03-28 | 31.34 | $31.69 | 12500 |
| 2023-03-27 | 31.26 | $31.61 | 40000 |
| 2023-03-24 | 31.19 | $31.40 | 13300 |
| 2023-03-23 | 31.18 | $31.05 | 10102 |
| 2023-03-22 | 31.29 | $31.15 | 3105 |
| 2023-03-21 | 31.38 | $31.71 | 5404 |
| 2023-03-20 | 31.33 | $31.71 | 4940 |
| 2023-03-17 | 31.27 | $31.20 | 8100 |
| 2023-03-16 | 31.36 | $31.72 | 13428 |
| 2023-03-15 | 31.32 | $31.43 | 9400 |
| 2023-03-14 | 31.36 | $31.44 | 9400 |
| 2023-03-13 | 31.42 | $31.21 | 3900 |
| 2023-03-10 | 31.56 | $31.15 | 2500 |
| 2023-03-09 | 31.77 | $31.50 | 6600 |
| 2023-03-08 | 31.91 | $31.84 | 7900 |
| 2023-03-07 | 31.98 | $31.87 | 10400 |
| 2023-03-06 | 32.05 | $32.29 | 6602 |
| 2023-03-03 | 32.02 | $32.18 | 14434 |
| 2023-03-02 | 32.02 | $31.99 | 19336 |
| 2023-03-01 | 32.08 | $31.72 | 12900 |
| 2023-02-28 | 32.24 | $31.99 | 12606 |
| 2023-02-27 | 32.35 | $32.22 | 4914 |
| 2023-02-24 | 32.42 | $32.27 | 10100 |
| 2023-02-23 | 32.49 | $32.41 | 18200 |
| 2023-02-22 | 32.53 | $32.40 | 15100 |
| 2023-02-21 | 32.59 | $32.53 | 5600 |
| 2023-02-17 | 32.62 | $32.92 | 7100 |
| 2023-02-16 | 32.53 | $32.58 | 4008 |
| 2023-02-15 | 32.53 | $32.68 | 13500 |
| 2023-02-14 | 32.50 | $32.61 | 16944 |
| 2023-02-13 | 32.50 | $32.83 | 8900 |
| 2023-02-10 | 32.42 | $32.63 | 4434 |
| 2023-02-09 | 32.39 | $32.26 | 12540 |
| 2023-02-08 | 32.48 | $32.41 | 9932 |
| 2023-02-07 | 32.54 | $32.70 | 12341 |
| 2023-02-06 | 32.52 | $32.63 | 18807 |
| 2023-02-03 | 32.53 | $32.51 | 5100 |
| 2023-02-02 | 32.58 | $32.71 | 20607 |
| 2023-02-01 | 32.58 | $32.83 | 14200 |
| 2023-01-31 | 32.54 | $32.84 | 8111 |
| 2023-01-30 | 32.50 | $32.58 | 22600 |
| 2023-01-27 | 32.54 | $32.62 | 11000 |
| 2023-01-26 | 32.57 | $32.73 | 53034 |
| 2023-01-25 | 32.58 | $32.74 | 5000 |
| 2023-01-24 | 32.59 | $32.74 | 19409 |
| 2023-01-23 | 32.62 | $32.59 | 6539 |
| 2023-01-20 | 32.69 | $32.54 | 14200 |
| 2023-01-19 | 32.81 | $32.29 | 10930 |
| 2023-01-18 | 33.03 | $32.53 | 5700 |
| 2023-01-17 | 33.22 | $33.20 | 6416 |
| 2023-01-13 | 33.25 | $33.43 | 23400 |
| 2023-01-12 | 33.21 | $33.36 | 13822 |
| 2023-01-11 | 33.18 | $33.48 | 5738 |
| 2023-01-10 | 33.12 | $33.26 | 6127 |
| 2023-01-09 | 33.10 | $33.30 | 145804 |
| 2023-01-06 | 33.08 | $33.58 | 16047 |
| 2023-01-05 | 32.96 | $32.81 | 41410 |
| 2023-01-04 | 33.07 | $33.19 | 8400 |
| 2023-01-03 | 33.08 | $33.04 | 13928 |
| 2022-12-30 | 33.14 | $33.04 | 23000 |
| 2022-12-29 | 33.21 | $33.30 | 47500 |
| 2022-12-28 | 33.22 | $33.07 | 4700 |
| 2022-12-27 | 33.30 | $33.44 | 5800 |
| 2022-12-23 | 33.29 | $33.26 | 40333 |
| 2022-12-22 | 33.34 | $33.18 | 8700 |
| 2022-12-21 | 33.41 | $33.36 | 5522 |
| 2022-12-20 | 33.45 | $32.98 | 5100 |
| 2022-12-19 | 33.61 | $32.96 | 2428 |
| 2022-12-16 | 33.82 | $33.13 | 17700 |
| 2022-12-15 | 34.01 | $33.35 | 5500 |
| 2022-12-14 | 34.17 | $33.95 | 3300 |
| 2022-12-13 | 34.16 | $34.01 | 4200 |
| 2022-12-12 | 34.13 | $34.01 | 3400 |
| 2022-12-09 | 34.08 | $33.62 | 3900 |
| 2022-12-08 | 34.14 | $33.86 | 4549 |
| 2022-12-07 | 34.13 | $33.77 | 10200 |
| 2022-12-06 | 34.13 | $33.62 | 12217 |
| 2022-12-05 | 34.18 | $33.79 | 3900 |
| 2022-12-02 | 34.16 | $34.12 | 3944 |
| 2022-12-01 | 34.03 | $34.04 | 3307 |
| 2022-11-30 | 33.88 | $33.91 | 3815 |
| 2022-11-29 | 33.73 | $33.39 | 4230 |
| 2022-11-28 | 33.70 | $33.40 | 2100 |
| 2022-11-25 | 33.65 | $33.69 | 2525 |
| 2022-11-23 | 33.49 | $33.56 | 8700 |
| 2022-11-22 | 33.33 | $33.52 | 14000 |
| 2022-11-21 | 33.12 | $33.23 | 6700 |
| 2022-11-18 | 32.96 | $32.96 | 6400 |
| 2022-11-17 | 32.84 | $32.57 | 13318 |
| 2022-11-16 | 32.80 | $32.58 | 15900 |
| 2022-11-15 | 32.75 | $32.40 | 22244 |
| 2022-11-14 | 32.73 | $32.30 | 16046 |
| 2022-11-11 | 32.73 | $32.37 | 36100 |
| 2022-11-10 | 32.70 | $32.86 | 9100 |
| 2022-11-09 | 32.50 | $32.11 | 5219 |
| 2022-11-08 | 32.48 | $32.44 | 11300 |
| 2022-11-07 | 32.34 | $32.18 | 22137 |
| 2022-11-04 | 32.25 | $32.02 | 10848 |
| 2022-11-03 | 32.17 | $31.75 | 5006 |
| 2022-11-02 | 32.16 | $31.88 | 4400 |
| 2022-11-01 | 32.09 | $32.39 | 27700 |
| 2022-10-31 | 31.84 | $32.37 | 17738 |
| 2022-10-28 | 31.53 | $32.52 | 3240 |
| 2022-10-27 | 31.11 | $31.66 | 9800 |
| 2022-10-26 | 30.85 | $31.49 | 20141 |
| 2022-10-25 | 30.60 | $31.35 | 13300 |
| 2022-10-24 | 30.33 | $31.07 | 4440 |
| 2022-10-21 | 30.10 | $30.65 | 7544 |
| 2022-10-20 | 29.95 | $30.15 | 12536 |
| 2022-10-19 | 29.93 | $30.50 | 22400 |
| 2022-10-18 | 29.80 | $30.76 | 258300 |
| 2022-10-17 | 29.57 | $30.32 | 11400 |
| 2022-10-14 | 29.44 | $29.75 | 7400 |
| 2022-10-13 | 29.47 | $30.24 | 12700 |
| 2022-10-12 | 29.37 | $29.47 | 82247 |
| 2022-10-11 | 29.50 | $29.74 | 102700 |
| 2022-10-10 | 29.59 | $29.62 | 11500 |
| 2022-10-07 | 29.74 | $29.58 | 7109 |
| 2022-10-06 | 29.96 | $30.13 | 19200 |
| 2022-10-05 | 30.06 | $30.71 | 16709 |
| 2022-10-04 | 30.01 | $30.96 | 4300 |
| 2022-10-03 | 29.89 | $30.40 | 10100 |
| 2022-09-30 | 29.93 | $29.68 | 21844 |
| 2022-09-29 | 30.23 | $30.08 | 67918 |
| 2022-09-28 | 30.47 | $30.64 | 7000 |
| 2022-09-27 | 30.61 | $30.14 | 18026 |
| 2022-09-26 | 30.94 | $30.52 | 15000 |
| 2022-09-23 | 31.25 | $30.79 | 2132 |
| 2022-09-22 | 31.54 | $31.38 | 23411 |
| 2022-09-21 | 31.72 | $31.43 | 3105 |
| 2022-09-20 | 31.93 | $31.75 | 5414 |
| 2022-09-19 | 32.09 | $32.12 | 9529 |
| 2022-09-16 | 32.18 | $31.97 | 9332 |
| 2022-09-15 | 32.34 | $32.03 | 7429 |
| 2022-09-14 | 32.52 | $32.34 | 7800 |
| 2022-09-13 | 32.65 | $32.36 | 5601 |
| 2022-09-12 | 32.81 | $33.35 | 4112 |
| 2022-09-09 | 32.68 | $33.14 | 4600 |
| 2022-09-08 | 32.60 | $32.91 | 5221 |
| 2022-09-07 | 32.58 | $32.86 | 12944 |
| 2022-09-06 | 32.58 | $32.20 | 14000 |
| 2022-09-02 | 32.78 | $32.24 | 12242 |
| 2022-09-01 | 33.03 | $32.66 | 2444 |
| 2022-08-31 | 33.20 | $32.47 | 4300 |
| 2022-08-30 | 33.46 | $32.61 | 6545 |
| 2022-08-29 | 33.74 | $32.99 | 8347 |
| 2022-08-26 | 33.95 | $33.11 | 3604 |
| 2022-08-25 | 34.17 | $33.82 | 6600 |
| 2022-08-24 | 34.21 | $33.64 | 5440 |
| 2022-08-23 | 34.30 | $33.58 | 7300 |
| 2022-08-22 | 34.42 | $33.76 | 25314 |
| 2022-08-19 | 34.51 | $34.28 | 6615 |
| 2022-08-18 | 34.44 | $34.35 | 3400 |
| 2022-08-17 | 34.32 | $34.29 | 7610 |
| 2022-08-16 | 34.18 | $34.40 | 8700 |
| 2022-08-15 | 33.97 | $34.21 | 4900 |
| 2022-08-12 | 33.76 | $34.00 | 26700 |
| 2022-08-11 | 33.57 | $33.53 | 13100 |
| 2022-08-10 | 33.47 | $33.58 | 14900 |
| 2022-08-09 | 33.33 | $33.24 | 8622 |
| 2022-08-08 | 33.26 | $33.11 | 16600 |
| 2022-08-05 | 33.21 | $33.02 | 4726 |
| 2022-08-04 | 33.17 | $32.99 | 260842 |
| 2022-08-03 | 33.12 | $33.14 | 10342 |
| 2022-08-02 | 33.01 | $32.99 | 8312 |
| 2022-08-01 | 32.92 | $33.14 | 27600 |
| 2022-07-29 | 32.75 | $33.22 | 8600 |
| 2022-07-28 | 32.52 | $33.03 | 10427 |
| 2022-07-27 | 32.29 | $32.57 | 4500 |
| 2022-07-26 | 32.16 | $32.33 | 4025 |
| 2022-07-25 | 32.06 | $32.26 | 7000 |
| 2022-07-22 | 31.98 | $32.08 | 5800 |
| 2022-07-21 | 31.92 | $32.01 | 15400 |
| 2022-07-20 | 31.88 | $31.90 | 5427 |
| 2022-07-19 | 31.87 | $32.02 | 11800 |
| 2022-07-18 | 31.82 | $31.56 | 53445 |
| 2022-07-15 | 31.90 | $31.93 | 4847 |
| 2022-07-14 | 31.88 | $31.58 | 1501 |
| 2022-07-13 | 31.97 | $31.78 | 8000 |
| 2022-07-12 | 32.02 | $31.91 | 15000 |
| 2022-07-11 | 32.04 | $32.12 | 3622 |
| 2022-07-08 | 31.99 | $32.14 | 7013 |
| 2022-07-07 | 31.93 | $32.17 | 139900 |
| 2022-07-06 | 31.85 | $32.14 | 11500 |
| 2022-07-05 | 31.77 | $31.89 | 8600 |
| 2022-07-01 | 31.74 | $32.36 | 9700 |
| 2022-06-30 | 31.57 | $31.96 | 33200 |
| 2022-06-29 | 31.49 | $31.94 | 7803 |
| 2022-06-28 | 31.40 | $31.89 | 3700 |
| 2022-06-27 | 31.32 | $32.21 | 1700 |
| 2022-06-24 | 31.13 | $32.12 | 7000 |
| 2022-06-23 | 30.93 | $31.57 | 6400 |
| 2022-06-22 | 30.87 | $31.27 | 6400 |
| 2022-06-21 | 30.91 | $31.18 | 3800 |
| 2022-06-17 | 31.00 | $30.57 | 31114 |
| 2022-06-16 | 31.32 | $30.54 | 3738 |
| 2022-06-15 | 31.73 | $31.14 | 26415 |
| 2022-06-14 | 32.04 | $30.99 | 19100 |
| 2022-06-13 | 32.48 | $31.33 | 7700 |
| 2022-06-10 | 32.92 | $32.24 | 5200 |
| 2022-06-09 | 33.16 | $32.59 | 4500 |
| 2022-06-08 | 33.35 | $33.21 | 2400 |
| 2022-06-07 | 33.39 | $33.70 | 8744 |
| 2022-06-06 | 33.28 | $33.39 | 5424 |
| 2022-06-03 | 33.24 | $33.34 | 5536 |
| 2022-06-02 | 33.21 | $33.59 | 7800 |
| 2022-06-01 | 33.10 | $33.36 | 9200 |
| 2022-05-31 | 33.04 | $33.60 | 29632 |
| 2022-05-27 | 32.90 | $33.82 | 5108 |
| 2022-05-26 | 32.66 | $33.39 | 4920 |
| 2022-05-25 | 32.50 | $33.14 | 11425 |
| 2022-05-24 | 32.41 | $33.11 | 9309 |
| 2022-05-23 | 32.31 | $32.72 | 11300 |
| 2022-05-20 | 32.32 | $32.29 | 13014 |
| 2022-05-19 | 32.48 | $32.18 | 16100 |
| 2022-05-18 | 32.72 | $32.56 | 5422 |
| 2022-05-17 | 32.91 | $33.53 | 8900 |
| 2022-05-16 | 32.83 | $33.28 | 14508 |
| 2022-05-13 | 32.83 | $33.20 | 82900 |
| 2022-05-12 | 32.87 | $32.87 | 335526 |
| 2022-05-11 | 33.03 | $32.88 | 21900 |
| 2022-05-10 | 33.22 | $32.93 | 51600 |
| 2022-05-09 | 33.46 | $33.17 | 9933 |
| 2022-05-06 | 33.68 | $33.53 | 75900 |
| 2022-05-05 | 33.84 | $33.48 | 938700 |
| 2022-05-04 | 34.06 | $34.35 | 14700 |
| 2022-05-03 | 34.05 | $33.55 | 22400 |
| 2022-05-02 | 34.30 | $33.43 | 23100 |
| 2022-04-29 | 34.65 | $33.68 | 28949 |
| 2022-04-28 | 35.00 | $34.87 | 6011 |
| 2022-04-27 | 35.04 | $34.49 | 28500 |
| 2022-04-26 | 35.21 | $34.48 | 265923 |
| 2022-04-25 | 35.42 | $34.93 | 14000 |
| 2022-04-22 | 35.53 | $34.83 | 14322 |
| 2022-04-21 | 35.69 | $35.64 | 25800 |
| 2022-04-20 | 35.62 | $35.83 | 9800 |
| 2022-04-19 | 35.47 | $35.37 | 8300 |
| 2022-04-18 | 35.43 | $34.91 | 5900 |
| 2022-04-14 | 35.51 | $35.13 | 15100 |
| 2022-04-13 | 35.54 | $35.22 | 7917 |
| 2022-04-12 | 35.53 | $35.14 | 8208 |
| 2022-04-11 | 35.54 | $35.18 | 7917 |
| 2022-04-08 | 35.53 | $35.52 | 8100 |
| 2022-04-07 | 35.40 | $35.47 | 8840 |
| 2022-04-06 | 35.25 | $35.28 | 12545 |
| 2022-04-05 | 35.12 | $34.88 | 20800 |
| 2022-04-04 | 35.07 | $34.88 | 11039 |
| 2022-04-01 | 35.01 | $35.03 | 6100 |
| 2022-03-31 | 34.88 | $34.76 | 10145 |
| 2022-03-30 | 34.79 | $34.99 | 9322 |
| 2022-03-29 | 34.61 | $34.91 | 15000 |
| 2022-03-28 | 34.40 | $34.61 | 6400 |
| 2022-03-25 | 34.24 | $34.41 | 9434 |
| 2022-03-24 | 34.10 | $34.23 | 10115 |
| 2022-03-23 | 33.98 | $33.91 | 8500 |
| 2022-03-22 | 33.94 | $34.17 | 6246 |
| 2022-03-21 | 33.79 | $34.12 | 24700 |
| 2022-03-18 | 33.63 | $34.07 | 12217 |
| 2022-03-17 | 33.45 | $33.93 | 8124 |
| 2022-03-16 | 33.28 | $33.61 | 28900 |
| 2022-03-15 | 33.16 | $33.51 | 6600 |
| 2022-03-14 | 33.06 | $32.99 | 3600 |
| 2022-03-11 | 33.09 | $32.92 | 6216 |
| 2022-03-10 | 33.16 | $33.09 | 8027 |
| 2022-03-09 | 33.20 | $33.21 | 12148 |
| 2022-03-08 | 33.20 | $32.84 | 9904 |
| 2022-03-07 | 33.32 | $33.52 | 9000 |
| 2022-03-04 | 33.26 | $33.94 | 6300 |
| 2022-03-03 | 33.05 | $33.63 | 29240 |
| 2022-03-02 | 32.90 | $33.46 | 8900 |
| 2022-03-01 | 32.77 | $32.93 | 10000 |
| 2022-02-28 | 32.78 | $33.21 | 9812 |
| 2022-02-25 | 32.72 | $33.41 | 19900 |
| 2022-02-24 | 32.59 | $32.46 | 12943 |
| 2022-02-23 | 32.74 | $32.50 | 9612 |
| 2022-02-22 | 32.92 | $32.86 | 8200 |
| 2022-02-18 | 33.03 | $33.06 | 7400 |
| 2022-02-17 | 33.10 | $33.06 | 11145 |
| 2022-02-16 | 33.20 | $33.26 | 5102 |
| 2022-02-15 | 33.26 | $33.23 | 30800 |
| 2022-02-14 | 33.35 | $33.10 | 15800 |
| 2022-02-11 | 33.51 | $33.34 | 6844 |
| 2022-02-10 | 33.63 | $33.54 | 7900 |
| 2022-02-09 | 33.72 | $34.19 | 51148 |
| 2022-02-08 | 33.63 | $33.95 | 4431 |
| 2022-02-07 | 33.60 | $33.75 | 4900 |
| 2022-02-04 | 33.64 | $33.87 | 8208 |
| 2022-02-03 | 33.64 | $34.11 | 4017 |
| 2022-02-02 | 33.59 | $34.28 | 14148 |
| 2022-02-01 | 33.47 | $33.91 | 11400 |
| 2022-01-31 | 33.44 | $34.04 | 9019 |
| 2022-01-28 | 33.39 | $33.70 | 8500 |
| 2022-01-27 | 33.43 | $33.17 | 59849 |
| 2022-01-26 | 33.67 | $33.23 | 33036 |
| 2022-01-25 | 33.94 | $33.60 | 19845 |
| 2022-01-24 | 34.17 | $33.93 | 59729 |
| 2022-01-21 | 34.34 | $33.95 | 7800 |
| 2022-01-20 | 34.55 | $34.06 | 19600 |
| 2022-01-19 | 34.78 | $34.34 | 16600 |
| 2022-01-18 | 34.97 | $34.41 | 9700 |
| 2022-01-14 | 35.18 | $34.79 | 10200 |
| 2022-01-13 | 35.31 | $34.94 | 7200 |
| 2022-01-12 | 35.42 | $35.16 | 7800 |
| 2022-01-11 | 35.49 | $35.10 | 27226 |
| 2022-01-10 | 35.59 | $35.11 | 7903 |
| 2022-01-07 | 35.70 | $35.28 | 4500 |
| 2022-01-06 | 35.77 | $35.35 | 21600 |
| 2022-01-05 | 35.83 | $35.40 | 8136 |
| 2022-01-04 | 35.89 | $35.63 | 20129 |
| 2022-01-03 | 35.87 | $35.52 | 4322 |
| 2021-12-31 | 35.88 | $35.87 | 7617 |
| 2021-12-30 | 35.76 | $35.81 | 4400 |
| 2021-12-29 | 35.64 | $35.86 | 2521 |
| 2021-12-28 | 35.46 | $35.66 | 21000 |
| 2021-12-27 | 35.30 | $35.51 | 6614 |
| 2021-12-23 | 35.15 | $35.07 | 5400 |
| 2021-12-22 | 35.09 | $35.13 | 12309 |
| 2021-12-21 | 35.00 | $34.87 | 11637 |
| 2021-12-20 | 34.96 | $34.71 | 9007 |
| 2021-12-17 | 34.95 | $34.88 | 5319 |
| 2021-12-16 | 34.89 | $35.36 | 9348 |
| 2021-12-15 | 34.65 | $35.08 | 7200 |
| 2021-12-14 | 34.45 | $34.61 | 7102 |
| 2021-12-13 | 34.34 | $34.78 | 10626 |
| 2021-12-10 | 34.16 | $34.58 | 4900 |
| 2021-12-09 | 34.00 | $34.23 | 5200 |
| 2021-12-08 | 33.90 | $34.30 | 7100 |
| 2021-12-07 | 33.77 | $34.29 | 8400 |
| 2021-12-06 | 33.61 | $34.02 | 9300 |
| 2021-12-03 | 33.50 | $33.59 | 15349 |
| 2021-12-02 | 33.50 | $33.43 | 7600 |
| 2021-12-01 | 33.56 | $32.90 | 6200 |
| 2021-11-30 | 33.79 | $33.06 | 8414 |
| 2021-11-29 | 34.03 | $33.93 | 3800 |
| 2021-11-26 | 34.04 | $33.58 | 4900 |
| 2021-11-24 | 34.16 | $34.10 | 7500 |
| 2021-11-23 | 34.14 | $34.13 | 18400 |
| 2021-11-22 | 34.10 | $34.01 | 5600 |
| 2021-11-19 | 34.09 | $33.87 | 6100 |
| 2021-11-18 | 34.12 | $33.88 | 8700 |
| 2021-11-17 | 34.14 | $34.04 | 3900 |
| 2021-11-16 | 34.12 | $34.07 | 5402 |
| 2021-11-15 | 34.08 | $34.05 | 7200 |
| 2021-11-12 | 34.02 | $33.99 | 129249 |
| 2021-11-11 | 33.97 | $33.80 | 5100 |
| 2021-11-10 | 33.97 | $33.93 | 7800 |
| 2021-11-09 | 33.92 | $33.80 | 6334 |
| 2021-11-08 | 33.89 | $33.74 | 5240 |
| 2021-11-05 | 33.87 | $33.82 | 29239 |
| 2021-11-04 | 33.82 | $33.68 | 20500 |
| 2021-11-03 | 33.79 | $33.71 | 8700 |
| 2021-11-02 | 33.75 | $33.69 | 8632 |
| 2021-11-01 | 33.69 | $33.48 | 3722 |
| 2021-10-29 | 33.69 | $33.60 | 9400 |
| 2021-10-28 | 33.64 | $33.50 | 4600 |
| 2021-10-27 | 33.61 | $33.37 | 8200 |
| 2021-10-26 | 33.60 | $33.66 | 49000 |
| 2021-10-25 | 33.50 | $33.64 | 7100 |
| 2021-10-22 | 33.38 | $33.72 | 4100 |
| 2021-10-21 | 33.20 | $33.53 | 7930 |
| 2021-10-20 | 33.03 | $33.42 | 3736 |
| 2021-10-19 | 32.87 | $33.24 | 6207 |
| 2021-10-18 | 32.72 | $32.97 | 15708 |
| 2021-10-15 | 32.63 | $33.09 | 11300 |
| 2021-10-14 | 32.48 | $33.03 | 6149 |
| 2021-10-13 | 32.31 | $32.60 | 51200 |
| 2021-10-12 | 32.25 | $32.46 | 4630 |
| 2021-10-11 | 32.23 | $32.45 | 9600 |
| 2021-10-08 | 32.20 | $32.60 | 3600 |
| 2021-10-07 | 32.13 | $32.68 | 4400 |
| 2021-10-06 | 32.02 | $32.48 | 5300 |
| 2021-10-05 | 31.96 | $32.24 | 10410 |
| 2021-10-04 | 31.96 | $31.99 | 4300 |
| 2021-10-01 | 32.05 | $32.14 | 7400 |
| 2021-09-30 | 32.12 | $31.95 | 5900 |
| 2021-09-29 | 32.27 | $32.32 | 6238 |
| 2021-09-28 | 32.35 | $32.08 | 10100 |
| 2021-09-27 | 32.52 | $32.49 | 63300 |
| 2021-09-24 | 32.60 | $32.76 | 6037 |
| 2021-09-23 | 32.63 | $32.73 | 2901 |
| 2021-09-22 | 32.67 | $32.65 | 3427 |
| 2021-09-21 | 32.75 | $32.52 | 8700 |
| 2021-09-20 | 32.89 | $32.56 | 6444 |
| 2021-09-17 | 33.06 | $32.80 | 10600 |
| 2021-09-16 | 33.19 | $33.07 | 4818 |
| 2021-09-15 | 33.26 | $33.20 | 7501 |
| 2021-09-14 | 33.31 | $33.08 | 5424 |
| 2021-09-13 | 33.41 | $33.20 | 9100 |
| 2021-09-10 | 33.49 | $33.20 | 6611 |
| 2021-09-09 | 33.58 | $33.41 | 3930 |
| 2021-09-08 | 33.64 | $33.59 | 5100 |
| 2021-09-07 | 33.64 | $33.36 | 4400 |
| 2021-09-03 | 33.72 | $33.76 | 3800 |
| 2021-09-02 | 33.68 | $33.81 | 5200 |
| 2021-09-01 | 33.62 | $33.66 | 2900 |
| 2021-08-31 | 33.59 | $33.57 | 5308 |
| 2021-08-30 | 33.58 | $33.57 | 2800 |
| 2021-08-27 | 33.56 | $33.45 | 2600 |
| 2021-08-26 | 33.58 | $33.35 | 4600 |
| 2021-08-25 | 33.63 | $33.43 | 4500 |
| 2021-08-24 | 33.66 | $33.44 | 12028 |
| 2021-08-23 | 33.69 | $33.62 | 9422 |
| 2021-08-20 | 33.67 | $33.70 | 5944 |
| 2021-08-19 | 33.61 | $33.49 | 6310 |
| 2021-08-18 | 33.61 | $33.35 | 15221 |
| 2021-08-17 | 33.64 | $33.75 | 7600 |
| 2021-08-16 | 33.54 | $33.75 | 3600 |
| 2021-08-13 | 33.42 | $33.45 | 2526 |
| 2021-08-12 | 33.37 | $33.32 | 9500 |
| 2021-08-11 | 33.34 | $33.30 | 6100 |
| 2021-08-10 | 33.30 | $33.18 | 5000 |
| 2021-08-09 | 33.29 | $33.13 | 10422 |
| 2021-08-06 | 33.29 | $33.16 | 4212 |
| 2021-08-05 | 33.28 | $33.12 | 2300 |
| 2021-08-04 | 33.27 | $33.05 | 6000 |
| 2021-08-03 | 33.28 | $33.30 | 3600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.22
2026-07-31
Close Price
$41.00
Vol: 229402
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.12
Average
52.21
Maximum
73.61
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 59.22 | $41.00 | 229402 |
| 2026-07-30 | 60.13 | $41.08 | 4100 |
| 2026-07-29 | 65.07 | $41.50 | 1900 |
| 2026-07-28 | 65.93 | $41.57 | 7226 |
| 2026-07-27 | 61.75 | $40.96 | 8700 |
| 2026-07-24 | 59.91 | $40.72 | 29849 |
| 2026-07-23 | 53.96 | $40.04 | 2800 |
| 2026-07-22 | 53.96 | $40.04 | 20311 |
| 2026-07-21 | 53.78 | $40.02 | 3210 |
| 2026-07-20 | 56.99 | $40.32 | 2943 |
| 2026-07-17 | 58.09 | $40.42 | 3305 |
| 2026-07-16 | 59.40 | $40.54 | 3700 |
| 2026-07-15 | 52.06 | $39.68 | 4000 |
| 2026-07-14 | 54.68 | $39.92 | 3700 |
| 2026-07-13 | 58.91 | $40.28 | 3900 |
| 2026-07-10 | 56.98 | $40.06 | 3700 |
| 2026-07-09 | 55.25 | $39.87 | 4200 |
| 2026-07-08 | 56.61 | $39.99 | 5100 |
| 2026-07-07 | 62.59 | $40.48 | 3100 |
| 2026-07-06 | 59.79 | $40.14 | 3000 |
| 2026-07-02 | 62.54 | $40.35 | 2100 |
| 2026-07-01 | 55.73 | $39.61 | 4000 |
| 2026-06-30 | 52.04 | $39.28 | 5123 |
| 2026-06-29 | 53.19 | $39.37 | 3805 |
| 2026-06-26 | 53.56 | $39.40 | 4300 |
| 2026-06-25 | 47.33 | $38.87 | 4237 |
| 2026-06-24 | 50.75 | $39.15 | 7300 |
| 2026-06-23 | 47.40 | $38.89 | 3548 |
| 2026-06-22 | 42.24 | $38.53 | 8700 |
| 2026-06-18 | 43.94 | $38.68 | 5400 |
| 2026-06-17 | 44.40 | $38.72 | 3610 |
| 2026-06-16 | 53.00 | $39.38 | 3400 |
| 2026-06-15 | 51.79 | $39.29 | 4928 |
| 2026-06-12 | 53.24 | $39.39 | 4815 |
| 2026-06-11 | 51.44 | $39.25 | 3900 |
| 2026-06-10 | 52.68 | $39.34 | 3603 |
| 2026-06-09 | 52.19 | $39.30 | 4800 |
| 2026-06-08 | 47.43 | $38.93 | 2640 |
| 2026-06-05 | 53.90 | $39.40 | 900 |
| 2026-06-04 | 49.60 | $39.09 | 10139 |
| 2026-06-03 | 46.69 | $38.90 | 1519 |
| 2026-06-02 | 47.79 | $38.98 | 4947 |
| 2026-06-01 | 46.75 | $38.91 | 1500 |
| 2026-05-29 | 47.92 | $39.00 | 72527 |
| 2026-05-28 | 51.45 | $39.26 | 3300 |
| 2026-05-27 | 54.54 | $39.47 | 4800 |
| 2026-05-26 | 57.83 | $39.68 | 4100 |
| 2026-05-22 | 61.53 | $39.90 | 5200 |
| 2026-05-21 | 58.43 | $39.63 | 2500 |
| 2026-05-20 | 57.22 | $39.53 | 17841 |
| 2026-05-19 | 56.49 | $39.47 | 3800 |
| 2026-05-18 | 57.42 | $39.53 | 11413 |
| 2026-05-15 | 50.21 | $38.97 | 1810 |
| 2026-05-14 | 51.54 | $39.06 | 3500 |
| 2026-05-13 | 47.26 | $38.77 | 2426 |
| 2026-05-12 | 47.95 | $38.82 | 2206 |
| 2026-05-11 | 45.04 | $38.63 | 3717 |
| 2026-05-08 | 44.73 | $38.61 | 2108 |
| 2026-05-07 | 47.12 | $38.80 | 4300 |
| 2026-05-06 | 46.98 | $38.79 | 4400 |
| 2026-05-05 | 48.72 | $38.93 | 3320 |
| 2026-05-04 | 47.67 | $38.85 | 800 |
| 2026-05-01 | 51.29 | $39.14 | 3100 |
| 2026-04-30 | 52.47 | $39.23 | 1800 |
| 2026-04-29 | 47.65 | $38.85 | 6744 |
| 2026-04-28 | 49.93 | $39.03 | 7922 |
| 2026-04-27 | 47.41 | $38.84 | 3300 |
| 2026-04-24 | 49.27 | $38.99 | 3047 |
| 2026-04-23 | 51.98 | $39.20 | 5100 |
| 2026-04-22 | 47.97 | $38.89 | 24654 |
| 2026-04-21 | 49.23 | $38.99 | 2600 |
| 2026-04-20 | 53.50 | $39.31 | 2900 |
| 2026-04-17 | 54.06 | $39.35 | 1800 |
| 2026-04-16 | 50.77 | $39.08 | 4900 |
| 2026-04-15 | 49.50 | $38.98 | 1011 |
| 2026-04-14 | 49.12 | $38.95 | 1745 |
| 2026-04-13 | 49.59 | $38.99 | 3001 |
| 2026-04-10 | 46.96 | $38.77 | 900 |
| 2026-04-09 | 52.39 | $39.23 | 1300 |
| 2026-04-08 | 52.04 | $39.20 | 1900 |
| 2026-04-07 | 46.82 | $38.77 | 4330 |
| 2026-04-06 | 48.09 | $38.88 | 2300 |
| 2026-04-02 | 46.20 | $38.73 | 1234 |
| 2026-04-01 | 42.48 | $38.45 | 3938 |
| 2026-03-31 | 41.09 | $38.35 | 2848 |
| 2026-03-30 | 37.07 | $38.07 | 15449 |
| 2026-03-27 | 32.20 | $37.76 | 1630 |
| 2026-03-26 | 35.95 | $38.20 | 2034 |
| 2026-03-25 | 37.86 | $38.40 | 2000 |
| 2026-03-24 | 35.08 | $38.23 | 2201 |
| 2026-03-23 | 36.07 | $38.34 | 6204 |
| 2026-03-20 | 33.30 | $38.17 | 7000 |
| 2026-03-19 | 37.68 | $38.65 | 1500 |
| 2026-03-18 | 38.89 | $38.77 | 3528 |
| 2026-03-17 | 46.19 | $39.39 | 1429 |
| 2026-03-16 | 46.46 | $39.41 | 2700 |
| 2026-03-13 | 44.32 | $39.27 | 4629 |
| 2026-03-12 | 42.11 | $39.13 | 5200 |
| 2026-03-11 | 44.63 | $39.34 | 5900 |
| 2026-03-10 | 47.45 | $39.56 | 1500 |
| 2026-03-09 | 51.83 | $39.87 | 3809 |
| 2026-03-06 | 55.60 | $40.11 | 1500 |
| 2026-03-05 | 57.94 | $40.25 | 3236 |
| 2026-03-04 | 63.37 | $40.55 | 5200 |
| 2026-03-03 | 62.02 | $40.43 | 3538 |
