Is Virginia National Bankshares Corporation (VABK) a Buy, Sell, or Hold?
Enter your email address below for free access to our Virginia National Bankshares Corporation (VABK) research center and poll results.
NASDAQ : VABK
Virginia National Bankshares Corporation — Technical Indicators
$44.15 USD
-$0.34 (-0.76%)
- Volume
- 7.53K
- Average Volume
- 7.54K
- Market Capitalization
- $239.4M
- P/E Ratio
- 9.64
- Dividend Yield
- 3.26%
- Price Target
- Year High
- $48.76
- Year Low
- $36.60
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
45.02
2026-07-23
Close Price
$44.15
Vol: 7531
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
26.38
Average
35.94
Maximum
45.08
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 45.02 | $44.15 | 7531 |
| 2026-07-22 | 45.08 | $44.49 | 10500 |
| 2026-07-21 | 45.08 | $45.26 | 10900 |
| 2026-07-20 | 45.00 | $45.87 | 7714 |
| 2026-07-17 | 44.94 | $46.15 | 13906 |
| 2026-07-16 | 44.83 | $47.45 | 6800 |
| 2026-07-15 | 44.66 | $45.68 | 9600 |
| 2026-07-14 | 44.62 | $45.45 | 2301 |
| 2026-07-13 | 44.60 | $45.29 | 1400 |
| 2026-07-10 | 44.56 | $44.65 | 3804 |
| 2026-07-09 | 44.57 | $44.65 | 7100 |
| 2026-07-08 | 44.50 | $44.29 | 7100 |
| 2026-07-07 | 44.40 | $43.49 | 2100 |
| 2026-07-06 | 44.34 | $43.73 | 2900 |
| 2026-07-02 | 44.27 | $44.40 | 4100 |
| 2026-07-01 | 44.07 | $45.73 | 4045 |
| 2026-06-30 | 43.88 | $44.38 | 3300 |
| 2026-06-29 | 43.77 | $44.35 | 10111 |
| 2026-06-26 | 43.72 | $45.52 | 77931 |
| 2026-06-25 | 43.60 | $45.49 | 3400 |
| 2026-06-24 | 43.47 | $45.23 | 12433 |
| 2026-06-23 | 43.32 | $44.61 | 5310 |
| 2026-06-22 | 43.22 | $43.51 | 5300 |
| 2026-06-18 | 43.19 | $44.71 | 17319 |
| 2026-06-17 | 43.09 | $43.93 | 6600 |
| 2026-06-16 | 43.02 | $44.19 | 6110 |
| 2026-06-15 | 42.92 | $44.78 | 4432 |
| 2026-06-12 | 42.75 | $45.00 | 4800 |
| 2026-06-11 | 42.64 | $44.64 | 4730 |
| 2026-06-10 | 42.55 | $44.67 | 8500 |
| 2026-06-09 | 42.46 | $43.40 | 5406 |
| 2026-06-08 | 42.41 | $42.29 | 3500 |
| 2026-06-05 | 42.47 | $42.25 | 2503 |
| 2026-06-04 | 42.57 | $42.25 | 11825 |
| 2026-06-03 | 42.66 | $40.42 | 10400 |
| 2026-06-02 | 42.82 | $41.96 | 2400 |
| 2026-06-01 | 42.86 | $42.24 | 5639 |
| 2026-05-29 | 42.88 | $43.39 | 5500 |
| 2026-05-28 | 42.82 | $42.97 | 6468 |
| 2026-05-27 | 42.78 | $42.91 | 4104 |
| 2026-05-26 | 42.79 | $42.32 | 4800 |
| 2026-05-22 | 42.77 | $42.66 | 5600 |
| 2026-05-21 | 42.73 | $42.87 | 6846 |
| 2026-05-20 | 42.66 | $42.70 | 5014 |
| 2026-05-19 | 42.61 | $42.50 | 3200 |
| 2026-05-18 | 42.55 | $42.20 | 9523 |
| 2026-05-15 | 42.49 | $41.45 | 5340 |
| 2026-05-14 | 42.51 | $42.71 | 3208 |
| 2026-05-13 | 42.42 | $42.92 | 6200 |
| 2026-05-12 | 42.33 | $42.73 | 4300 |
| 2026-05-11 | 42.24 | $42.36 | 6135 |
| 2026-05-08 | 42.19 | $43.55 | 1941 |
| 2026-05-07 | 42.04 | $44.25 | 6920 |
| 2026-05-06 | 41.82 | $44.15 | 7540 |
| 2026-05-05 | 41.56 | $43.60 | 5100 |
| 2026-05-04 | 41.31 | $42.70 | 12726 |
| 2026-05-01 | 41.09 | $42.66 | 4100 |
| 2026-04-30 | 40.88 | $42.20 | 11600 |
| 2026-04-29 | 40.70 | $42.22 | 2903 |
| 2026-04-28 | 40.50 | $43.05 | 14623 |
| 2026-04-27 | 40.33 | $41.90 | 8400 |
| 2026-04-24 | 40.16 | $41.88 | 2301 |
| 2026-04-23 | 39.99 | $41.43 | 4108 |
| 2026-04-22 | 39.83 | $41.81 | 3446 |
| 2026-04-21 | 39.68 | $41.13 | 12448 |
| 2026-04-20 | 39.59 | $41.15 | 4900 |
| 2026-04-17 | 39.44 | $41.72 | 7803 |
| 2026-04-16 | 39.26 | $41.02 | 5900 |
| 2026-04-15 | 39.13 | $41.00 | 2741 |
| 2026-04-14 | 39.03 | $41.10 | 2100 |
| 2026-04-13 | 38.96 | $41.28 | 8400 |
| 2026-04-10 | 38.83 | $40.50 | 10517 |
| 2026-04-09 | 38.72 | $39.82 | 5416 |
| 2026-04-08 | 38.66 | $39.03 | 5200 |
| 2026-04-07 | 38.63 | $38.63 | 4142 |
| 2026-04-06 | 38.61 | $38.35 | 3700 |
| 2026-04-02 | 38.64 | $38.38 | 2305 |
| 2026-04-01 | 38.65 | $38.61 | 2720 |
| 2026-03-31 | 38.70 | $38.20 | 3415 |
| 2026-03-30 | 38.76 | $39.60 | 7600 |
| 2026-03-27 | 38.79 | $38.47 | 3038 |
| 2026-03-26 | 38.81 | $38.55 | 3100 |