| 2026-03-02 | 65.06 | $40.59 | 4300 |
| 2026-02-27 | 65.83 | $40.63 | 5331 |
| 2026-02-26 | 62.69 | $40.33 | 3400 |
| 2026-02-25 | 58.74 | $40.00 | 7600 |
| 2026-02-24 | 57.31 | $39.89 | 5742 |
| 2026-02-23 | 54.59 | $39.69 | 4800 |
| 2026-02-20 | 57.55 | $39.86 | 27906 |
| 2026-02-19 | 55.52 | $39.71 | 1900 |
| 2026-02-18 | 55.25 | $39.69 | 95000 |
| 2026-02-17 | 54.33 | $39.62 | 25800 |
| 2026-02-13 | 55.10 | $39.67 | 1546 |
| 2026-02-12 | 51.01 | $39.36 | 9500 |
| 2026-02-11 | 57.61 | $39.77 | 43300 |
| 2026-02-10 | 60.14 | $39.91 | 2500 |
| 2026-02-09 | 57.61 | $39.71 | 4243 |
| 2026-02-06 | 59.58 | $39.82 | 4600 |
| 2026-02-05 | 56.36 | $39.57 | 4400 |
| 2026-02-04 | 57.23 | $39.62 | 5739 |
| 2026-02-03 | 53.57 | $39.35 | 2734 |
| 2026-02-02 | 56.82 | $39.54 | 3518 |
| 2026-01-30 | 54.90 | $39.40 | 5200 |
| 2026-01-29 | 52.47 | $39.23 | 16500 |
| 2026-01-28 | 54.10 | $39.33 | 395100 |
| 2026-01-27 | 57.14 | $39.51 | 20837 |
| 2026-01-26 | 58.00 | $39.56 | 13100 |
| 2026-01-23 | 55.59 | $39.37 | 1200 |
| 2026-01-22 | 56.40 | $39.42 | 9892 |
| 2026-01-21 | 55.41 | $39.34 | 10031 |
| 2026-01-20 | 51.21 | $39.02 | 5326 |
| 2026-01-16 | 60.11 | $39.55 | 18500 |
| 2026-01-15 | 57.88 | $39.38 | 3800 |
| 2026-01-14 | 57.22 | $39.33 | 3218 |
| 2026-01-13 | 53.12 | $39.04 | 31300 |
| 2026-01-12 | 53.28 | $39.05 | 2804 |
| 2026-01-09 | 52.57 | $39.00 | 13100 |
| 2026-01-08 | 52.88 | $39.02 | 19200 |
| 2026-01-07 | 46.71 | $38.60 | 184941 |
| 2026-01-06 | 50.77 | $38.87 | 8000 |
| 2026-01-05 | 45.61 | $38.56 | 5100 |
| 2026-01-02 | 44.54 | $38.50 | 10100 |
| 2025-12-31 | 47.34 | $38.69 | 4546 |
| 2025-12-30 | 52.26 | $38.99 | 6000 |
| 2025-12-29 | 51.95 | $38.97 | 4500 |
| 2025-12-26 | 51.95 | $38.97 | 7442 |
| 2025-12-24 | 52.42 | $39.00 | 5300 |
| 2025-12-23 | 50.87 | $38.89 | 9919 |
| 2025-12-22 | 50.45 | $38.86 | 18300 |
| 2025-12-19 | 47.33 | $38.64 | 16244 |
| 2025-12-18 | 48.24 | $38.71 | 4200 |
| 2025-12-17 | 49.15 | $38.78 | 5200 |
| 2025-12-16 | 46.56 | $38.59 | 6600 |
| 2025-12-15 | 50.27 | $38.88 | 9415 |
| 2025-12-12 | 47.53 | $38.68 | 7000 |
| 2025-12-11 | 49.34 | $38.82 | 78329 |
| 2025-12-10 | 44.78 | $38.50 | 3100 |
| 2025-12-09 | 42.47 | $38.35 | 33800 |
| 2025-12-08 | 44.10 | $38.49 | 3500 |
| 2025-12-05 | 48.26 | $38.82 | 9100 |
| 2025-12-04 | 49.20 | $38.89 | 12724 |
| 2025-12-03 | 50.12 | $38.96 | 7500 |
| 2025-12-02 | 48.95 | $38.87 | 6300 |
| 2025-12-01 | 50.45 | $38.99 | 16701 |
| 2025-11-28 | 55.56 | $39.37 | 3544 |
| 2025-11-26 | 54.17 | $39.25 | 24441 |
| 2025-11-25 | 52.76 | $39.13 | 11044 |
| 2025-11-24 | 46.23 | $38.63 | 110500 |
| 2025-11-21 | 48.93 | $38.84 | 11600 |
| 2025-11-20 | 41.50 | $38.36 | 4800 |
| 2025-11-19 | 42.86 | $38.47 | 21147 |
| 2025-11-18 | 44.49 | $38.60 | 11247 |
| 2025-11-17 | 44.34 | $38.59 | 11247 |
| 2025-11-14 | 47.35 | $38.83 | 9233 |
| 2025-11-13 | 47.61 | $38.85 | 2823 |
| 2025-11-12 | 49.91 | $39.03 | 900 |
| 2025-11-11 | 48.33 | $38.91 | 1500 |
| 2025-11-10 | 44.28 | $38.62 | 4613 |
| 2025-11-07 | 41.57 | $38.44 | 2300 |
| 2025-11-06 | 36.18 | $38.11 | 3407 |
| 2025-11-05 | 38.00 | $38.29 | 3947 |
| 2025-11-04 | 37.00 | $38.23 | 3300 |
| 2025-11-03 | 35.00 | $38.11 | 5600 |
| 2025-10-31 | 37.15 | $38.34 | 4407 |
| 2025-10-30 | 37.72 | $38.40 | 11000 |
| 2025-10-29 | 35.35 | $38.25 | 4049 |
| 2025-10-28 | 42.50 | $38.95 | 4736 |
| 2025-10-27 | 47.17 | $39.31 | 3000 |
| 2025-10-24 | 45.59 | $39.21 | 1815 |
| 2025-10-23 | 46.51 | $39.28 | 4442 |
| 2025-10-22 | 49.65 | $39.51 | 2715 |
| 2025-10-21 | 50.63 | $39.58 | 1300 |
| 2025-10-20 | 49.54 | $39.50 | 2829 |
| 2025-10-17 | 46.16 | $39.26 | 1043 |
| 2025-10-16 | 40.65 | $38.91 | 3700 |
| 2025-10-15 | 46.31 | $39.35 | 4500 |
| 2025-10-14 | 49.28 | $39.55 | 4717 |
| 2025-10-13 | 43.62 | $39.22 | 16500 |
| 2025-10-10 | 43.07 | $39.19 | 3600 |
| 2025-10-09 | 44.87 | $39.32 | 4200 |
| 2025-10-08 | 49.72 | $39.64 | 3000 |
| 2025-10-07 | 49.06 | $39.60 | 4700 |
| 2025-10-06 | 48.75 | $39.58 | 3800 |
| 2025-10-03 | 48.44 | $39.56 | 4700 |
| 2025-10-02 | 46.32 | $39.42 | 3906 |
| 2025-10-01 | 48.07 | $39.55 | 4200 |
| 2025-09-30 | 52.23 | $39.84 | 5500 |
| 2025-09-29 | 49.66 | $39.66 | 3117 |
| 2025-09-26 | 47.88 | $39.54 | 5228 |
| 2025-09-25 | 42.94 | $39.23 | 15700 |
| 2025-09-24 | 46.89 | $39.52 | 30500 |
| 2025-09-23 | 45.91 | $39.46 | 3447 |
| 2025-09-22 | 43.95 | $39.34 | 4400 |
| 2025-09-19 | 44.46 | $39.38 | 5100 |
| 2025-09-18 | 44.15 | $39.36 | 9600 |
| 2025-09-17 | 45.97 | $39.51 | 6000 |
| 2025-09-16 | 44.23 | $39.39 | 5428 |
| 2025-09-15 | 46.61 | $39.59 | 12400 |
| 2025-09-12 | 50.21 | $39.87 | 2200 |
| 2025-09-11 | 53.58 | $40.11 | 2000 |
| 2025-09-10 | 44.95 | $39.52 | 4734 |
| 2025-09-09 | 48.43 | $39.76 | 4341 |
| 2025-09-08 | 48.88 | $39.79 | 5200 |
| 2025-09-05 | 48.42 | $39.76 | 10000 |
| 2025-09-04 | 50.41 | $39.90 | 8500 |
| 2025-09-03 | 48.40 | $39.76 | 5424 |
| 2025-09-02 | 49.21 | $39.82 | 9300 |
| 2025-08-29 | 51.98 | $40.02 | 6000 |
| 2025-08-28 | 49.55 | $39.84 | 5745 |
| 2025-08-27 | 51.33 | $39.97 | 6505 |
| 2025-08-26 | 49.34 | $39.82 | 5406 |
| 2025-08-25 | 49.99 | $39.87 | 5815 |
| 2025-08-22 | 55.68 | $40.28 | 2118 |
| 2025-08-21 | 54.72 | $40.20 | 7909 |
| 2025-08-20 | 57.06 | $40.36 | 3844 |
| 2025-08-19 | 53.14 | $40.03 | 18500 |
| 2025-08-18 | 47.63 | $39.63 | 3100 |
| 2025-08-15 | 49.14 | $39.74 | 5418 |
| 2025-08-14 | 50.10 | $39.81 | 9720 |
| 2025-08-13 | 53.65 | $40.06 | 11200 |
| 2025-08-12 | 50.16 | $39.80 | 5648 |
| 2025-08-11 | 50.72 | $39.84 | 4729 |
| 2025-08-08 | 52.10 | $39.94 | 3800 |
| 2025-08-07 | 50.03 | $39.78 | 3400 |
| 2025-08-06 | 51.08 | $39.86 | 12700 |
| 2025-08-05 | 48.39 | $39.65 | 11100 |
| 2025-08-04 | 52.29 | $39.95 | 20200 |
| 2025-08-01 | 46.56 | $39.53 | 17721 |
| 2025-07-31 | 46.69 | $39.54 | 369835 |
| 2025-07-30 | 48.70 | $39.70 | 7048 |
| 2025-07-29 | 51.47 | $39.91 | 3938 |
| 2025-07-28 | 49.53 | $39.76 | 4317 |
| 2025-07-25 | 55.76 | $40.20 | 3103 |
| 2025-07-24 | 55.15 | $40.15 | 3442 |
| 2025-07-23 | 52.94 | $39.97 | 7400 |
| 2025-07-22 | 53.78 | $40.03 | 3200 |
| 2025-07-21 | 49.17 | $39.67 | 3100 |
| 2025-07-18 | 49.17 | $39.67 | 2000 |
| 2025-07-17 | 48.65 | $39.63 | 13900 |
| 2025-07-16 | 48.03 | $39.58 | 108103 |
| 2025-07-15 | 44.71 | $39.32 | 2900 |
| 2025-07-14 | 49.57 | $39.74 | 1346 |
| 2025-07-11 | 47.77 | $39.60 | 3000 |
| 2025-07-10 | 50.58 | $39.83 | 9346 |
| 2025-07-09 | 51.71 | $39.92 | 5400 |
| 2025-07-08 | 51.02 | $39.86 | 1800 |
| 2025-07-07 | 53.07 | $40.03 | 13940 |
| 2025-07-03 | 54.29 | $40.13 | 3212 |
| 2025-07-02 | 51.20 | $39.84 | 8600 |
| 2025-07-01 | 56.18 | $40.24 | 7313 |
| 2025-06-30 | 52.80 | $39.93 | 5915 |
| 2025-06-27 | 49.96 | $39.69 | 7300 |
| 2025-06-26 | 48.74 | $39.59 | 7903 |
| 2025-06-25 | 48.97 | $39.61 | 5408 |
| 2025-06-24 | 53.33 | $39.98 | 2243 |
| 2025-06-23 | 51.67 | $39.83 | 3700 |
| 2025-06-20 | 46.37 | $39.39 | 4200 |
| 2025-06-18 | 46.81 | $39.43 | 4232 |
| 2025-06-17 | 48.24 | $39.56 | 12900 |
| 2025-06-16 | 49.90 | $39.71 | 229819 |
| 2025-06-13 | 49.68 | $39.69 | 5100 |
| 2025-06-12 | 54.84 | $40.14 | 12900 |
| 2025-06-11 | 51.32 | $39.81 | 26825 |
| 2025-06-10 | 52.62 | $39.92 | 5202 |
| 2025-06-09 | 52.85 | $39.94 | 2700 |
| 2025-06-06 | 53.97 | $40.04 | 14300 |
| 2025-06-05 | 52.63 | $39.90 | 2600 |
| 2025-06-04 | 54.02 | $40.03 | 2700 |
| 2025-06-03 | 56.30 | $40.24 | 10000 |
| 2025-06-02 | 55.62 | $40.16 | 3737 |
| 2025-05-30 | 56.24 | $40.22 | 6144 |
| 2025-05-29 | 54.39 | $39.99 | 21800 |
| 2025-05-28 | 53.41 | $39.87 | 4100 |
| 2025-05-27 | 56.08 | $40.15 | 4600 |
| 2025-05-23 | 53.05 | $39.77 | 2439 |
| 2025-05-22 | 53.05 | $39.77 | 10600 |
| 2025-05-21 | 54.85 | $39.97 | 3113 |
| 2025-05-20 | 58.51 | $40.36 | 7400 |
| 2025-05-19 | 59.58 | $40.47 | 38945 |
| 2025-05-16 | 58.33 | $40.28 | 10843 |
| 2025-05-15 | 56.10 | $39.95 | 6500 |
| 2025-05-14 | 50.00 | $39.16 | 88600 |
| 2025-05-13 | 51.64 | $39.35 | 5934 |
| 2025-05-12 | 55.26 | $39.75 | 15437 |
| 2025-05-09 | 53.32 | $39.50 | 20632 |
| 2025-05-08 | 54.12 | $39.59 | 4902 |
| 2025-05-07 | 55.35 | $39.73 | 1800 |
| 2025-05-06 | 53.48 | $39.47 | 13800 |
| 2025-05-05 | 53.98 | $39.53 | 7904 |
| 2025-05-02 | 54.54 | $39.60 | 4400 |
| 2025-05-01 | 52.39 | $39.28 | 5216 |
| 2025-04-30 | 53.90 | $39.48 | 13022 |
| 2025-04-29 | 51.93 | $39.18 | 11000 |
| 2025-04-28 | 50.38 | $38.95 | 7400 |
| 2025-04-25 | 49.16 | $38.77 | 6222 |
| 2025-04-24 | 48.96 | $38.74 | 10000 |
| 2025-04-23 | 48.84 | $38.72 | 92200 |
| 2025-04-22 | 48.71 | $38.70 | 17400 |
| 2025-04-21 | 43.73 | $37.91 | 4947 |
| 2025-04-17 | 47.63 | $38.61 | 15126 |
| 2025-04-16 | 46.59 | $38.45 | 6600 |
| 2025-04-15 | 48.76 | $38.83 | 8310 |
| 2025-04-14 | 49.63 | $38.98 | 12328 |
| 2025-04-11 | 46.69 | $38.49 | 11942 |
| 2025-04-10 | 42.53 | $37.85 | 16305 |
| 2025-04-09 | 44.49 | $38.23 | 7800 |
| 2025-04-08 | 30.68 | $36.50 | 160613 |
| 2025-04-07 | 32.40 | $36.89 | 7600 |
| 2025-04-04 | 35.79 | $37.58 | 34600 |
| 2025-04-03 | 52.92 | $39.83 | 4841 |
| 2025-04-02 | 57.82 | $40.25 | 2635 |
| 2025-04-01 | 56.64 | $40.12 | 6212 |
| 2025-03-31 | 57.46 | $40.19 | 6841 |
| 2025-03-28 | 52.07 | $39.62 | 5404 |
| 2025-03-27 | 56.88 | $40.02 | 22315 |
| 2025-03-26 | 56.11 | $39.94 | 3649 |
| 2025-03-25 | 53.65 | $39.69 | 4601 |
| 2025-03-24 | 54.23 | $39.74 | 7142 |
| 2025-03-21 | 50.59 | $39.38 | 4000 |
| 2025-03-20 | 53.63 | $39.65 | 12900 |
| 2025-03-19 | 53.53 | $39.64 | 14000 |
| 2025-03-18 | 52.48 | $39.53 | 6649 |
| 2025-03-17 | 54.28 | $39.70 | 25600 |
| 2025-03-14 | 50.69 | $39.32 | 45829 |
| 2025-03-13 | 44.96 | $38.79 | 4630 |
| 2025-03-12 | 46.21 | $38.92 | 4040 |
| 2025-03-11 | 49.21 | $39.22 | 8519 |
| 2025-03-10 | 58.05 | $39.96 | 4700 |
| 2025-03-07 | 60.13 | $40.11 | 38608 |
| 2025-03-06 | 56.48 | $39.74 | 42500 |
| 2025-03-05 | 60.31 | $40.01 | 15000 |
| 2025-03-04 | 58.63 | $39.84 | 44725 |
| 2025-03-03 | 67.20 | $40.38 | 3000 |
| 2025-02-28 | 66.42 | $40.29 | 7908 |
| 2025-02-27 | 62.27 | $39.85 | 4213 |
| 2025-02-26 | 63.11 | $39.90 | 11100 |
| 2025-02-25 | 67.82 | $40.17 | 12000 |
| 2025-02-24 | 64.87 | $39.85 | 4543 |
| 2025-02-21 | 63.06 | $39.67 | 7214 |
| 2025-02-20 | 64.11 | $39.73 | 3015 |
| 2025-02-19 | 63.73 | $39.69 | 11948 |
| 2025-02-18 | 61.39 | $39.45 | 6410 |
| 2025-02-14 | 60.38 | $39.35 | 6800 |
| 2025-02-13 | 65.42 | $39.66 | 6900 |
| 2025-02-12 | 62.34 | $39.34 | 9116 |
| 2025-02-11 | 62.83 | $39.37 | 10924 |
| 2025-02-10 | 60.64 | $39.15 | 6300 |
| 2025-02-07 | 58.52 | $38.95 | 15400 |
| 2025-02-06 | 61.34 | $39.13 | 8420 |
| 2025-02-05 | 60.74 | $39.07 | 104241 |
| 2025-02-04 | 58.07 | $38.81 | 11200 |
| 2025-02-03 | 59.10 | $38.88 | 3205 |
| 2025-01-31 | 57.78 | $38.75 | 2900 |
| 2025-01-30 | 59.46 | $38.87 | 7700 |
| 2025-01-29 | 54.76 | $38.42 | 9700 |
| 2025-01-28 | 56.56 | $38.55 | 3817 |
| 2025-01-27 | 59.41 | $38.75 | 6411 |
| 2025-01-24 | 55.93 | $38.42 | 7000 |
| 2025-01-23 | 54.58 | $38.30 | 4726 |
| 2025-01-22 | 54.85 | $38.32 | 5935 |
| 2025-01-21 | 56.82 | $38.47 | 3316 |
| 2025-01-17 | 53.08 | $38.12 | 10338 |
| 2025-01-16 | 50.40 | $37.89 | 11100 |
| 2025-01-15 | 44.95 | $37.47 | 7218 |
| 2025-01-14 | 42.53 | $37.30 | 4741 |
| 2025-01-13 | 38.26 | $37.02 | 5400 |
| 2025-01-10 | 33.94 | $36.76 | 25722 |
| 2025-01-08 | 38.81 | $37.25 | 11139 |
| 2025-01-07 | 34.44 | $37.01 | 9200 |
| 2025-01-06 | 34.63 | $37.03 | 7800 |
| 2025-01-03 | 38.36 | $37.39 | 10400 |
| 2025-01-02 | 35.62 | $37.24 | 2200 |
| 2024-12-31 | 36.97 | $37.37 | 2000 |
| 2024-12-30 | 37.08 | $37.38 | 9300 |
| 2024-12-27 | 39.71 | $37.63 | 1533 |
| 2024-12-26 | 42.70 | $37.89 | 6700 |
| 2024-12-24 | 41.24 | $37.80 | 3000 |
| 2024-12-23 | 37.38 | $37.57 | 5021 |
| 2024-12-20 | 37.21 | $37.56 | 6400 |
| 2024-12-19 | 31.92 | $37.26 | 2206 |
| 2024-12-18 | 32.53 | $37.33 | 6400 |
| 2024-12-17 | 39.95 | $38.05 | 4810 |
| 2024-12-16 | 41.19 | $38.15 | 4532 |
| 2024-12-13 | 43.50 | $38.33 | 3000 |
| 2024-12-12 | 47.58 | $38.62 | 5600 |
| 2024-12-11 | 47.73 | $38.63 | 3929 |
| 2024-12-10 | 49.16 | $38.73 | 5400 |
| 2024-12-09 | 48.58 | $38.69 | 17300 |
| 2024-12-06 | 54.76 | $39.10 | 5738 |
| 2024-12-05 | 57.12 | $39.24 | 2000 |
| 2024-12-04 | 57.45 | $39.26 | 4000 |
| 2024-12-03 | 58.26 | $39.31 | 4400 |
| 2024-12-02 | 61.58 | $39.51 | 2832 |
| 2024-11-29 | 66.81 | $39.80 | 2600 |
| 2024-11-27 | 66.25 | $39.74 | 7500 |
| 2024-11-26 | 65.22 | $39.63 | 4400 |
| 2024-11-25 | 62.87 | $39.39 | 3500 |
| 2024-11-22 | 62.37 | $39.34 | 5300 |
| 2024-11-21 | 59.67 | $39.08 | 6200 |
| 2024-11-20 | 54.96 | $38.68 | 9628 |
| 2024-11-19 | 53.00 | $38.53 | 4300 |
| 2024-11-18 | 54.50 | $38.63 | 4500 |
| 2024-11-15 | 52.59 | $38.48 | 1400 |
| 2024-11-14 | 54.77 | $38.63 | 1534 |
| 2024-11-13 | 61.23 | $39.03 | 3411 |
| 2024-11-12 | 60.23 | $38.94 | 12200 |
| 2024-11-11 | 61.74 | $39.03 | 1635 |
| 2024-11-08 | 61.02 | $38.96 | 10316 |
| 2024-11-07 | 56.92 | $38.59 | 3835 |
| 2024-11-06 | 58.02 | $38.66 | 10200 |
| 2024-11-05 | 49.42 | $38.01 | 11724 |
| 2024-11-04 | 44.07 | $37.69 | 2734 |
| 2024-11-01 | 44.21 | $37.70 | 1600 |
| 2024-10-31 | 45.02 | $37.76 | 4543 |
| 2024-10-30 | 49.15 | $38.05 | 3700 |
| 2024-10-29 | 49.90 | $38.10 | 12800 |
| 2024-10-28 | 52.01 | $38.24 | 2620 |
| 2024-10-25 | 50.88 | $38.16 | 7300 |
| 2024-10-24 | 56.74 | $38.53 | 3400 |
| 2024-10-23 | 59.37 | $38.68 | 2500 |
| 2024-10-22 | 60.43 | $38.74 | 4100 |
| 2024-10-21 | 60.60 | $38.75 | 2239 |
| 2024-10-18 | 64.81 | $38.99 | 6500 |
| 2024-10-17 | 63.51 | $38.86 | 3645 |
| 2024-10-16 | 63.68 | $38.87 | 4300 |
| 2024-10-15 | 61.18 | $38.62 | 3904 |
| 2024-10-14 | 61.50 | $38.64 | 2923 |
| 2024-10-11 | 57.45 | $38.26 | 3714 |
| 2024-10-10 | 54.20 | $37.99 | 2601 |
| 2024-10-09 | 57.77 | $38.22 | 7117 |
| 2024-10-08 | 53.19 | $37.86 | 2700 |
| 2024-10-07 | 49.27 | $37.59 | 7500 |
| 2024-10-04 | 56.04 | $38.00 | 4400 |
| 2024-10-03 | 54.45 | $37.89 | 10000 |
| 2024-10-02 | 57.33 | $38.05 | 5645 |
| 2024-10-01 | 59.57 | $38.17 | 9100 |
| 2024-09-30 | 60.89 | $38.24 | 4000 |
| 2024-09-27 | 59.43 | $38.12 | 3700 |
| 2024-09-26 | 57.80 | $37.99 | 3400 |
| 2024-09-25 | 57.80 | $37.99 | 1235 |
| 2024-09-24 | 59.97 | $38.12 | 5000 |
| 2024-09-23 | 61.84 | $38.23 | 5400 |
| 2024-09-20 | 59.20 | $37.99 | 2635 |
| 2024-09-19 | 59.09 | $37.98 | 3645 |
| 2024-09-18 | 57.32 | $37.82 | 5145 |
| 2024-09-17 | 62.29 | $38.13 | 4204 |
| 2024-09-16 | 65.80 | $38.33 | 3200 |
| 2024-09-13 | 63.35 | $38.08 | 1800 |
| 2024-09-12 | 61.02 | $37.86 | 2500 |
| 2024-09-11 | 59.22 | $37.70 | 941 |
| 2024-09-10 | 63.19 | $37.93 | 8700 |
| 2024-09-09 | 62.14 | $37.83 | 9100 |
| 2024-09-06 | 58.31 | $37.49 | 22442 |
| 2024-09-05 | 63.92 | $37.80 | 700 |
| 2024-09-04 | 70.34 | $38.11 | 1900 |
| 2024-09-03 | 69.30 | $38.00 | 5700 |
| 2024-08-30 | 73.06 | $38.17 | 4019 |
| 2024-08-29 | 70.26 | $37.86 | 7900 |
| 2024-08-28 | 69.39 | $37.77 | 18100 |
| 2024-08-27 | 69.29 | $37.76 | 47545 |
| 2024-08-26 | 68.83 | $37.71 | 7100 |
| 2024-08-23 | 68.01 | $37.62 | 5341 |
| 2024-08-22 | 66.42 | $37.45 | 6800 |
| 2024-08-21 | 66.97 | $37.48 | 15600 |
| 2024-08-20 | 64.82 | $37.25 | 6100 |
| 2024-08-19 | 65.17 | $37.27 | 9500 |
| 2024-08-16 | 63.18 | $37.06 | 25124 |
| 2024-08-15 | 61.28 | $36.87 | 3224 |
| 2024-08-14 | 58.15 | $36.58 | 5300 |
| 2024-08-13 | 55.68 | $36.37 | 7623 |
| 2024-08-12 | 53.32 | $36.18 | 3208 |
| 2024-08-09 | 55.85 | $36.35 | 6600 |
| 2024-08-08 | 55.50 | $36.32 | 4800 |
| 2024-08-07 | 51.42 | $35.99 | 13000 |
| 2024-08-06 | 51.56 | $36.00 | 11300 |
| 2024-08-05 | 48.17 | $35.74 | 20717 |
| 2024-08-02 | 60.34 | $36.53 | 4700 |
| 2024-08-01 | 61.84 | $36.61 | 11142 |
| 2024-07-31 | 60.92 | $36.53 | 12300 |
| 2024-07-30 | 60.12 | $36.46 | 4313 |
| 2024-07-29 | 59.67 | $36.42 | 3300 |
| 2024-07-26 | 57.74 | $36.25 | 4413 |
| 2024-07-25 | 51.54 | $35.77 | 12048 |
| 2024-07-24 | 53.72 | $35.91 | 4923 |
| 2024-07-23 | 58.07 | $36.17 | 13638 |
| 2024-07-22 | 61.91 | $36.38 | 3100 |
| 2024-07-19 | 59.09 | $36.15 | 11500 |
| 2024-07-18 | 64.19 | $36.41 | 9425 |
| 2024-07-17 | 69.92 | $36.67 | 2100 |
| 2024-07-16 | 67.37 | $36.43 | 3314 |
| 2024-07-15 | 62.87 | $36.07 | 9500 |
| 2024-07-12 | 63.33 | $36.09 | 7440 |
| 2024-07-11 | 59.06 | $35.79 | 36939 |
| 2024-07-10 | 54.54 | $35.52 | 6719 |
| 2024-07-09 | 50.70 | $35.32 | 9900 |
| 2024-07-08 | 51.53 | $35.36 | 4900 |
| 2024-07-05 | 54.04 | $35.48 | 2200 |
| 2024-07-03 | 52.00 | $35.37 | 4900 |
| 2024-07-02 | 52.00 | $35.37 | 5320 |
| 2024-07-01 | 49.23 | $35.22 | 6400 |
| 2024-06-28 | 52.90 | $35.41 | 2600 |
| 2024-06-27 | 54.95 | $35.51 | 7400 |
| 2024-06-26 | 57.93 | $35.65 | 3912 |
| 2024-06-25 | 60.61 | $35.77 | 5605 |
| 2024-06-24 | 66.99 | $36.03 | 3400 |
| 2024-06-21 | 64.09 | $35.82 | 3600 |
| 2024-06-20 | 61.81 | $35.67 | 7923 |
| 2024-06-18 | 60.87 | $35.61 | 2300 |
| 2024-06-17 | 58.09 | $35.44 | 8500 |
| 2024-06-14 | 53.87 | $35.21 | 5032 |
| 2024-06-13 | 55.01 | $35.26 | 9300 |
| 2024-06-12 | 55.01 | $35.26 | 4300 |
| 2024-06-11 | 55.44 | $35.28 | 2146 |
| 2024-06-10 | 56.26 | $35.32 | 3618 |
| 2024-06-07 | 56.67 | $35.34 | 2300 |
| 2024-06-06 | 56.37 | $35.32 | 3700 |
| 2024-06-05 | 56.55 | $35.33 | 4443 |
| 2024-06-04 | 55.73 | $35.27 | 3900 |
| 2024-06-03 | 52.47 | $35.04 | 2717 |
| 2024-05-31 | 53.28 | $35.09 | 2627 |
| 2024-05-30 | 45.05 | $34.58 | 12800 |
| 2024-05-29 | 41.19 | $34.38 | 2000 |
| 2024-05-28 | 44.78 | $34.62 | 6241 |
| 2024-05-24 | 51.32 | $34.99 | 1800 |
| 2024-05-23 | 51.14 | $34.98 | 5500 |
| 2024-05-22 | 59.43 | $35.37 | 3500 |
| 2024-05-21 | 58.94 | $35.34 | 7900 |
| 2024-05-20 | 58.31 | $35.30 | 4745 |
| 2024-05-17 | 62.67 | $35.49 | 6341 |
| 2024-05-16 | 62.10 | $35.45 | 5641 |
| 2024-05-15 | 59.47 | $35.27 | 2000 |
| 2024-05-14 | 56.44 | $35.08 | 1830 |
| 2024-05-13 | 56.65 | $35.09 | 5500 |
| 2024-05-10 | 57.47 | $35.13 | 1000 |
| 2024-05-09 | 56.58 | $35.07 | 4727 |
| 2024-05-08 | 53.97 | $34.90 | 4735 |
| 2024-05-07 | 53.34 | $34.86 | 2844 |
| 2024-05-06 | 49.06 | $34.60 | 2223 |
| 2024-05-03 | 46.73 | $34.47 | 2642 |
| 2024-05-02 | 42.31 | $34.24 | 1706 |
| 2024-05-01 | 43.35 | $34.31 | 4200 |
| 2024-04-30 | 43.64 | $34.33 | 3100 |
| 2024-04-29 | 48.96 | $34.67 | 3800 |
| 2024-04-26 | 47.71 | $34.60 | 3725 |
| 2024-04-25 | 49.51 | $34.71 | 13041 |
| 2024-04-24 | 51.18 | $34.81 | 7300 |
| 2024-04-23 | 50.06 | $34.74 | 1600 |
| 2024-04-22 | 46.21 | $34.51 | 15809 |
| 2024-04-19 | 42.55 | $34.31 | 8338 |
| 2024-04-18 | 36.60 | $34.02 | 4742 |
| 2024-04-17 | 35.73 | $33.98 | 3800 |
| 2024-04-16 | 34.67 | $33.93 | 6145 |
| 2024-04-15 | 35.68 | $34.02 | 2600 |
| 2024-04-12 | 37.77 | $34.20 | 10900 |
| 2024-04-11 | 41.93 | $34.52 | 16300 |
| 2024-04-10 | 46.00 | $34.79 | 2700 |
| 2024-04-09 | 51.04 | $35.08 | 4438 |
| 2024-04-08 | 49.59 | $35.00 | 4800 |
| 2024-04-05 | 50.12 | $35.03 | 1921 |
| 2024-04-04 | 48.01 | $34.91 | 4800 |
| 2024-04-03 | 54.57 | $35.27 | 12300 |
| 2024-04-02 | 56.62 | $35.37 | 44500 |
| 2024-04-01 | 60.48 | $35.55 | 4415 |
| 2024-03-28 | 65.96 | $35.78 | 2900 |
| 2024-03-27 | 64.91 | $35.70 | 5612 |
| 2024-03-26 | 56.46 | $35.17 | 4800 |
| 2024-03-25 | 57.71 | $35.22 | 9300 |
| 2024-03-22 | 62.98 | $35.42 | 2300 |
| 2024-03-21 | 65.84 | $35.52 | 4500 |
| 2024-03-20 | 65.39 | $35.49 | 6500 |
| 2024-03-19 | 64.81 | $35.45 | 20830 |
| 2024-03-18 | 60.89 | $35.20 | 2914 |
| 2024-03-15 | 59.87 | $35.14 | 4116 |
| 2024-03-14 | 62.99 | $35.26 | 4900 |
| 2024-03-13 | 67.74 | $35.43 | 9534 |
| 2024-03-12 | 69.79 | $35.50 | 4900 |
| 2024-03-11 | 67.66 | $35.34 | 3638 |
| 2024-03-08 | 65.02 | $35.16 | 4134 |
| 2024-03-07 | 67.64 | $35.25 | 6500 |
| 2024-03-06 | 66.80 | $35.19 | 1712 |
| 2024-03-05 | 63.62 | $34.98 | 6700 |
| 2024-03-04 | 66.80 | $35.09 | 4127 |
| 2024-03-01 | 65.92 | $35.03 | 3400 |
| 2024-02-29 | 65.77 | $35.02 | 2302 |
| 2024-02-28 | 66.04 | $35.03 | 4143 |
| 2024-02-27 | 65.38 | $34.98 | 4449 |
| 2024-02-26 | 65.25 | $34.97 | 5400 |
| 2024-02-23 | 70.21 | $35.17 | 6100 |
| 2024-02-22 | 67.64 | $34.95 | 8344 |
| 2024-02-21 | 63.87 | $34.67 | 3600 |
| 2024-02-20 | 61.43 | $34.51 | 19200 |
| 2024-02-16 | 61.12 | $34.49 | 5240 |
| 2024-02-15 | 63.05 | $34.57 | 4125 |
| 2024-02-14 | 59.72 | $34.35 | 2900 |
| 2024-02-13 | 57.74 | $34.23 | 12600 |
| 2024-02-12 | 61.83 | $34.40 | 4125 |
| 2024-02-09 | 61.83 | $34.40 | 5806 |
| 2024-02-08 | 61.39 | $34.37 | 12810 |
| 2024-02-07 | 61.61 | $34.38 | 3600 |
| 2024-02-06 | 59.67 | $34.24 | 7700 |
| 2024-02-05 | 58.09 | $34.13 | 7100 |
| 2024-02-02 | 63.70 | $34.39 | 104913 |
| 2024-02-01 | 64.15 | $34.41 | 9411 |
| 2024-01-31 | 59.81 | $34.09 | 12908 |
| 2024-01-30 | 68.42 | $34.44 | 15300 |
| 2024-01-29 | 65.60 | $34.23 | 19800 |
| 2024-01-26 | 64.45 | $34.15 | 17300 |
| 2024-01-25 | 64.96 | $34.17 | 205000 |
| 2024-01-24 | 61.12 | $33.91 | 242644 |
| 2024-01-23 | 65.87 | $34.09 | 7249 |