| 2026-03-25 | 38.88 | $38.34 | 3100 |
| 2026-03-24 | 38.94 | $38.75 | 4223 |
| 2026-03-23 | 38.99 | $39.29 | 6715 |
| 2026-03-20 | 38.98 | $38.13 | 21829 |
| 2026-03-19 | 39.10 | $38.22 | 7199 |
| 2026-03-18 | 39.21 | $38.29 | 11500 |
| 2026-03-17 | 39.31 | $39.07 | 14626 |
| 2026-03-16 | 39.37 | $39.60 | 10800 |
| 2026-03-13 | 39.38 | $38.71 | 13816 |
| 2026-03-12 | 39.47 | $38.31 | 4040 |
| 2026-03-11 | 39.59 | $38.66 | 12500 |
| 2026-03-10 | 39.76 | $38.35 | 6004 |
| 2026-03-09 | 39.97 | $38.30 | 79800 |
| 2026-03-06 | 40.15 | $39.06 | 27500 |
| 2026-03-05 | 40.40 | $38.46 | 9800 |
| 2026-03-04 | 40.58 | $39.65 | 1811 |
| 2026-03-03 | 40.69 | $39.48 | 4939 |
| 2026-03-02 | 40.82 | $40.19 | 43805 |
| 2026-02-27 | 40.85 | $38.72 | 14033 |
| 2026-02-26 | 40.95 | $39.99 | 3900 |
| 2026-02-25 | 40.93 | $39.64 | 12510 |
| 2026-02-24 | 40.97 | $39.74 | 8003 |
| 2026-02-23 | 41.01 | $39.11 | 6834 |
| 2026-02-20 | 41.03 | $40.53 | 3000 |
| 2026-02-19 | 41.03 | $40.25 | 6600 |
| 2026-02-18 | 41.08 | $40.36 | 10300 |
| 2026-02-17 | 41.03 | $40.21 | 5905 |
| 2026-02-13 | 41.02 | $39.90 | 16900 |
| 2026-02-12 | 41.05 | $40.58 | 3700 |
| 2026-02-11 | 41.01 | $40.57 | 12600 |
| 2026-02-10 | 40.95 | $42.11 | 2900 |
| 2026-02-09 | 40.84 | $42.46 | 1809 |
| 2026-02-06 | 40.72 | $42.04 | 12400 |
| 2026-02-05 | 40.66 | $43.98 | 7500 |
| 2026-02-04 | 40.43 | $42.01 | 11532 |
| 2026-02-03 | 40.30 | $41.95 | 2300 |
| 2026-02-02 | 40.20 | $42.00 | 5800 |
| 2026-01-30 | 40.08 | $40.92 | 6606 |
| 2026-01-29 | 40.03 | $40.69 | 4500 |
| 2026-01-28 | 40.02 | $39.63 | 3629 |
| 2026-01-27 | 40.07 | $40.39 | 2346 |
| 2026-01-26 | 40.10 | $40.43 | 5800 |
| 2026-01-23 | 40.13 | $39.55 | 4800 |
| 2026-01-22 | 40.22 | $40.60 | 3900 |
| 2026-01-21 | 40.29 | $41.25 | 6800 |
| 2026-01-20 | 40.35 | $39.36 | 2500 |
| 2026-01-16 | 40.54 | $40.02 | 5000 |
| 2026-01-15 | 40.75 | $40.40 | 2807 |
| 2026-01-14 | 40.90 | $39.92 | 2413 |
| 2026-01-13 | 41.04 | $39.31 | 3200 |
| 2026-01-12 | 41.09 | $39.83 | 5426 |
| 2026-01-09 | 41.11 | $40.18 | 4300 |
| 2026-01-08 | 41.08 | $40.69 | 3909 |
| 2026-01-07 | 41.07 | $39.46 | 4800 |
| 2026-01-06 | 41.11 | $39.37 | 11500 |
| 2026-01-05 | 41.18 | $39.97 | 5500 |
| 2026-01-02 | 41.22 | $39.68 | 30143 |
| 2025-12-31 | 41.31 | $39.85 | 5641 |
| 2025-12-30 | 41.35 | $40.42 | 2610 |
| 2025-12-29 | 41.29 | $40.76 | 4417 |
| 2025-12-26 | 41.29 | $40.88 | 2549 |
| 2025-12-24 | 41.27 | $41.04 | 2526 |
| 2025-12-23 | 41.23 | $41.34 | 2300 |
| 2025-12-22 | 41.10 | $42.10 | 3600 |
| 2025-12-19 | 40.95 | $42.40 | 20510 |
| 2025-12-18 | 40.75 | $43.18 | 7700 |
| 2025-12-17 | 40.53 | $44.12 | 9000 |
| 2025-12-16 | 40.26 | $43.57 | 8300 |
| 2025-12-15 | 40.05 | $42.62 | 8617 |
| 2025-12-12 | 39.92 | $40.28 | 7911 |
| 2025-12-11 | 39.93 | $40.35 | 13200 |
| 2025-12-10 | 39.92 | $39.56 | 21400 |
| 2025-12-09 | 40.00 | $40.48 | 4514 |
| 2025-12-08 | 39.96 | $40.23 | 3300 |
| 2025-12-05 | 39.90 | $40.70 | 2149 |
| 2025-12-04 | 39.81 | $40.81 | 4439 |
| 2025-12-03 | 39.78 | $41.59 | 5735 |
| 2025-12-02 | 39.67 | $40.58 | 12137 |
| 2025-12-01 | 39.61 | $39.30 | 35434 |
| 2025-11-28 | 39.64 | $40.60 | 5800 |
| 2025-11-26 | 39.62 | $40.52 | 6709 |
| 2025-11-25 | 39.57 | $40.28 | 5331 |
| 2025-11-24 | 39.57 | $38.74 | 4612 |
| 2025-11-21 | 39.61 | $39.14 | 18700 |
| 2025-11-20 | 39.67 | $38.27 | 11400 |
| 2025-11-19 | 39.72 | $38.86 | 7300 |
| 2025-11-18 | 39.76 | $38.81 | 4007 |
| 2025-11-17 | 39.80 | $39.33 | 15800 |
| 2025-11-14 | 39.82 | $40.02 | 14621 |
| 2025-11-13 | 39.76 | $40.35 | 13812 |
| 2025-11-12 | 39.64 | $40.22 | 9300 |
| 2025-11-11 | 39.64 | $41.10 | 9200 |
| 2025-11-10 | 39.59 | $39.80 | 11347 |
| 2025-11-07 | 39.55 | $39.00 | 4548 |
| 2025-11-06 | 39.49 | $38.96 | 4530 |
| 2025-11-05 | 39.49 | $40.03 | 6816 |
| 2025-11-04 | 39.43 | $39.44 | 6041 |
| 2025-11-03 | 39.36 | $39.47 | 6915 |
| 2025-10-31 | 39.31 | $39.78 | 10800 |
| 2025-10-30 | 39.23 | $40.30 | 10300 |