| 2024-01-22 | 64.26 | $33.98 | 6300 |
| 2024-01-19 | 63.51 | $33.93 | 40911 |
| 2024-01-18 | 61.05 | $33.77 | 4400 |
| 2024-01-17 | 57.46 | $33.56 | 185300 |
| 2024-01-16 | 59.44 | $33.64 | 9800 |
| 2024-01-12 | 62.51 | $33.76 | 27128 |
| 2024-01-11 | 60.41 | $33.63 | 3300 |
| 2024-01-10 | 61.16 | $33.66 | 4600 |
| 2024-01-09 | 60.06 | $33.59 | 4500 |
| 2024-01-08 | 61.48 | $33.65 | 2800 |
| 2024-01-05 | 58.36 | $33.45 | 5900 |
| 2024-01-04 | 59.98 | $33.52 | 5731 |
| 2024-01-03 | 59.82 | $33.51 | 3300 |
| 2024-01-02 | 62.51 | $33.63 | 7400 |
| 2023-12-29 | 61.56 | $33.56 | 14100 |
| 2023-12-28 | 61.15 | $33.53 | 8200 |
| 2023-12-27 | 60.36 | $33.47 | 8747 |
| 2023-12-26 | 59.44 | $33.40 | 4300 |
| 2023-12-22 | 58.40 | $33.32 | 18900 |
| 2023-12-21 | 58.27 | $33.31 | 18534 |
| 2023-12-20 | 56.50 | $33.17 | 5825 |
| 2023-12-19 | 63.25 | $33.54 | 2800 |
| 2023-12-18 | 62.79 | $33.50 | 20900 |
| 2023-12-15 | 60.21 | $33.28 | 4947 |
| 2023-12-14 | 63.84 | $33.47 | 12400 |
| 2023-12-13 | 73.61 | $33.91 | 5400 |
| 2023-12-12 | 69.12 | $33.47 | 6724 |
| 2023-12-11 | 67.07 | $33.30 | 13604 |
| 2023-12-08 | 63.08 | $33.01 | 7500 |
| 2023-12-07 | 63.59 | $33.03 | 7500 |
| 2023-12-06 | 63.45 | $33.02 | 3600 |
| 2023-12-05 | 64.86 | $33.08 | 18925 |
| 2023-12-04 | 69.50 | $33.27 | 11400 |
| 2023-12-01 | 69.39 | $33.26 | 13720 |
| 2023-11-30 | 67.27 | $33.07 | 11621 |
| 2023-11-29 | 61.69 | $32.65 | 3700 |
| 2023-11-28 | 64.42 | $32.76 | 17439 |
| 2023-11-27 | 65.42 | $32.80 | 6123 |
| 2023-11-24 | 66.40 | $32.84 | 3800 |
| 2023-11-22 | 66.28 | $32.83 | 10726 |
| 2023-11-21 | 63.96 | $32.64 | 14900 |
| 2023-11-20 | 62.68 | $32.54 | 7800 |
| 2023-11-17 | 62.03 | $32.49 | 6703 |
| 2023-11-16 | 61.66 | $32.46 | 12601 |
| 2023-11-15 | 61.85 | $32.47 | 6200 |
| 2023-11-14 | 61.74 | $32.46 | 8334 |
| 2023-11-13 | 58.29 | $32.17 | 4600 |
| 2023-11-10 | 57.79 | $32.13 | 2800 |
| 2023-11-09 | 54.00 | $31.84 | 31200 |
| 2023-11-08 | 57.20 | $32.03 | 5800 |
| 2023-11-07 | 56.68 | $31.99 | 12700 |
| 2023-11-06 | 56.84 | $32.00 | 3414 |
| 2023-11-03 | 57.00 | $32.01 | 4800 |
| 2023-11-02 | 53.52 | $31.72 | 7600 |
| 2023-11-01 | 46.43 | $31.22 | 50100 |
| 2023-10-31 | 44.33 | $31.09 | 7313 |
| 2023-10-30 | 40.59 | $30.87 | 7414 |
| 2023-10-27 | 34.71 | $30.56 | 29132 |
| 2023-10-26 | 39.63 | $30.97 | 4000 |
| 2023-10-25 | 41.55 | $31.11 | 6525 |
| 2023-10-24 | 41.68 | $31.12 | 3600 |
| 2023-10-23 | 37.17 | $30.89 | 7618 |
| 2023-10-20 | 39.85 | $31.10 | 3114 |
| 2023-10-19 | 42.92 | $31.32 | 11800 |
| 2023-10-18 | 45.81 | $31.51 | 9005 |
| 2023-10-17 | 48.95 | $31.70 | 7600 |
| 2023-10-16 | 49.12 | $31.71 | 12600 |
| 2023-10-13 | 43.60 | $31.41 | 3425 |
| 2023-10-12 | 41.79 | $31.32 | 8300 |
| 2023-10-11 | 44.65 | $31.51 | 16600 |
| 2023-10-10 | 44.65 | $31.51 | 28814 |
| 2023-10-09 | 42.41 | $31.39 | 1700 |
| 2023-10-06 | 35.81 | $31.07 | 2744 |
| 2023-10-05 | 31.12 | $30.87 | 20900 |
| 2023-10-04 | 31.78 | $30.93 | 10706 |
| 2023-10-03 | 27.12 | $30.74 | 10530 |
| 2023-10-02 | 28.79 | $30.91 | 15300 |
| 2023-09-29 | 31.39 | $31.15 | 5022 |
| 2023-09-28 | 33.41 | $31.32 | 15910 |
| 2023-09-27 | 29.06 | $31.15 | 8400 |
| 2023-09-26 | 30.86 | $31.31 | 3400 |
| 2023-09-25 | 35.58 | $31.67 | 3000 |
| 2023-09-22 | 36.02 | $31.70 | 2600 |
| 2023-09-21 | 39.89 | $31.95 | 6300 |
| 2023-09-20 | 48.38 | $32.38 | 9133 |
| 2023-09-19 | 48.61 | $32.39 | 9100 |
| 2023-09-18 | 48.61 | $32.39 | 10949 |
| 2023-09-15 | 47.03 | $32.32 | 5000 |
| 2023-09-14 | 52.03 | $32.55 | 9010 |
| 2023-09-13 | 46.64 | $32.32 | 6728 |
| 2023-09-12 | 45.89 | $32.29 | 34100 |
| 2023-09-11 | 46.09 | $32.30 | 7200 |
| 2023-09-08 | 44.19 | $32.22 | 7034 |
| 2023-09-07 | 44.56 | $32.24 | 5700 |
| 2023-09-06 | 41.75 | $32.12 | 80525 |
| 2023-09-05 | 45.39 | $32.32 | 3732 |
| 2023-09-01 | 51.35 | $32.60 | 3500 |
| 2023-08-31 | 51.81 | $32.62 | 8135 |
| 2023-08-30 | 54.36 | $32.73 | 4908 |
| 2023-08-29 | 53.57 | $32.69 | 3200 |
| 2023-08-28 | 50.09 | $32.52 | 3900 |
| 2023-08-25 | 47.67 | $32.41 | 7800 |
| 2023-08-24 | 41.83 | $32.17 | 5800 |
| 2023-08-23 | 43.97 | $32.28 | 19800 |
| 2023-08-22 | 39.72 | $32.12 | 5100 |
| 2023-08-21 | 40.08 | $32.14 | 6500 |
| 2023-08-18 | 41.51 | $32.22 | 6601 |
| 2023-08-17 | 41.01 | $32.20 | 7703 |
| 2023-08-16 | 43.68 | $32.35 | 9500 |
| 2023-08-15 | 44.97 | $32.42 | 10600 |
| 2023-08-14 | 49.79 | $32.66 | 9817 |
| 2023-08-11 | 49.58 | $32.65 | 17819 |
| 2023-08-10 | 47.23 | $32.54 | 24600 |
| 2023-08-09 | 49.42 | $32.65 | 5300 |
| 2023-08-08 | 47.96 | $32.58 | 9716 |
| 2023-08-07 | 49.91 | $32.68 | 4221 |
| 2023-08-04 | 43.35 | $32.38 | 11640 |
| 2023-08-03 | 47.06 | $32.57 | 48600 |
| 2023-08-02 | 50.28 | $32.72 | 3000 |
| 2023-08-01 | 52.57 | $32.82 | 6400 |
| 2023-07-31 | 52.57 | $32.82 | 4642 |
| 2023-07-28 | 54.58 | $32.91 | 4500 |
| 2023-07-27 | 55.02 | $32.93 | 15512 |
| 2023-07-26 | 62.81 | $33.25 | 108842 |
| 2023-07-25 | 64.43 | $33.31 | 9735 |
| 2023-07-24 | 64.96 | $33.33 | 14931 |
| 2023-07-21 | 64.26 | $33.28 | 6234 |
| 2023-07-20 | 61.16 | $33.07 | 3949 |
| 2023-07-19 | 55.19 | $32.73 | 24500 |
| 2023-07-18 | 53.80 | $32.66 | 6631 |
| 2023-07-17 | 54.72 | $32.70 | 9800 |
| 2023-07-14 | 54.95 | $32.71 | 5135 |
| 2023-07-13 | 56.25 | $32.77 | 11600 |
| 2023-07-12 | 54.89 | $32.69 | 5400 |
| 2023-07-11 | 54.73 | $32.68 | 8600 |
| 2023-07-10 | 51.84 | $32.51 | 4319 |
| 2023-07-07 | 49.88 | $32.40 | 6500 |
| 2023-07-06 | 54.90 | $32.66 | 4000 |
| 2023-07-05 | 56.57 | $32.74 | 6000 |
| 2023-07-03 | 58.90 | $32.85 | 1900 |
| 2023-06-30 | 60.41 | $32.92 | 4000 |
| 2023-06-29 | 54.21 | $32.53 | 7100 |
| 2023-06-28 | 50.22 | $32.32 | 7338 |
| 2023-06-27 | 53.60 | $32.48 | 19800 |
| 2023-06-26 | 52.07 | $32.40 | 4116 |
| 2023-06-23 | 51.69 | $32.38 | 3717 |
| 2023-06-22 | 55.66 | $32.57 | 9100 |
| 2023-06-21 | 54.61 | $32.51 | 12000 |
| 2023-06-20 | 54.44 | $32.50 | 19330 |
| 2023-06-16 | 59.30 | $32.73 | 8910 |
| 2023-06-15 | 57.75 | $32.63 | 11241 |
| 2023-06-14 | 50.76 | $32.24 | 13200 |
| 2023-06-13 | 50.16 | $32.21 | 53000 |
| 2023-06-12 | 47.52 | $32.08 | 131400 |
| 2023-06-09 | 48.46 | $32.13 | 5603 |
| 2023-06-08 | 47.87 | $32.10 | 5700 |
| 2023-06-07 | 45.51 | $31.98 | 6800 |
| 2023-06-06 | 43.91 | $31.90 | 11209 |
| 2023-06-05 | 46.00 | $32.03 | 6024 |
| 2023-06-02 | 46.00 | $32.03 | 4500 |
| 2023-06-01 | 35.55 | $31.54 | 7331 |
| 2023-05-31 | 33.03 | $31.44 | 9512 |
| 2023-05-30 | 33.03 | $31.44 | 9200 |
| 2023-05-26 | 35.13 | $31.61 | 4424 |
| 2023-05-25 | 34.67 | $31.59 | 5400 |
| 2023-05-24 | 36.53 | $31.74 | 105100 |
| 2023-05-23 | 39.79 | $31.98 | 2900 |
| 2023-05-22 | 44.14 | $32.26 | 16230 |
| 2023-05-19 | 48.46 | $32.50 | 7600 |
| 2023-05-18 | 47.24 | $32.44 | 3333 |
| 2023-05-17 | 47.04 | $32.43 | 40300 |
| 2023-05-16 | 46.46 | $32.40 | 25000 |
| 2023-05-15 | 51.04 | $32.66 | 18900 |
| 2023-05-12 | 51.78 | $32.70 | 23304 |
| 2023-05-11 | 50.93 | $32.65 | 21500 |
| 2023-05-10 | 51.63 | $32.69 | 25908 |
| 2023-05-09 | 53.35 | $32.79 | 248100 |
| 2023-05-08 | 52.75 | $32.75 | 3100 |
| 2023-05-05 | 54.24 | $32.84 | 6600 |
| 2023-05-04 | 50.07 | $32.56 | 13941 |
| 2023-05-03 | 51.83 | $32.67 | 8036 |
| 2023-05-02 | 57.23 | $32.98 | 6400 |
| 2023-05-01 | 61.12 | $33.18 | 3636 |
| 2023-04-28 | 59.14 | $33.03 | 10400 |
| 2023-04-27 | 57.21 | $32.89 | 3511 |
| 2023-04-26 | 51.96 | $32.55 | 13200 |
| 2023-04-25 | 60.69 | $32.97 | 3000 |
| 2023-04-24 | 60.93 | $32.98 | 5730 |
| 2023-04-21 | 60.64 | $32.96 | 4800 |
| 2023-04-20 | 60.36 | $32.94 | 5700 |
| 2023-04-19 | 60.10 | $32.92 | 6400 |
| 2023-04-18 | 59.84 | $32.90 | 7832 |
| 2023-04-17 | 59.84 | $32.90 | 4202 |
| 2023-04-14 | 57.90 | $32.74 | 4500 |
| 2023-04-13 | 60.15 | $32.87 | 7000 |
| 2023-04-12 | 58.62 | $32.74 | 8200 |
| 2023-04-11 | 58.39 | $32.72 | 9800 |
| 2023-04-10 | 57.71 | $32.66 | 3701 |
| 2023-04-06 | 57.16 | $32.61 | 21229 |
| 2023-04-05 | 56.51 | $32.55 | 3300 |
| 2023-04-04 | 54.21 | $32.34 | 39841 |
| 2023-04-03 | 55.27 | $32.42 | 5300 |
| 2023-03-31 | 53.77 | $32.28 | 14218 |
| 2023-03-30 | 50.86 | $32.02 | 6031 |
| 2023-03-29 | 49.70 | $31.92 | 5900 |
| 2023-03-28 | 46.98 | $31.69 | 12500 |
| 2023-03-27 | 46.01 | $31.61 | 40000 |
| 2023-03-24 | 43.44 | $31.40 | 13300 |
| 2023-03-23 | 38.82 | $31.05 | 10102 |
| 2023-03-22 | 39.70 | $31.15 | 3105 |
| 2023-03-21 | 45.14 | $31.71 | 5404 |
| 2023-03-20 | 45.14 | $31.71 | 4940 |
| 2023-03-17 | 38.18 | $31.20 | 8100 |
| 2023-03-16 | 43.53 | $31.72 | 13428 |
| 2023-03-15 | 39.00 | $31.43 | 9400 |
| 2023-03-14 | 39.10 | $31.44 | 9400 |
| 2023-03-13 | 35.38 | $31.21 | 3900 |
| 2023-03-10 | 34.39 | $31.15 | 2500 |
| 2023-03-09 | 37.59 | $31.50 | 6600 |
| 2023-03-08 | 41.12 | $31.84 | 7900 |
| 2023-03-07 | 41.45 | $31.87 | 10400 |
| 2023-03-06 | 46.35 | $32.29 | 6602 |
| 2023-03-03 | 44.72 | $32.18 | 14434 |
| 2023-03-02 | 41.83 | $31.99 | 19336 |
| 2023-03-01 | 37.41 | $31.72 | 12900 |
| 2023-02-28 | 40.32 | $31.99 | 12606 |
| 2023-02-27 | 43.03 | $32.22 | 4914 |
| 2023-02-24 | 43.63 | $32.27 | 10100 |
| 2023-02-23 | 45.33 | $32.41 | 18200 |
| 2023-02-22 | 45.19 | $32.40 | 15100 |
| 2023-02-21 | 46.71 | $32.53 | 5600 |
| 2023-02-17 | 51.68 | $32.92 | 7100 |
| 2023-02-16 | 47.01 | $32.58 | 4008 |
| 2023-02-15 | 48.32 | $32.68 | 13500 |
| 2023-02-14 | 47.34 | $32.61 | 16944 |
| 2023-02-13 | 50.16 | $32.83 | 8900 |
| 2023-02-10 | 47.46 | $32.63 | 4434 |
| 2023-02-09 | 41.93 | $32.26 | 12540 |
| 2023-02-08 | 43.71 | $32.41 | 9932 |
| 2023-02-07 | 47.38 | $32.70 | 12341 |
| 2023-02-06 | 46.35 | $32.63 | 18807 |
| 2023-02-03 | 44.57 | $32.51 | 5100 |
| 2023-02-02 | 47.03 | $32.71 | 20607 |
| 2023-02-01 | 48.56 | $32.83 | 14200 |
| 2023-01-31 | 48.69 | $32.84 | 8111 |
| 2023-01-30 | 45.19 | $32.58 | 22600 |
| 2023-01-27 | 45.65 | $32.62 | 11000 |
| 2023-01-26 | 46.88 | $32.73 | 53034 |
| 2023-01-25 | 46.99 | $32.74 | 5000 |
| 2023-01-24 | 46.99 | $32.74 | 19409 |
| 2023-01-23 | 45.26 | $32.59 | 6539 |
| 2023-01-20 | 44.69 | $32.54 | 14200 |
| 2023-01-19 | 41.80 | $32.29 | 10930 |
| 2023-01-18 | 43.89 | $32.53 | 5700 |
| 2023-01-17 | 50.60 | $33.20 | 6416 |
| 2023-01-13 | 53.25 | $33.43 | 23400 |
| 2023-01-12 | 52.53 | $33.36 | 13822 |
| 2023-01-11 | 53.88 | $33.48 | 5738 |
| 2023-01-10 | 51.72 | $33.26 | 6127 |
| 2023-01-09 | 52.14 | $33.30 | 145804 |
| 2023-01-06 | 55.14 | $33.58 | 16047 |
| 2023-01-05 | 47.22 | $32.81 | 41410 |
| 2023-01-04 | 51.48 | $33.19 | 8400 |
| 2023-01-03 | 49.78 | $33.04 | 13928 |
| 2022-12-30 | 49.78 | $33.04 | 23000 |
| 2022-12-29 | 52.67 | $33.30 | 47500 |
| 2022-12-28 | 50.24 | $33.07 | 4700 |
| 2022-12-27 | 54.51 | $33.44 | 5800 |
| 2022-12-23 | 52.65 | $33.26 | 40333 |
| 2022-12-22 | 51.82 | $33.18 | 8700 |
| 2022-12-21 | 53.84 | $33.36 | 5522 |
| 2022-12-20 | 49.92 | $32.98 | 5100 |
| 2022-12-19 | 49.71 | $32.96 | 2428 |
| 2022-12-16 | 51.48 | $33.13 | 17700 |
| 2022-12-15 | 53.84 | $33.35 | 5500 |
| 2022-12-14 | 61.09 | $33.95 | 3300 |
| 2022-12-13 | 61.88 | $34.01 | 4200 |
| 2022-12-12 | 61.88 | $34.01 | 3400 |
| 2022-12-09 | 58.74 | $33.62 | 3900 |
| 2022-12-08 | 61.71 | $33.86 | 4549 |
| 2022-12-07 | 61.01 | $33.77 | 10200 |
| 2022-12-06 | 59.84 | $33.62 | 12217 |
| 2022-12-05 | 61.83 | $33.79 | 3900 |
| 2022-12-02 | 65.87 | $34.12 | 3944 |
| 2022-12-01 | 65.35 | $34.04 | 3307 |
| 2022-11-30 | 64.51 | $33.91 | 3815 |
| 2022-11-29 | 60.93 | $33.39 | 4230 |
| 2022-11-28 | 61.04 | $33.40 | 2100 |
| 2022-11-25 | 64.31 | $33.69 | 2525 |
| 2022-11-23 | 63.48 | $33.56 | 8700 |
| 2022-11-22 | 63.23 | $33.52 | 14000 |
| 2022-11-21 | 61.40 | $33.23 | 6700 |
| 2022-11-18 | 59.62 | $32.96 | 6400 |
| 2022-11-17 | 56.90 | $32.57 | 13318 |
| 2022-11-16 | 56.99 | $32.58 | 15900 |
| 2022-11-15 | 55.75 | $32.40 | 22244 |
| 2022-11-14 | 55.06 | $32.30 | 16046 |
| 2022-11-11 | 55.63 | $32.37 | 36100 |
| 2022-11-10 | 59.78 | $32.86 | 9100 |
| 2022-11-09 | 54.89 | $32.11 | 5219 |
| 2022-11-08 | 57.83 | $32.44 | 11300 |
| 2022-11-07 | 56.07 | $32.18 | 22137 |
| 2022-11-04 | 54.97 | $32.02 | 10848 |
| 2022-11-03 | 53.09 | $31.75 | 5006 |
| 2022-11-02 | 54.13 | $31.88 | 4400 |
| 2022-11-01 | 58.36 | $32.39 | 27700 |
| 2022-10-31 | 58.24 | $32.37 | 17738 |
| 2022-10-28 | 59.48 | $32.52 | 3240 |
| 2022-10-27 | 54.17 | $31.66 | 9800 |
| 2022-10-26 | 53.01 | $31.49 | 20141 |
| 2022-10-25 | 52.07 | $31.35 | 13300 |
| 2022-10-24 | 50.16 | $31.07 | 4440 |
| 2022-10-21 | 47.17 | $30.65 | 7544 |
| 2022-10-20 | 43.32 | $30.15 | 12536 |
| 2022-10-19 | 45.52 | $30.50 | 22400 |
| 2022-10-18 | 47.22 | $30.76 | 258300 |
| 2022-10-17 | 43.86 | $30.32 | 11400 |
| 2022-10-14 | 39.08 | $29.75 | 7400 |
| 2022-10-13 | 42.00 | $30.24 | 12700 |
| 2022-10-12 | 34.71 | $29.47 | 82247 |
| 2022-10-11 | 36.23 | $29.74 | 102700 |
| 2022-10-10 | 35.03 | $29.62 | 11500 |
| 2022-10-07 | 34.64 | $29.58 | 7109 |
| 2022-10-06 | 37.58 | $30.13 | 19200 |
| 2022-10-05 | 41.07 | $30.71 | 16709 |
| 2022-10-04 | 42.69 | $30.96 | 4300 |
| 2022-10-03 | 37.43 | $30.40 | 10100 |
| 2022-09-30 | 29.53 | $29.68 | 21844 |
| 2022-09-29 | 31.64 | $30.08 | 67918 |
| 2022-09-28 | 34.96 | $30.64 | 7000 |
| 2022-09-27 | 28.60 | $30.14 | 18026 |
| 2022-09-26 | 30.77 | $30.52 | 15000 |
| 2022-09-23 | 32.44 | $30.79 | 2132 |
| 2022-09-22 | 36.53 | $31.38 | 23411 |
| 2022-09-21 | 36.90 | $31.43 | 3105 |
| 2022-09-20 | 39.36 | $31.75 | 5414 |
| 2022-09-19 | 42.46 | $32.12 | 9529 |
| 2022-09-16 | 40.66 | $31.97 | 9332 |
| 2022-09-15 | 41.15 | $32.03 | 7429 |
| 2022-09-14 | 43.74 | $32.34 | 7800 |
| 2022-09-13 | 43.91 | $32.36 | 5601 |
| 2022-09-12 | 53.67 | $33.35 | 4112 |
| 2022-09-09 | 51.49 | $33.14 | 4600 |
| 2022-09-08 | 49.01 | $32.91 | 5221 |
| 2022-09-07 | 48.46 | $32.86 | 12944 |
| 2022-09-06 | 40.47 | $32.20 | 14000 |
| 2022-09-02 | 40.83 | $32.24 | 12242 |
| 2022-09-01 | 44.86 | $32.66 | 2444 |
| 2022-08-31 | 42.42 | $32.47 | 4300 |
| 2022-08-30 | 43.78 | $32.61 | 6545 |
| 2022-08-29 | 47.72 | $32.99 | 8347 |
| 2022-08-26 | 49.04 | $33.11 | 3604 |
| 2022-08-25 | 58.10 | $33.82 | 6600 |
| 2022-08-24 | 56.15 | $33.64 | 5440 |
| 2022-08-23 | 55.49 | $33.58 | 7300 |
| 2022-08-22 | 57.97 | $33.76 | 25314 |
| 2022-08-19 | 66.04 | $34.28 | 6615 |
| 2022-08-18 | 67.24 | $34.35 | 3400 |
| 2022-08-17 | 66.75 | $34.29 | 7610 |
| 2022-08-16 | 68.54 | $34.40 | 8700 |
| 2022-08-15 | 67.09 | $34.21 | 4900 |
| 2022-08-12 | 65.42 | $34.00 | 26700 |
| 2022-08-11 | 61.23 | $33.53 | 13100 |
| 2022-08-10 | 61.99 | $33.58 | 14900 |
| 2022-08-09 | 58.69 | $33.24 | 8622 |
| 2022-08-08 | 57.34 | $33.11 | 16600 |
| 2022-08-05 | 56.41 | $33.02 | 4726 |
| 2022-08-04 | 56.10 | $32.99 | 260842 |
| 2022-08-03 | 58.03 | $33.14 | 10342 |
| 2022-08-02 | 56.61 | $32.99 | 8312 |
| 2022-08-01 | 58.49 | $33.14 | 27600 |
| 2022-07-29 | 59.48 | $33.22 | 8600 |
| 2022-07-28 | 57.86 | $33.03 | 10427 |
| 2022-07-27 | 53.59 | $32.57 | 4500 |
| 2022-07-26 | 51.13 | $32.33 | 4025 |
| 2022-07-25 | 50.41 | $32.26 | 7000 |
| 2022-07-22 | 48.54 | $32.08 | 5800 |
| 2022-07-21 | 47.81 | $32.01 | 15400 |
| 2022-07-20 | 46.69 | $31.90 | 5427 |
| 2022-07-19 | 47.75 | $32.02 | 11800 |
| 2022-07-18 | 43.01 | $31.56 | 53445 |
| 2022-07-15 | 46.22 | $31.93 | 4847 |
| 2022-07-14 | 42.36 | $31.58 | 1501 |
| 2022-07-13 | 44.07 | $31.78 | 8000 |
| 2022-07-12 | 45.21 | $31.91 | 15000 |
| 2022-07-11 | 47.06 | $32.12 | 3622 |
| 2022-07-08 | 47.23 | $32.14 | 7013 |
| 2022-07-07 | 47.49 | $32.17 | 139900 |
| 2022-07-06 | 47.22 | $32.14 | 11500 |
| 2022-07-05 | 45.00 | $31.89 | 8600 |
| 2022-07-01 | 48.65 | $32.36 | 9700 |
| 2022-06-30 | 45.05 | $31.96 | 33200 |
| 2022-06-29 | 44.86 | $31.94 | 7803 |
| 2022-06-28 | 44.42 | $31.89 | 3700 |
| 2022-06-27 | 46.70 | $32.21 | 1700 |
| 2022-06-24 | 45.96 | $32.12 | 7000 |
| 2022-06-23 | 41.22 | $31.57 | 6400 |
| 2022-06-22 | 38.43 | $31.27 | 6400 |
| 2022-06-21 | 37.59 | $31.18 | 3800 |
| 2022-06-17 | 31.53 | $30.57 | 31114 |
| 2022-06-16 | 31.22 | $30.54 | 3738 |
| 2022-06-15 | 34.18 | $31.14 | 26415 |
| 2022-06-14 | 32.66 | $30.99 | 19100 |
| 2022-06-13 | 34.36 | $31.33 | 7700 |
| 2022-06-10 | 39.61 | $32.24 | 5200 |
| 2022-06-09 | 41.96 | $32.59 | 4500 |
| 2022-06-08 | 46.59 | $33.21 | 2400 |
| 2022-06-07 | 50.80 | $33.70 | 8744 |
| 2022-06-06 | 47.98 | $33.39 | 5424 |
| 2022-06-03 | 47.51 | $33.34 | 5536 |
| 2022-06-02 | 49.61 | $33.59 | 7800 |
| 2022-06-01 | 47.59 | $33.36 | 9200 |
| 2022-05-31 | 49.56 | $33.60 | 29632 |
| 2022-05-27 | 51.41 | $33.82 | 5108 |
| 2022-05-26 | 47.79 | $33.39 | 4920 |
| 2022-05-25 | 45.54 | $33.14 | 11425 |
| 2022-05-24 | 45.28 | $33.11 | 9309 |
| 2022-05-23 | 41.74 | $32.72 | 11300 |
| 2022-05-20 | 37.50 | $32.29 | 13014 |
| 2022-05-19 | 36.38 | $32.18 | 16100 |
| 2022-05-18 | 38.66 | $32.56 | 5422 |
| 2022-05-17 | 45.59 | $33.53 | 8900 |
| 2022-05-16 | 43.10 | $33.28 | 14508 |
| 2022-05-13 | 42.29 | $33.20 | 82900 |
| 2022-05-12 | 38.90 | $32.87 | 335526 |
| 2022-05-11 | 38.97 | $32.88 | 21900 |
| 2022-05-10 | 39.28 | $32.93 | 51600 |
| 2022-05-09 | 40.79 | $33.17 | 9933 |
| 2022-05-06 | 43.15 | $33.53 | 75900 |
| 2022-05-05 | 42.71 | $33.48 | 938700 |
| 2022-05-04 | 48.94 | $34.35 | 14700 |
| 2022-05-03 | 41.49 | $33.55 | 22400 |
| 2022-05-02 | 40.25 | $33.43 | 23100 |
| 2022-04-29 | 42.01 | $33.68 | 28949 |
| 2022-04-28 | 52.41 | $34.87 | 6011 |
| 2022-04-27 | 48.55 | $34.49 | 28500 |
| 2022-04-26 | 48.44 | $34.48 | 265923 |
| 2022-04-25 | 53.06 | $34.93 | 14000 |
| 2022-04-22 | 52.09 | $34.83 | 14322 |
| 2022-04-21 | 61.86 | $35.64 | 25800 |
| 2022-04-20 | 64.55 | $35.83 | 9800 |
| 2022-04-19 | 60.60 | $35.37 | 8300 |
| 2022-04-18 | 55.94 | $34.91 | 5900 |
| 2022-04-14 | 59.12 | $35.13 | 15100 |
| 2022-04-13 | 60.46 | $35.22 | 7917 |
| 2022-04-12 | 59.69 | $35.14 | 8208 |
| 2022-04-11 | 60.24 | $35.18 | 7917 |
| 2022-04-08 | 65.15 | $35.52 | 8100 |
| 2022-04-07 | 64.75 | $35.47 | 8840 |
| 2022-04-06 | 63.22 | $35.28 | 12545 |
| 2022-04-05 | 59.73 | $34.88 | 20800 |
| 2022-04-04 | 59.73 | $34.88 | 11039 |
| 2022-04-01 | 61.71 | $35.03 | 6100 |
| 2022-03-31 | 59.41 | $34.76 | 10145 |
| 2022-03-30 | 62.45 | $34.99 | 9322 |
| 2022-03-29 | 61.80 | $34.91 | 15000 |
| 2022-03-28 | 59.31 | $34.61 | 6400 |
| 2022-03-25 | 57.55 | $34.41 | 9434 |
| 2022-03-24 | 55.93 | $34.23 | 10115 |
| 2022-03-23 | 52.88 | $33.91 | 8500 |
| 2022-03-22 | 55.86 | $34.17 | 6246 |
| 2022-03-21 | 55.41 | $34.12 | 24700 |
| 2022-03-18 | 54.96 | $34.07 | 12217 |
| 2022-03-17 | 53.73 | $33.93 | 8124 |
| 2022-03-16 | 50.82 | $33.61 | 28900 |
| 2022-03-15 | 49.88 | $33.51 | 6600 |
| 2022-03-14 | 44.68 | $32.99 | 3600 |
| 2022-03-11 | 43.94 | $32.92 | 6216 |
| 2022-03-10 | 45.34 | $33.09 | 8027 |
| 2022-03-09 | 46.34 | $33.21 | 12148 |
| 2022-03-08 | 42.65 | $32.84 | 9904 |
| 2022-03-07 | 48.47 | $33.52 | 9000 |
| 2022-03-04 | 52.68 | $33.94 | 6300 |
| 2022-03-03 | 49.61 | $33.63 | 29240 |
| 2022-03-02 | 47.85 | $33.46 | 8900 |
| 2022-03-01 | 41.81 | $32.93 | 10000 |
| 2022-02-28 | 44.39 | $33.21 | 9812 |
| 2022-02-25 | 46.33 | $33.41 | 19900 |
| 2022-02-24 | 33.15 | $32.46 | 12943 |
| 2022-02-23 | 33.48 | $32.50 | 9612 |
| 2022-02-22 | 36.58 | $32.86 | 8200 |
| 2022-02-18 | 38.46 | $33.06 | 7400 |
| 2022-02-17 | 38.46 | $33.06 | 11145 |
| 2022-02-16 | 40.33 | $33.26 | 5102 |
| 2022-02-15 | 39.91 | $33.23 | 30800 |
| 2022-02-14 | 38.14 | $33.10 | 15800 |
| 2022-02-11 | 40.22 | $33.34 | 6844 |
| 2022-02-10 | 42.05 | $33.54 | 7900 |
| 2022-02-09 | 48.88 | $34.19 | 51148 |
| 2022-02-08 | 45.79 | $33.95 | 4431 |
| 2022-02-07 | 43.07 | $33.75 | 4900 |
| 2022-02-04 | 44.34 | $33.87 | 8208 |
| 2022-02-03 | 46.97 | $34.11 | 4017 |
| 2022-02-02 | 48.93 | $34.28 | 14148 |
| 2022-02-01 | 44.11 | $33.91 | 11400 |
| 2022-01-31 | 45.55 | $34.04 | 9019 |
| 2022-01-28 | 40.77 | $33.70 | 8500 |
| 2022-01-27 | 31.92 | $33.17 | 59849 |
| 2022-01-26 | 32.44 | $33.23 | 33036 |
| 2022-01-25 | 35.87 | $33.60 | 19845 |
| 2022-01-24 | 39.40 | $33.93 | 59729 |
| 2022-01-21 | 39.63 | $33.95 | 7800 |
| 2022-01-20 | 40.85 | $34.06 | 19600 |
| 2022-01-19 | 44.12 | $34.34 | 16600 |
| 2022-01-18 | 44.98 | $34.41 | 9700 |
| 2022-01-14 | 49.98 | $34.79 | 10200 |
| 2022-01-13 | 52.15 | $34.94 | 7200 |
| 2022-01-12 | 55.52 | $35.16 | 7800 |
| 2022-01-11 | 54.76 | $35.10 | 27226 |
| 2022-01-10 | 54.91 | $35.11 | 7903 |
| 2022-01-07 | 57.42 | $35.28 | 4500 |
| 2022-01-06 | 58.46 | $35.35 | 21600 |
| 2022-01-05 | 59.19 | $35.40 | 8136 |
| 2022-01-04 | 62.60 | $35.63 | 20129 |
| 2022-01-03 | 61.59 | $35.52 | 4322 |
| 2021-12-31 | 67.05 | $35.87 | 7617 |
| 2021-12-30 | 66.57 | $35.81 | 4400 |
| 2021-12-29 | 67.35 | $35.86 | 2521 |
| 2021-12-28 | 65.82 | $35.66 | 21000 |
| 2021-12-27 | 64.65 | $35.51 | 6614 |
| 2021-12-23 | 60.91 | $35.07 | 5400 |
| 2021-12-22 | 61.76 | $35.13 | 12309 |
| 2021-12-21 | 59.43 | $34.87 | 11637 |
| 2021-12-20 | 57.94 | $34.71 | 9007 |
| 2021-12-17 | 60.18 | $34.88 | 5319 |
| 2021-12-16 | 67.12 | $35.36 | 9348 |
| 2021-12-15 | 64.88 | $35.08 | 7200 |
| 2021-12-14 | 60.58 | $34.61 | 7102 |
| 2021-12-13 | 63.24 | $34.78 | 10626 |
| 2021-12-10 | 61.34 | $34.58 | 4900 |
| 2021-12-09 | 57.72 | $34.23 | 5200 |
| 2021-12-08 | 58.77 | $34.30 | 7100 |
| 2021-12-07 | 58.66 | $34.29 | 8400 |
| 2021-12-06 | 55.87 | $34.02 | 9300 |
| 2021-12-03 | 50.85 | $33.59 | 15349 |
| 2021-12-02 | 48.79 | $33.43 | 7600 |
| 2021-12-01 | 41.01 | $32.90 | 6200 |
| 2021-11-30 | 42.87 | $33.06 | 8414 |
| 2021-11-29 | 56.07 | $33.93 | 3800 |
| 2021-11-26 | 50.22 | $33.58 | 4900 |
| 2021-11-24 | 61.86 | $34.10 | 7500 |
| 2021-11-23 | 62.66 | $34.13 | 18400 |
| 2021-11-22 | 60.74 | $34.01 | 5600 |
| 2021-11-19 | 58.36 | $33.87 | 6100 |
| 2021-11-18 | 58.60 | $33.88 | 8700 |
| 2021-11-17 | 62.52 | $34.04 | 3900 |
| 2021-11-16 | 63.27 | $34.07 | 5402 |
| 2021-11-15 | 62.99 | $34.05 | 7200 |
| 2021-11-12 | 62.16 | $33.99 | 129249 |
| 2021-11-11 | 59.43 | $33.80 | 5100 |
| 2021-11-10 | 62.35 | $33.93 | 7800 |
| 2021-11-09 | 60.51 | $33.80 | 6334 |
| 2021-11-08 | 59.64 | $33.74 | 5240 |
| 2021-11-05 | 61.35 | $33.82 | 29239 |
| 2021-11-04 | 59.41 | $33.68 | 20500 |
| 2021-11-03 | 60.02 | $33.71 | 8700 |
| 2021-11-02 | 59.76 | $33.69 | 8632 |
| 2021-11-01 | 56.94 | $33.48 | 3722 |
| 2021-10-29 | 59.19 | $33.60 | 9400 |
| 2021-10-28 | 57.88 | $33.50 | 4600 |
| 2021-10-27 | 56.13 | $33.37 | 8200 |
| 2021-10-26 | 61.54 | $33.66 | 49000 |
| 2021-10-25 | 61.30 | $33.64 | 7100 |
| 2021-10-22 | 62.82 | $33.72 | 4100 |
| 2021-10-21 | 60.62 | $33.53 | 7930 |
| 2021-10-20 | 59.29 | $33.42 | 3736 |
| 2021-10-19 | 57.04 | $33.24 | 6207 |
| 2021-10-18 | 53.37 | $32.97 | 15708 |
| 2021-10-15 | 55.37 | $33.09 | 11300 |
| 2021-10-14 | 54.56 | $33.03 | 6149 |
| 2021-10-13 | 48.18 | $32.60 | 51200 |
| 2021-10-12 | 45.82 | $32.46 | 4630 |
| 2021-10-11 | 45.65 | $32.45 | 9600 |
| 2021-10-08 | 47.76 | $32.60 | 3600 |
| 2021-10-07 | 48.90 | $32.68 | 4400 |
| 2021-10-06 | 45.82 | $32.48 | 5300 |
| 2021-10-05 | 41.83 | $32.24 | 10410 |
| 2021-10-04 | 37.25 | $31.99 | 4300 |
| 2021-10-01 | 39.00 | $32.14 | 7400 |
| 2021-09-30 | 35.35 | $31.95 | 5900 |
| 2021-09-29 | 39.76 | $32.32 | 6238 |
| 2021-09-28 | 34.75 | $32.08 | 10100 |
| 2021-09-27 | 40.17 | $32.49 | 63300 |
| 2021-09-24 | 44.51 | $32.76 | 6037 |
| 2021-09-23 | 43.87 | $32.73 | 2901 |
| 2021-09-22 | 42.18 | $32.65 | 3427 |
| 2021-09-21 | 39.36 | $32.52 | 8700 |
| 2021-09-20 | 39.93 | $32.56 | 6444 |
| 2021-09-17 | 43.52 | $32.80 | 10600 |
| 2021-09-16 | 48.14 | $33.07 | 4818 |
| 2021-09-15 | 50.60 | $33.20 | 7501 |
| 2021-09-14 | 48.28 | $33.08 | 5424 |
| 2021-09-13 | 50.53 | $33.20 | 9100 |
| 2021-09-10 | 50.53 | $33.20 | 6611 |
| 2021-09-09 | 54.55 | $33.41 | 3930 |
| 2021-09-08 | 58.33 | $33.59 | 5100 |
| 2021-09-07 | 54.51 | $33.36 | 4400 |
| 2021-09-03 | 64.25 | $33.76 | 3800 |
| 2021-09-02 | 65.64 | $33.81 | 5200 |
| 2021-09-01 | 63.38 | $33.66 | 2900 |
| 2021-08-31 | 61.95 | $33.57 | 5308 |
| 2021-08-30 | 61.95 | $33.57 | 2800 |
| 2021-08-27 | 60.08 | $33.45 | 2600 |
| 2021-08-26 | 58.46 | $33.35 | 4600 |
| 2021-08-25 | 60.32 | $33.43 | 4500 |
| 2021-08-24 | 60.54 | $33.44 | 12028 |
| 2021-08-23 | 64.74 | $33.62 | 9422 |
| 2021-08-20 | 66.70 | $33.70 | 5944 |
| 2021-08-19 | 63.99 | $33.49 | 6310 |
| 2021-08-18 | 62.03 | $33.35 | 15221 |
| 2021-08-17 | 72.76 | $33.75 | 7600 |
| 2021-08-16 | 72.76 | $33.75 | 3600 |
| 2021-08-13 | 69.14 | $33.45 | 2526 |
| 2021-08-12 | 67.36 | $33.32 | 9500 |
| 2021-08-11 | 67.09 | $33.30 | 6100 |
| 2021-08-10 | 65.41 | $33.18 | 5000 |
| 2021-08-09 | 64.70 | $33.13 | 10422 |
| 2021-08-06 | 65.46 | $33.16 | 4212 |
| 2021-08-05 | 64.94 | $33.12 | 2300 |
| 2021-08-04 | 64.02 | $33.05 | 6000 |
| 2021-08-03 | 70.23 | $33.30 | 3600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-39.45
2026-07-31
Close Price
$41.00
Vol: 229402
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -39.45 | $41.00 | 229402 |
| 2026-07-30 | -35.78 | $41.08 | 4100 |
| 2026-07-29 | -15.38 | $41.50 | 1900 |
| 2026-07-28 | -10.90 | $41.57 | 7226 |
| 2026-07-27 | -7.85 | $40.96 | 8700 |
| 2026-07-24 | -14.29 | $40.72 | 29849 |
| 2026-07-23 | -44.86 | $40.04 | 2800 |
| 2026-07-22 | -44.86 | $40.04 | 20311 |
| 2026-07-21 | -42.79 | $40.02 | 3210 |
| 2026-07-20 | -27.20 | $40.32 | 2943 |
| 2026-07-17 | -23.20 | $40.42 | 3305 |
| 2026-07-16 | -6.42 | $40.54 | 3700 |
| 2026-07-15 | -45.87 | $39.68 | 4000 |
| 2026-07-14 | -34.86 | $39.92 | 3700 |
| 2026-07-13 | -18.35 | $40.28 | 3900 |
| 2026-07-10 | -28.44 | $40.06 | 3700 |
| 2026-07-09 | -37.16 | $39.87 | 4200 |
| 2026-07-08 | -31.65 | $39.99 | 5100 |
| 2026-07-07 | -9.17 | $40.48 | 3100 |
| 2026-07-06 | -11.35 | $40.14 | 3000 |
| 2026-07-02 | 0.00 | $40.35 | 2100 |
| 2026-07-01 | -9.76 | $39.61 | 4000 |
| 2026-06-30 | -27.10 | $39.28 | 5123 |
| 2026-06-29 | -18.69 | $39.37 | 3805 |
| 2026-06-26 | -15.89 | $39.40 | 4300 |
| 2026-06-25 | -65.42 | $38.87 | 4237 |
| 2026-06-24 | -43.97 | $39.15 | 7300 |
| 2026-06-23 | -72.54 | $38.89 | 3548 |
| 2026-06-22 | -97.89 | $38.53 | 8700 |
| 2026-06-18 | -93.23 | $38.68 | 5400 |
| 2026-06-17 | -93.75 | $38.72 | 3610 |
| 2026-06-16 | -46.15 | $39.38 | 3400 |
| 2026-06-15 | -53.85 | $39.29 | 4928 |
| 2026-06-12 | -45.30 | $39.39 | 4815 |
| 2026-06-11 | -57.27 | $39.25 | 3900 |
| 2026-06-10 | -41.73 | $39.34 | 3603 |
| 2026-06-09 | -44.60 | $39.30 | 4800 |
| 2026-06-08 | -68.75 | $38.93 | 2640 |
| 2026-06-05 | -36.11 | $39.40 | 900 |
| 2026-06-04 | -57.64 | $39.09 | 10139 |
| 2026-06-03 | -70.83 | $38.90 | 1519 |
| 2026-06-02 | -65.28 | $38.98 | 4947 |
| 2026-06-01 | -70.14 | $38.91 | 1500 |
| 2026-05-29 | -63.89 | $39.00 | 72527 |
| 2026-05-28 | -45.83 | $39.26 | 3300 |
| 2026-05-27 | -31.25 | $39.47 | 4800 |
| 2026-05-26 | -16.67 | $39.68 | 4100 |
| 2026-05-22 | -0.70 | $39.90 | 5200 |
| 2026-05-21 | -10.16 | $39.63 | 2500 |
| 2026-05-20 | -17.97 | $39.53 | 17841 |
| 2026-05-19 | -22.66 | $39.47 | 3800 |
| 2026-05-18 | 0.00 | $39.53 | 11413 |
| 2026-05-15 | -51.96 | $38.97 | 1810 |
| 2026-05-14 | -43.14 | $39.06 | 3500 |
| 2026-05-13 | -71.57 | $38.77 | 2426 |
| 2026-05-12 | -66.67 | $38.82 | 2206 |
| 2026-05-11 | -85.29 | $38.63 | 3717 |
| 2026-05-08 | -100.00 | $38.61 | 2108 |
| 2026-05-07 | -92.11 | $38.80 | 4300 |
| 2026-05-06 | -93.42 | $38.79 | 4400 |
| 2026-05-05 | -75.00 | $38.93 | 3320 |
| 2026-05-04 | -84.42 | $38.85 | 800 |
| 2026-05-01 | -45.00 | $39.14 | 3100 |
| 2026-04-30 | -23.68 | $39.23 | 1800 |
| 2026-04-29 | -57.02 | $38.85 | 6744 |
| 2026-04-28 | -35.61 | $39.03 | 7922 |
| 2026-04-27 | -42.86 | $38.84 | 3300 |
| 2026-04-24 | -29.31 | $38.99 | 3047 |
| 2026-04-23 | -17.24 | $39.20 | 5100 |
| 2026-04-22 | -35.06 | $38.89 | 24654 |
| 2026-04-21 | -29.31 | $38.99 | 2600 |
| 2026-04-20 | -10.92 | $39.31 | 2900 |
| 2026-04-17 | -4.22 | $39.35 | 1800 |
| 2026-04-16 | -15.38 | $39.08 | 4900 |
| 2026-04-15 | -21.79 | $38.98 | 1011 |
| 2026-04-14 | -37.04 | $38.95 | 1745 |
| 2026-04-13 | -34.92 | $38.99 | 3001 |
| 2026-04-10 | -46.56 | $38.77 | 900 |
| 2026-04-09 | -22.22 | $39.23 | 1300 |
| 2026-04-08 | -23.81 | $39.20 | 1900 |
| 2026-04-07 | -51.90 | $38.77 | 4330 |
| 2026-04-06 | -47.66 | $38.88 | 2300 |
| 2026-04-02 | -58.72 | $38.73 | 1234 |
| 2026-04-01 | -73.26 | $38.45 | 3938 |
| 2026-03-31 | -78.85 | $38.35 | 2848 |
| 2026-03-30 | -88.89 | $38.07 | 15449 |
| 2026-03-27 | -100.00 | $37.76 | 1630 |
| 2026-03-26 | -98.84 | $38.20 | 2034 |
| 2026-03-25 | -91.12 | $38.40 | 2000 |
| 2026-03-24 | -97.68 | $38.23 | 2201 |
| 2026-03-23 | -93.44 | $38.34 | 6204 |
| 2026-03-20 | -100.00 | $38.17 | 7000 |
| 2026-03-19 | -95.48 | $38.65 | 1500 |
| 2026-03-18 | -100.00 | $38.77 | 3528 |
| 2026-03-17 | -84.05 | $39.39 | 1429 |
| 2026-03-16 | -82.82 | $39.41 | 2700 |
| 2026-03-13 | -91.41 | $39.27 | 4629 |
| 2026-03-12 | -100.00 | $39.13 | 5200 |
| 2026-03-11 | -91.61 | $39.34 | 5900 |
| 2026-03-10 | -85.71 | $39.56 | 1500 |
| 2026-03-09 | -63.57 | $39.87 | 3809 |
| 2026-03-06 | -46.43 | $40.11 | 1500 |
| 2026-03-05 | -36.43 | $40.25 | 3236 |
| 2026-03-04 | -15.00 | $40.55 | 5200 |
| 2026-03-03 | -22.15 | $40.43 | 3538 |
| 2026-03-02 | -11.41 | $40.59 | 4300 |
| 2026-02-27 | 0.00 | $40.63 | 5331 |
| 2026-02-26 | 0.00 | $40.33 | 3400 |
| 2026-02-25 | -1.03 | $40.00 | 7600 |
| 2026-02-24 | -12.37 | $39.89 | 5742 |
| 2026-02-23 | -32.99 | $39.69 | 4800 |
| 2026-02-20 | -15.46 | $39.86 | 27906 |
| 2026-02-19 | -30.93 | $39.71 | 1900 |
| 2026-02-18 | -32.99 | $39.69 | 95000 |
| 2026-02-17 | -37.50 | $39.62 | 25800 |
| 2026-02-13 | -32.69 | $39.67 | 1546 |
| 2026-02-12 | -62.50 | $39.36 | 9500 |
| 2026-02-11 | -23.08 | $39.77 | 43300 |
| 2026-02-10 | -8.77 | $39.91 | 2500 |
| 2026-02-09 | -11.58 | $39.71 | 4243 |
| 2026-02-06 | 0.00 | $39.82 | 4600 |
| 2026-02-05 | -16.00 | $39.57 | 4400 |
| 2026-02-04 | -10.57 | $39.62 | 5739 |
| 2026-02-03 | -26.55 | $39.35 | 2734 |
| 2026-02-02 | -8.66 | $39.54 | 3518 |
| 2026-01-30 | -19.69 | $39.40 | 5200 |
| 2026-01-29 | -33.07 | $39.23 | 16500 |
| 2026-01-28 | -25.20 | $39.33 | 395100 |
| 2026-01-27 | -11.02 | $39.51 | 20837 |
| 2026-01-26 | -7.09 | $39.56 | 13100 |
| 2026-01-23 | -15.38 | $39.37 | 1200 |
| 2026-01-22 | -11.11 | $39.42 | 9892 |
| 2026-01-21 | -17.95 | $39.34 | 10031 |
| 2026-01-20 | -45.30 | $39.02 | 5326 |
| 2026-01-16 | 0.00 | $39.55 | 18500 |
| 2026-01-15 | -5.66 | $39.38 | 3800 |
| 2026-01-14 | -1.04 | $39.33 | 3218 |
| 2026-01-13 | -7.04 | $39.04 | 31300 |
| 2026-01-12 | -5.63 | $39.05 | 2804 |
| 2026-01-09 | -12.68 | $39.00 | 13100 |
| 2026-01-08 | -4.48 | $39.02 | 19200 |
| 2026-01-07 | -63.24 | $38.60 | 184941 |
| 2026-01-06 | -23.53 | $38.87 | 8000 |
| 2026-01-05 | -69.12 | $38.56 | 5100 |
| 2026-01-02 | -77.94 | $38.50 | 10100 |
| 2025-12-31 | -50.00 | $38.69 | 4546 |
| 2025-12-30 | -5.88 | $38.99 | 6000 |
| 2025-12-29 | -30.34 | $38.97 | 4500 |
| 2025-12-26 | -39.81 | $38.97 | 7442 |
| 2025-12-24 | -36.89 | $39.00 | 5300 |
| 2025-12-23 | -47.57 | $38.89 | 9919 |
| 2025-12-22 | -32.70 | $38.86 | 18300 |
| 2025-12-19 | -46.54 | $38.64 | 16244 |
| 2025-12-18 | -42.14 | $38.71 | 4200 |
| 2025-12-17 | -37.74 | $38.78 | 5200 |
| 2025-12-16 | -49.69 | $38.59 | 6600 |
| 2025-12-15 | -31.45 | $38.88 | 9415 |
| 2025-12-12 | -44.03 | $38.68 | 7000 |
| 2025-12-11 | -35.22 | $38.82 | 78329 |
| 2025-12-10 | -55.35 | $38.50 | 3100 |
| 2025-12-09 | -64.78 | $38.35 | 33800 |
| 2025-12-08 | -55.97 | $38.49 | 3500 |
| 2025-12-05 | -35.22 | $38.82 | 9100 |
| 2025-12-04 | -30.82 | $38.89 | 12724 |
| 2025-12-03 | -26.42 | $38.96 | 7500 |
| 2025-12-02 | -32.08 | $38.87 | 6300 |
| 2025-12-01 | -24.53 | $38.99 | 16701 |
| 2025-11-28 | -0.63 | $39.37 | 3544 |
| 2025-11-26 | -3.31 | $39.25 | 24441 |
| 2025-11-25 | 0.00 | $39.13 | 11044 |
| 2025-11-24 | -40.43 | $38.63 | 110500 |
| 2025-11-21 | -31.13 | $38.84 | 11600 |
| 2025-11-20 | -62.91 | $38.36 | 4800 |
| 2025-11-19 | -58.13 | $38.47 | 21147 |
| 2025-11-18 | -59.18 | $38.60 | 11247 |
| 2025-11-17 | -59.69 | $38.59 | 11247 |
| 2025-11-14 | -47.45 | $38.83 | 9233 |
| 2025-11-13 | -46.43 | $38.85 | 2823 |
| 2025-11-12 | -37.24 | $39.03 | 900 |
| 2025-11-11 | -43.37 | $38.91 | 1500 |
| 2025-11-10 | -58.16 | $38.62 | 4613 |
| 2025-11-07 | -67.35 | $38.44 | 2300 |
| 2025-11-06 | -84.18 | $38.11 | 3407 |
| 2025-11-05 | -75.00 | $38.29 | 3947 |
| 2025-11-04 | -78.06 | $38.23 | 3300 |
| 2025-11-03 | -84.18 | $38.11 | 5600 |
| 2025-10-31 | -78.45 | $38.34 | 4407 |
| 2025-10-30 | -75.14 | $38.40 | 11000 |
| 2025-10-29 | -96.18 | $38.25 | 4049 |
| 2025-10-28 | -95.29 | $38.95 | 4736 |
| 2025-10-27 | -59.18 | $39.31 | 3000 |
| 2025-10-24 | -69.39 | $39.21 | 1815 |
| 2025-10-23 | -62.24 | $39.28 | 4442 |
| 2025-10-22 | -38.78 | $39.51 | 2715 |
| 2025-10-21 | -31.63 | $39.58 | 1300 |
| 2025-10-20 | -39.80 | $39.50 | 2829 |
| 2025-10-17 | -64.29 | $39.26 | 1043 |
| 2025-10-16 | -100.00 | $38.91 | 3700 |
| 2025-10-15 | -67.50 | $39.35 | 4500 |
| 2025-10-14 | -42.50 | $39.55 | 4717 |
| 2025-10-13 | -84.81 | $39.22 | 16500 |
| 2025-10-10 | -94.59 | $39.19 | 3600 |
| 2025-10-09 | -79.52 | $39.32 | 4200 |
| 2025-10-08 | -48.96 | $39.64 | 3000 |
| 2025-10-07 | -53.13 | $39.60 | 4700 |
| 2025-10-06 | -55.21 | $39.58 | 3800 |
| 2025-10-03 | -57.29 | $39.56 | 4700 |
| 2025-10-02 | -71.88 | $39.42 | 3906 |
| 2025-10-01 | -58.33 | $39.55 | 4200 |
| 2025-09-30 | -28.13 | $39.84 | 5500 |
| 2025-09-29 | -46.88 | $39.66 | 3117 |
| 2025-09-26 | -59.38 | $39.54 | 5228 |
| 2025-09-25 | -91.67 | $39.23 | 15700 |
| 2025-09-24 | -69.41 | $39.52 | 30500 |
| 2025-09-23 | -76.47 | $39.46 | 3447 |
| 2025-09-22 | -91.40 | $39.34 | 4400 |
| 2025-09-19 | -93.97 | $39.38 | 5100 |
| 2025-09-18 | -100.00 | $39.36 | 9600 |
| 2025-09-17 | -88.07 | $39.51 | 6000 |
| 2025-09-16 | -99.08 | $39.39 | 5428 |
| 2025-09-15 | -84.62 | $39.59 | 12400 |
| 2025-09-12 | -57.69 | $39.87 | 2200 |
| 2025-09-11 | -34.62 | $40.11 | 2000 |
| 2025-09-10 | -91.35 | $39.52 | 4734 |
| 2025-09-09 | -81.61 | $39.76 | 4341 |
| 2025-09-08 | -78.16 | $39.79 | 5200 |
| 2025-09-05 | -81.61 | $39.76 | 10000 |
| 2025-09-04 | -65.52 | $39.90 | 8500 |
| 2025-09-03 | -81.61 | $39.76 | 5424 |
| 2025-09-02 | -76.47 | $39.82 | 9300 |
| 2025-08-29 | -45.92 | $40.02 | 6000 |
| 2025-08-28 | -56.76 | $39.84 | 5745 |
| 2025-08-27 | -45.05 | $39.97 | 6505 |
| 2025-08-26 | -58.56 | $39.82 | 5406 |
| 2025-08-25 | -54.05 | $39.87 | 5815 |
| 2025-08-22 | -17.12 | $40.28 | 2118 |
| 2025-08-21 | -21.50 | $40.20 | 7909 |
| 2025-08-20 | -6.54 | $40.36 | 3844 |
| 2025-08-19 | -22.09 | $40.03 | 18500 |
| 2025-08-18 | -68.60 | $39.63 | 3100 |
| 2025-08-15 | -55.81 | $39.74 | 5418 |
| 2025-08-14 | -47.67 | $39.81 | 9720 |
| 2025-08-13 | -18.60 | $40.06 | 11200 |
| 2025-08-12 | -44.68 | $39.80 | 5648 |
| 2025-08-11 | -40.43 | $39.84 | 4729 |
| 2025-08-08 | -29.79 | $39.94 | 3800 |
| 2025-08-07 | -46.81 | $39.78 | 3400 |
| 2025-08-06 | -38.30 | $39.86 | 12700 |
| 2025-08-05 | -60.64 | $39.65 | 11100 |
| 2025-08-04 | -28.72 | $39.95 | 20200 |
| 2025-08-01 | -73.40 | $39.53 | 17721 |
| 2025-07-31 | -72.34 | $39.54 | 369835 |
| 2025-07-30 | -55.32 | $39.70 | 7048 |
| 2025-07-29 | -40.00 | $39.91 | 3938 |
| 2025-07-28 | -54.29 | $39.76 | 4317 |
| 2025-07-25 | -12.38 | $40.20 | 3103 |
| 2025-07-24 | -17.14 | $40.15 | 3442 |
| 2025-07-23 | -34.29 | $39.97 | 7400 |
| 2025-07-22 | -28.57 | $40.03 | 3200 |
| 2025-07-21 | -62.86 | $39.67 | 3100 |
| 2025-07-18 | -62.86 | $39.67 | 2000 |
| 2025-07-17 | -66.67 | $39.63 | 13900 |
| 2025-07-16 | -71.43 | $39.58 | 108103 |
| 2025-07-15 | -96.19 | $39.32 | 2900 |
| 2025-07-14 | -56.19 | $39.74 | 1346 |
| 2025-07-11 | -69.52 | $39.60 | 3000 |
| 2025-07-10 | -47.62 | $39.83 | 9346 |
| 2025-07-09 | -39.05 | $39.92 | 5400 |
| 2025-07-08 | -44.76 | $39.86 | 1800 |
| 2025-07-07 | -28.57 | $40.03 | 13940 |
| 2025-07-03 | -19.05 | $40.13 | 3212 |
| 2025-07-02 | -46.67 | $39.84 | 8600 |
| 2025-07-01 | -8.57 | $40.24 | 7313 |
| 2025-06-30 | -32.29 | $39.93 | 5915 |
| 2025-06-27 | -57.29 | $39.69 | 7300 |
| 2025-06-26 | -67.71 | $39.59 | 7903 |
| 2025-06-25 | -65.63 | $39.61 | 5408 |
| 2025-06-24 | -27.08 | $39.98 | 2243 |
| 2025-06-23 | -42.71 | $39.83 | 3700 |
| 2025-06-20 | -88.54 | $39.39 | 4200 |
| 2025-06-18 | -100.00 | $39.43 | 4232 |
| 2025-06-17 | -92.93 | $39.56 | 12900 |
| 2025-06-16 | -78.00 | $39.71 | 229819 |
| 2025-06-13 | -80.00 | $39.69 | 5100 |
| 2025-06-12 | -28.00 | $40.14 | 12900 |
| 2025-06-11 | -45.64 | $39.81 | 26825 |
| 2025-06-10 | -38.26 | $39.92 | 5202 |
| 2025-06-09 | -36.91 | $39.94 | 2700 |
| 2025-06-06 | -30.20 | $40.04 | 14300 |
| 2025-06-05 | -39.60 | $39.90 | 2600 |
| 2025-06-04 | -30.87 | $40.03 | 2700 |
| 2025-06-03 | -16.78 | $40.24 | 10000 |
| 2025-06-02 | -22.15 | $40.16 | 3737 |
| 2025-05-30 | -18.12 | $40.22 | 6144 |
| 2025-05-29 | -33.56 | $39.99 | 21800 |
| 2025-05-28 | -38.99 | $39.87 | 4100 |
| 2025-05-27 | -20.24 | $40.15 | 4600 |
| 2025-05-23 | -40.00 | $39.77 | 2439 |
| 2025-05-22 | -35.47 | $39.77 | 10600 |
| 2025-05-21 | -25.62 | $39.97 | 3113 |
| 2025-05-20 | -6.40 | $40.36 | 7400 |
| 2025-05-19 | -0.88 | $40.47 | 38945 |
| 2025-05-16 | 0.00 | $40.28 | 10843 |
| 2025-05-15 | -2.83 | $39.95 | 6500 |
| 2025-05-14 | -34.82 | $39.16 | 88600 |
| 2025-05-13 | -27.13 | $39.35 | 5934 |
| 2025-05-12 | -10.93 | $39.75 | 15437 |
| 2025-05-09 | -21.05 | $39.50 | 20632 |
| 2025-05-08 | -14.63 | $39.59 | 4902 |
| 2025-05-07 | 0.00 | $39.73 | 1800 |
| 2025-05-06 | -6.30 | $39.47 | 13800 |
| 2025-05-05 | -4.58 | $39.53 | 7904 |
| 2025-05-02 | -2.58 | $39.60 | 4400 |
| 2025-05-01 | -23.76 | $39.28 | 5216 |
| 2025-04-30 | -19.01 | $39.48 | 13022 |
| 2025-04-29 | -26.42 | $39.18 | 11000 |
| 2025-04-28 | -32.27 | $38.95 | 7400 |
| 2025-04-25 | -36.70 | $38.77 | 6222 |
| 2025-04-24 | -37.44 | $38.74 | 10000 |
| 2025-04-23 | -37.93 | $38.72 | 92200 |
| 2025-04-22 | -38.42 | $38.70 | 17400 |
| 2025-04-21 | -57.88 | $37.91 | 4947 |
| 2025-04-17 | -40.64 | $38.61 | 15126 |
| 2025-04-16 | -44.58 | $38.45 | 6600 |
| 2025-04-15 | -35.22 | $38.83 | 8310 |
| 2025-04-14 | -31.53 | $38.98 | 12328 |
| 2025-04-11 | -43.60 | $38.49 | 11942 |
| 2025-04-10 | -59.36 | $37.85 | 16305 |
| 2025-04-09 | -50.00 | $38.23 | 7800 |
| 2025-04-08 | -93.07 | $36.50 | 160613 |
| 2025-04-07 | -84.89 | $36.89 | 7600 |
| 2025-04-04 | -100.00 | $37.58 | 34600 |
| 2025-04-03 | -36.57 | $39.83 | 4841 |
| 2025-04-02 | -12.57 | $40.25 | 2635 |
| 2025-04-01 | -20.00 | $40.12 | 6212 |
| 2025-03-31 | -16.00 | $40.19 | 6841 |
| 2025-03-28 | -51.35 | $39.62 | 5404 |
| 2025-03-27 | -29.73 | $40.02 | 22315 |
| 2025-03-26 | -34.05 | $39.94 | 3649 |
| 2025-03-25 | -47.57 | $39.69 | 4601 |
| 2025-03-24 | -44.86 | $39.74 | 7142 |
| 2025-03-21 | -64.32 | $39.38 | 4000 |
| 2025-03-20 | -49.73 | $39.65 | 12900 |
| 2025-03-19 | -50.27 | $39.64 | 14000 |
| 2025-03-18 | -56.22 | $39.53 | 6649 |
| 2025-03-17 | -47.03 | $39.70 | 25600 |
| 2025-03-14 | -67.57 | $39.32 | 45829 |
| 2025-03-13 | -96.22 | $38.79 | 4630 |
| 2025-03-12 | -97.06 | $38.92 | 4040 |
| 2025-03-11 | -91.84 | $39.22 | 8519 |
| 2025-03-10 | -40.13 | $39.96 | 4700 |
| 2025-03-07 | -28.22 | $40.11 | 38608 |
| 2025-03-06 | -50.92 | $39.74 | 42500 |
| 2025-03-05 | -33.33 | $40.01 | 15000 |
| 2025-03-04 | -39.04 | $39.84 | 44725 |
| 2025-03-03 | -9.13 | $40.38 | 3000 |
| 2025-02-28 | 0.00 | $40.29 | 7908 |
| 2025-02-27 | -20.47 | $39.85 | 4213 |
| 2025-02-26 | -16.67 | $39.90 | 11100 |
| 2025-02-25 | -1.67 | $40.17 | 12000 |
| 2025-02-24 | -6.71 | $39.85 | 4543 |
| 2025-02-21 | -9.33 | $39.67 | 7214 |
| 2025-02-20 | 0.00 | $39.73 | 3015 |
| 2025-02-19 | 0.00 | $39.69 | 11948 |
| 2025-02-18 | -14.69 | $39.45 | 6410 |
| 2025-02-14 | -19.14 | $39.35 | 6800 |
| 2025-02-13 | 0.00 | $39.66 | 6900 |
| 2025-02-12 | -1.49 | $39.34 | 9116 |
| 2025-02-11 | 0.00 | $39.37 | 10924 |
| 2025-02-10 | 0.00 | $39.15 | 6300 |
| 2025-02-07 | -8.26 | $38.95 | 15400 |
| 2025-02-06 | -0.41 | $39.13 | 8420 |
| 2025-02-05 | -1.68 | $39.07 | 104241 |
| 2025-02-04 | -8.77 | $38.81 | 11200 |
| 2025-02-03 | -5.70 | $38.88 | 3205 |
| 2025-01-31 | -11.40 | $38.75 | 2900 |
| 2025-01-30 | -3.60 | $38.87 | 7700 |
| 2025-01-29 | -18.75 | $38.42 | 9700 |
| 2025-01-28 | -12.50 | $38.55 | 3817 |
| 2025-01-27 | 0.00 | $38.75 | 6411 |
| 2025-01-24 | -2.87 | $38.42 | 7000 |
| 2025-01-23 | -9.77 | $38.30 | 4726 |
| 2025-01-22 | -8.62 | $38.32 | 5935 |
| 2025-01-21 | 0.00 | $38.47 | 3316 |
| 2025-01-17 | -2.11 | $38.12 | 10338 |
| 2025-01-16 | -20.00 | $37.89 | 11100 |
| 2025-01-15 | -56.21 | $37.47 | 7218 |
| 2025-01-14 | -66.27 | $37.30 | 4741 |
| 2025-01-13 | -85.71 | $37.02 | 5400 |
| 2025-01-10 | -98.56 | $36.76 | 25722 |
| 2025-01-08 | -85.86 | $37.25 | 11139 |
| 2025-01-07 | -100.00 | $37.01 | 9200 |
| 2025-01-06 | -100.00 | $37.03 | 7800 |
| 2025-01-03 | -86.88 | $37.39 | 10400 |
| 2025-01-02 | -93.67 | $37.24 | 2200 |
| 2024-12-31 | -88.16 | $37.37 | 2000 |
| 2024-12-30 | -89.23 | $37.38 | 9300 |
| 2024-12-27 | -85.71 | $37.63 | 1533 |
| 2024-12-26 | -75.86 | $37.89 | 6700 |
| 2024-12-24 | -79.31 | $37.80 | 3000 |
| 2024-12-23 | -88.12 | $37.57 | 5021 |
| 2024-12-20 | -88.51 | $37.56 | 6400 |
| 2024-12-19 | -100.00 | $37.26 | 2206 |
| 2024-12-18 | -100.00 | $37.33 | 6400 |
| 2024-12-17 | -95.79 | $38.05 | 4810 |
| 2024-12-16 | -100.00 | $38.15 | 4532 |
| 2024-12-13 | -98.72 | $38.33 | 3000 |
| 2024-12-12 | -85.62 | $38.62 | 5600 |
| 2024-12-11 | -84.93 | $38.63 | 3929 |
| 2024-12-10 | -78.08 | $38.73 | 5400 |
| 2024-12-09 | -80.82 | $38.69 | 17300 |
| 2024-12-06 | -52.74 | $39.10 | 5738 |
| 2024-12-05 | -43.15 | $39.24 | 2000 |
| 2024-12-04 | -41.78 | $39.26 | 4000 |
| 2024-12-03 | -26.54 | $39.31 | 4400 |
| 2024-12-02 | -15.72 | $39.51 | 2832 |
| 2024-11-29 | -3.06 | $39.80 | 2600 |
| 2024-11-27 | -5.68 | $39.74 | 7500 |
| 2024-11-26 | 0.00 | $39.63 | 4400 |