| 2025-10-29 | 39.10 | $39.40 | 17438 |
| 2025-10-28 | 39.03 | $40.32 | 18500 |
| 2025-10-27 | 38.96 | $39.60 | 13100 |
| 2025-10-24 | 38.89 | $40.24 | 10502 |
| 2025-10-23 | 38.81 | $39.42 | 19110 |
| 2025-10-22 | 38.78 | $39.70 | 12309 |
| 2025-10-21 | 38.75 | $39.48 | 15112 |
| 2025-10-20 | 38.74 | $39.69 | 6127 |
| 2025-10-17 | 38.74 | $38.80 | 7007 |
| 2025-10-16 | 38.80 | $38.07 | 8801 |
| 2025-10-15 | 38.91 | $40.18 | 11307 |
| 2025-10-14 | 38.87 | $40.15 | 9200 |
| 2025-10-13 | 38.84 | $39.00 | 8613 |
| 2025-10-10 | 38.92 | $37.79 | 7500 |
| 2025-10-09 | 39.09 | $38.97 | 8200 |
| 2025-10-08 | 39.20 | $38.70 | 5907 |
| 2025-10-07 | 39.28 | $38.05 | 4733 |
| 2025-10-06 | 39.43 | $38.62 | 22700 |
| 2025-10-03 | 39.54 | $38.05 | 12725 |
| 2025-10-02 | 39.65 | $37.75 | 9317 |
| 2025-10-01 | 39.79 | $38.10 | 19100 |
| 2025-09-30 | 39.81 | $38.81 | 10000 |
| 2025-09-29 | 39.94 | $38.18 | 5500 |
| 2025-09-26 | 40.12 | $38.69 | 4341 |
| 2025-09-25 | 40.25 | $38.78 | 6900 |
| 2025-09-24 | 40.38 | $39.06 | 11743 |
| 2025-09-23 | 40.51 | $39.38 | 14824 |
| 2025-09-22 | 40.61 | $39.62 | 14323 |
| 2025-09-19 | 40.74 | $40.01 | 90929 |
| 2025-09-18 | 40.77 | $40.24 | 18249 |
| 2025-09-17 | 40.71 | $39.49 | 27600 |
| 2025-09-16 | 40.61 | $39.51 | 24226 |
| 2025-09-15 | 40.55 | $40.67 | 12700 |
| 2025-09-12 | 40.40 | $41.05 | 12747 |
| 2025-09-11 | 40.34 | $41.18 | 14845 |
| 2025-09-10 | 40.27 | $40.43 | 13500 |
| 2025-09-09 | 40.14 | $40.88 | 35933 |
| 2025-09-08 | 39.94 | $40.89 | 24100 |
| 2025-09-05 | 39.74 | $40.35 | 39100 |
| 2025-09-04 | 39.56 | $40.51 | 63600 |
| 2025-09-03 | 39.37 | $38.50 | 133813 |
| 2025-09-02 | 39.29 | $41.47 | 12100 |
| 2025-08-29 | 39.05 | $41.61 | 49345 |
| 2025-08-28 | 38.80 | $41.44 | 32244 |
| 2025-08-27 | 38.58 | $41.30 | 20713 |
| 2025-08-26 | 38.37 | $41.73 | 119018 |
| 2025-08-25 | 38.19 | $41.22 | 199617 |
| 2025-08-22 | 38.02 | $42.35 | 25912 |
| 2025-08-21 | 37.78 | $40.55 | 24900 |
| 2025-08-20 | 37.62 | $39.05 | 8800 |
| 2025-08-19 | 37.57 | $37.52 | 3212 |
| 2025-08-18 | 37.60 | $38.21 | 7100 |
| 2025-08-15 | 37.57 | $37.69 | 39000 |
| 2025-08-14 | 37.53 | $39.90 | 36700 |
| 2025-08-13 | 37.41 | $39.70 | 38701 |
| 2025-08-12 | 37.31 | $37.90 | 8801 |
| 2025-08-11 | 37.28 | $36.94 | 3734 |
| 2025-08-08 | 37.33 | $36.88 | 1429 |
| 2025-08-07 | 37.37 | $36.65 | 7700 |
| 2025-08-06 | 37.46 | $36.70 | 2100 |
| 2025-08-05 | 37.55 | $36.96 | 5440 |
| 2025-08-04 | 37.58 | $36.78 | 2832 |
| 2025-08-01 | 37.63 | $36.60 | 8100 |
| 2025-07-31 | 37.73 | $36.87 | 6761 |
| 2025-07-30 | 37.74 | $37.25 | 5709 |
| 2025-07-29 | 37.76 | $37.98 | 3300 |
| 2025-07-28 | 37.72 | $37.91 | 7525 |
| 2025-07-25 | 37.65 | $37.50 | 2229 |
| 2025-07-24 | 37.62 | $37.42 | 2100 |
| 2025-07-23 | 37.58 | $38.13 | 2005 |
| 2025-07-22 | 37.53 | $38.06 | 5200 |
| 2025-07-21 | 37.47 | $37.67 | 6000 |
| 2025-07-18 | 37.42 | $36.77 | 6536 |
| 2025-07-17 | 37.44 | $37.46 | 6727 |
| 2025-07-16 | 37.40 | $37.68 | 9407 |
| 2025-07-15 | 37.36 | $37.31 | 11400 |
| 2025-07-14 | 37.32 | $38.06 | 6057 |
| 2025-07-11 | 37.29 | $37.64 | 3800 |
| 2025-07-10 | 37.27 | $38.50 | 2741 |
| 2025-07-09 | 37.23 | $38.44 | 2800 |
| 2025-07-08 | 37.17 | $37.48 | 3713 |
| 2025-07-07 | 37.14 | $37.95 | 5500 |
| 2025-07-03 | 37.08 | $38.51 | 2443 |
| 2025-07-02 | 37.00 | $37.11 | 3100 |
| 2025-07-01 | 37.00 | $37.71 | 2009 |
| 2025-06-30 | 36.96 | $37.00 | 5600 |
| 2025-06-27 | 36.98 | $36.62 | 23100 |
| 2025-06-26 | 37.05 | $36.95 | 4446 |
| 2025-06-25 | 37.04 | $36.61 | 3300 |
| 2025-06-24 | 37.08 | $37.10 | 2447 |
| 2025-06-23 | 37.07 | $36.85 | 7800 |
| 2025-06-20 | 37.06 | $36.61 | 9700 |
| 2025-06-18 | 37.10 | $37.21 | 2900 |
| 2025-06-17 | 37.10 | $36.63 | 7840 |
| 2025-06-16 | 37.17 | $36.91 | 2115 |
| 2025-06-13 | 37.23 | $36.60 | 4518 |
| 2025-06-12 | 37.37 | $37.42 | 1700 |
| 2025-06-11 | 37.41 | $37.19 | 3300 |
| 2025-06-10 | 37.53 | $37.62 | 1900 |