| 2024-11-25 | -7.65 | $39.39 | 3500 |
| 2024-11-22 | 0.00 | $39.34 | 5300 |
| 2024-11-21 | -11.24 | $39.08 | 6200 |
| 2024-11-20 | -34.91 | $38.68 | 9628 |
| 2024-11-19 | -43.79 | $38.53 | 4300 |
| 2024-11-18 | -37.87 | $38.63 | 4500 |
| 2024-11-15 | -46.75 | $38.48 | 1400 |
| 2024-11-14 | -37.87 | $38.63 | 1534 |
| 2024-11-13 | -14.20 | $39.03 | 3411 |
| 2024-11-12 | -19.53 | $38.94 | 12200 |
| 2024-11-11 | -14.20 | $39.03 | 1635 |
| 2024-11-08 | -7.38 | $38.96 | 10316 |
| 2024-11-07 | -30.34 | $38.59 | 3835 |
| 2024-11-06 | -25.52 | $38.66 | 10200 |
| 2024-11-05 | -70.34 | $38.01 | 11724 |
| 2024-11-04 | -92.41 | $37.69 | 2734 |
| 2024-11-01 | -89.86 | $37.70 | 1600 |
| 2024-10-31 | -85.81 | $37.76 | 4543 |
| 2024-10-30 | -66.22 | $38.05 | 3700 |
| 2024-10-29 | -62.84 | $38.10 | 12800 |
| 2024-10-28 | -53.38 | $38.24 | 2620 |
| 2024-10-25 | -58.78 | $38.16 | 7300 |
| 2024-10-24 | -33.78 | $38.53 | 3400 |
| 2024-10-23 | -23.65 | $38.68 | 2500 |
| 2024-10-22 | -19.59 | $38.74 | 4100 |
| 2024-10-21 | -18.92 | $38.75 | 2239 |
| 2024-10-18 | -2.70 | $38.99 | 6500 |
| 2024-10-17 | -7.09 | $38.86 | 3645 |
| 2024-10-16 | -6.38 | $38.87 | 4300 |
| 2024-10-15 | -24.11 | $38.62 | 3904 |
| 2024-10-14 | 0.00 | $38.64 | 2923 |
| 2024-10-11 | -15.48 | $38.26 | 3714 |
| 2024-10-10 | -47.62 | $37.99 | 2601 |
| 2024-10-09 | -20.24 | $38.22 | 7117 |
| 2024-10-08 | -59.55 | $37.86 | 2700 |
| 2024-10-07 | -89.89 | $37.59 | 7500 |
| 2024-10-04 | -43.82 | $38.00 | 4400 |
| 2024-10-03 | -55.56 | $37.89 | 10000 |
| 2024-10-02 | -37.78 | $38.05 | 5645 |
| 2024-10-01 | -24.44 | $38.17 | 9100 |
| 2024-09-30 | -16.67 | $38.24 | 4000 |
| 2024-09-27 | -30.00 | $38.12 | 3700 |
| 2024-09-26 | -44.44 | $37.99 | 3400 |
| 2024-09-25 | -44.44 | $37.99 | 1235 |
| 2024-09-24 | -30.00 | $38.12 | 5000 |
| 2024-09-23 | -17.78 | $38.23 | 5400 |
| 2024-09-20 | -40.82 | $37.99 | 2635 |
| 2024-09-19 | -40.20 | $37.98 | 3645 |
| 2024-09-18 | -55.88 | $37.82 | 5145 |
| 2024-09-17 | -21.49 | $38.13 | 4204 |
| 2024-09-16 | 0.00 | $38.33 | 3200 |
| 2024-09-13 | -10.29 | $38.08 | 1800 |
| 2024-09-12 | -24.66 | $37.86 | 2500 |
| 2024-09-11 | -28.89 | $37.70 | 941 |
| 2024-09-10 | -14.01 | $37.93 | 8700 |
| 2024-09-09 | -18.84 | $37.83 | 9100 |
| 2024-09-06 | -35.27 | $37.49 | 22442 |
| 2024-09-05 | -19.09 | $37.80 | 700 |
| 2024-09-04 | -4.93 | $38.11 | 1900 |
| 2024-09-03 | -8.94 | $38.00 | 5700 |
| 2024-08-30 | 0.00 | $38.17 | 4019 |
| 2024-08-29 | -6.25 | $37.86 | 7900 |
| 2024-08-28 | -4.85 | $37.77 | 18100 |
| 2024-08-27 | -2.27 | $37.76 | 47545 |
| 2024-08-26 | -4.55 | $37.71 | 7100 |
| 2024-08-23 | 0.00 | $37.62 | 5341 |
| 2024-08-22 | -4.66 | $37.45 | 6800 |
| 2024-08-21 | 0.00 | $37.48 | 15600 |
| 2024-08-20 | -2.38 | $37.25 | 6100 |
| 2024-08-19 | 0.00 | $37.27 | 9500 |
| 2024-08-16 | 0.00 | $37.06 | 25124 |
| 2024-08-15 | -2.33 | $36.87 | 3224 |
| 2024-08-14 | -13.39 | $36.58 | 5300 |
| 2024-08-13 | -32.14 | $36.37 | 7623 |
| 2024-08-12 | -49.11 | $36.18 | 3208 |
| 2024-08-09 | -33.93 | $36.35 | 6600 |
| 2024-08-08 | -36.61 | $36.32 | 4800 |
| 2024-08-07 | -66.07 | $35.99 | 13000 |
| 2024-08-06 | -49.66 | $36.00 | 11300 |
| 2024-08-05 | -67.35 | $35.74 | 20717 |
| 2024-08-02 | -13.61 | $36.53 | 4700 |
| 2024-08-01 | -8.16 | $36.61 | 11142 |
| 2024-07-31 | -13.61 | $36.53 | 12300 |
| 2024-07-30 | -17.76 | $36.46 | 4313 |
| 2024-07-29 | -19.87 | $36.42 | 3300 |
| 2024-07-26 | -30.77 | $36.25 | 4413 |
| 2024-07-25 | -61.54 | $35.77 | 12048 |
| 2024-07-24 | -52.56 | $35.91 | 4923 |
| 2024-07-23 | -35.90 | $36.17 | 13638 |
| 2024-07-22 | -22.44 | $36.38 | 3100 |
| 2024-07-19 | -37.18 | $36.15 | 11500 |
| 2024-07-18 | -20.51 | $36.41 | 9425 |
| 2024-07-17 | 0.00 | $36.67 | 2100 |
| 2024-07-16 | 0.00 | $36.43 | 3314 |
| 2024-07-15 | -13.82 | $36.07 | 9500 |
| 2024-07-12 | -12.20 | $36.09 | 7440 |
| 2024-07-11 | -32.76 | $35.79 | 36939 |
| 2024-07-10 | -56.03 | $35.52 | 6719 |
| 2024-07-09 | -73.28 | $35.32 | 9900 |
| 2024-07-08 | -69.83 | $35.36 | 4900 |
| 2024-07-05 | -59.48 | $35.48 | 2200 |
| 2024-07-03 | -68.97 | $35.37 | 4900 |
| 2024-07-02 | -68.97 | $35.37 | 5320 |
| 2024-07-01 | -81.20 | $35.22 | 6400 |
| 2024-06-28 | -47.50 | $35.41 | 2600 |
| 2024-06-27 | -38.37 | $35.51 | 7400 |
| 2024-06-26 | -29.05 | $35.65 | 3912 |
| 2024-06-25 | -22.35 | $35.77 | 5605 |
| 2024-06-24 | -7.82 | $36.03 | 3400 |
| 2024-06-21 | 0.00 | $35.82 | 3600 |
| 2024-06-20 | -7.86 | $35.67 | 7923 |
| 2024-06-18 | 0.00 | $35.61 | 2300 |
| 2024-06-17 | -7.83 | $35.44 | 8500 |
| 2024-06-14 | -26.55 | $35.21 | 5032 |
| 2024-06-13 | -22.12 | $35.26 | 9300 |
| 2024-06-12 | -22.12 | $35.26 | 4300 |
| 2024-06-11 | -20.35 | $35.28 | 2146 |
| 2024-06-10 | -16.81 | $35.32 | 3618 |
| 2024-06-07 | -15.04 | $35.34 | 2300 |
| 2024-06-06 | -16.07 | $35.32 | 3700 |
| 2024-06-05 | -15.18 | $35.33 | 4443 |
| 2024-06-04 | -20.54 | $35.27 | 3900 |
| 2024-06-03 | -41.07 | $35.04 | 2717 |
| 2024-05-31 | -34.17 | $35.09 | 2627 |
| 2024-05-30 | -73.02 | $34.58 | 12800 |
| 2024-05-29 | -85.50 | $34.38 | 2000 |
| 2024-05-28 | -67.18 | $34.62 | 6241 |
| 2024-05-24 | -38.93 | $34.99 | 1800 |
| 2024-05-23 | -39.69 | $34.98 | 5500 |
| 2024-05-22 | -9.92 | $35.37 | 3500 |
| 2024-05-21 | -12.21 | $35.34 | 7900 |
| 2024-05-20 | -15.27 | $35.30 | 4745 |
| 2024-05-17 | -0.76 | $35.49 | 6341 |
| 2024-05-16 | -1.52 | $35.45 | 5641 |
| 2024-05-15 | 0.00 | $35.27 | 2000 |
| 2024-05-14 | -13.14 | $35.08 | 1830 |
| 2024-05-13 | -12.41 | $35.09 | 5500 |
| 2024-05-10 | 0.00 | $35.13 | 1000 |
| 2024-05-09 | 0.00 | $35.07 | 4727 |
| 2024-05-08 | 0.00 | $34.90 | 4735 |
| 2024-05-07 | 0.00 | $34.86 | 2844 |
| 2024-05-06 | -40.83 | $34.60 | 2223 |
| 2024-05-03 | -51.67 | $34.47 | 2642 |
| 2024-05-02 | -70.83 | $34.24 | 1706 |
| 2024-05-01 | -73.25 | $34.31 | 4200 |
| 2024-04-30 | -71.97 | $34.33 | 3100 |
| 2024-04-29 | -50.32 | $34.67 | 3800 |
| 2024-04-26 | -60.34 | $34.60 | 3725 |
| 2024-04-25 | -56.61 | $34.71 | 13041 |
| 2024-04-24 | -51.32 | $34.81 | 7300 |
| 2024-04-23 | -55.03 | $34.74 | 1600 |
| 2024-04-22 | -67.20 | $34.51 | 15809 |
| 2024-04-19 | -77.78 | $34.31 | 8338 |
| 2024-04-18 | -93.12 | $34.02 | 4742 |
| 2024-04-17 | -95.24 | $33.98 | 3800 |
| 2024-04-16 | -98.40 | $33.93 | 6145 |
| 2024-04-15 | -99.44 | $34.02 | 2600 |
| 2024-04-12 | -97.53 | $34.20 | 10900 |
| 2024-04-11 | -100.00 | $34.52 | 16300 |
| 2024-04-10 | -91.67 | $34.79 | 2700 |
| 2024-04-09 | -77.78 | $35.08 | 4438 |
| 2024-04-08 | -86.67 | $35.00 | 4800 |
| 2024-04-05 | -83.33 | $35.03 | 1921 |
| 2024-04-04 | -96.67 | $34.91 | 4800 |
| 2024-04-03 | -75.00 | $35.27 | 12300 |
| 2024-04-02 | -51.25 | $35.37 | 44500 |
| 2024-04-01 | -28.75 | $35.55 | 4415 |
| 2024-03-28 | 0.00 | $35.78 | 2900 |
| 2024-03-27 | 0.00 | $35.70 | 5612 |
| 2024-03-26 | -57.14 | $35.17 | 4800 |
| 2024-03-25 | -49.30 | $35.22 | 9300 |
| 2024-03-22 | -21.13 | $35.42 | 2300 |
| 2024-03-21 | -7.04 | $35.52 | 4500 |
| 2024-03-20 | -5.26 | $35.49 | 6500 |
| 2024-03-19 | -7.37 | $35.45 | 20830 |
| 2024-03-18 | -30.77 | $35.20 | 2914 |
| 2024-03-15 | -35.85 | $35.14 | 4116 |
| 2024-03-14 | -23.42 | $35.26 | 4900 |
| 2024-03-13 | -6.67 | $35.43 | 9534 |
| 2024-03-12 | -0.68 | $35.50 | 4900 |
| 2024-03-11 | -0.76 | $35.34 | 3638 |
| 2024-03-08 | -11.81 | $35.16 | 4134 |
| 2024-03-07 | -4.72 | $35.25 | 6500 |
| 2024-03-06 | 0.00 | $35.19 | 1712 |
| 2024-03-05 | -18.26 | $34.98 | 6700 |
| 2024-03-04 | -8.70 | $35.09 | 4127 |
| 2024-03-01 | -13.91 | $35.03 | 3400 |
| 2024-02-29 | -14.17 | $35.02 | 2302 |
| 2024-02-28 | -13.33 | $35.03 | 4143 |
| 2024-02-27 | -17.50 | $34.98 | 4449 |
| 2024-02-26 | -18.33 | $34.97 | 5400 |
| 2024-02-23 | -1.67 | $35.17 | 6100 |
| 2024-02-22 | -7.55 | $34.95 | 8344 |
| 2024-02-21 | 0.00 | $34.67 | 3600 |
| 2024-02-20 | -19.28 | $34.51 | 19200 |
| 2024-02-16 | -21.69 | $34.49 | 5240 |
| 2024-02-15 | 0.00 | $34.57 | 4125 |
| 2024-02-14 | -12.63 | $34.35 | 2900 |
| 2024-02-13 | -23.76 | $34.23 | 12600 |
| 2024-02-12 | -6.93 | $34.40 | 4125 |
| 2024-02-09 | -6.93 | $34.40 | 5806 |
| 2024-02-08 | -9.90 | $34.37 | 12810 |
| 2024-02-07 | -8.91 | $34.38 | 3600 |
| 2024-02-06 | -22.77 | $34.24 | 7700 |
| 2024-02-05 | -31.78 | $34.13 | 7100 |
| 2024-02-02 | -7.27 | $34.39 | 104913 |
| 2024-02-01 | -2.80 | $34.41 | 9411 |
| 2024-01-31 | -32.71 | $34.09 | 12908 |
| 2024-01-30 | 0.00 | $34.44 | 15300 |
| 2024-01-29 | -1.15 | $34.23 | 19800 |
| 2024-01-26 | -7.14 | $34.15 | 17300 |
| 2024-01-25 | 0.00 | $34.17 | 205000 |
| 2024-01-24 | -26.74 | $33.91 | 242644 |
| 2024-01-23 | 0.00 | $34.09 | 7249 |
| 2024-01-22 | -8.79 | $33.98 | 6300 |
| 2024-01-19 | -7.14 | $33.93 | 40911 |
| 2024-01-18 | 0.00 | $33.77 | 4400 |
| 2024-01-17 | -33.87 | $33.56 | 185300 |
| 2024-01-16 | -20.97 | $33.64 | 9800 |
| 2024-01-12 | -1.61 | $33.76 | 27128 |
| 2024-01-11 | -36.84 | $33.63 | 3300 |
| 2024-01-10 | -32.89 | $33.66 | 4600 |
| 2024-01-09 | -42.11 | $33.59 | 4500 |
| 2024-01-08 | -25.74 | $33.65 | 2800 |
| 2024-01-05 | -45.54 | $33.45 | 5900 |
| 2024-01-04 | -38.61 | $33.52 | 5731 |
| 2024-01-03 | -39.60 | $33.51 | 3300 |
| 2024-01-02 | -27.72 | $33.63 | 7400 |
| 2023-12-29 | -34.65 | $33.56 | 14100 |
| 2023-12-28 | -31.67 | $33.53 | 8200 |
| 2023-12-27 | -34.65 | $33.47 | 8747 |
| 2023-12-26 | -40.16 | $33.40 | 4300 |
| 2023-12-22 | -46.46 | $33.32 | 18900 |
| 2023-12-21 | -47.24 | $33.31 | 18534 |
| 2023-12-20 | -58.27 | $33.17 | 5825 |
| 2023-12-19 | -27.61 | $33.54 | 2800 |
| 2023-12-18 | -26.45 | $33.50 | 20900 |
| 2023-12-15 | -40.65 | $33.28 | 4947 |
| 2023-12-14 | -28.39 | $33.47 | 12400 |
| 2023-12-13 | 0.00 | $33.91 | 5400 |
| 2023-12-12 | -4.07 | $33.47 | 6724 |
| 2023-12-11 | -0.82 | $33.30 | 13604 |
| 2023-12-08 | -20.98 | $33.01 | 7500 |
| 2023-12-07 | -18.92 | $33.03 | 7500 |
| 2023-12-06 | -19.59 | $33.02 | 3600 |
| 2023-12-05 | -15.54 | $33.08 | 18925 |
| 2023-12-04 | -2.70 | $33.27 | 11400 |
| 2023-12-01 | -1.38 | $33.26 | 13720 |
| 2023-11-30 | 0.00 | $33.07 | 11621 |
| 2023-11-29 | -15.25 | $32.65 | 3700 |
| 2023-11-28 | -7.84 | $32.76 | 17439 |
| 2023-11-27 | -3.17 | $32.80 | 6123 |
| 2023-11-24 | -1.28 | $32.84 | 3800 |
| 2023-11-22 | 0.00 | $32.83 | 10726 |
| 2023-11-21 | -1.40 | $32.64 | 14900 |
| 2023-11-20 | -3.35 | $32.54 | 7800 |
| 2023-11-17 | -5.74 | $32.49 | 6703 |
| 2023-11-16 | -4.43 | $32.46 | 12601 |
| 2023-11-15 | -3.94 | $32.47 | 6200 |
| 2023-11-14 | -4.43 | $32.46 | 8334 |
| 2023-11-13 | -0.60 | $32.17 | 4600 |
| 2023-11-10 | 0.00 | $32.13 | 2800 |
| 2023-11-09 | -14.29 | $31.84 | 31200 |
| 2023-11-08 | -1.95 | $32.03 | 5800 |
| 2023-11-07 | -4.55 | $31.99 | 12700 |
| 2023-11-06 | -3.90 | $32.00 | 3414 |
| 2023-11-03 | -3.25 | $32.01 | 4800 |
| 2023-11-02 | -9.09 | $31.72 | 7600 |
| 2023-11-01 | -46.97 | $31.22 | 50100 |
| 2023-10-31 | -56.82 | $31.09 | 7313 |
| 2023-10-30 | -73.48 | $30.87 | 7414 |
| 2023-10-27 | -96.97 | $30.56 | 29132 |
| 2023-10-26 | -74.36 | $30.97 | 4000 |
| 2023-10-25 | -62.39 | $31.11 | 6525 |
| 2023-10-24 | -61.54 | $31.12 | 3600 |
| 2023-10-23 | -81.20 | $30.89 | 7618 |
| 2023-10-20 | -63.25 | $31.10 | 3114 |
| 2023-10-19 | -46.72 | $31.32 | 11800 |
| 2023-10-18 | -48.78 | $31.51 | 9005 |
| 2023-10-17 | -47.72 | $31.70 | 7600 |
| 2023-10-16 | -47.21 | $31.71 | 12600 |
| 2023-10-13 | -62.44 | $31.41 | 3425 |
| 2023-10-12 | -67.01 | $31.32 | 8300 |
| 2023-10-11 | -57.36 | $31.51 | 16600 |
| 2023-10-10 | -57.36 | $31.51 | 28814 |
| 2023-10-09 | -63.45 | $31.39 | 1700 |
| 2023-10-06 | -79.70 | $31.07 | 2744 |
| 2023-10-05 | -89.85 | $30.87 | 20900 |
| 2023-10-04 | -86.80 | $30.93 | 10706 |
| 2023-10-03 | -96.45 | $30.74 | 10530 |
| 2023-10-02 | -92.02 | $30.91 | 15300 |
| 2023-09-29 | -94.55 | $31.15 | 5022 |
| 2023-09-28 | -84.80 | $31.32 | 15910 |
| 2023-09-27 | -95.03 | $31.15 | 8400 |
| 2023-09-26 | -100.00 | $31.31 | 3400 |
| 2023-09-25 | -92.31 | $31.67 | 3000 |
| 2023-09-22 | -100.00 | $31.70 | 2600 |
| 2023-09-21 | -100.00 | $31.95 | 6300 |
| 2023-09-20 | -60.49 | $32.38 | 9133 |
| 2023-09-19 | -59.26 | $32.39 | 9100 |
| 2023-09-18 | -57.83 | $32.39 | 10949 |
| 2023-09-15 | -66.27 | $32.32 | 5000 |
| 2023-09-14 | -38.55 | $32.55 | 9010 |
| 2023-09-13 | -66.27 | $32.32 | 6728 |
| 2023-09-12 | -69.88 | $32.29 | 34100 |
| 2023-09-11 | -68.67 | $32.30 | 7200 |
| 2023-09-08 | -78.31 | $32.22 | 7034 |
| 2023-09-07 | -75.90 | $32.24 | 5700 |
| 2023-09-06 | -90.36 | $32.12 | 80525 |
| 2023-09-05 | -66.27 | $32.32 | 3732 |
| 2023-09-01 | -32.53 | $32.60 | 3500 |
| 2023-08-31 | -30.12 | $32.62 | 8135 |
| 2023-08-30 | -16.87 | $32.73 | 4908 |
| 2023-08-29 | -18.75 | $32.69 | 3200 |
| 2023-08-28 | -42.17 | $32.52 | 3900 |
| 2023-08-25 | -55.95 | $32.41 | 7800 |
| 2023-08-24 | -87.38 | $32.17 | 5800 |
| 2023-08-23 | -81.40 | $32.28 | 19800 |
| 2023-08-22 | -93.85 | $32.12 | 5100 |
| 2023-08-21 | -92.31 | $32.14 | 6500 |
| 2023-08-18 | -98.28 | $32.22 | 6601 |
| 2023-08-17 | -100.00 | $32.20 | 7703 |
| 2023-08-16 | -100.00 | $32.35 | 9500 |
| 2023-08-15 | -95.92 | $32.42 | 10600 |
| 2023-08-14 | -71.43 | $32.66 | 9817 |
| 2023-08-11 | -72.45 | $32.65 | 17819 |
| 2023-08-10 | -83.67 | $32.54 | 24600 |
| 2023-08-09 | -72.45 | $32.65 | 5300 |
| 2023-08-08 | -79.59 | $32.58 | 9716 |
| 2023-08-07 | -69.39 | $32.68 | 4221 |
| 2023-08-04 | -100.00 | $32.38 | 11640 |
| 2023-08-03 | -82.29 | $32.57 | 48600 |
| 2023-08-02 | -66.67 | $32.72 | 3000 |
| 2023-08-01 | -56.25 | $32.82 | 6400 |
| 2023-07-31 | -56.25 | $32.82 | 4642 |
| 2023-07-28 | -46.88 | $32.91 | 4500 |
| 2023-07-27 | -44.79 | $32.93 | 15512 |
| 2023-07-26 | -9.91 | $33.25 | 108842 |
| 2023-07-25 | -4.50 | $33.31 | 9735 |
| 2023-07-24 | -2.65 | $33.33 | 14931 |
| 2023-07-21 | -4.55 | $33.28 | 6234 |
| 2023-07-20 | -5.62 | $33.07 | 3949 |
| 2023-07-19 | -29.58 | $32.73 | 24500 |
| 2023-07-18 | -39.44 | $32.66 | 6631 |
| 2023-07-17 | -33.80 | $32.70 | 9800 |
| 2023-07-14 | -32.39 | $32.71 | 5135 |
| 2023-07-13 | -23.94 | $32.77 | 11600 |
| 2023-07-12 | -28.41 | $32.69 | 5400 |
| 2023-07-11 | -27.66 | $32.68 | 8600 |
| 2023-07-10 | -45.74 | $32.51 | 4319 |
| 2023-07-07 | -51.92 | $32.40 | 6500 |
| 2023-07-06 | -24.35 | $32.66 | 4000 |
| 2023-07-05 | -17.39 | $32.74 | 6000 |
| 2023-07-03 | -7.83 | $32.85 | 1900 |
| 2023-06-30 | -1.74 | $32.92 | 4000 |
| 2023-06-29 | -20.81 | $32.53 | 7100 |
| 2023-06-28 | -34.21 | $32.32 | 7338 |
| 2023-06-27 | -23.68 | $32.48 | 19800 |
| 2023-06-26 | -28.95 | $32.40 | 4116 |
| 2023-06-23 | -30.26 | $32.38 | 3717 |
| 2023-06-22 | -17.76 | $32.57 | 9100 |
| 2023-06-21 | -21.71 | $32.51 | 12000 |
| 2023-06-20 | -22.37 | $32.50 | 19330 |
| 2023-06-16 | -7.24 | $32.73 | 8910 |
| 2023-06-15 | -3.68 | $32.63 | 11241 |
| 2023-06-14 | -27.56 | $32.24 | 13200 |
| 2023-06-13 | -29.92 | $32.21 | 53000 |
| 2023-06-12 | -45.32 | $32.08 | 131400 |
| 2023-06-09 | -44.14 | $32.13 | 5603 |
| 2023-06-08 | -46.21 | $32.10 | 5700 |
| 2023-06-07 | -56.58 | $31.98 | 6800 |
| 2023-06-06 | -65.48 | $31.90 | 11209 |
| 2023-06-05 | -57.74 | $32.03 | 6024 |
| 2023-06-02 | -57.74 | $32.03 | 4500 |
| 2023-06-01 | -86.90 | $31.54 | 7331 |
| 2023-05-31 | -92.86 | $31.44 | 9512 |
| 2023-05-30 | -98.17 | $31.44 | 9200 |
| 2023-05-26 | -90.27 | $31.61 | 4424 |
| 2023-05-25 | -91.35 | $31.59 | 5400 |
| 2023-05-24 | -100.00 | $31.74 | 105100 |
| 2023-05-23 | -97.74 | $31.98 | 2900 |
| 2023-05-22 | -97.14 | $32.26 | 16230 |
| 2023-05-19 | -74.29 | $32.50 | 7600 |
| 2023-05-18 | -80.00 | $32.44 | 3333 |
| 2023-05-17 | -86.73 | $32.43 | 40300 |
| 2023-05-16 | -100.00 | $32.40 | 25000 |
| 2023-05-15 | -75.61 | $32.66 | 18900 |
| 2023-05-12 | -70.73 | $32.70 | 23304 |
| 2023-05-11 | -76.83 | $32.65 | 21500 |
| 2023-05-10 | -71.95 | $32.69 | 25908 |
| 2023-05-09 | -59.76 | $32.79 | 248100 |
| 2023-05-08 | -64.63 | $32.75 | 3100 |
| 2023-05-05 | -53.66 | $32.84 | 6600 |
| 2023-05-04 | -87.80 | $32.56 | 13941 |
| 2023-05-03 | -73.49 | $32.67 | 8036 |
| 2023-05-02 | -27.78 | $32.98 | 6400 |
| 2023-05-01 | -9.26 | $33.18 | 3636 |
| 2023-04-28 | -5.21 | $33.03 | 10400 |
| 2023-04-27 | -16.67 | $32.89 | 3511 |
| 2023-04-26 | -42.74 | $32.55 | 13200 |
| 2023-04-25 | -7.19 | $32.97 | 3000 |
| 2023-04-24 | -6.54 | $32.98 | 5730 |
| 2023-04-21 | -5.36 | $32.96 | 4800 |
| 2023-04-20 | -0.47 | $32.94 | 5700 |
| 2023-04-19 | -1.42 | $32.92 | 6400 |
| 2023-04-18 | -2.37 | $32.90 | 7832 |
| 2023-04-17 | 0.00 | $32.90 | 4202 |
| 2023-04-14 | -7.77 | $32.74 | 4500 |
| 2023-04-13 | -1.46 | $32.87 | 7000 |
| 2023-04-12 | -6.86 | $32.74 | 8200 |
| 2023-04-11 | -2.59 | $32.72 | 9800 |
| 2023-04-10 | 0.00 | $32.66 | 3701 |
| 2023-04-06 | -2.21 | $32.61 | 21229 |
| 2023-04-05 | -1.72 | $32.55 | 3300 |
| 2023-04-04 | -9.09 | $32.34 | 39841 |
| 2023-04-03 | -4.24 | $32.42 | 5300 |
| 2023-03-31 | -2.04 | $32.28 | 14218 |
| 2023-03-30 | -19.73 | $32.02 | 6031 |
| 2023-03-29 | -26.53 | $31.92 | 5900 |
| 2023-03-28 | -42.18 | $31.69 | 12500 |
| 2023-03-27 | -47.62 | $31.61 | 40000 |
| 2023-03-24 | -66.47 | $31.40 | 13300 |
| 2023-03-23 | -100.00 | $31.05 | 10102 |
| 2023-03-22 | -97.22 | $31.15 | 3105 |
| 2023-03-21 | -61.04 | $31.71 | 5404 |
| 2023-03-20 | -61.04 | $31.71 | 4940 |
| 2023-03-17 | -95.05 | $31.20 | 8100 |
| 2023-03-16 | -66.48 | $31.72 | 13428 |
| 2023-03-15 | -82.42 | $31.43 | 9400 |
| 2023-03-14 | -83.71 | $31.44 | 9400 |
| 2023-03-13 | -96.63 | $31.21 | 3900 |
| 2023-03-10 | -100.00 | $31.15 | 2500 |
| 2023-03-09 | -94.70 | $31.50 | 6600 |
| 2023-03-08 | -87.90 | $31.84 | 7900 |
| 2023-03-07 | -85.48 | $31.87 | 10400 |
| 2023-03-06 | -51.61 | $32.29 | 6602 |
| 2023-03-03 | -60.48 | $32.18 | 14434 |
| 2023-03-02 | -75.81 | $31.99 | 19336 |
| 2023-03-01 | -97.78 | $31.72 | 12900 |
| 2023-02-28 | -99.06 | $31.99 | 12606 |
| 2023-02-27 | -90.11 | $32.22 | 4914 |
| 2023-02-24 | -84.62 | $32.27 | 10100 |
| 2023-02-23 | -79.75 | $32.41 | 18200 |
| 2023-02-22 | -81.01 | $32.40 | 15100 |
| 2023-02-21 | -47.66 | $32.53 | 5600 |
| 2023-02-17 | -11.22 | $32.92 | 7100 |
| 2023-02-16 | -42.99 | $32.58 | 4008 |
| 2023-02-15 | -33.64 | $32.68 | 13500 |
| 2023-02-14 | -42.86 | $32.61 | 16944 |
| 2023-02-13 | -41.89 | $32.83 | 8900 |
| 2023-02-10 | -55.41 | $32.63 | 4434 |
| 2023-02-09 | -81.17 | $32.26 | 12540 |
| 2023-02-08 | -71.43 | $32.41 | 9932 |
| 2023-02-07 | -52.60 | $32.70 | 12341 |
| 2023-02-06 | -61.85 | $32.63 | 18807 |
| 2023-02-03 | -68.79 | $32.51 | 5100 |
| 2023-02-02 | -57.23 | $32.71 | 20607 |
| 2023-02-01 | -50.29 | $32.83 | 14200 |
| 2023-01-31 | -49.71 | $32.84 | 8111 |
| 2023-01-30 | -64.74 | $32.58 | 22600 |
| 2023-01-27 | -62.43 | $32.62 | 11000 |
| 2023-01-26 | -56.07 | $32.73 | 53034 |
| 2023-01-25 | -55.49 | $32.74 | 5000 |
| 2023-01-24 | -55.49 | $32.74 | 19409 |
| 2023-01-23 | -73.03 | $32.59 | 6539 |
| 2023-01-20 | -76.32 | $32.54 | 14200 |
| 2023-01-19 | -99.30 | $32.29 | 10930 |
| 2023-01-18 | -82.39 | $32.53 | 5700 |
| 2023-01-17 | -35.21 | $33.20 | 6416 |
| 2023-01-13 | -19.01 | $33.43 | 23400 |
| 2023-01-12 | -45.73 | $33.36 | 13822 |
| 2023-01-11 | -44.44 | $33.48 | 5738 |
| 2023-01-10 | -54.63 | $33.26 | 6127 |
| 2023-01-09 | -52.78 | $33.30 | 145804 |
| 2023-01-06 | -51.19 | $33.58 | 16047 |
| 2023-01-05 | -97.02 | $32.81 | 41410 |
| 2023-01-04 | -74.40 | $33.19 | 8400 |
| 2023-01-03 | -83.33 | $33.04 | 13928 |
| 2022-12-30 | -84.85 | $33.04 | 23000 |
| 2022-12-29 | -69.09 | $33.30 | 47500 |
| 2022-12-28 | -83.03 | $33.07 | 4700 |
| 2022-12-27 | -60.61 | $33.44 | 5800 |
| 2022-12-23 | -71.52 | $33.26 | 40333 |
| 2022-12-22 | -76.36 | $33.18 | 8700 |
| 2022-12-21 | -65.45 | $33.36 | 5522 |
| 2022-12-20 | -88.48 | $32.98 | 5100 |
| 2022-12-19 | -89.70 | $32.96 | 2428 |
| 2022-12-16 | -82.39 | $33.13 | 17700 |
| 2022-12-15 | -53.17 | $33.35 | 5500 |
| 2022-12-14 | -23.90 | $33.95 | 3300 |
| 2022-12-13 | -18.53 | $34.01 | 4200 |
| 2022-12-12 | -10.85 | $34.01 | 3400 |
| 2022-12-09 | -29.25 | $33.62 | 3900 |
| 2022-12-08 | -17.92 | $33.86 | 4549 |
| 2022-12-07 | -21.86 | $33.77 | 10200 |
| 2022-12-06 | -28.84 | $33.62 | 12217 |
| 2022-12-05 | -20.55 | $33.79 | 3900 |
| 2022-12-02 | -4.63 | $34.12 | 3944 |
| 2022-12-01 | -7.72 | $34.04 | 3307 |
| 2022-11-30 | 0.00 | $33.91 | 3815 |
| 2022-11-29 | -17.14 | $33.39 | 4230 |
| 2022-11-28 | -16.67 | $33.40 | 2100 |
| 2022-11-25 | -2.86 | $33.69 | 2525 |
| 2022-11-23 | 0.00 | $33.56 | 8700 |
| 2022-11-22 | -0.96 | $33.52 | 14000 |
| 2022-11-21 | -2.62 | $33.23 | 6700 |
| 2022-11-18 | -1.42 | $32.96 | 6400 |
| 2022-11-17 | -13.43 | $32.57 | 13318 |
| 2022-11-16 | -12.94 | $32.58 | 15900 |
| 2022-11-15 | -19.23 | $32.40 | 22244 |
| 2022-11-14 | -22.73 | $32.30 | 16046 |
| 2022-11-11 | -20.28 | $32.37 | 36100 |
| 2022-11-10 | -2.81 | $32.86 | 9100 |
| 2022-11-09 | -15.52 | $32.11 | 5219 |
| 2022-11-08 | -5.67 | $32.44 | 11300 |
| 2022-11-07 | -13.43 | $32.18 | 22137 |
| 2022-11-04 | -18.21 | $32.02 | 10848 |
| 2022-11-03 | -26.27 | $31.75 | 5006 |