| 2025-06-09 | 37.58 | $37.23 | 3600 |
| 2025-06-06 | 37.55 | $36.90 | 6228 |
| 2025-06-05 | 37.55 | $36.83 | 2400 |
| 2025-06-04 | 37.55 | $36.81 | 3400 |
| 2025-06-03 | 37.55 | $37.18 | 2930 |
| 2025-06-02 | 37.52 | $36.90 | 2500 |
| 2025-05-30 | 37.55 | $37.35 | 6800 |
| 2025-05-29 | 37.48 | $38.19 | 4900 |
| 2025-05-28 | 37.41 | $36.60 | 1900 |
| 2025-05-27 | 37.36 | $37.42 | 1622 |
| 2025-05-23 | 37.25 | $36.91 | 4700 |
| 2025-05-22 | 37.18 | $36.60 | 2710 |
| 2025-05-21 | 37.11 | $37.46 | 2700 |
| 2025-05-20 | 37.00 | $37.27 | 800 |
| 2025-05-19 | 36.89 | $38.06 | 1344 |
| 2025-05-16 | 36.72 | $38.08 | 5512 |
| 2025-05-15 | 36.54 | $39.30 | 4500 |
| 2025-05-14 | 36.32 | $38.30 | 8400 |
| 2025-05-13 | 36.16 | $39.61 | 4200 |
| 2025-05-12 | 35.91 | $38.50 | 9400 |
| 2025-05-09 | 35.74 | $36.82 | 3541 |
| 2025-05-08 | 35.69 | $36.74 | 6137 |
| 2025-05-07 | 35.74 | $36.81 | 3449 |
| 2025-05-06 | 35.67 | $36.95 | 4800 |
| 2025-05-05 | 35.64 | $36.62 | 2441 |
| 2025-05-02 | 35.57 | $37.36 | 3842 |
| 2025-05-01 | 35.49 | $36.07 | 3700 |
| 2025-04-30 | 35.52 | $36.78 | 5500 |
| 2025-04-29 | 35.50 | $35.48 | 6132 |
| 2025-04-28 | 35.53 | $35.29 | 4300 |
| 2025-04-25 | 35.59 | $35.40 | 5929 |
| 2025-04-24 | 35.70 | $35.39 | 6125 |
| 2025-04-23 | 35.74 | $35.17 | 3843 |
| 2025-04-22 | 35.78 | $35.10 | 7700 |
| 2025-04-21 | 35.82 | $34.58 | 5812 |
| 2025-04-17 | 35.88 | $34.62 | 6321 |
| 2025-04-16 | 35.94 | $34.82 | 5500 |
| 2025-04-15 | 36.00 | $35.02 | 4344 |
| 2025-04-14 | 36.04 | $34.77 | 6700 |
| 2025-04-11 | 36.09 | $35.03 | 3626 |
| 2025-04-10 | 36.12 | $35.76 | 4000 |
| 2025-04-09 | 36.12 | $37.70 | 7500 |
| 2025-04-08 | 36.02 | $35.43 | 6200 |
| 2025-04-07 | 36.04 | $36.39 | 6543 |
| 2025-04-04 | 36.01 | $35.30 | 5600 |
| 2025-04-03 | 36.04 | $35.62 | 7000 |
| 2025-04-02 | 36.05 | $36.79 | 3700 |
| 2025-04-01 | 36.00 | $36.36 | 1900 |
| 2025-03-31 | 35.99 | $36.08 | 5445 |
| 2025-03-28 | 35.99 | $36.55 | 2800 |
| 2025-03-27 | 35.98 | $37.45 | 3335 |
| 2025-03-26 | 35.90 | $36.20 | 4300 |
| 2025-03-25 | 35.89 | $35.95 | 2000 |
| 2025-03-24 | 35.89 | $35.92 | 4530 |
| 2025-03-21 | 35.88 | $35.77 | 16907 |
| 2025-03-20 | 35.88 | $35.93 | 1400 |
| 2025-03-19 | 35.90 | $35.97 | 11715 |
| 2025-03-18 | 35.94 | $35.80 | 5000 |
| 2025-03-17 | 36.00 | $35.70 | 3530 |
| 2025-03-14 | 36.04 | $35.76 | 2700 |
| 2025-03-13 | 36.11 | $35.66 | 3100 |
| 2025-03-12 | 36.16 | $35.85 | 4516 |
| 2025-03-11 | 36.18 | $35.70 | 3340 |
| 2025-03-10 | 36.23 | $35.90 | 2910 |
| 2025-03-07 | 36.24 | $35.89 | 4400 |
| 2025-03-06 | 36.30 | $35.86 | 2000 |
| 2025-03-05 | 36.36 | $35.78 | 7400 |
| 2025-03-04 | 36.42 | $36.02 | 4430 |
| 2025-03-03 | 36.40 | $36.12 | 2800 |
| 2025-02-28 | 36.42 | $36.38 | 3600 |
| 2025-02-27 | 36.42 | $35.82 | 2000 |
| 2025-02-26 | 36.45 | $36.09 | 4236 |
| 2025-02-25 | 36.52 | $35.80 | 6415 |
| 2025-02-24 | 36.58 | $35.78 | 3600 |
| 2025-02-21 | 36.59 | $35.76 | 7911 |
| 2025-02-20 | 36.59 | $36.43 | 4538 |
| 2025-02-19 | 36.55 | $36.77 | 3000 |
| 2025-02-18 | 36.50 | $36.90 | 6003 |
| 2025-02-14 | 36.43 | $36.56 | 3400 |
| 2025-02-13 | 36.36 | $37.16 | 2506 |
| 2025-02-12 | 36.32 | $36.56 | 4706 |
| 2025-02-11 | 36.29 | $36.37 | 10000 |
| 2025-02-10 | 36.21 | $36.63 | 4200 |
| 2025-02-07 | 36.06 | $36.12 | 2730 |
| 2025-02-06 | 35.99 | $37.05 | 2904 |
| 2025-02-05 | 35.90 | $37.13 | 3033 |
| 2025-02-04 | 35.83 | $37.00 | 2900 |
| 2025-02-03 | 35.82 | $35.57 | 12800 |
| 2025-01-31 | 35.89 | $36.46 | 5200 |
| 2025-01-30 | 35.97 | $36.46 | 3126 |
| 2025-01-29 | 36.04 | $36.36 | 13700 |
| 2025-01-28 | 36.14 | $37.49 | 5810 |
| 2025-01-27 | 36.22 | $37.10 | 9342 |
| 2025-01-24 | 36.28 | $36.00 | 4513 |
| 2025-01-23 | 36.38 | $35.70 | 4717 |
| 2025-01-22 | 36.56 | $35.52 | 6400 |
| 2025-01-21 | 36.71 | $35.83 | 10800 |
| 2025-01-17 | 36.86 | $35.54 | 6200 |
| 2025-01-16 | 37.14 | $35.11 | 5900 |
| 2025-01-15 | 37.45 | $36.48 | 6100 |
| 2025-01-14 | 37.74 | $35.97 | 4939 |
| 2025-01-13 | 38.05 | $34.60 | 6400 |
| 2025-01-10 | 38.44 | $33.66 | 8800 |
| 2025-01-08 | 38.86 | $34.76 | 9220 |
| 2025-01-07 | 39.19 | $35.34 | 5700 |
| 2025-01-06 | 39.52 | $35.67 | 6202 |
| 2025-01-03 | 39.85 | $36.82 | 4000 |
| 2025-01-02 | 40.15 | $36.83 | 9730 |
| 2024-12-31 | 40.39 | $38.20 | 3503 |
| 2024-12-30 | 40.56 | $37.91 | 5000 |
| 2024-12-27 | 40.71 | $38.35 | 6300 |
| 2024-12-26 | 40.89 | $38.98 | 4000 |
| 2024-12-24 | 41.02 | $38.41 | 3005 |
| 2024-12-23 | 41.23 | $37.95 | 9726 |
| 2024-12-20 | 41.46 | $39.31 | 24900 |
| 2024-12-19 | 41.60 | $38.49 | 7600 |
| 2024-12-18 | 41.77 | $38.81 | 6408 |
| 2024-12-17 | 41.96 | $41.10 | 5000 |
| 2024-12-16 | 42.04 | $41.36 | 6636 |
| 2024-12-13 | 42.08 | $42.32 | 2500 |
| 2024-12-12 | 42.10 | $42.10 | 2800 |
| 2024-12-11 | 42.12 | $42.39 | 10010 |
| 2024-12-10 | 42.20 | $42.04 | 4700 |
| 2024-12-09 | 42.30 | $41.44 | 6000 |
| 2024-12-06 | 42.35 | $41.90 | 3330 |
| 2024-12-05 | 42.35 | $42.33 | 5400 |
| 2024-12-04 | 42.35 | $42.70 | 9600 |
| 2024-12-03 | 42.26 | $41.74 | 3000 |
| 2024-12-02 | 42.17 | $41.65 | 11712 |
| 2024-11-29 | 42.06 | $40.82 | 8603 |
| 2024-11-27 | 42.00 | $41.90 | 3800 |
| 2024-11-26 | 41.89 | $41.64 | 10646 |
| 2024-11-25 | 41.81 | $42.51 | 7500 |
| 2024-11-22 | 41.74 | $42.58 | 5441 |
| 2024-11-21 | 41.60 | $42.20 | 7100 |
| 2024-11-20 | 41.53 | $41.80 | 6700 |
| 2024-11-19 | 41.48 | $42.63 | 3926 |
| 2024-11-18 | 41.42 | $42.68 | 3100 |
| 2024-11-15 | 41.37 | $42.20 | 7000 |
| 2024-11-14 | 41.38 | $42.65 | 19522 |
| 2024-11-13 | 41.32 | $42.66 | 9500 |
| 2024-11-12 | 41.24 | $43.94 | 5334 |
| 2024-11-11 | 40.99 | $44.00 | 9919 |
| 2024-11-08 | 40.70 | $42.53 | 5910 |
| 2024-11-07 | 40.49 | $41.80 | 10300 |
| 2024-11-06 | 40.31 | $42.41 | 38400 |
| 2024-11-05 | 40.10 | $40.86 | 5129 |
| 2024-11-04 | 40.00 | $39.89 | 3200 |
| 2024-11-01 | 40.02 | $39.43 | 11000 |
| 2024-10-31 | 40.11 | $39.67 | 7600 |
| 2024-10-30 | 40.17 | $39.74 | 3800 |
| 2024-10-29 | 40.23 | $39.95 | 6249 |
| 2024-10-28 | 40.29 | $41.09 | 8619 |
| 2024-10-25 | 40.32 | $39.95 | 4300 |
| 2024-10-24 | 40.41 | $40.64 | 5600 |
| 2024-10-23 | 40.44 | $40.79 | 2940 |
| 2024-10-22 | 40.46 | $41.49 | 3300 |
| 2024-10-21 | 40.44 | $41.71 | 4313 |
| 2024-10-18 | 40.41 | $42.31 | 9900 |
| 2024-10-17 | 40.35 | $41.53 | 15814 |
| 2024-10-16 | 40.37 | $41.05 | 7000 |
| 2024-10-15 | 40.37 | $39.01 | 13347 |
| 2024-10-14 | 40.48 | $38.23 | 1300 |
| 2024-10-11 | 40.62 | $38.29 | 10900 |
| 2024-10-10 | 40.80 | $38.16 | 9340 |
| 2024-10-09 | 40.88 | $38.30 | 4800 |
| 2024-10-08 | 40.94 | $38.68 | 6800 |
| 2024-10-07 | 41.01 | $40.31 | 10800 |
| 2024-10-04 | 40.96 | $41.24 | 8100 |
| 2024-10-03 | 40.89 | $40.91 | 15000 |
| 2024-10-02 | 40.81 | $41.00 | 6900 |
| 2024-10-01 | 40.73 | $41.06 | 7700 |
| 2024-09-30 | 40.62 | $41.65 | 1700 |
| 2024-09-27 | 40.53 | $41.75 | 2822 |
| 2024-09-26 | 40.42 | $41.32 | 10622 |
| 2024-09-25 | 40.26 | $41.29 | 7600 |
| 2024-09-24 | 40.09 | $40.98 | 5000 |
| 2024-09-23 | 39.97 | $41.15 | 2400 |
| 2024-09-20 | 39.85 | $41.15 | 28506 |
| 2024-09-19 | 39.62 | $41.79 | 6300 |
| 2024-09-18 | 39.36 | $41.04 | 13800 |
| 2024-09-17 | 39.12 | $41.20 | 8700 |
| 2024-09-16 | 38.91 | $41.12 | 10844 |
| 2024-09-13 | 38.68 | $41.80 | 15719 |
| 2024-09-12 | 38.39 | $39.85 | 3808 |
| 2024-09-11 | 38.16 | $39.54 | 4705 |
| 2024-09-10 | 37.97 | $39.95 | 4004 |
| 2024-09-09 | 37.71 | $39.50 | 7718 |
| 2024-09-06 | 37.47 | $39.66 | 3522 |
| 2024-09-05 | 37.23 | $39.35 | 2128 |
| 2024-09-04 | 36.97 | $39.35 | 2338 |
| 2024-09-03 | 36.71 | $39.05 | 3546 |
| 2024-08-30 | 36.51 | $39.72 | 4000 |
| 2024-08-29 | 36.36 | $39.63 | 3700 |
| 2024-08-28 | 36.27 | $38.08 | 5200 |
| 2024-08-27 | 36.32 | $37.79 | 2547 |
| 2024-08-26 | 36.37 | $38.63 | 4600 |
| 2024-08-23 | 36.35 | $38.77 | 7437 |
| 2024-08-22 | 36.35 | $36.53 | 8446 |
| 2024-08-21 | 36.50 | $36.70 | 5712 |
| 2024-08-20 | 36.58 | $36.25 | 3700 |