| 2022-11-02 | -22.39 | $31.88 | 4400 |
| 2022-11-01 | -4.01 | $32.39 | 27700 |
| 2022-10-31 | -4.63 | $32.37 | 17738 |
| 2022-10-28 | 0.00 | $32.52 | 3240 |
| 2022-10-27 | -9.16 | $31.66 | 9800 |
| 2022-10-26 | -10.16 | $31.49 | 20141 |
| 2022-10-25 | -2.36 | $31.35 | 13300 |
| 2022-10-24 | 0.00 | $31.07 | 4440 |
| 2022-10-21 | -18.45 | $30.65 | 7544 |
| 2022-10-20 | -49.12 | $30.15 | 12536 |
| 2022-10-19 | -45.05 | $30.50 | 22400 |
| 2022-10-18 | -46.95 | $30.76 | 258300 |
| 2022-10-17 | -62.72 | $30.32 | 11400 |
| 2022-10-14 | -83.45 | $29.75 | 7400 |
| 2022-10-13 | -66.20 | $30.24 | 12700 |
| 2022-10-12 | -100.00 | $29.47 | 82247 |
| 2022-10-11 | -93.27 | $29.74 | 102700 |
| 2022-10-10 | -97.65 | $29.62 | 11500 |
| 2022-10-07 | -98.96 | $29.58 | 7109 |
| 2022-10-06 | -87.67 | $30.13 | 19200 |
| 2022-10-05 | -72.12 | $30.71 | 16709 |
| 2022-10-04 | -65.42 | $30.96 | 4300 |
| 2022-10-03 | -80.43 | $30.40 | 10100 |
| 2022-09-30 | -99.73 | $29.68 | 21844 |
| 2022-09-29 | -96.23 | $30.08 | 67918 |
| 2022-09-28 | -84.15 | $30.64 | 7000 |
| 2022-09-27 | -99.39 | $30.14 | 18026 |
| 2022-09-26 | -94.74 | $30.52 | 15000 |
| 2022-09-23 | -92.90 | $30.79 | 2132 |
| 2022-09-22 | -96.83 | $31.38 | 23411 |
| 2022-09-21 | -100.00 | $31.43 | 3105 |
| 2022-09-20 | -92.00 | $31.75 | 5414 |
| 2022-09-19 | -85.15 | $32.12 | 9529 |
| 2022-09-16 | -92.66 | $31.97 | 9332 |
| 2022-09-15 | -97.12 | $32.03 | 7429 |
| 2022-09-14 | -91.93 | $32.34 | 7800 |
| 2022-09-13 | -91.30 | $32.36 | 5601 |
| 2022-09-12 | -48.26 | $33.35 | 4112 |
| 2022-09-09 | -57.39 | $33.14 | 4600 |
| 2022-09-08 | -67.39 | $32.91 | 5221 |
| 2022-09-07 | -69.57 | $32.86 | 12944 |
| 2022-09-06 | -98.26 | $32.20 | 14000 |
| 2022-09-02 | -98.67 | $32.24 | 12242 |
| 2022-09-01 | -81.82 | $32.66 | 2444 |
| 2022-08-31 | -98.03 | $32.47 | 4300 |
| 2022-08-30 | -100.00 | $32.61 | 6545 |
| 2022-08-29 | -86.98 | $32.99 | 8347 |
| 2022-08-26 | -81.33 | $33.11 | 3604 |
| 2022-08-25 | -38.55 | $33.82 | 6600 |
| 2022-08-24 | -41.21 | $33.64 | 5440 |
| 2022-08-23 | -40.00 | $33.58 | 7300 |
| 2022-08-22 | -31.82 | $33.76 | 25314 |
| 2022-08-19 | -7.73 | $34.28 | 6615 |
| 2022-08-18 | -4.40 | $34.35 | 3400 |
| 2022-08-17 | -6.30 | $34.29 | 7610 |
| 2022-08-16 | -2.22 | $34.40 | 8700 |
| 2022-08-15 | -0.40 | $34.21 | 4900 |
| 2022-08-12 | 0.00 | $34.00 | 26700 |
| 2022-08-11 | -12.45 | $33.53 | 13100 |
| 2022-08-10 | -0.87 | $33.58 | 14900 |
| 2022-08-09 | -2.99 | $33.24 | 8622 |
| 2022-08-08 | -8.54 | $33.11 | 16600 |
| 2022-08-05 | -12.63 | $33.02 | 4726 |
| 2022-08-04 | -14.14 | $32.99 | 260842 |
| 2022-08-03 | -6.57 | $33.14 | 10342 |
| 2022-08-02 | -14.14 | $32.99 | 8312 |
| 2022-08-01 | -6.57 | $33.14 | 27600 |
| 2022-07-29 | -2.53 | $33.22 | 8600 |
| 2022-07-28 | -1.14 | $33.03 | 10427 |
| 2022-07-27 | 0.00 | $32.57 | 4500 |
| 2022-07-26 | -9.57 | $32.33 | 4025 |
| 2022-07-25 | -15.65 | $32.26 | 7000 |
| 2022-07-22 | -31.30 | $32.08 | 5800 |
| 2022-07-21 | -37.07 | $32.01 | 15400 |
| 2022-07-20 | -44.26 | $31.90 | 5427 |
| 2022-07-19 | -24.71 | $32.02 | 11800 |
| 2022-07-18 | -43.35 | $31.56 | 53445 |
| 2022-07-15 | -25.12 | $31.93 | 4847 |
| 2022-07-14 | -42.36 | $31.58 | 1501 |
| 2022-07-13 | -32.51 | $31.78 | 8000 |
| 2022-07-12 | -26.11 | $31.91 | 15000 |
| 2022-07-11 | -15.76 | $32.12 | 3622 |
| 2022-07-08 | -37.99 | $32.14 | 7013 |
| 2022-07-07 | -42.48 | $32.17 | 139900 |
| 2022-07-06 | -47.42 | $32.14 | 11500 |
| 2022-07-05 | -55.02 | $31.89 | 8600 |
| 2022-07-01 | -40.73 | $32.36 | 9700 |
| 2022-06-30 | -52.89 | $31.96 | 33200 |
| 2022-06-29 | -53.50 | $31.94 | 7803 |
| 2022-06-28 | -55.69 | $31.89 | 3700 |
| 2022-06-27 | -47.21 | $32.21 | 1700 |
| 2022-06-24 | -49.85 | $32.12 | 7000 |
| 2022-06-23 | -65.98 | $31.57 | 6400 |
| 2022-06-22 | -74.78 | $31.27 | 6400 |
| 2022-06-21 | -77.42 | $31.18 | 3800 |
| 2022-06-17 | -95.31 | $30.57 | 31114 |
| 2022-06-16 | -98.50 | $30.54 | 3738 |
| 2022-06-15 | -89.93 | $31.14 | 26415 |
| 2022-06-14 | -94.97 | $30.99 | 19100 |
| 2022-06-13 | -100.00 | $31.33 | 7700 |
| 2022-06-10 | -79.40 | $32.24 | 5200 |
| 2022-06-09 | -61.81 | $32.59 | 4500 |
| 2022-06-08 | -30.65 | $33.21 | 2400 |
| 2022-06-07 | -6.03 | $33.70 | 8744 |
| 2022-06-06 | -21.61 | $33.39 | 5424 |
| 2022-06-03 | -24.12 | $33.34 | 5536 |
| 2022-06-02 | -19.27 | $33.59 | 7800 |
| 2022-06-01 | -39.29 | $33.36 | 9200 |
| 2022-05-31 | -29.76 | $33.60 | 29632 |
| 2022-05-27 | -21.03 | $33.82 | 5108 |
| 2022-05-26 | -41.13 | $33.39 | 4920 |
| 2022-05-25 | -57.33 | $33.14 | 11425 |
| 2022-05-24 | -58.31 | $33.11 | 9309 |
| 2022-05-23 | -71.75 | $32.72 | 11300 |
| 2022-05-20 | -85.40 | $32.29 | 13014 |
| 2022-05-19 | -95.63 | $32.18 | 16100 |
| 2022-05-18 | -98.87 | $32.56 | 5422 |
| 2022-05-17 | -71.39 | $33.53 | 8900 |
| 2022-05-16 | -78.47 | $33.28 | 14508 |
| 2022-05-13 | -80.74 | $33.20 | 82900 |
| 2022-05-12 | -90.09 | $32.87 | 335526 |
| 2022-05-11 | -98.75 | $32.88 | 21900 |
| 2022-05-10 | -97.20 | $32.93 | 51600 |
| 2022-05-09 | -95.36 | $33.17 | 9933 |
| 2022-05-06 | -83.44 | $33.53 | 75900 |
| 2022-05-05 | -85.10 | $33.48 | 938700 |
| 2022-05-04 | -56.29 | $34.35 | 14700 |
| 2022-05-03 | -82.78 | $33.55 | 22400 |
| 2022-05-02 | -86.76 | $33.43 | 23100 |
| 2022-04-29 | -99.58 | $33.68 | 28949 |
| 2022-04-28 | -70.66 | $34.87 | 6011 |
| 2022-04-27 | -93.41 | $34.49 | 28500 |
| 2022-04-26 | -94.01 | $34.48 | 265923 |
| 2022-04-25 | -67.07 | $34.93 | 14000 |
| 2022-04-22 | -67.78 | $34.83 | 14322 |
| 2022-04-21 | -20.50 | $35.64 | 25800 |
| 2022-04-20 | -3.03 | $35.83 | 9800 |
| 2022-04-19 | -15.12 | $35.37 | 8300 |
| 2022-04-18 | -41.86 | $34.91 | 5900 |
| 2022-04-14 | -26.46 | $35.13 | 15100 |
| 2022-04-13 | -20.20 | $35.22 | 7917 |
| 2022-04-12 | -19.92 | $35.14 | 8208 |
| 2022-04-11 | -18.29 | $35.18 | 7917 |
| 2022-04-08 | -4.09 | $35.52 | 8100 |
| 2022-04-07 | -2.67 | $35.47 | 8840 |
| 2022-04-06 | 0.00 | $35.28 | 12545 |
| 2022-04-05 | -14.23 | $34.88 | 20800 |
| 2022-04-04 | -11.26 | $34.88 | 11039 |
| 2022-04-01 | -4.76 | $35.03 | 6100 |
| 2022-03-31 | -16.45 | $34.76 | 10145 |
| 2022-03-30 | 0.00 | $34.99 | 9322 |
| 2022-03-29 | 0.00 | $34.91 | 15000 |
| 2022-03-28 | 0.00 | $34.61 | 6400 |
| 2022-03-25 | 0.00 | $34.41 | 9434 |
| 2022-03-24 | 0.00 | $34.23 | 10115 |
| 2022-03-23 | -13.79 | $33.91 | 8500 |
| 2022-03-22 | -2.59 | $34.17 | 6246 |
| 2022-03-21 | -4.74 | $34.12 | 24700 |
| 2022-03-18 | 0.00 | $34.07 | 12217 |
| 2022-03-17 | -0.98 | $33.93 | 8124 |
| 2022-03-16 | -16.26 | $33.61 | 28900 |
| 2022-03-15 | -21.18 | $33.51 | 6600 |
| 2022-03-14 | -46.80 | $32.99 | 3600 |
| 2022-03-11 | -50.25 | $32.92 | 6216 |
| 2022-03-10 | -44.86 | $33.09 | 8027 |
| 2022-03-09 | -44.44 | $33.21 | 12148 |
| 2022-03-08 | -60.26 | $32.84 | 9904 |
| 2022-03-07 | -31.20 | $33.52 | 9000 |
| 2022-03-04 | -13.25 | $33.94 | 6300 |
| 2022-03-03 | -28.03 | $33.63 | 29240 |
| 2022-03-02 | -35.15 | $33.46 | 8900 |
| 2022-03-01 | -57.32 | $32.93 | 10000 |
| 2022-02-28 | -45.61 | $33.21 | 9812 |
| 2022-02-25 | -37.24 | $33.41 | 19900 |
| 2022-02-24 | -76.99 | $32.46 | 12943 |
| 2022-02-23 | -99.45 | $32.50 | 9612 |
| 2022-02-22 | -95.36 | $32.86 | 8200 |
| 2022-02-18 | -84.93 | $33.06 | 7400 |
| 2022-02-17 | -85.62 | $33.06 | 11145 |
| 2022-02-16 | -76.67 | $33.26 | 5102 |
| 2022-02-15 | -78.92 | $33.23 | 30800 |
| 2022-02-14 | -85.95 | $33.10 | 15800 |
| 2022-02-11 | -74.62 | $33.34 | 6844 |
| 2022-02-10 | -70.59 | $33.54 | 7900 |
| 2022-02-09 | -43.28 | $34.19 | 51148 |
| 2022-02-08 | -53.36 | $33.95 | 4431 |
| 2022-02-07 | -63.16 | $33.75 | 4900 |
| 2022-02-04 | -59.92 | $33.87 | 8208 |
| 2022-02-03 | -51.71 | $34.11 | 4017 |
| 2022-02-02 | -51.19 | $34.28 | 14148 |
| 2022-02-01 | -63.73 | $33.91 | 11400 |
| 2022-01-31 | -59.32 | $34.04 | 9019 |
| 2022-01-28 | -72.52 | $33.70 | 8500 |
| 2022-01-27 | -96.89 | $33.17 | 59849 |
| 2022-01-26 | -95.47 | $33.23 | 33036 |
| 2022-01-25 | -85.25 | $33.60 | 19845 |
| 2022-01-24 | -73.38 | $33.93 | 59729 |
| 2022-01-21 | -97.58 | $33.95 | 7800 |
| 2022-01-20 | -100.00 | $34.06 | 19600 |
| 2022-01-19 | -99.39 | $34.34 | 16600 |
| 2022-01-18 | -95.12 | $34.41 | 9700 |
| 2022-01-14 | -76.13 | $34.79 | 10200 |
| 2022-01-13 | -66.45 | $34.94 | 7200 |
| 2022-01-12 | -52.26 | $35.16 | 7800 |
| 2022-01-11 | -56.13 | $35.10 | 27226 |
| 2022-01-10 | -55.48 | $35.11 | 7903 |
| 2022-01-07 | -44.23 | $35.28 | 4500 |
| 2022-01-06 | -35.03 | $35.35 | 21600 |
| 2022-01-05 | -30.81 | $35.40 | 8136 |
| 2022-01-04 | -18.38 | $35.63 | 20129 |
| 2022-01-03 | -22.17 | $35.52 | 4322 |
| 2021-12-31 | -3.83 | $35.87 | 7617 |
| 2021-12-30 | -4.18 | $35.81 | 4400 |
| 2021-12-29 | -2.31 | $35.86 | 2521 |
| 2021-12-28 | -1.78 | $35.66 | 21000 |
| 2021-12-27 | 0.00 | $35.51 | 6614 |
| 2021-12-23 | -14.23 | $35.07 | 5400 |
| 2021-12-22 | -11.86 | $35.13 | 12309 |
| 2021-12-21 | -22.13 | $34.87 | 11637 |
| 2021-12-20 | -28.46 | $34.71 | 9007 |
| 2021-12-17 | -21.74 | $34.88 | 5319 |
| 2021-12-16 | -2.77 | $35.36 | 9348 |
| 2021-12-15 | 0.00 | $35.08 | 7200 |
| 2021-12-14 | -11.40 | $34.61 | 7102 |
| 2021-12-13 | -2.59 | $34.78 | 10626 |
| 2021-12-10 | 0.00 | $34.58 | 4900 |
| 2021-12-09 | -8.90 | $34.23 | 5200 |
| 2021-12-08 | -2.78 | $34.30 | 7100 |
| 2021-12-07 | -3.47 | $34.29 | 8400 |
| 2021-12-06 | -16.42 | $34.02 | 9300 |
| 2021-12-03 | -48.51 | $33.59 | 15349 |
| 2021-12-02 | -60.45 | $33.43 | 7600 |
| 2021-12-01 | -100.00 | $32.90 | 6200 |
| 2021-11-30 | -96.72 | $33.06 | 8414 |
| 2021-11-29 | -37.35 | $33.93 | 3800 |
| 2021-11-26 | -79.52 | $33.58 | 4900 |
| 2021-11-24 | -16.09 | $34.10 | 7500 |
| 2021-11-23 | -12.64 | $34.13 | 18400 |
| 2021-11-22 | -26.44 | $34.01 | 5600 |
| 2021-11-19 | -39.76 | $33.87 | 6100 |
| 2021-11-18 | -38.55 | $33.88 | 8700 |
| 2021-11-17 | -19.28 | $34.04 | 3900 |
| 2021-11-16 | -14.77 | $34.07 | 5402 |
| 2021-11-15 | -2.00 | $34.05 | 7200 |
| 2021-11-12 | -3.51 | $33.99 | 129249 |
| 2021-11-11 | -12.50 | $33.80 | 5100 |
| 2021-11-10 | 0.00 | $33.93 | 7800 |
| 2021-11-09 | -3.31 | $33.80 | 6334 |
| 2021-11-08 | -7.28 | $33.74 | 5240 |
| 2021-11-05 | -1.99 | $33.82 | 29239 |
| 2021-11-04 | -4.29 | $33.68 | 20500 |
| 2021-11-03 | -2.14 | $33.71 | 8700 |
| 2021-11-02 | -2.86 | $33.69 | 8632 |
| 2021-11-01 | -14.86 | $33.48 | 3722 |
| 2021-10-29 | -7.25 | $33.60 | 9400 |
| 2021-10-28 | -12.37 | $33.50 | 4600 |
| 2021-10-27 | -19.07 | $33.37 | 8200 |
| 2021-10-26 | -4.12 | $33.66 | 49000 |
| 2021-10-25 | -5.15 | $33.64 | 7100 |
| 2021-10-22 | 0.00 | $33.72 | 4100 |
| 2021-10-21 | 0.00 | $33.53 | 7930 |
| 2021-10-20 | -4.14 | $33.42 | 3736 |
| 2021-10-19 | 0.00 | $33.24 | 6207 |
| 2021-10-18 | -17.02 | $32.97 | 15708 |
| 2021-10-15 | -8.51 | $33.09 | 11300 |
| 2021-10-14 | -3.15 | $33.03 | 6149 |
| 2021-10-13 | -40.74 | $32.60 | 51200 |
| 2021-10-12 | -56.86 | $32.46 | 4630 |
| 2021-10-11 | -57.52 | $32.45 | 9600 |
| 2021-10-08 | -50.62 | $32.60 | 3600 |
| 2021-10-07 | -45.68 | $32.68 | 4400 |
| 2021-10-06 | -62.43 | $32.48 | 5300 |
| 2021-10-05 | -75.69 | $32.24 | 10410 |
| 2021-10-04 | -90.00 | $31.99 | 4300 |
| 2021-10-01 | -83.17 | $32.14 | 7400 |
| 2021-09-30 | -100.00 | $31.95 | 5900 |
| 2021-09-29 | -84.75 | $32.32 | 6238 |
| 2021-09-28 | -98.31 | $32.08 | 10100 |
| 2021-09-27 | -89.26 | $32.49 | 63300 |
| 2021-09-24 | -71.14 | $32.76 | 6037 |
| 2021-09-23 | -73.15 | $32.73 | 2901 |
| 2021-09-22 | -78.52 | $32.65 | 3427 |
| 2021-09-21 | -87.25 | $32.52 | 8700 |
| 2021-09-20 | -84.56 | $32.56 | 6444 |
| 2021-09-17 | -96.23 | $32.80 | 10600 |
| 2021-09-16 | -92.59 | $33.07 | 4818 |
| 2021-09-15 | -81.58 | $33.20 | 7501 |
| 2021-09-14 | -97.37 | $33.08 | 5424 |
| 2021-09-13 | -84.93 | $33.20 | 9100 |
| 2021-09-10 | -98.41 | $33.20 | 6611 |
| 2021-09-09 | -70.69 | $33.41 | 3930 |
| 2021-09-08 | -38.98 | $33.59 | 5100 |
| 2021-09-07 | -65.71 | $33.36 | 4400 |
| 2021-09-03 | -8.11 | $33.76 | 3800 |
| 2021-09-02 | 0.00 | $33.81 | 5200 |
| 2021-09-01 | -13.51 | $33.66 | 2900 |
| 2021-08-31 | -25.68 | $33.57 | 5308 |
| 2021-08-30 | -25.68 | $33.57 | 2800 |
| 2021-08-27 | -41.89 | $33.45 | 2600 |
| 2021-08-26 | -55.41 | $33.35 | 4600 |
| 2021-08-25 | -44.59 | $33.43 | 4500 |
| 2021-08-24 | -37.65 | $33.44 | 12028 |
| 2021-08-23 | -16.47 | $33.62 | 9422 |
| 2021-08-20 | -5.81 | $33.70 | 5944 |
| 2021-08-19 | -27.66 | $33.49 | 6310 |
| 2021-08-18 | -35.71 | $33.35 | 15221 |
| 2021-08-17 | 0.00 | $33.75 | 7600 |
| 2021-08-16 | 0.00 | $33.75 | 3600 |
| 2021-08-13 | -2.74 | $33.45 | 2526 |
| 2021-08-12 | -1.53 | $33.32 | 9500 |
| 2021-08-11 | -3.05 | $33.30 | 6100 |
| 2021-08-10 | -10.85 | $33.18 | 5000 |
| 2021-08-09 | -14.73 | $33.13 | 10422 |
| 2021-08-06 | -12.40 | $33.16 | 4212 |
| 2021-08-05 | -15.50 | $33.12 | 2300 |
| 2021-08-04 | -20.93 | $33.05 | 6000 |
| 2021-08-03 | -1.55 | $33.30 | 3600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.79
2026-07-31
Close Price
$41.00
Vol: 229402Average Directional Index - Detailed Analysis
Minimum
5.79
Average
19.31
Maximum
69.90
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 15.79 | $41.00 | 229402 |
| 2026-07-30 | 15.61 | $41.08 | 4100 |
| 2026-07-29 | 15.32 | $41.50 | 1900 |
| 2026-07-28 | 14.25 | $41.57 | 7226 |
| 2026-07-27 | 13.03 | $40.96 | 8700 |
| 2026-07-24 | 12.26 | $40.72 | 29849 |
| 2026-07-23 | 11.75 | $40.04 | 2800 |
| 2026-07-22 | 11.70 | $40.04 | 20311 |
| 2026-07-21 | 11.75 | $40.02 | 3210 |
| 2026-07-20 | 11.72 | $40.32 | 2943 |
| 2026-07-17 | 11.30 | $40.42 | 3305 |
| 2026-07-16 | 10.74 | $40.54 | 3700 |
| 2026-07-15 | 10.53 | $39.68 | 4000 |
| 2026-07-14 | 10.89 | $39.92 | 3700 |
| 2026-07-13 | 10.98 | $40.28 | 3900 |
| 2026-07-10 | 10.66 | $40.06 | 3700 |
| 2026-07-09 | 10.69 | $39.87 | 4200 |
| 2026-07-08 | 10.80 | $39.99 | 5100 |
| 2026-07-07 | 10.59 | $40.48 | 3100 |
| 2026-07-06 | 9.64 | $40.14 | 3000 |
| 2026-07-02 | 9.15 | $40.35 | 2100 |
| 2026-07-01 | 8.62 | $39.61 | 4000 |
| 2026-06-30 | 8.81 | $39.28 | 5123 |
| 2026-06-29 | 9.02 | $39.37 | 3805 |
| 2026-06-26 | 9.42 | $39.40 | 4300 |
| 2026-06-25 | 9.70 | $38.87 | 4237 |
| 2026-06-24 | 9.85 | $39.15 | 7300 |
| 2026-06-23 | 10.36 | $38.89 | 3548 |
| 2026-06-22 | 10.30 | $38.53 | 8700 |
| 2026-06-18 | 9.92 | $38.68 | 5400 |
| 2026-06-17 | 9.64 | $38.72 | 3610 |
| 2026-06-16 | 9.41 | $39.38 | 3400 |
| 2026-06-15 | 9.54 | $39.29 | 4928 |
| 2026-06-12 | 9.79 | $39.39 | 4815 |
| 2026-06-11 | 10.16 | $39.25 | 3900 |
| 2026-06-10 | 10.47 | $39.34 | 3603 |
| 2026-06-09 | 10.67 | $39.30 | 4800 |
| 2026-06-08 | 11.19 | $38.93 | 2640 |
| 2026-06-05 | 11.74 | $39.40 | 900 |
| 2026-06-04 | 11.64 | $39.09 | 10139 |
| 2026-06-03 | 11.90 | $38.90 | 1519 |
| 2026-06-02 | 12.52 | $38.98 | 4947 |
| 2026-06-01 | 13.00 | $38.91 | 1500 |
| 2026-05-29 | 13.60 | $39.00 | 72527 |
| 2026-05-28 | 14.09 | $39.26 | 3300 |
| 2026-05-27 | 14.15 | $39.47 | 4800 |
| 2026-05-26 | 13.80 | $39.68 | 4100 |
| 2026-05-22 | 13.05 | $39.90 | 5200 |
| 2026-05-21 | 12.00 | $39.63 | 2500 |
| 2026-05-20 | 11.22 | $39.53 | 17841 |
| 2026-05-19 | 10.45 | $39.47 | 3800 |
| 2026-05-18 | 9.64 | $39.53 | 11413 |
| 2026-05-15 | 9.07 | $38.97 | 1810 |
| 2026-05-14 | 9.07 | $39.06 | 3500 |
| 2026-05-13 | 9.12 | $38.77 | 2426 |
| 2026-05-12 | 9.54 | $38.82 | 2206 |
| 2026-05-11 | 10.02 | $38.63 | 3717 |
| 2026-05-08 | 10.13 | $38.61 | 2108 |
| 2026-05-07 | 10.45 | $38.80 | 4300 |
| 2026-05-06 | 10.89 | $38.79 | 4400 |
| 2026-05-05 | 11.35 | $38.93 | 3320 |
| 2026-05-04 | 11.62 | $38.85 | 800 |
| 2026-05-01 | 12.18 | $39.14 | 3100 |
| 2026-04-30 | 12.27 | $39.23 | 1800 |
| 2026-04-29 | 12.68 | $38.85 | 6744 |
| 2026-04-28 | 13.07 | $39.03 | 7922 |
| 2026-04-27 | 13.73 | $38.84 | 3300 |
| 2026-04-24 | 14.20 | $38.99 | 3047 |
| 2026-04-23 | 14.82 | $39.20 | 5100 |
| 2026-04-22 | 15.47 | $38.89 | 24654 |
| 2026-04-21 | 15.83 | $38.99 | 2600 |
| 2026-04-20 | 16.36 | $39.31 | 2900 |
| 2026-04-17 | 17.03 | $39.35 | 1800 |
| 2026-04-16 | 17.86 | $39.08 | 4900 |
| 2026-04-15 | 18.25 | $38.98 | 1011 |
| 2026-04-14 | 18.53 | $38.95 | 1745 |
| 2026-04-13 | 18.84 | $38.99 | 3001 |
| 2026-04-10 | 19.16 | $38.77 | 900 |
| 2026-04-09 | 19.49 | $39.23 | 1300 |
| 2026-04-08 | 20.41 | $39.20 | 1900 |
| 2026-04-07 | 21.18 | $38.77 | 4330 |
| 2026-04-06 | 21.50 | $38.88 | 2300 |
| 2026-04-02 | 21.76 | $38.73 | 1234 |
| 2026-04-01 | 21.75 | $38.45 | 3938 |
| 2026-03-31 | 21.34 | $38.35 | 2848 |
| 2026-03-30 | 20.80 | $38.07 | 15449 |
| 2026-03-27 | 19.60 | $37.76 | 1630 |
| 2026-03-26 | 18.34 | $38.20 | 2034 |
| 2026-03-25 | 17.42 | $38.40 | 2000 |
| 2026-03-24 | 16.52 | $38.23 | 2201 |
| 2026-03-23 | 15.58 | $38.34 | 6204 |
| 2026-03-20 | 14.70 | $38.17 | 7000 |
| 2026-03-19 | 13.49 | $38.65 | 1500 |
| 2026-03-18 | 12.59 | $38.77 | 3528 |
| 2026-03-17 | 11.89 | $39.39 | 1429 |
| 2026-03-16 | 11.97 | $39.41 | 2700 |
| 2026-03-13 | 11.99 | $39.27 | 4629 |
| 2026-03-12 | 11.59 | $39.13 | 5200 |
| 2026-03-11 | 11.17 | $39.34 | 5900 |
| 2026-03-10 | 10.47 | $39.56 | 1500 |
| 2026-03-09 | 10.14 | $39.87 | 3809 |
| 2026-03-06 | 9.85 | $40.11 | 1500 |
| 2026-03-05 | 9.73 | $40.25 | 3236 |
| 2026-03-04 | 10.14 | $40.55 | 5200 |
| 2026-03-03 | 10.23 | $40.43 | 3538 |
| 2026-03-02 | 10.37 | $40.59 | 4300 |
| 2026-02-27 | 9.37 | $40.63 | 5331 |
| 2026-02-26 | 8.51 | $40.33 | 3400 |
| 2026-02-25 | 8.09 | $40.00 | 7600 |
| 2026-02-24 | 8.28 | $39.89 | 5742 |
| 2026-02-23 | 8.25 | $39.69 | 4800 |
| 2026-02-20 | 8.29 | $39.86 | 27906 |
| 2026-02-19 | 8.35 | $39.71 | 1900 |
| 2026-02-18 | 8.58 | $39.69 | 95000 |
| 2026-02-17 | 8.95 | $39.62 | 25800 |
| 2026-02-13 | 9.35 | $39.67 | 1546 |
| 2026-02-12 | 9.76 | $39.36 | 9500 |
| 2026-02-11 | 10.27 | $39.77 | 43300 |
| 2026-02-10 | 10.05 | $39.91 | 2500 |
| 2026-02-09 | 9.59 | $39.71 | 4243 |
| 2026-02-06 | 9.61 | $39.82 | 4600 |
| 2026-02-05 | 9.54 | $39.57 | 4400 |
| 2026-02-04 | 9.56 | $39.62 | 5739 |
| 2026-02-03 | 9.60 | $39.35 | 2734 |
| 2026-02-02 | 9.91 | $39.54 | 3518 |
| 2026-01-30 | 10.37 | $39.40 | 5200 |
| 2026-01-29 | 10.69 | $39.23 | 16500 |
| 2026-01-28 | 10.77 | $39.33 | 395100 |
| 2026-01-27 | 11.30 | $39.51 | 20837 |
| 2026-01-26 | 11.79 | $39.56 | 13100 |
| 2026-01-23 | 12.09 | $39.37 | 1200 |
| 2026-01-22 | 12.55 | $39.42 | 9892 |
| 2026-01-21 | 13.19 | $39.34 | 10031 |
| 2026-01-20 | 13.52 | $39.02 | 5326 |
| 2026-01-16 | 13.66 | $39.55 | 18500 |
| 2026-01-15 | 14.15 | $39.38 | 3800 |
| 2026-01-14 | 14.72 | $39.33 | 3218 |
| 2026-01-13 | 15.46 | $39.04 | 31300 |
| 2026-01-12 | 15.65 | $39.05 | 2804 |
| 2026-01-09 | 15.98 | $39.00 | 13100 |
| 2026-01-08 | 16.38 | $39.02 | 19200 |
| 2026-01-07 | 16.72 | $38.60 | 184941 |
| 2026-01-06 | 16.82 | $38.87 | 8000 |
| 2026-01-05 | 17.00 | $38.56 | 5100 |
| 2026-01-02 | 16.68 | $38.50 | 10100 |
| 2025-12-31 | 16.35 | $38.69 | 4546 |
| 2025-12-30 | 16.47 | $38.99 | 6000 |
| 2025-12-29 | 17.02 | $38.97 | 4500 |
| 2025-12-26 | 17.67 | $38.97 | 7442 |
| 2025-12-24 | 18.32 | $39.00 | 5300 |
| 2025-12-23 | 18.98 | $38.89 | 9919 |
| 2025-12-22 | 19.47 | $38.86 | 18300 |
| 2025-12-19 | 19.99 | $38.64 | 16244 |
| 2025-12-18 | 20.33 | $38.71 | 4200 |
| 2025-12-17 | 20.75 | $38.78 | 5200 |
| 2025-12-16 | 21.00 | $38.59 | 6600 |
| 2025-12-15 | 21.01 | $38.88 | 9415 |
| 2025-12-12 | 21.26 | $38.68 | 7000 |
| 2025-12-11 | 21.21 | $38.82 | 78329 |
| 2025-12-10 | 21.25 | $38.50 | 3100 |
| 2025-12-09 | 20.70 | $38.35 | 33800 |
| 2025-12-08 | 20.12 | $38.49 | 3500 |
| 2025-12-05 | 19.65 | $38.82 | 9100 |
| 2025-12-04 | 19.51 | $38.89 | 12724 |
| 2025-12-03 | 19.37 | $38.96 | 7500 |
| 2025-12-02 | 19.29 | $38.87 | 6300 |
| 2025-12-01 | 19.12 | $38.99 | 16701 |
| 2025-11-28 | 19.17 | $39.37 | 3544 |
| 2025-11-26 | 19.57 | $39.25 | 24441 |
| 2025-11-25 | 19.87 | $39.13 | 11044 |
| 2025-11-24 | 19.93 | $38.63 | 110500 |
| 2025-11-21 | 19.48 | $38.84 | 11600 |
| 2025-11-20 | 19.78 | $38.36 | 4800 |
| 2025-11-19 | 19.42 | $38.47 | 21147 |
| 2025-11-18 | 18.95 | $38.60 | 11247 |
| 2025-11-17 | 18.65 | $38.59 | 11247 |
| 2025-11-14 | 18.41 | $38.83 | 9233 |
| 2025-11-13 | 18.39 | $38.85 | 2823 |
| 2025-11-12 | 18.49 | $39.03 | 900 |
| 2025-11-11 | 18.83 | $38.91 | 1500 |
| 2025-11-10 | 18.96 | $38.62 | 4613 |
| 2025-11-07 | 18.58 | $38.44 | 2300 |
| 2025-11-06 | 17.83 | $38.11 | 3407 |
| 2025-11-05 | 16.60 | $38.29 | 3947 |
| 2025-11-04 | 15.44 | $38.23 | 3300 |
| 2025-11-03 | 13.97 | $38.11 | 5600 |
| 2025-10-31 | 12.16 | $38.34 | 4407 |
| 2025-10-30 | 10.66 | $38.40 | 11000 |
| 2025-10-29 | 9.08 | $38.25 | 4049 |
| 2025-10-28 | 7.65 | $38.95 | 4736 |
| 2025-10-27 | 7.07 | $39.31 | 3000 |
| 2025-10-24 | 6.74 | $39.21 | 1815 |
| 2025-10-23 | 6.48 | $39.28 | 4442 |
| 2025-10-22 | 6.22 | $39.51 | 2715 |
| 2025-10-21 | 6.30 | $39.58 | 1300 |
| 2025-10-20 | 6.56 | $39.50 | 2829 |
| 2025-10-17 | 6.64 | $39.26 | 1043 |
| 2025-10-16 | 6.32 | $38.91 | 3700 |
| 2025-10-15 | 5.98 | $39.35 | 4500 |
| 2025-10-14 | 6.28 | $39.55 | 4717 |