| 2024-08-19 | 36.70 | $36.90 | 22944 |
| 2024-08-16 | 36.74 | $36.49 | 8200 |
| 2024-08-15 | 36.77 | $35.98 | 8413 |
| 2024-08-14 | 36.83 | $35.39 | 2600 |
| 2024-08-13 | 36.91 | $35.74 | 3100 |
| 2024-08-12 | 37.00 | $34.77 | 9222 |
| 2024-08-09 | 36.98 | $34.62 | 2900 |
| 2024-08-08 | 36.91 | $34.81 | 4100 |
| 2024-08-07 | 36.89 | $34.27 | 6507 |
| 2024-08-06 | 36.76 | $34.15 | 5900 |
| 2024-08-05 | 36.61 | $35.02 | 16918 |
| 2024-08-02 | 36.41 | $36.77 | 13700 |
| 2024-08-01 | 36.09 | $37.73 | 13900 |
| 2024-07-31 | 35.85 | $39.08 | 8326 |
| 2024-07-30 | 35.53 | $38.80 | 15644 |
| 2024-07-29 | 35.20 | $38.20 | 5400 |
| 2024-07-26 | 34.93 | $38.85 | 12400 |
| 2024-07-25 | 34.60 | $39.50 | 11600 |
| 2024-07-24 | 34.21 | $38.30 | 9224 |
| 2024-07-23 | 33.89 | $38.61 | 17135 |
| 2024-07-22 | 33.55 | $37.80 | 13400 |
| 2024-07-19 | 33.26 | $37.02 | 8200 |
| 2024-07-18 | 32.93 | $37.10 | 7307 |
| 2024-07-17 | 32.59 | $37.00 | 23001 |
| 2024-07-16 | 32.27 | $37.52 | 20300 |
| 2024-07-15 | 31.89 | $34.49 | 20338 |
| 2024-07-12 | 31.69 | $33.11 | 13725 |
| 2024-07-11 | 31.57 | $34.39 | 15600 |
| 2024-07-10 | 31.33 | $31.80 | 5036 |
| 2024-07-09 | 31.22 | $31.19 | 2500 |
| 2024-07-08 | 31.13 | $30.90 | 6000 |
| 2024-07-05 | 31.11 | $30.39 | 34800 |
| 2024-07-03 | 31.11 | $33.04 | 12845 |
| 2024-07-02 | 30.94 | $32.56 | 4600 |
| 2024-07-01 | 30.79 | $32.30 | 6400 |
| 2024-06-28 | 30.64 | $32.80 | 34800 |
| 2024-06-27 | 30.48 | $32.15 | 12343 |
| 2024-06-26 | 30.35 | $31.71 | 7400 |
| 2024-06-25 | 30.27 | $31.90 | 5900 |
| 2024-06-24 | 30.20 | $31.90 | 11828 |
| 2024-06-21 | 30.12 | $31.90 | 32300 |
| 2024-06-20 | 30.11 | $30.42 | 2000 |
| 2024-06-18 | 30.17 | $30.35 | 11728 |
| 2024-06-17 | 30.21 | $30.50 | 5100 |
| 2024-06-14 | 30.26 | $30.00 | 5947 |
| 2024-06-13 | 30.31 | $30.48 | 13600 |
| 2024-06-12 | 30.35 | $30.63 | 9300 |
| 2024-06-11 | 30.34 | $29.71 | 9700 |
| 2024-06-10 | 30.37 | $29.50 | 5100 |
| 2024-06-07 | 30.40 | $29.55 | 2137 |
| 2024-06-06 | 30.41 | $30.43 | 13300 |
| 2024-06-05 | 30.38 | $30.33 | 14429 |
| 2024-06-04 | 30.35 | $29.60 | 13200 |
| 2024-06-03 | 30.36 | $29.66 | 11400 |
| 2024-05-31 | 30.37 | $29.26 | 16900 |
| 2024-05-30 | 30.38 | $29.71 | 9400 |
| 2024-05-29 | 30.32 | $29.43 | 16018 |
| 2024-05-28 | 30.26 | $30.16 | 4524 |
| 2024-05-24 | 30.13 | $30.53 | 7335 |
| 2024-05-23 | 29.87 | $30.18 | 17600 |
| 2024-05-22 | 29.62 | $31.82 | 42200 |
| 2024-05-21 | 29.26 | $31.51 | 9200 |
| 2024-05-20 | 28.92 | $31.23 | 11900 |
| 2024-05-17 | 28.58 | $31.51 | 10100 |
| 2024-05-16 | 28.21 | $31.01 | 23300 |
| 2024-05-15 | 27.88 | $31.14 | 25500 |
| 2024-05-14 | 27.57 | $30.47 | 7500 |
| 2024-05-13 | 27.30 | $30.34 | 7300 |
| 2024-05-10 | 27.04 | $30.03 | 5600 |
| 2024-05-09 | 26.83 | $29.91 | 9522 |
| 2024-05-08 | 26.67 | $29.74 | 7130 |
| 2024-05-07 | 26.53 | $29.73 | 18527 |
| 2024-05-06 | 26.47 | $29.78 | 37227 |
| 2024-05-03 | 26.44 | $29.90 | 25900 |
| 2024-05-02 | 26.39 | $29.48 | 30000 |
| 2024-05-01 | 26.38 | $28.49 | 31700 |
| 2024-04-30 | 26.42 | $28.21 | 33741 |
| 2024-04-29 | 26.47 | $27.50 | 62500 |
| 2024-04-26 | 26.55 | $25.50 | 34200 |
| 2024-04-25 | 26.78 | $25.18 | 38300 |
| 2024-04-24 | 27.03 | $24.60 | 30914 |
| 2024-04-23 | 27.26 | $24.62 | 22123 |
| 2024-04-22 | 27.49 | $24.40 | 28836 |
| 2024-04-19 | 27.74 | $24.25 | 34400 |
| 2024-04-18 | 28.05 | $24.36 | 46600 |
| 2024-04-17 | 28.30 | $25.00 | 34500 |
| 2024-04-16 | 28.50 | $25.07 | 35700 |
| 2024-04-15 | 28.70 | $25.10 | 26840 |
| 2024-04-12 | 28.91 | $25.86 | 21246 |
| 2024-04-11 | 29.05 | $26.61 | 18500 |
| 2024-04-10 | 29.21 | $27.04 | 24707 |
| 2024-04-09 | 29.34 | $28.53 | 9715 |
| 2024-04-08 | 29.39 | $29.03 | 6044 |
| 2024-04-05 | 29.41 | $29.01 | 2706 |
| 2024-04-04 | 29.47 | $29.27 | 4101 |
| 2024-04-03 | 29.51 | $29.25 | 3700 |
| 2024-04-02 | 29.55 | $29.16 | 8811 |
| 2024-04-01 | 29.57 | $29.19 | 2912 |
| 2024-03-28 | 29.64 | $30.10 | 5800 |
| 2024-03-27 | 29.65 | $30.05 | 3700 |
| 2024-03-26 | 29.64 | $29.26 | 4046 |
| 2024-03-25 | 29.69 | $29.34 | 2042 |
| 2024-03-22 | 29.72 | $29.35 | 3300 |
| 2024-03-21 | 29.76 | $30.50 | 4300 |
| 2024-03-20 | 29.78 | $29.22 | 4844 |
| 2024-03-19 | 29.85 | $29.05 | 2800 |
| 2024-03-18 | 29.93 | $29.00 | 2125 |
| 2024-03-15 | 30.11 | $29.36 | 11245 |
| 2024-03-14 | 30.27 | $28.75 | 4500 |
| 2024-03-13 | 30.37 | $29.81 | 2934 |
| 2024-03-12 | 30.34 | $29.56 | 2625 |
| 2024-03-11 | 30.41 | $29.52 | 3630 |
| 2024-03-08 | 30.44 | $29.37 | 8200 |
| 2024-03-07 | 30.45 | $30.22 | 2100 |
| 2024-03-06 | 30.43 | $30.10 | 4434 |
| 2024-03-05 | 30.46 | $30.01 | 4826 |
| 2024-03-04 | 30.50 | $29.70 | 9800 |
| 2024-03-01 | 30.59 | $30.48 | 3947 |
| 2024-02-29 | 30.71 | $30.42 | 6000 |
| 2024-02-28 | 30.84 | $29.84 | 6000 |
| 2024-02-27 | 31.08 | $30.11 | 2800 |
| 2024-02-26 | 31.29 | $30.01 | 2337 |
| 2024-02-23 | 31.53 | $30.25 | 8837 |
| 2024-02-22 | 31.79 | $30.89 | 5200 |
| 2024-02-21 | 31.99 | $30.52 | 3915 |
| 2024-02-20 | 32.17 | $30.61 | 8240 |
| 2024-02-16 | 32.42 | $32.69 | 3613 |
| 2024-02-15 | 32.48 | $32.48 | 7605 |
| 2024-02-14 | 32.52 | $30.74 | 5800 |
| 2024-02-13 | 32.64 | $29.33 | 10000 |
| 2024-02-12 | 32.85 | $30.92 | 11800 |
| 2024-02-09 | 33.00 | $30.13 | 15800 |
| 2024-02-08 | 33.24 | $29.45 | 6208 |
| 2024-02-07 | 33.53 | $29.97 | 40700 |
| 2024-02-06 | 33.79 | $30.55 | 11525 |
| 2024-02-05 | 34.03 | $31.00 | 5100 |
| 2024-02-02 | 34.24 | $31.40 | 8200 |
| 2024-02-01 | 34.44 | $32.91 | 8536 |
| 2024-01-31 | 34.55 | $33.01 | 13440 |
| 2024-01-30 | 34.75 | $34.56 | 1500 |
| 2024-01-29 | 34.74 | $34.43 | 1109 |
| 2024-01-26 | 34.92 | $34.67 | 3704 |
| 2024-01-25 | 35.07 | $35.51 | 11235 |
| 2024-01-24 | 35.28 | $34.88 | 10400 |
| 2024-01-23 | 35.44 | $34.10 | 9838 |
| 2024-01-22 | 35.69 | $35.70 | 7900 |
| 2024-01-19 | 35.91 | $33.81 | 7217 |
| 2024-01-18 | 36.28 | $33.28 | 3523 |
| 2024-01-17 | 36.57 | $33.20 | 2242 |
| 2024-01-16 | 36.98 | $33.54 | 5900 |
| 2024-01-12 | 37.24 | $33.81 | 26100 |
| 2024-01-11 | 37.48 | $35.02 | 6743 |
| 2024-01-10 | 37.55 | $35.19 | 3224 |
| 2024-01-09 | 37.62 | $35.27 | 5100 |
| 2024-01-08 | 37.71 | $35.31 | 7140 |
| 2024-01-05 | 37.79 | $35.20 | 17100 |
| 2024-01-04 | 37.92 | $35.43 | 4205 |
| 2024-01-03 | 37.99 | $35.10 | 6648 |
| 2024-01-02 | 38.12 | $36.95 | 18104 |
| 2023-12-29 | 38.12 | $34.38 | 30125 |
| 2023-12-28 | 38.16 | $37.96 | 6600 |
| 2023-12-27 | 38.02 | $37.85 | 90611 |
| 2023-12-26 | 37.85 | $39.54 | 11907 |
| 2023-12-22 | 37.63 | $38.08 | 41009 |
| 2023-12-21 | 37.48 | $39.10 | 13100 |
| 2023-12-20 | 37.27 | $40.22 | 30002 |
| 2023-12-19 | 36.97 | $41.12 | 10000 |
| 2023-12-18 | 36.67 | $39.07 | 33700 |
| 2023-12-15 | 36.51 | $41.50 | 67607 |
| 2023-12-14 | 36.18 | $38.68 | 11632 |
| 2023-12-13 | 35.95 | $38.56 | 17322 |
| 2023-12-12 | 35.75 | $36.39 | 10800 |
| 2023-12-11 | 35.49 | $36.71 | 12500 |
| 2023-12-08 | 35.23 | $36.98 | 10000 |
| 2023-12-07 | 34.94 | $37.03 | 12100 |
| 2023-12-06 | 34.64 | $37.77 | 13000 |
| 2023-12-05 | 34.31 | $36.84 | 5400 |
| 2023-12-04 | 34.06 | $37.70 | 10200 |
| 2023-12-01 | 33.79 | $36.91 | 15314 |
| 2023-11-30 | 33.52 | $35.24 | 4300 |
| 2023-11-29 | 33.26 | $35.14 | 8435 |
| 2023-11-28 | 33.04 | $34.50 | 8600 |
| 2023-11-27 | 32.83 | $34.96 | 8300 |
| 2023-11-24 | 32.55 | $35.25 | 5507 |
| 2023-11-22 | 32.26 | $34.90 | 3335 |
| 2023-11-21 | 31.92 | $34.06 | 6122 |
| 2023-11-20 | 31.58 | $35.23 | 5200 |
| 2023-11-17 | 31.17 | $35.80 | 14500 |
| 2023-11-16 | 30.77 | $34.90 | 3606 |
| 2023-11-15 | 30.39 | $34.12 | 7927 |
| 2023-11-14 | 30.05 | $34.51 | 9700 |
| 2023-11-13 | 29.67 | $31.22 | 25200 |
| 2023-11-10 | 29.44 | $31.54 | 6500 |
| 2023-11-09 | 29.17 | $31.21 | 8315 |
| 2023-11-08 | 28.90 | $31.00 | 3723 |
| 2023-11-07 | 28.68 | $31.20 | 5600 |
| 2023-11-06 | 28.45 | $31.77 | 3104 |
| 2023-11-03 | 28.18 | $32.30 | 5700 |
| 2023-11-02 | 27.91 | $31.58 | 9600 |