| 2025-10-13 | 6.51 | $39.22 | 16500 |
| 2025-10-10 | 6.19 | $39.19 | 3600 |
| 2025-10-09 | 6.01 | $39.32 | 4200 |
| 2025-10-08 | 6.04 | $39.64 | 3000 |
| 2025-10-07 | 6.28 | $39.60 | 4700 |
| 2025-10-06 | 6.58 | $39.58 | 3800 |
| 2025-10-03 | 6.83 | $39.56 | 4700 |
| 2025-10-02 | 7.09 | $39.42 | 3906 |
| 2025-10-01 | 7.11 | $39.55 | 4200 |
| 2025-09-30 | 7.26 | $39.84 | 5500 |
| 2025-09-29 | 7.50 | $39.66 | 3117 |
| 2025-09-26 | 7.71 | $39.54 | 5228 |
| 2025-09-25 | 7.63 | $39.23 | 15700 |
| 2025-09-24 | 7.26 | $39.52 | 30500 |
| 2025-09-23 | 7.34 | $39.46 | 3447 |
| 2025-09-22 | 7.15 | $39.34 | 4400 |
| 2025-09-19 | 6.77 | $39.38 | 5100 |
| 2025-09-18 | 6.44 | $39.36 | 9600 |
| 2025-09-17 | 6.17 | $39.51 | 6000 |
| 2025-09-16 | 6.13 | $39.39 | 5428 |
| 2025-09-15 | 5.82 | $39.59 | 12400 |
| 2025-09-12 | 5.82 | $39.87 | 2200 |
| 2025-09-11 | 5.93 | $40.11 | 2000 |
| 2025-09-10 | 6.05 | $39.52 | 4734 |
| 2025-09-09 | 5.79 | $39.76 | 4341 |
| 2025-09-08 | 5.89 | $39.79 | 5200 |
| 2025-09-05 | 6.00 | $39.76 | 10000 |
| 2025-09-04 | 6.31 | $39.90 | 8500 |
| 2025-09-03 | 6.64 | $39.76 | 5424 |
| 2025-09-02 | 6.74 | $39.82 | 9300 |
| 2025-08-29 | 6.99 | $40.02 | 6000 |
| 2025-08-28 | 7.20 | $39.84 | 5745 |
| 2025-08-27 | 7.50 | $39.97 | 6505 |
| 2025-08-26 | 7.76 | $39.82 | 5406 |
| 2025-08-25 | 8.00 | $39.87 | 5815 |
| 2025-08-22 | 8.39 | $40.28 | 2118 |
| 2025-08-21 | 8.00 | $40.20 | 7909 |
| 2025-08-20 | 7.85 | $40.36 | 3844 |
| 2025-08-19 | 7.43 | $40.03 | 18500 |
| 2025-08-18 | 7.61 | $39.63 | 3100 |
| 2025-08-15 | 7.74 | $39.74 | 5418 |
| 2025-08-14 | 8.11 | $39.81 | 9720 |
| 2025-08-13 | 8.43 | $40.06 | 11200 |
| 2025-08-12 | 8.77 | $39.80 | 5648 |
| 2025-08-11 | 8.95 | $39.84 | 4729 |
| 2025-08-08 | 9.40 | $39.94 | 3800 |
| 2025-08-07 | 9.83 | $39.78 | 3400 |
| 2025-08-06 | 10.27 | $39.86 | 12700 |
| 2025-08-05 | 10.73 | $39.65 | 11100 |
| 2025-08-04 | 10.86 | $39.95 | 20200 |
| 2025-08-01 | 10.99 | $39.53 | 17721 |
| 2025-07-31 | 10.37 | $39.54 | 369835 |
| 2025-07-30 | 9.98 | $39.70 | 7048 |
| 2025-07-29 | 9.81 | $39.91 | 3938 |
| 2025-07-28 | 9.72 | $39.76 | 4317 |
| 2025-07-25 | 9.63 | $40.20 | 3103 |
| 2025-07-24 | 10.09 | $40.15 | 3442 |
| 2025-07-23 | 10.58 | $39.97 | 7400 |
| 2025-07-22 | 10.77 | $40.03 | 3200 |
| 2025-07-21 | 10.95 | $39.67 | 3100 |
| 2025-07-18 | 10.91 | $39.67 | 2000 |
| 2025-07-17 | 10.67 | $39.63 | 13900 |
| 2025-07-16 | 10.14 | $39.58 | 108103 |
| 2025-07-15 | 9.47 | $39.32 | 2900 |
| 2025-07-14 | 8.59 | $39.74 | 1346 |
| 2025-07-11 | 8.12 | $39.60 | 3000 |
| 2025-07-10 | 7.63 | $39.83 | 9346 |
| 2025-07-09 | 7.49 | $39.92 | 5400 |
| 2025-07-08 | 7.31 | $39.86 | 1800 |
| 2025-07-07 | 7.27 | $40.03 | 13940 |
| 2025-07-03 | 7.37 | $40.13 | 3212 |
| 2025-07-02 | 7.67 | $39.84 | 8600 |
| 2025-07-01 | 7.95 | $40.24 | 7313 |
| 2025-06-30 | 7.99 | $39.93 | 5915 |
| 2025-06-27 | 8.23 | $39.69 | 7300 |
| 2025-06-26 | 8.39 | $39.59 | 7903 |
| 2025-06-25 | 8.11 | $39.61 | 5408 |
| 2025-06-24 | 8.03 | $39.98 | 2243 |
| 2025-06-23 | 8.37 | $39.83 | 3700 |
| 2025-06-20 | 8.45 | $39.39 | 4200 |
| 2025-06-18 | 8.17 | $39.43 | 4232 |
| 2025-06-17 | 8.07 | $39.56 | 12900 |
| 2025-06-16 | 8.09 | $39.71 | 229819 |
| 2025-06-13 | 8.27 | $39.69 | 5100 |
| 2025-06-12 | 8.53 | $40.14 | 12900 |
| 2025-06-11 | 8.94 | $39.81 | 26825 |
| 2025-06-10 | 9.06 | $39.92 | 5202 |
| 2025-06-09 | 9.50 | $39.94 | 2700 |
| 2025-06-06 | 9.97 | $40.04 | 14300 |
| 2025-06-05 | 10.15 | $39.90 | 2600 |
| 2025-06-04 | 10.42 | $40.03 | 2700 |
| 2025-06-03 | 10.51 | $40.24 | 10000 |
| 2025-06-02 | 10.61 | $40.16 | 3737 |
| 2025-05-30 | 10.80 | $40.22 | 6144 |
| 2025-05-29 | 10.94 | $39.99 | 21800 |
| 2025-05-28 | 11.28 | $39.87 | 4100 |
| 2025-05-27 | 11.62 | $40.15 | 4600 |
| 2025-05-23 | 11.84 | $39.77 | 2439 |
| 2025-05-22 | 12.45 | $39.77 | 10600 |
| 2025-05-21 | 12.99 | $39.97 | 3113 |
| 2025-05-20 | 13.13 | $40.36 | 7400 |
| 2025-05-19 | 12.90 | $40.47 | 38945 |
| 2025-05-16 | 12.63 | $40.28 | 10843 |
| 2025-05-15 | 12.52 | $39.95 | 6500 |
| 2025-05-14 | 12.69 | $39.16 | 88600 |
| 2025-05-13 | 13.19 | $39.35 | 5934 |
| 2025-05-12 | 13.67 | $39.75 | 15437 |
| 2025-05-09 | 14.09 | $39.50 | 20632 |
| 2025-05-08 | 14.74 | $39.59 | 4902 |
| 2025-05-07 | 15.30 | $39.73 | 1800 |
| 2025-05-06 | 16.02 | $39.47 | 13800 |
| 2025-05-05 | 16.64 | $39.53 | 7904 |
| 2025-05-02 | 17.40 | $39.60 | 4400 |
| 2025-05-01 | 18.20 | $39.28 | 5216 |
| 2025-04-30 | 18.83 | $39.48 | 13022 |
| 2025-04-29 | 19.49 | $39.18 | 11000 |
| 2025-04-28 | 19.92 | $38.95 | 7400 |
| 2025-04-25 | 20.14 | $38.77 | 6222 |
| 2025-04-24 | 20.19 | $38.74 | 10000 |
| 2025-04-23 | 20.34 | $38.72 | 92200 |
| 2025-04-22 | 20.50 | $38.70 | 17400 |
| 2025-04-21 | 20.28 | $37.91 | 4947 |
| 2025-04-17 | 19.87 | $38.61 | 15126 |
| 2025-04-16 | 20.02 | $38.45 | 6600 |
| 2025-04-15 | 20.17 | $38.83 | 8310 |
| 2025-04-14 | 20.73 | $38.98 | 12328 |
| 2025-04-11 | 21.29 | $38.49 | 11942 |
| 2025-04-10 | 21.43 | $37.85 | 16305 |
| 2025-04-09 | 21.19 | $38.23 | 7800 |
| 2025-04-08 | 20.95 | $36.50 | 160613 |
| 2025-04-07 | 20.23 | $36.89 | 7600 |
| 2025-04-04 | 19.00 | $37.58 | 34600 |
| 2025-04-03 | 18.40 | $39.83 | 4841 |
| 2025-04-02 | 18.69 | $40.25 | 2635 |
| 2025-04-01 | 18.63 | $40.12 | 6212 |
| 2025-03-31 | 18.62 | $40.19 | 6841 |
| 2025-03-28 | 18.62 | $39.62 | 5404 |
| 2025-03-27 | 18.98 | $40.02 | 22315 |
| 2025-03-26 | 18.99 | $39.94 | 3649 |
| 2025-03-25 | 19.05 | $39.69 | 4601 |
| 2025-03-24 | 19.38 | $39.74 | 7142 |
| 2025-03-21 | 19.63 | $39.38 | 4000 |
| 2025-03-20 | 20.28 | $39.65 | 12900 |
| 2025-03-19 | 20.59 | $39.64 | 14000 |
| 2025-03-18 | 20.90 | $39.53 | 6649 |
| 2025-03-17 | 21.35 | $39.70 | 25600 |
| 2025-03-14 | 21.69 | $39.32 | 45829 |
| 2025-03-13 | 22.46 | $38.79 | 4630 |
| 2025-03-12 | 23.45 | $38.92 | 4040 |
| 2025-03-11 | 24.68 | $39.22 | 8519 |
| 2025-03-10 | 25.49 | $39.96 | 4700 |
| 2025-03-07 | 25.25 | $40.11 | 38608 |
| 2025-03-06 | 25.37 | $39.74 | 42500 |
| 2025-03-05 | 25.92 | $40.01 | 15000 |
| 2025-03-04 | 26.25 | $39.84 | 44725 |
| 2025-03-03 | 26.24 | $40.38 | 3000 |
| 2025-02-28 | 25.25 | $40.29 | 7908 |
| 2025-02-27 | 24.52 | $39.85 | 4213 |
| 2025-02-26 | 23.97 | $39.90 | 11100 |
| 2025-02-25 | 23.27 | $40.17 | 12000 |
| 2025-02-24 | 22.33 | $39.85 | 4543 |
| 2025-02-21 | 21.61 | $39.67 | 7214 |
| 2025-02-20 | 21.04 | $39.73 | 3015 |
| 2025-02-19 | 20.54 | $39.69 | 11948 |
| 2025-02-18 | 20.07 | $39.45 | 6410 |
| 2025-02-14 | 19.89 | $39.35 | 6800 |
| 2025-02-13 | 19.43 | $39.66 | 6900 |
| 2025-02-12 | 18.85 | $39.34 | 9116 |
| 2025-02-11 | 18.66 | $39.37 | 10924 |
| 2025-02-10 | 18.47 | $39.15 | 6300 |
| 2025-02-07 | 18.58 | $38.95 | 15400 |
| 2025-02-06 | 18.70 | $39.13 | 8420 |
| 2025-02-05 | 18.65 | $39.07 | 104241 |
| 2025-02-04 | 18.63 | $38.81 | 11200 |
| 2025-02-03 | 18.86 | $38.88 | 3205 |
| 2025-01-31 | 19.10 | $38.75 | 2900 |
| 2025-01-30 | 18.88 | $38.87 | 7700 |
| 2025-01-29 | 18.73 | $38.42 | 9700 |
| 2025-01-28 | 18.98 | $38.55 | 3817 |
| 2025-01-27 | 19.15 | $38.75 | 6411 |
| 2025-01-24 | 19.41 | $38.42 | 7000 |
| 2025-01-23 | 20.07 | $38.30 | 4726 |
| 2025-01-22 | 20.93 | $38.32 | 5935 |
| 2025-01-21 | 21.76 | $38.47 | 3316 |
| 2025-01-17 | 22.52 | $38.12 | 10338 |
| 2025-01-16 | 23.64 | $37.89 | 11100 |
| 2025-01-15 | 24.41 | $37.47 | 7218 |
| 2025-01-14 | 24.78 | $37.30 | 4741 |
| 2025-01-13 | 24.53 | $37.02 | 5400 |
| 2025-01-10 | 23.64 | $36.76 | 25722 |
| 2025-01-08 | 22.71 | $37.25 | 11139 |
| 2025-01-07 | 21.97 | $37.01 | 9200 |
| 2025-01-06 | 21.20 | $37.03 | 7800 |
| 2025-01-03 | 20.40 | $37.39 | 10400 |
| 2025-01-02 | 19.93 | $37.24 | 2200 |
| 2024-12-31 | 19.43 | $37.37 | 2000 |
| 2024-12-30 | 19.01 | $37.38 | 9300 |
| 2024-12-27 | 18.47 | $37.63 | 1533 |
| 2024-12-26 | 18.48 | $37.89 | 6700 |
| 2024-12-24 | 18.67 | $37.80 | 3000 |
| 2024-12-23 | 18.67 | $37.57 | 5021 |
| 2024-12-20 | 18.24 | $37.56 | 6400 |
| 2024-12-19 | 17.84 | $37.26 | 2206 |
| 2024-12-18 | 16.74 | $37.33 | 6400 |
| 2024-12-17 | 15.65 | $38.05 | 4810 |
| 2024-12-16 | 15.20 | $38.15 | 4532 |
| 2024-12-13 | 14.97 | $38.33 | 3000 |
| 2024-12-12 | 14.95 | $38.62 | 5600 |
| 2024-12-11 | 15.38 | $38.63 | 3929 |
| 2024-12-10 | 15.88 | $38.73 | 5400 |
| 2024-12-09 | 16.43 | $38.69 | 17300 |
| 2024-12-06 | 17.07 | $39.10 | 5738 |
| 2024-12-05 | 17.50 | $39.24 | 2000 |
| 2024-12-04 | 17.78 | $39.26 | 4000 |
| 2024-12-03 | 18.03 | $39.31 | 4400 |
| 2024-12-02 | 18.14 | $39.51 | 2832 |
| 2024-11-29 | 18.06 | $39.80 | 2600 |
| 2024-11-27 | 17.25 | $39.74 | 7500 |
| 2024-11-26 | 16.39 | $39.63 | 4400 |
| 2024-11-25 | 15.74 | $39.39 | 3500 |
| 2024-11-22 | 15.16 | $39.34 | 5300 |
| 2024-11-21 | 14.78 | $39.08 | 6200 |
| 2024-11-20 | 14.66 | $38.68 | 9628 |
| 2024-11-19 | 15.16 | $38.53 | 4300 |
| 2024-11-18 | 15.54 | $38.63 | 4500 |
| 2024-11-15 | 15.89 | $38.48 | 1400 |
| 2024-11-14 | 16.55 | $38.63 | 1534 |
| 2024-11-13 | 16.95 | $39.03 | 3411 |
| 2024-11-12 | 16.61 | $38.94 | 12200 |
| 2024-11-11 | 16.26 | $39.03 | 1635 |
| 2024-11-08 | 15.66 | $38.96 | 10316 |
| 2024-11-07 | 15.28 | $38.59 | 3835 |
| 2024-11-06 | 15.44 | $38.66 | 10200 |
| 2024-11-05 | 15.61 | $38.01 | 11724 |
| 2024-11-04 | 15.94 | $37.69 | 2734 |
| 2024-11-01 | 15.69 | $37.70 | 1600 |
| 2024-10-31 | 15.64 | $37.76 | 4543 |
| 2024-10-30 | 15.68 | $38.05 | 3700 |
| 2024-10-29 | 16.27 | $38.10 | 12800 |
| 2024-10-28 | 16.99 | $38.24 | 2620 |
| 2024-10-25 | 17.80 | $38.16 | 7300 |
| 2024-10-24 | 18.64 | $38.53 | 3400 |
| 2024-10-23 | 18.89 | $38.68 | 2500 |
| 2024-10-22 | 18.93 | $38.74 | 4100 |
| 2024-10-21 | 18.93 | $38.75 | 2239 |
| 2024-10-18 | 18.66 | $38.99 | 6500 |
| 2024-10-17 | 18.01 | $38.86 | 3645 |
| 2024-10-16 | 17.50 | $38.87 | 4300 |
| 2024-10-15 | 16.98 | $38.62 | 3904 |
| 2024-10-14 | 16.44 | $38.64 | 2923 |
| 2024-10-11 | 16.30 | $38.26 | 3714 |
| 2024-10-10 | 16.66 | $37.99 | 2601 |
| 2024-10-09 | 17.32 | $38.22 | 7117 |
| 2024-10-08 | 17.88 | $37.86 | 2700 |
| 2024-10-07 | 18.47 | $37.59 | 7500 |
| 2024-10-04 | 19.03 | $38.00 | 4400 |
| 2024-10-03 | 19.97 | $37.89 | 10000 |
| 2024-10-02 | 20.87 | $38.05 | 5645 |
| 2024-10-01 | 21.50 | $38.17 | 9100 |
| 2024-09-30 | 21.98 | $38.24 | 4000 |
| 2024-09-27 | 22.48 | $38.12 | 3700 |
| 2024-09-26 | 22.75 | $37.99 | 3400 |
| 2024-09-25 | 23.42 | $37.99 | 1235 |
| 2024-09-24 | 23.97 | $38.12 | 5000 |
| 2024-09-23 | 24.44 | $38.23 | 5400 |
| 2024-09-20 | 24.74 | $37.99 | 2635 |
| 2024-09-19 | 25.44 | $37.98 | 3645 |
| 2024-09-18 | 26.04 | $37.82 | 5145 |
| 2024-09-17 | 26.77 | $38.13 | 4204 |
| 2024-09-16 | 26.89 | $38.33 | 3200 |
| 2024-09-13 | 26.67 | $38.08 | 1800 |
| 2024-09-12 | 26.77 | $37.86 | 2500 |
| 2024-09-11 | 27.23 | $37.70 | 941 |
| 2024-09-10 | 27.97 | $37.93 | 8700 |
| 2024-09-09 | 28.13 | $37.83 | 9100 |
| 2024-09-06 | 28.29 | $37.49 | 22442 |
| 2024-09-05 | 28.46 | $37.80 | 700 |
| 2024-09-04 | 27.84 | $38.11 | 1900 |
| 2024-09-03 | 26.66 | $38.00 | 5700 |
| 2024-08-30 | 25.39 | $38.17 | 4019 |
| 2024-08-29 | 24.09 | $37.86 | 7900 |
| 2024-08-28 | 22.89 | $37.77 | 18100 |
| 2024-08-27 | 21.75 | $37.76 | 47545 |
| 2024-08-26 | 20.69 | $37.71 | 7100 |
| 2024-08-23 | 19.56 | $37.62 | 5341 |
| 2024-08-22 | 18.58 | $37.45 | 6800 |
| 2024-08-21 | 17.65 | $37.48 | 15600 |
| 2024-08-20 | 16.72 | $37.25 | 6100 |
| 2024-08-19 | 15.97 | $37.27 | 9500 |
| 2024-08-16 | 15.20 | $37.06 | 25124 |
| 2024-08-15 | 14.65 | $36.87 | 3224 |
| 2024-08-14 | 14.26 | $36.58 | 5300 |
| 2024-08-13 | 14.31 | $36.37 | 7623 |
| 2024-08-12 | 14.70 | $36.18 | 3208 |
| 2024-08-09 | 15.18 | $36.35 | 6600 |
| 2024-08-08 | 15.54 | $36.32 | 4800 |
| 2024-08-07 | 16.04 | $35.99 | 13000 |
| 2024-08-06 | 16.56 | $36.00 | 11300 |
| 2024-08-05 | 17.20 | $35.74 | 20717 |
| 2024-08-02 | 17.79 | $36.53 | 4700 |
| 2024-08-01 | 18.10 | $36.61 | 11142 |
| 2024-07-31 | 17.80 | $36.53 | 12300 |
| 2024-07-30 | 17.36 | $36.46 | 4313 |
| 2024-07-29 | 17.07 | $36.42 | 3300 |
| 2024-07-26 | 16.80 | $36.25 | 4413 |
| 2024-07-25 | 16.64 | $35.77 | 12048 |
| 2024-07-24 | 16.72 | $35.91 | 4923 |
| 2024-07-23 | 17.07 | $36.17 | 13638 |
| 2024-07-22 | 16.91 | $36.38 | 3100 |
| 2024-07-19 | 16.61 | $36.15 | 11500 |
| 2024-07-18 | 16.30 | $36.41 | 9425 |
| 2024-07-17 | 15.41 | $36.67 | 2100 |
| 2024-07-16 | 14.08 | $36.43 | 3314 |
| 2024-07-15 | 12.93 | $36.07 | 9500 |
| 2024-07-12 | 12.02 | $36.09 | 7440 |
| 2024-07-11 | 11.05 | $35.79 | 36939 |
| 2024-07-10 | 10.60 | $35.52 | 6719 |
| 2024-07-09 | 10.62 | $35.32 | 9900 |
| 2024-07-08 | 10.97 | $35.36 | 4900 |
| 2024-07-05 | 11.18 | $35.48 | 2200 |
| 2024-07-03 | 11.48 | $35.37 | 4900 |
| 2024-07-02 | 11.93 | $35.37 | 5320 |
| 2024-07-01 | 12.47 | $35.22 | 6400 |
| 2024-06-28 | 13.09 | $35.41 | 2600 |
| 2024-06-27 | 13.33 | $35.51 | 7400 |
| 2024-06-26 | 13.76 | $35.65 | 3912 |
| 2024-06-25 | 13.90 | $35.77 | 5605 |
| 2024-06-24 | 13.70 | $36.03 | 3400 |
| 2024-06-21 | 12.87 | $35.82 | 3600 |
| 2024-06-20 | 12.49 | $35.67 | 7923 |
| 2024-06-18 | 12.16 | $35.61 | 2300 |
| 2024-06-17 | 12.07 | $35.44 | 8500 |
| 2024-06-14 | 12.12 | $35.21 | 5032 |
| 2024-06-13 | 12.71 | $35.26 | 9300 |
| 2024-06-12 | 13.27 | $35.26 | 4300 |
| 2024-06-11 | 13.43 | $35.28 | 2146 |
| 2024-06-10 | 13.65 | $35.32 | 3618 |
| 2024-06-07 | 13.81 | $35.34 | 2300 |
| 2024-06-06 | 13.70 | $35.32 | 3700 |
| 2024-06-05 | 13.81 | $35.33 | 4443 |
| 2024-06-04 | 13.92 | $35.27 | 3900 |
| 2024-06-03 | 14.13 | $35.04 | 2717 |
| 2024-05-31 | 14.59 | $35.09 | 2627 |
| 2024-05-30 | 15.17 | $34.58 | 12800 |
| 2024-05-29 | 15.30 | $34.38 | 2000 |
| 2024-05-28 | 15.20 | $34.62 | 6241 |
| 2024-05-24 | 15.34 | $34.99 | 1800 |
| 2024-05-23 | 16.03 | $34.98 | 5500 |
| 2024-05-22 | 16.84 | $35.37 | 3500 |
| 2024-05-21 | 16.83 | $35.34 | 7900 |
| 2024-05-20 | 17.06 | $35.30 | 4745 |
| 2024-05-17 | 17.08 | $35.49 | 6341 |
| 2024-05-16 | 16.83 | $35.45 | 5641 |
| 2024-05-15 | 16.61 | $35.27 | 2000 |
| 2024-05-14 | 16.71 | $35.08 | 1830 |
| 2024-05-13 | 17.16 | $35.09 | 5500 |
| 2024-05-10 | 17.34 | $35.13 | 1000 |
| 2024-05-09 | 17.78 | $35.07 | 4727 |
| 2024-05-08 | 18.35 | $34.90 | 4735 |
| 2024-05-07 | 19.29 | $34.86 | 2844 |
| 2024-05-06 | 20.25 | $34.60 | 2223 |
| 2024-05-03 | 20.70 | $34.47 | 2642 |
| 2024-05-02 | 20.88 | $34.24 | 1706 |
| 2024-05-01 | 20.55 | $34.31 | 4200 |
| 2024-04-30 | 20.20 | $34.33 | 3100 |
| 2024-04-29 | 20.05 | $34.67 | 3800 |
| 2024-04-26 | 20.38 | $34.60 | 3725 |
| 2024-04-25 | 20.67 | $34.71 | 13041 |
| 2024-04-24 | 20.98 | $34.81 | 7300 |
| 2024-04-23 | 21.44 | $34.74 | 1600 |
| 2024-04-22 | 22.09 | $34.51 | 15809 |
| 2024-04-19 | 22.60 | $34.31 | 8338 |
| 2024-04-18 | 22.25 | $34.02 | 4742 |
| 2024-04-17 | 21.53 | $33.98 | 3800 |
| 2024-04-16 | 20.32 | $33.93 | 6145 |
| 2024-04-15 | 19.05 | $34.02 | 2600 |
| 2024-04-12 | 17.83 | $34.20 | 10900 |
| 2024-04-11 | 16.73 | $34.52 | 16300 |
| 2024-04-10 | 16.06 | $34.79 | 2700 |
| 2024-04-09 | 15.63 | $35.08 | 4438 |
| 2024-04-08 | 15.63 | $35.00 | 4800 |
| 2024-04-05 | 15.74 | $35.03 | 1921 |
| 2024-04-04 | 15.84 | $34.91 | 4800 |
| 2024-04-03 | 15.96 | $35.27 | 12300 |
| 2024-04-02 | 16.79 | $35.37 | 44500 |
| 2024-04-01 | 17.48 | $35.55 | 4415 |
| 2024-03-28 | 17.74 | $35.78 | 2900 |
| 2024-03-27 | 17.48 | $35.70 | 5612 |
| 2024-03-26 | 17.34 | $35.17 | 4800 |
| 2024-03-25 | 18.03 | $35.22 | 9300 |
| 2024-03-22 | 18.61 | $35.42 | 2300 |
| 2024-03-21 | 18.73 | $35.52 | 4500 |
| 2024-03-20 | 18.43 | $35.49 | 6500 |
| 2024-03-19 | 18.21 | $35.45 | 20830 |
| 2024-03-18 | 18.13 | $35.20 | 2914 |
| 2024-03-15 | 18.35 | $35.14 | 4116 |
| 2024-03-14 | 18.87 | $35.26 | 4900 |
| 2024-03-13 | 19.15 | $35.43 | 9534 |
| 2024-03-12 | 18.72 | $35.50 | 4900 |
| 2024-03-11 | 18.30 | $35.34 | 3638 |
| 2024-03-08 | 18.18 | $35.16 | 4134 |
| 2024-03-07 | 18.16 | $35.25 | 6500 |
| 2024-03-06 | 17.92 | $35.19 | 1712 |
| 2024-03-05 | 17.92 | $34.98 | 6700 |
| 2024-03-04 | 18.05 | $35.09 | 4127 |
| 2024-03-01 | 18.04 | $35.03 | 3400 |
| 2024-02-29 | 18.16 | $35.02 | 2302 |
| 2024-02-28 | 17.98 | $35.03 | 4143 |
| 2024-02-27 | 17.68 | $34.98 | 4449 |
| 2024-02-26 | 17.51 | $34.97 | 5400 |
| 2024-02-23 | 17.03 | $35.17 | 6100 |
| 2024-02-22 | 16.23 | $34.95 | 8344 |
| 2024-02-21 | 15.66 | $34.67 | 3600 |
| 2024-02-20 | 15.77 | $34.51 | 19200 |
| 2024-02-16 | 15.91 | $34.49 | 5240 |
| 2024-02-15 | 16.06 | $34.57 | 4125 |
| 2024-02-14 | 16.44 | $34.35 | 2900 |
| 2024-02-13 | 17.30 | $34.23 | 12600 |
| 2024-02-12 | 18.06 | $34.40 | 4125 |
| 2024-02-09 | 18.53 | $34.40 | 5806 |
| 2024-02-08 | 18.92 | $34.37 | 12810 |
| 2024-02-07 | 19.41 | $34.38 | 3600 |
| 2024-02-06 | 19.63 | $34.24 | 7700 |
| 2024-02-05 | 20.23 | $34.13 | 7100 |
| 2024-02-02 | 21.08 | $34.39 | 104913 |
| 2024-02-01 | 21.53 | $34.41 | 9411 |
| 2024-01-31 | 22.14 | $34.09 | 12908 |
| 2024-01-30 | 22.53 | $34.44 | 15300 |
| 2024-01-29 | 22.51 | $34.23 | 19800 |
| 2024-01-26 | 22.92 | $34.15 | 17300 |
| 2024-01-25 | 23.17 | $34.17 | 205000 |
| 2024-01-24 | 23.51 | $33.91 | 242644 |
| 2024-01-23 | 23.94 | $34.09 | 7249 |
| 2024-01-22 | 23.87 | $33.98 | 6300 |
| 2024-01-19 | 23.86 | $33.93 | 40911 |
| 2024-01-18 | 23.98 | $33.77 | 4400 |
| 2024-01-17 | 24.56 | $33.56 | 185300 |
| 2024-01-16 | 25.25 | $33.64 | 9800 |
| 2024-01-12 | 25.49 | $33.76 | 27128 |
| 2024-01-11 | 25.49 | $33.63 | 3300 |
| 2024-01-10 | 25.55 | $33.66 | 4600 |
| 2024-01-09 | 25.34 | $33.59 | 4500 |
| 2024-01-08 | 25.29 | $33.65 | 2800 |
| 2024-01-05 | 25.24 | $33.45 | 5900 |
| 2024-01-04 | 25.42 | $33.52 | 5731 |
| 2024-01-03 | 25.18 | $33.51 | 3300 |
| 2024-01-02 | 25.05 | $33.63 | 7400 |
| 2023-12-29 | 24.90 | $33.56 | 14100 |
| 2023-12-28 | 24.96 | $33.53 | 8200 |
| 2023-12-27 | 24.94 | $33.47 | 8747 |
| 2023-12-26 | 25.05 | $33.40 | 4300 |
| 2023-12-22 | 25.24 | $33.32 | 18900 |
| 2023-12-21 | 25.56 | $33.31 | 18534 |
| 2023-12-20 | 26.00 | $33.17 | 5825 |
| 2023-12-19 | 26.42 | $33.54 | 2800 |
| 2023-12-18 | 26.06 | $33.50 | 20900 |
| 2023-12-15 | 25.74 | $33.28 | 4947 |
| 2023-12-14 | 25.57 | $33.47 | 12400 |
| 2023-12-13 | 24.66 | $33.91 | 5400 |
| 2023-12-12 | 23.70 | $33.47 | 6724 |
| 2023-12-11 | 23.14 | $33.30 | 13604 |
| 2023-12-08 | 22.86 | $33.01 | 7500 |
| 2023-12-07 | 22.98 | $33.03 | 7500 |
| 2023-12-06 | 22.82 | $33.02 | 3600 |
| 2023-12-05 | 22.64 | $33.08 | 18925 |
| 2023-12-04 | 22.35 | $33.27 | 11400 |
| 2023-12-01 | 21.63 | $33.26 | 13720 |
| 2023-11-30 | 20.91 | $33.07 | 11621 |
| 2023-11-29 | 20.42 | $32.65 | 3700 |
| 2023-11-28 | 20.34 | $32.76 | 17439 |
| 2023-11-27 | 19.95 | $32.80 | 6123 |
| 2023-11-24 | 19.65 | $32.84 | 3800 |
| 2023-11-22 | 19.27 | $32.83 | 10726 |
| 2023-11-21 | 18.92 | $32.64 | 14900 |
| 2023-11-20 | 18.78 | $32.54 | 7800 |
| 2023-11-17 | 18.78 | $32.49 | 6703 |
| 2023-11-16 | 18.57 | $32.46 | 12601 |
| 2023-11-15 | 18.53 | $32.47 | 6200 |
| 2023-11-14 | 18.30 | $32.46 | 8334 |
| 2023-11-13 | 18.07 | $32.17 | 4600 |
| 2023-11-10 | 18.36 | $32.13 | 2800 |
| 2023-11-09 | 18.74 | $31.84 | 31200 |
| 2023-11-08 | 19.46 | $32.03 | 5800 |
| 2023-11-07 | 20.15 | $31.99 | 12700 |
| 2023-11-06 | 20.75 | $32.00 | 3414 |
| 2023-11-03 | 21.27 | $32.01 | 4800 |
| 2023-11-02 | 21.82 | $31.72 | 7600 |
| 2023-11-01 | 22.89 | $31.22 | 50100 |
| 2023-10-31 | 23.44 | $31.09 | 7313 |
| 2023-10-30 | 23.58 | $30.87 | 7414 |
| 2023-10-27 | 23.22 | $30.56 | 29132 |
| 2023-10-26 | 22.79 | $30.97 | 4000 |
| 2023-10-25 | 22.95 | $31.11 | 6525 |
| 2023-10-24 | 23.21 | $31.12 | 3600 |
| 2023-10-23 | 23.19 | $30.89 | 7618 |
| 2023-10-20 | 23.01 | $31.10 | 3114 |
| 2023-10-19 | 23.11 | $31.32 | 11800 |
| 2023-10-18 | 23.48 | $31.51 | 9005 |
| 2023-10-17 | 24.26 | $31.70 | 7600 |
| 2023-10-16 | 25.28 | $31.71 | 12600 |
| 2023-10-13 | 26.18 | $31.41 | 3425 |
| 2023-10-12 | 26.45 | $31.32 | 8300 |
| 2023-10-11 | 26.72 | $31.51 | 16600 |
| 2023-10-10 | 27.15 | $31.51 | 28814 |
| 2023-10-09 | 27.74 | $31.39 | 1700 |
| 2023-10-06 | 27.86 | $31.07 | 2744 |
| 2023-10-05 | 27.19 | $30.87 | 20900 |
| 2023-10-04 | 26.08 | $30.93 | 10706 |
| 2023-10-03 | 24.87 | $30.74 | 10530 |
| 2023-10-02 | 23.35 | $30.91 | 15300 |
| 2023-09-29 | 21.82 | $31.15 | 5022 |
| 2023-09-28 | 20.54 | $31.32 | 15910 |
| 2023-09-27 | 19.44 | $31.15 | 8400 |
| 2023-09-26 | 18.19 | $31.31 | 3400 |
| 2023-09-25 | 17.17 | $31.67 | 3000 |
| 2023-09-22 | 16.47 | $31.70 | 2600 |
| 2023-09-21 | 15.93 | $31.95 | 6300 |
| 2023-09-20 | 15.79 | $32.38 | 9133 |
| 2023-09-19 | 16.61 | $32.39 | 9100 |
| 2023-09-18 | 16.73 | $32.39 | 10949 |
| 2023-09-15 | 16.90 | $32.32 | 5000 |
| 2023-09-14 | 17.08 | $32.55 | 9010 |
| 2023-09-13 | 17.53 | $32.32 | 6728 |
| 2023-09-12 | 17.48 | $32.29 | 34100 |
| 2023-09-11 | 17.26 | $32.30 | 7200 |
| 2023-09-08 | 17.06 | $32.22 | 7034 |
| 2023-09-07 | 16.78 | $32.24 | 5700 |
| 2023-09-06 | 16.49 | $32.12 | 80525 |
| 2023-09-05 | 15.98 | $32.32 | 3732 |
| 2023-09-01 | 15.93 | $32.60 | 3500 |
| 2023-08-31 | 16.33 | $32.62 | 8135 |
| 2023-08-30 | 16.97 | $32.73 | 4908 |
| 2023-08-29 | 17.80 | $32.69 | 3200 |
| 2023-08-28 | 18.32 | $32.52 | 3900 |
| 2023-08-25 | 18.40 | $32.41 | 7800 |
| 2023-08-24 | 18.30 | $32.17 | 5800 |
| 2023-08-23 | 18.15 | $32.28 | 19800 |
| 2023-08-22 | 17.59 | $32.12 | 5100 |
| 2023-08-21 | 16.47 | $32.14 | 6500 |
| 2023-08-18 | 15.29 | $32.22 | 6601 |
| 2023-08-17 | 14.33 | $32.20 | 7703 |
| 2023-08-16 | 13.31 | $32.35 | 9500 |
| 2023-08-15 | 12.50 | $32.42 | 10600 |
| 2023-08-14 | 11.77 | $32.66 | 9817 |
| 2023-08-11 | 11.44 | $32.65 | 17819 |
| 2023-08-10 | 10.99 | $32.54 | 24600 |
| 2023-08-09 | 10.53 | $32.65 | 5300 |
| 2023-08-08 | 10.25 | $32.58 | 9716 |
| 2023-08-07 | 9.62 | $32.68 | 4221 |
| 2023-08-04 | 9.23 | $32.38 | 11640 |
| 2023-08-03 | 8.81 | $32.57 | 48600 |
| 2023-08-02 | 8.74 | $32.72 | 3000 |
| 2023-08-01 | 9.02 | $32.82 | 6400 |
| 2023-07-31 | 9.49 | $32.82 | 4642 |
| 2023-07-28 | 9.98 | $32.91 | 4500 |
| 2023-07-27 | 10.27 | $32.93 | 15512 |
| 2023-07-26 | 10.50 | $33.25 | 108842 |
| 2023-07-25 | 10.04 | $33.31 | 9735 |
| 2023-07-24 | 9.58 | $33.33 | 14931 |
| 2023-07-21 | 8.86 | $33.28 | 6234 |
| 2023-07-20 | 8.15 | $33.07 | 3949 |
| 2023-07-19 | 7.76 | $32.73 | 24500 |
| 2023-07-18 | 7.84 | $32.66 | 6631 |
| 2023-07-17 | 8.17 | $32.70 | 9800 |
| 2023-07-14 | 8.28 | $32.71 | 5135 |
| 2023-07-13 | 8.52 | $32.77 | 11600 |
| 2023-07-12 | 8.69 | $32.69 | 5400 |
| 2023-07-11 | 8.88 | $32.68 | 8600 |
| 2023-07-10 | 9.24 | $32.51 | 4319 |
| 2023-07-07 | 9.66 | $32.40 | 6500 |
| 2023-07-06 | 10.10 | $32.66 | 4000 |
| 2023-07-05 | 10.40 | $32.74 | 6000 |
| 2023-07-03 | 10.46 | $32.85 | 1900 |
| 2023-06-30 | 10.38 | $32.92 | 4000 |
| 2023-06-29 | 10.27 | $32.53 | 7100 |
| 2023-06-28 | 10.72 | $32.32 | 7338 |
| 2023-06-27 | 10.84 | $32.48 | 19800 |
| 2023-06-26 | 11.18 | $32.40 | 4116 |
| 2023-06-23 | 11.31 | $32.38 | 3717 |
| 2023-06-22 | 11.69 | $32.57 | 9100 |
| 2023-06-21 | 12.23 | $32.51 | 12000 |
| 2023-06-20 | 12.80 | $32.50 | 19330 |
| 2023-06-16 | 13.09 | $32.73 | 8910 |
| 2023-06-15 | 12.99 | $32.63 | 11241 |
| 2023-06-14 | 13.14 | $32.24 | 13200 |
| 2023-06-13 | 13.80 | $32.21 | 53000 |
| 2023-06-12 | 14.29 | $32.08 | 131400 |
| 2023-06-09 | 14.51 | $32.13 | 5603 |
| 2023-06-08 | 14.87 | $32.10 | 5700 |
| 2023-06-07 | 15.13 | $31.98 | 6800 |
| 2023-06-06 | 15.16 | $31.90 | 11209 |
| 2023-06-05 | 15.19 | $32.03 | 6024 |
| 2023-06-02 | 15.58 | $32.03 | 4500 |
| 2023-06-01 | 15.79 | $31.54 | 7331 |
| 2023-05-31 | 15.05 | $31.44 | 9512 |
| 2023-05-30 | 13.99 | $31.44 | 9200 |
| 2023-05-26 | 12.99 | $31.61 | 4424 |
| 2023-05-25 | 12.10 | $31.59 | 5400 |
| 2023-05-24 | 11.16 | $31.74 | 105100 |
| 2023-05-23 | 10.58 | $31.98 | 2900 |
| 2023-05-22 | 10.30 | $32.26 | 16230 |
| 2023-05-19 | 10.53 | $32.50 | 7600 |
| 2023-05-18 | 11.05 | $32.44 | 3333 |
| 2023-05-17 | 11.35 | $32.43 | 40300 |
| 2023-05-16 | 11.80 | $32.40 | 25000 |
| 2023-05-15 | 12.37 | $32.66 | 18900 |
| 2023-05-12 | 12.57 | $32.70 | 23304 |
| 2023-05-11 | 12.74 | $32.65 | 21500 |
| 2023-05-10 | 13.12 | $32.69 | 25908 |
| 2023-05-09 | 13.41 | $32.79 | 248100 |
| 2023-05-08 | 13.41 | $32.75 | 3100 |
| 2023-05-05 | 13.68 | $32.84 | 6600 |
| 2023-05-04 | 13.96 | $32.56 | 13941 |
| 2023-05-03 | 14.68 | $32.67 | 8036 |
| 2023-05-02 | 15.04 | $32.98 | 6400 |
| 2023-05-01 | 15.20 | $33.18 | 3636 |
| 2023-04-28 | 14.99 | $33.03 | 10400 |
| 2023-04-27 | 15.18 | $32.89 | 3511 |
| 2023-04-26 | 15.62 | $32.55 | 13200 |
| 2023-04-25 | 16.44 | $32.97 | 3000 |
| 2023-04-24 | 16.33 | $32.98 | 5730 |
| 2023-04-21 | 16.36 | $32.96 | 4800 |
| 2023-04-20 | 16.39 | $32.94 | 5700 |
| 2023-04-19 | 16.66 | $32.92 | 6400 |
| 2023-04-18 | 16.85 | $32.90 | 7832 |
| 2023-04-17 | 17.05 | $32.90 | 4202 |
| 2023-04-14 | 17.35 | $32.74 | 4500 |
| 2023-04-13 | 17.79 | $32.87 | 7000 |
| 2023-04-12 | 18.25 | $32.74 | 8200 |
| 2023-04-11 | 18.50 | $32.72 | 9800 |
| 2023-04-10 | 18.91 | $32.66 | 3701 |
| 2023-04-06 | 19.52 | $32.61 | 21229 |
| 2023-04-05 | 20.17 | $32.55 | 3300 |
| 2023-04-04 | 20.96 | $32.34 | 39841 |
| 2023-04-03 | 22.06 | $32.42 | 5300 |
| 2023-03-31 | 23.20 | $32.28 | 14218 |
| 2023-03-30 | 24.12 | $32.02 | 6031 |
| 2023-03-29 | 24.71 | $31.92 | 5900 |
| 2023-03-28 | 25.12 | $31.69 | 12500 |
| 2023-03-27 | 25.22 | $31.61 | 40000 |
| 2023-03-24 | 25.22 | $31.40 | 13300 |
| 2023-03-23 | 24.71 | $31.05 | 10102 |
| 2023-03-22 | 24.38 | $31.15 | 3105 |
| 2023-03-21 | 24.13 | $31.71 | 5404 |
| 2023-03-20 | 24.34 | $31.71 | 4940 |
| 2023-03-17 | 24.45 | $31.20 | 8100 |
| 2023-03-16 | 24.12 | $31.72 | 13428 |
| 2023-03-15 | 24.03 | $31.43 | 9400 |
| 2023-03-14 | 23.38 | $31.44 | 9400 |
| 2023-03-13 | 22.83 | $31.21 | 3900 |
| 2023-03-10 | 22.21 | $31.15 | 2500 |
| 2023-03-09 | 21.44 | $31.50 | 6600 |
| 2023-03-08 | 20.89 | $31.84 | 7900 |
| 2023-03-07 | 20.61 | $31.87 | 10400 |
| 2023-03-06 | 20.46 | $32.29 | 6602 |
| 2023-03-03 | 20.79 | $32.18 | 14434 |
| 2023-03-02 | 20.95 | $31.99 | 19336 |
| 2023-03-01 | 20.73 | $31.72 | 12900 |
| 2023-02-28 | 20.25 | $31.99 | 12606 |
| 2023-02-27 | 20.08 | $32.22 | 4914 |
| 2023-02-24 | 20.17 | $32.27 | 10100 |
| 2023-02-23 | 19.89 | $32.41 | 18200 |
| 2023-02-22 | 19.76 | $32.40 | 15100 |
| 2023-02-21 | 19.77 | $32.53 | 5600 |
| 2023-02-17 | 19.94 | $32.92 | 7100 |
| 2023-02-16 | 20.27 | $32.58 | 4008 |
| 2023-02-15 | 20.26 | $32.68 | 13500 |
| 2023-02-14 | 20.16 | $32.61 | 16944 |
| 2023-02-13 | 20.06 | $32.83 | 8900 |
| 2023-02-10 | 20.26 | $32.63 | 4434 |
| 2023-02-09 | 20.06 | $32.26 | 12540 |
| 2023-02-08 | 19.70 | $32.41 | 9932 |
| 2023-02-07 | 19.47 | $32.70 | 12341 |
| 2023-02-06 | 19.23 | $32.63 | 18807 |
| 2023-02-03 | 19.16 | $32.51 | 5100 |
| 2023-02-02 | 18.88 | $32.71 | 20607 |
| 2023-02-01 | 18.80 | $32.83 | 14200 |
| 2023-01-31 | 18.72 | $32.84 | 8111 |
| 2023-01-30 | 18.33 | $32.58 | 22600 |
| 2023-01-27 | 17.83 | $32.62 | 11000 |
| 2023-01-26 | 17.19 | $32.73 | 53034 |
| 2023-01-25 | 16.60 | $32.74 | 5000 |
| 2023-01-24 | 15.94 | $32.74 | 19409 |
| 2023-01-23 | 15.24 | $32.59 | 6539 |
| 2023-01-20 | 14.94 | $32.54 | 14200 |
| 2023-01-19 | 14.33 | $32.29 | 10930 |
| 2023-01-18 | 13.77 | $32.53 | 5700 |
| 2023-01-17 | 13.38 | $33.20 | 6416 |
| 2023-01-13 | 13.58 | $33.43 | 23400 |
| 2023-01-12 | 13.82 | $33.36 | 13822 |
| 2023-01-11 | 14.19 | $33.48 | 5738 |
| 2023-01-10 | 14.54 | $33.26 | 6127 |
| 2023-01-09 | 14.70 | $33.30 | 145804 |
| 2023-01-06 | 14.86 | $33.58 | 16047 |
| 2023-01-05 | 15.16 | $32.81 | 41410 |
| 2023-01-04 | 15.84 | $33.19 | 8400 |
| 2023-01-03 | 16.49 | $33.04 | 13928 |
| 2022-12-30 | 17.11 | $33.04 | 23000 |
| 2022-12-29 | 17.83 | $33.30 | 47500 |
| 2022-12-28 | 18.47 | $33.07 | 4700 |
| 2022-12-27 | 19.15 | $33.44 | 5800 |
| 2022-12-23 | 19.64 | $33.26 | 40333 |
| 2022-12-22 | 20.35 | $33.18 | 8700 |
| 2022-12-21 | 21.19 | $33.36 | 5522 |
| 2022-12-20 | 21.52 | $32.98 | 5100 |
| 2022-12-19 | 22.20 | $32.96 | 2428 |
| 2022-12-16 | 22.92 | $33.13 | 17700 |
| 2022-12-15 | 23.80 | $33.35 | 5500 |
| 2022-12-14 | 24.29 | $33.95 | 3300 |
| 2022-12-13 | 23.94 | $34.01 | 4200 |
| 2022-12-12 | 23.55 | $34.01 | 3400 |
| 2022-12-09 | 23.51 | $33.62 | 3900 |
| 2022-12-08 | 23.66 | $33.86 | 4549 |
| 2022-12-07 | 23.60 | $33.77 | 10200 |
| 2022-12-06 | 23.63 | $33.62 | 12217 |
| 2022-12-05 | 23.68 | $33.79 | 3900 |
| 2022-12-02 | 23.44 | $34.12 | 3944 |
| 2022-12-01 | 22.86 | $34.04 | 3307 |
| 2022-11-30 | 22.20 | $33.91 | 3815 |
| 2022-11-29 | 21.74 | $33.39 | 4230 |
| 2022-11-28 | 21.66 | $33.40 | 2100 |
| 2022-11-25 | 21.34 | $33.69 | 2525 |
| 2022-11-23 | 20.55 | $33.56 | 8700 |
| 2022-11-22 | 19.86 | $33.52 | 14000 |
| 2022-11-21 | 19.15 | $33.23 | 6700 |
| 2022-11-18 | 18.57 | $32.96 | 6400 |
| 2022-11-17 | 18.20 | $32.57 | 13318 |
| 2022-11-16 | 18.14 | $32.58 | 15900 |
| 2022-11-15 | 18.08 | $32.40 | 22244 |
| 2022-11-14 | 18.16 | $32.30 | 16046 |
| 2022-11-11 | 18.03 | $32.37 | 36100 |
| 2022-11-10 | 18.11 | $32.86 | 9100 |
| 2022-11-09 | 17.74 | $32.11 | 5219 |
| 2022-11-08 | 17.72 | $32.44 | 11300 |
| 2022-11-07 | 17.54 | $32.18 | 22137 |
| 2022-11-04 | 17.70 | $32.02 | 10848 |
| 2022-11-03 | 18.00 | $31.75 | 5006 |
| 2022-11-02 | 18.46 | $31.88 | 4400 |
| 2022-11-01 | 18.78 | $32.39 | 27700 |
| 2022-10-31 | 18.65 | $32.37 | 17738 |
| 2022-10-28 | 18.45 | $32.52 | 3240 |
| 2022-10-27 | 18.25 | $31.66 | 9800 |
| 2022-10-26 | 18.53 | $31.49 | 20141 |
| 2022-10-25 | 18.95 | $31.35 | 13300 |
| 2022-10-24 | 19.71 | $31.07 | 4440 |
| 2022-10-21 | 20.67 | $30.65 | 7544 |
| 2022-10-20 | 21.33 | $30.15 | 12536 |
| 2022-10-19 | 21.80 | $30.50 | 22400 |
| 2022-10-18 | 22.50 | $30.76 | 258300 |
| 2022-10-17 | 23.51 | $30.32 | 11400 |
| 2022-10-14 | 24.12 | $29.75 | 7400 |
| 2022-10-13 | 24.28 | $30.24 | 12700 |
| 2022-10-12 | 24.45 | $29.47 | 82247 |
| 2022-10-11 | 24.02 | $29.74 | 102700 |
| 2022-10-10 | 23.68 | $29.62 | 11500 |
| 2022-10-07 | 22.92 | $29.58 | 7109 |
| 2022-10-06 | 22.11 | $30.13 | 19200 |
| 2022-10-05 | 21.65 | $30.71 | 16709 |
| 2022-10-04 | 21.44 | $30.96 | 4300 |
| 2022-10-03 | 21.46 | $30.40 | 10100 |
| 2022-09-30 | 20.80 | $29.68 | 21844 |
| 2022-09-29 | 19.68 | $30.08 | 67918 |
| 2022-09-28 | 18.69 | $30.64 | 7000 |
| 2022-09-27 | 17.86 | $30.14 | 18026 |
| 2022-09-26 | 16.91 | $30.52 | 15000 |
| 2022-09-23 | 16.09 | $30.79 | 2132 |
| 2022-09-22 | 15.38 | $31.38 | 23411 |
| 2022-09-21 | 15.26 | $31.43 | 3105 |
| 2022-09-20 | 15.27 | $31.75 | 5414 |
| 2022-09-19 | 14.82 | $32.12 | 9529 |
| 2022-09-16 | 14.63 | $31.97 | 9332 |
| 2022-09-15 | 14.21 | $32.03 | 7429 |
| 2022-09-14 | 13.93 | $32.34 | 7800 |
| 2022-09-13 | 13.96 | $32.36 | 5601 |
| 2022-09-12 | 14.07 | $33.35 | 4112 |
| 2022-09-09 | 14.34 | $33.14 | 4600 |
| 2022-09-08 | 14.87 | $32.91 | 5221 |
| 2022-09-07 | 15.51 | $32.86 | 12944 |
| 2022-09-06 | 16.09 | $32.20 | 14000 |
| 2022-09-02 | 16.23 | $32.24 | 12242 |
| 2022-09-01 | 16.44 | $32.66 | 2444 |
| 2022-08-31 | 16.16 | $32.47 | 4300 |
| 2022-08-30 | 16.06 | $32.61 | 6545 |
| 2022-08-29 | 16.16 | $32.99 | 8347 |
| 2022-08-26 | 16.45 | $33.11 | 3604 |
| 2022-08-25 | 17.19 | $33.82 | 6600 |
| 2022-08-24 | 17.49 | $33.64 | 5440 |
| 2022-08-23 | 18.05 | $33.58 | 7300 |
| 2022-08-22 | 18.58 | $33.76 | 25314 |
| 2022-08-19 | 18.80 | $34.28 | 6615 |
| 2022-08-18 | 18.17 | $34.35 | 3400 |
| 2022-08-17 | 17.50 | $34.29 | 7610 |
| 2022-08-16 | 16.74 | $34.40 | 8700 |
| 2022-08-15 | 15.94 | $34.21 | 4900 |
| 2022-08-12 | 15.33 | $34.00 | 26700 |
| 2022-08-11 | 14.92 | $33.53 | 13100 |
| 2022-08-10 | 14.67 | $33.58 | 14900 |
| 2022-08-09 | 14.67 | $33.24 | 8622 |
| 2022-08-08 | 15.05 | $33.11 | 16600 |
| 2022-08-05 | 15.47 | $33.02 | 4726 |
| 2022-08-04 | 16.26 | $32.99 | 260842 |
| 2022-08-03 | 16.82 | $33.14 | 10342 |
| 2022-08-02 | 17.40 | $32.99 | 8312 |
| 2022-08-01 | 17.95 | $33.14 | 27600 |
| 2022-07-29 | 18.38 | $33.22 | 8600 |
| 2022-07-28 | 18.83 | $33.03 | 10427 |
| 2022-07-27 | 19.54 | $32.57 | 4500 |
| 2022-07-26 | 20.27 | $32.33 | 4025 |
| 2022-07-25 | 20.76 | $32.26 | 7000 |
| 2022-07-22 | 21.21 | $32.08 | 5800 |
| 2022-07-21 | 21.54 | $32.01 | 15400 |
| 2022-07-20 | 21.61 | $31.90 | 5427 |
| 2022-07-19 | 21.70 | $32.02 | 11800 |
| 2022-07-18 | 21.76 | $31.56 | 53445 |
| 2022-07-15 | 21.73 | $31.93 | 4847 |
| 2022-07-14 | 21.97 | $31.58 | 1501 |
| 2022-07-13 | 21.78 | $31.78 | 8000 |
| 2022-07-12 | 21.97 | $31.91 | 15000 |
| 2022-07-11 | 22.21 | $32.12 | 3622 |
| 2022-07-08 | 22.69 | $32.14 | 7013 |
| 2022-07-07 | 23.23 | $32.17 | 139900 |
| 2022-07-06 | 23.81 | $32.14 | 11500 |
| 2022-07-05 | 24.42 | $31.89 | 8600 |
| 2022-07-01 | 24.63 | $32.36 | 9700 |
| 2022-06-30 | 25.18 | $31.96 | 33200 |
| 2022-06-29 | 25.31 | $31.94 | 7803 |
| 2022-06-28 | 25.63 | $31.89 | 3700 |
| 2022-06-27 | 26.01 | $32.21 | 1700 |
| 2022-06-24 | 26.66 | $32.12 | 7000 |
| 2022-06-23 | 27.16 | $31.57 | 6400 |
| 2022-06-22 | 27.05 | $31.27 | 6400 |
| 2022-06-21 | 26.78 | $31.18 | 3800 |
| 2022-06-17 | 26.19 | $30.57 | 31114 |
| 2022-06-16 | 24.87 | $30.54 | 3738 |
| 2022-06-15 | 23.51 | $31.14 | 26415 |
| 2022-06-14 | 22.28 | $30.99 | 19100 |
| 2022-06-13 | 20.99 | $31.33 | 7700 |
| 2022-06-10 | 19.88 | $32.24 | 5200 |
| 2022-06-09 | 19.15 | $32.59 | 4500 |
| 2022-06-08 | 18.77 | $33.21 | 2400 |
| 2022-06-07 | 18.91 | $33.70 | 8744 |
| 2022-06-06 | 19.06 | $33.39 | 5424 |
| 2022-06-03 | 19.34 | $33.34 | 5536 |
| 2022-06-02 | 19.50 | $33.59 | 7800 |
| 2022-06-01 | 19.66 | $33.36 | 9200 |
| 2022-05-31 | 19.99 | $33.60 | 29632 |
| 2022-05-27 | 20.59 | $33.82 | 5108 |
| 2022-05-26 | 21.36 | $33.39 | 4920 |
| 2022-05-25 | 21.81 | $33.14 | 11425 |
| 2022-05-24 | 21.97 | $33.11 | 9309 |
| 2022-05-23 | 22.07 | $32.72 | 11300 |
| 2022-05-20 | 21.84 | $32.29 | 13014 |
| 2022-05-19 | 20.92 | $32.18 | 16100 |
| 2022-05-18 | 20.07 | $32.56 | 5422 |
| 2022-05-17 | 19.51 | $33.53 | 8900 |
| 2022-05-16 | 19.61 | $33.28 | 14508 |
| 2022-05-13 | 19.56 | $33.20 | 82900 |
| 2022-05-12 | 19.21 | $32.87 | 335526 |
| 2022-05-11 | 18.44 | $32.88 | 21900 |
| 2022-05-10 | 17.90 | $32.93 | 51600 |
| 2022-05-09 | 17.34 | $33.17 | 9933 |
| 2022-05-06 | 17.01 | $33.53 | 75900 |
| 2022-05-05 | 16.75 | $33.48 | 938700 |
| 2022-05-04 | 16.50 | $34.35 | 14700 |
| 2022-05-03 | 16.54 | $33.55 | 22400 |
| 2022-05-02 | 15.94 | $33.43 | 23100 |
| 2022-04-29 | 15.31 | $33.68 | 28949 |
| 2022-04-28 | 15.17 | $34.87 | 6011 |
| 2022-04-27 | 15.84 | $34.49 | 28500 |
| 2022-04-26 | 16.49 | $34.48 | 265923 |
| 2022-04-25 | 17.19 | $34.93 | 14000 |
| 2022-04-22 | 17.89 | $34.83 | 14322 |
| 2022-04-21 | 18.52 | $35.64 | 25800 |
| 2022-04-20 | 17.99 | $35.83 | 9800 |
| 2022-04-19 | 17.58 | $35.37 | 8300 |
| 2022-04-18 | 17.70 | $34.91 | 5900 |
| 2022-04-14 | 18.20 | $35.13 | 15100 |
| 2022-04-13 | 18.23 | $35.22 | 7917 |
| 2022-04-12 | 18.44 | $35.14 | 8208 |
| 2022-04-11 | 18.58 | $35.18 | 7917 |
| 2022-04-08 | 18.54 | $35.52 | 8100 |
| 2022-04-07 | 18.03 | $35.47 | 8840 |
| 2022-04-06 | 17.59 | $35.28 | 12545 |
| 2022-04-05 | 17.41 | $34.88 | 20800 |
| 2022-04-04 | 17.08 | $34.88 | 11039 |
| 2022-04-01 | 17.10 | $35.03 | 6100 |
| 2022-03-31 | 17.13 | $34.76 | 10145 |
| 2022-03-30 | 16.97 | $34.99 | 9322 |
| 2022-03-29 | 16.98 | $34.91 | 15000 |
| 2022-03-28 | 17.07 | $34.61 | 6400 |
| 2022-03-25 | 17.52 | $34.41 | 9434 |
| 2022-03-24 | 18.25 | $34.23 | 10115 |
| 2022-03-23 | 19.16 | $33.91 | 8500 |
| 2022-03-22 | 19.95 | $34.17 | 6246 |
| 2022-03-21 | 20.95 | $34.12 | 24700 |
| 2022-03-18 | 22.00 | $34.07 | 12217 |
| 2022-03-17 | 23.01 | $33.93 | 8124 |
| 2022-03-16 | 23.92 | $33.61 | 28900 |
| 2022-03-15 | 24.63 | $33.51 | 6600 |
| 2022-03-14 | 25.08 | $32.99 | 3600 |
| 2022-03-11 | 25.18 | $32.92 | 6216 |
| 2022-03-10 | 25.29 | $33.09 | 8027 |
| 2022-03-09 | 25.08 | $33.21 | 12148 |
| 2022-03-08 | 25.10 | $32.84 | 9904 |
| 2022-03-07 | 25.12 | $33.52 | 9000 |
| 2022-03-04 | 25.77 | $33.94 | 6300 |
| 2022-03-03 | 26.44 | $33.63 | 29240 |
| 2022-03-02 | 27.28 | $33.46 | 8900 |
| 2022-03-01 | 27.83 | $32.93 | 10000 |
| 2022-02-28 | 28.00 | $33.21 | 9812 |
| 2022-02-25 | 28.24 | $33.41 | 19900 |
| 2022-02-24 | 28.49 | $32.46 | 12943 |
| 2022-02-23 | 27.30 | $32.50 | 9612 |
| 2022-02-22 | 26.43 | $32.86 | 8200 |
| 2022-02-18 | 25.75 | $33.06 | 7400 |
| 2022-02-17 | 25.17 | $33.06 | 11145 |
| 2022-02-16 | 24.60 | $33.26 | 5102 |
| 2022-02-15 | 24.01 | $33.23 | 30800 |
| 2022-02-14 | 23.52 | $33.10 | 15800 |
| 2022-02-11 | 22.76 | $33.34 | 6844 |
| 2022-02-10 | 22.33 | $33.54 | 7900 |
| 2022-02-09 | 22.09 | $34.19 | 51148 |
| 2022-02-08 | 22.41 | $33.95 | 4431 |
| 2022-02-07 | 22.29 | $33.75 | 4900 |
| 2022-02-04 | 22.09 | $33.87 | 8208 |
| 2022-02-03 | 21.89 | $34.11 | 4017 |
| 2022-02-02 | 22.15 | $34.28 | 14148 |
| 2022-02-01 | 22.42 | $33.91 | 11400 |
| 2022-01-31 | 22.18 | $34.04 | 9019 |
| 2022-01-28 | 21.92 | $33.70 | 8500 |
| 2022-01-27 | 21.05 | $33.17 | 59849 |
| 2022-01-26 | 20.34 | $33.23 | 33036 |
| 2022-01-25 | 19.61 | $33.60 | 19845 |
| 2022-01-24 | 19.00 | $33.93 | 59729 |
| 2022-01-21 | 18.35 | $33.95 | 7800 |
| 2022-01-20 | 18.35 | $34.06 | 19600 |
| 2022-01-19 | 18.53 | $34.34 | 16600 |
| 2022-01-18 | 19.06 | $34.41 | 9700 |
| 2022-01-14 | 19.29 | $34.79 | 10200 |
| 2022-01-13 | 19.88 | $34.94 | 7200 |
| 2022-01-12 | 20.91 | $35.16 | 7800 |
| 2022-01-11 | 21.81 | $35.10 | 27226 |
| 2022-01-10 | 22.83 | $35.11 | 7903 |
| 2022-01-07 | 23.67 | $35.28 | 4500 |
| 2022-01-06 | 24.08 | $35.35 | 21600 |
| 2022-01-05 | 24.39 | $35.40 | 8136 |
| 2022-01-04 | 24.64 | $35.63 | 20129 |
| 2022-01-03 | 24.64 | $35.52 | 4322 |
| 2021-12-31 | 24.86 | $35.87 | 7617 |
| 2021-12-30 | 24.31 | $35.81 | 4400 |
| 2021-12-29 | 23.80 | $35.86 | 2521 |
| 2021-12-28 | 23.27 | $35.66 | 21000 |
| 2021-12-27 | 22.89 | $35.51 | 6614 |
| 2021-12-23 | 22.68 | $35.07 | 5400 |
| 2021-12-22 | 22.78 | $35.13 | 12309 |
| 2021-12-21 | 22.94 | $34.87 | 11637 |
| 2021-12-20 | 23.29 | $34.71 | 9007 |
| 2021-12-17 | 23.92 | $34.88 | 5319 |
| 2021-12-16 | 23.87 | $35.36 | 9348 |
| 2021-12-15 | 23.21 | $35.08 | 7200 |
| 2021-12-14 | 22.84 | $34.61 | 7102 |
| 2021-12-13 | 22.98 | $34.78 | 10626 |
| 2021-12-10 | 22.94 | $34.58 | 4900 |
| 2021-12-09 | 23.20 | $34.23 | 5200 |
| 2021-12-08 | 23.77 | $34.30 | 7100 |
| 2021-12-07 | 24.46 | $34.29 | 8400 |
| 2021-12-06 | 24.93 | $34.02 | 9300 |
| 2021-12-03 | 25.65 | $33.59 | 15349 |
| 2021-12-02 | 26.70 | $33.43 | 7600 |
| 2021-12-01 | 27.73 | $32.90 | 6200 |
| 2021-11-30 | 28.81 | $33.06 | 8414 |
| 2021-11-29 | 30.12 | $33.93 | 3800 |
| 2021-11-26 | 30.75 | $33.58 | 4900 |
| 2021-11-24 | 31.69 | $34.10 | 7500 |
| 2021-11-23 | 31.74 | $34.13 | 18400 |
| 2021-11-22 | 31.78 | $34.01 | 5600 |
| 2021-11-19 | 31.83 | $33.87 | 6100 |
| 2021-11-18 | 32.31 | $33.88 | 8700 |
| 2021-11-17 | 32.85 | $34.04 | 3900 |
| 2021-11-16 | 33.09 | $34.07 | 5402 |
| 2021-11-15 | 33.04 | $34.05 | 7200 |
| 2021-11-12 | 33.16 | $33.99 | 129249 |
| 2021-11-11 | 33.33 | $33.80 | 5100 |
| 2021-11-10 | 33.75 | $33.93 | 7800 |
| 2021-11-09 | 33.93 | $33.80 | 6334 |
| 2021-11-08 | 34.27 | $33.74 | 5240 |
| 2021-11-05 | 34.69 | $33.82 | 29239 |
| 2021-11-04 | 34.82 | $33.68 | 20500 |
| 2021-11-03 | 35.07 | $33.71 | 8700 |
| 2021-11-02 | 35.37 | $33.69 | 8632 |
| 2021-11-01 | 35.49 | $33.48 | 3722 |
| 2021-10-29 | 35.89 | $33.60 | 9400 |
| 2021-10-28 | 36.31 | $33.50 | 4600 |
| 2021-10-27 | 36.88 | $33.37 | 8200 |
| 2021-10-26 | 37.47 | $33.66 | 49000 |
| 2021-10-25 | 37.72 | $33.64 | 7100 |
| 2021-10-22 | 37.86 | $33.72 | 4100 |
| 2021-10-21 | 38.03 | $33.53 | 7930 |
| 2021-10-20 | 38.38 | $33.42 | 3736 |
| 2021-10-19 | 38.78 | $33.24 | 6207 |
| 2021-10-18 | 39.42 | $32.97 | 15708 |
| 2021-10-15 | 40.27 | $33.09 | 11300 |
| 2021-10-14 | 40.92 | $33.03 | 6149 |
| 2021-10-13 | 41.75 | $32.60 | 51200 |
| 2021-10-12 | 43.07 | $32.46 | 4630 |
| 2021-10-11 | 44.35 | $32.45 | 9600 |
| 2021-10-08 | 45.64 | $32.60 | 3600 |
| 2021-10-07 | 46.81 | $32.68 | 4400 |
| 2021-10-06 | 47.90 | $32.48 | 5300 |
| 2021-10-05 | 49.43 | $32.24 | 10410 |
| 2021-10-04 | 51.16 | $31.99 | 4300 |
| 2021-10-01 | 53.12 | $32.14 | 7400 |
| 2021-09-30 | 55.18 | $31.95 | 5900 |
| 2021-09-29 | 57.16 | $32.32 | 6238 |
| 2021-09-28 | 58.81 | $32.08 | 10100 |
| 2021-09-27 | 60.54 | $32.49 | 63300 |
| 2021-09-24 | 61.78 | $32.76 | 6037 |
| 2021-09-23 | 62.75 | $32.73 | 2901 |
| 2021-09-22 | 63.75 | $32.65 | 3427 |
| 2021-09-21 | 64.85 | $32.52 | 8700 |
| 2021-09-20 | 66.08 | $32.56 | 6444 |
| 2021-09-17 | 67.38 | $32.80 | 10600 |
| 2021-09-16 | 68.18 | $33.07 | 4818 |
| 2021-09-15 | 68.66 | $33.20 | 7501 |
| 2021-09-14 | 68.98 | $33.08 | 5424 |
| 2021-09-13 | 69.34 | $33.20 | 9100 |
| 2021-09-10 | 69.68 | $33.20 | 6611 |
| 2021-09-09 | 69.90 | $33.41 | 3930 |
| 2021-09-08 | 69.86 | $33.59 | 5100 |
| 2021-09-07 | 69.81 | $33.36 | 4400 |
| 2021-09-03 | 69.66 | $33.76 | 3800 |
| 2021-09-02 | 69.14 | $33.81 | 5200 |
| 2021-09-01 | 68.56 | $33.66 | 2900 |
| 2021-08-31 | 67.97 | $33.57 | 5308 |
| 2021-08-30 | 67.35 | $33.57 | 2800 |
| 2021-08-27 | 66.70 | $33.45 | 2600 |
| 2021-08-26 | 66.03 | $33.35 | 4600 |
| 2021-08-25 | 65.34 | $33.43 | 4500 |
| 2021-08-24 | 64.48 | $33.44 | 12028 |
| 2021-08-23 | 63.57 | $33.62 | 9422 |
| 2021-08-20 | 62.45 | $33.70 | 5944 |
| 2021-08-19 | 61.27 | $33.49 | 6310 |
| 2021-08-18 | 60.04 | $33.35 | 15221 |
| 2021-08-17 | 58.66 | $33.75 | 7600 |
| 2021-08-16 | 57.04 | $33.75 | 3600 |
| 2021-08-13 | 55.29 | $33.45 | 2526 |
| 2021-08-12 | 53.46 | $33.32 | 9500 |
| 2021-08-11 | 51.54 | $33.30 | 6100 |
| 2021-08-10 | 49.51 | $33.18 | 5000 |
| 2021-08-09 | 47.39 | $33.13 | 10422 |
| 2021-08-06 | 45.15 | $33.16 | 4212 |
| 2021-08-05 | 42.75 | $33.12 | 2300 |
| 2021-08-04 | 40.23 | $33.05 | 6000 |
| 2021-08-03 | 37.58 | $33.30 | 3600 |
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