| 2023-11-01 | 27.65 | $30.02 | 25000 |
| 2023-10-31 | 27.51 | $30.73 | 7800 |
| 2023-10-30 | 27.35 | $30.30 | 6814 |
| 2023-10-27 | 27.28 | $29.37 | 4600 |
| 2023-10-26 | 27.33 | $29.40 | 7346 |
| 2023-10-25 | 27.46 | $28.10 | 11600 |
| 2023-10-24 | 27.67 | $27.37 | 9217 |
| 2023-10-23 | 27.98 | $27.00 | 7700 |
| 2023-10-20 | 28.40 | $27.66 | 13900 |
| 2023-10-19 | 28.81 | $27.39 | 3700 |
| 2023-10-18 | 29.23 | $27.39 | 14508 |
| 2023-10-17 | 29.66 | $26.76 | 17000 |
| 2023-10-16 | 30.09 | $26.75 | 15400 |
| 2023-10-13 | 30.57 | $26.00 | 10141 |
| 2023-10-12 | 31.07 | $26.00 | 12528 |
| 2023-10-11 | 31.47 | $26.44 | 10904 |
| 2023-10-10 | 31.85 | $26.70 | 12500 |
| 2023-10-09 | 32.19 | $26.37 | 8845 |
| 2023-10-06 | 32.52 | $26.93 | 36436 |
| 2023-10-05 | 32.78 | $26.40 | 19903 |
| 2023-10-04 | 33.03 | $27.05 | 17217 |
| 2023-10-03 | 33.28 | $27.69 | 9916 |
| 2023-10-02 | 33.53 | $28.82 | 9348 |
| 2023-09-29 | 33.77 | $30.35 | 7600 |
| 2023-09-28 | 33.90 | $31.95 | 13100 |
| 2023-09-27 | 34.03 | $32.39 | 12100 |
| 2023-09-26 | 34.15 | $33.59 | 14100 |
| 2023-09-25 | 34.25 | $35.42 | 4100 |
| 2023-09-22 | 34.21 | $35.90 | 7200 |
| 2023-09-21 | 34.14 | $35.70 | 4300 |
| 2023-09-20 | 34.11 | $35.99 | 4800 |
| 2023-09-19 | 34.03 | $35.34 | 8642 |
| 2023-09-18 | 34.04 | $36.30 | 14431 |
| 2023-09-15 | 34.04 | $36.10 | 26708 |
| 2023-09-14 | 34.06 | $34.03 | 4508 |
| 2023-09-13 | 34.18 | $33.94 | 6700 |
| 2023-09-12 | 34.31 | $33.49 | 3700 |
| 2023-09-11 | 34.52 | $33.00 | 3705 |
| 2023-09-08 | 34.76 | $32.15 | 3634 |
| 2023-09-07 | 35.03 | $31.31 | 19814 |
| 2023-09-06 | 35.33 | $32.11 | 5624 |
| 2023-09-05 | 35.61 | $32.79 | 4700 |
| 2023-09-01 | 35.85 | $33.49 | 5800 |
| 2023-08-31 | 36.05 | $33.04 | 7545 |
| 2023-08-30 | 36.27 | $34.50 | 1500 |
| 2023-08-29 | 36.37 | $34.81 | 8100 |
| 2023-08-28 | 36.46 | $35.51 | 3400 |
| 2023-08-25 | 36.49 | $34.70 | 3700 |
| 2023-08-24 | 36.56 | $34.55 | 4634 |
| 2023-08-23 | 36.64 | $35.09 | 4946 |
| 2023-08-22 | 36.66 | $34.29 | 6240 |
| 2023-08-21 | 36.65 | $35.57 | 4927 |
| 2023-08-18 | 36.50 | $36.30 | 8562 |
| 2023-08-17 | 36.27 | $36.53 | 9500 |
| 2023-08-16 | 36.04 | $36.45 | 10728 |
| 2023-08-15 | 35.79 | $36.53 | 13300 |
| 2023-08-14 | 35.50 | $37.58 | 5100 |
| 2023-08-11 | 35.15 | $37.80 | 4728 |
| 2023-08-10 | 34.78 | $37.70 | 6201 |
| 2023-08-09 | 34.42 | $37.29 | 7800 |
| 2023-08-08 | 34.08 | $37.71 | 12514 |
| 2023-08-07 | 33.72 | $37.62 | 3701 |
| 2023-08-04 | 33.39 | $37.50 | 14900 |
| 2023-08-03 | 33.06 | $37.40 | 24100 |
| 2023-08-02 | 32.71 | $36.50 | 8600 |
| 2023-08-01 | 32.46 | $36.50 | 15600 |
| 2023-07-31 | 32.22 | $36.23 | 11147 |
| 2023-07-28 | 32.02 | $36.13 | 17500 |
| 2023-07-27 | 31.80 | $36.00 | 12400 |
| 2023-07-26 | 31.57 | $35.50 | 13000 |
| 2023-07-25 | 31.37 | $34.20 | 17200 |
| 2023-07-24 | 31.23 | $32.52 | 12000 |
| 2023-07-21 | 31.16 | $31.74 | 5600 |
| 2023-07-20 | 31.13 | $31.95 | 14220 |
| 2023-07-19 | 31.08 | $31.43 | 14441 |
| 2023-07-18 | 31.03 | $30.77 | 13221 |
| 2023-07-17 | 31.00 | $30.54 | 6647 |
| 2023-07-14 | 30.98 | $30.37 | 6112 |
| 2023-07-13 | 30.97 | $30.44 | 6723 |
| 2023-07-12 | 30.97 | $30.56 | 8600 |
| 2023-07-11 | 30.96 | $30.58 | 8700 |
| 2023-07-10 | 30.95 | $30.93 | 10004 |
| 2023-07-07 | 30.92 | $30.84 | 30206 |
| 2023-07-06 | 30.89 | $30.50 | 14700 |
| 2023-07-05 | 30.86 | $31.38 | 7100 |
| 2023-07-03 | 30.75 | $31.78 | 7000 |
| 2023-06-30 | 30.62 | $32.15 | 25000 |
| 2023-06-29 | 30.45 | $31.78 | 17100 |
| 2023-06-28 | 30.28 | $31.44 | 14300 |
| 2023-06-27 | 30.10 | $31.43 | 26116 |
| 2023-06-26 | 29.94 | $31.37 | 27524 |
| 2023-06-23 | 29.78 | $31.17 | 606100 |
| 2023-06-22 | 29.65 | $31.18 | 27748 |
| 2023-06-21 | 29.52 | $30.90 | 38811 |
| 2023-06-20 | 29.39 | $30.40 | 41133 |
| 2023-06-16 | 29.29 | $30.21 | 111300 |
| 2023-06-15 | 29.24 | $30.25 | 69300 |
| 2023-06-14 | 29.19 | $30.18 | 93800 |
| 2023-06-13 | 29.14 | $30.42 | 34340 |
| 2023-06-12 | 29.08 | $30.33 | 20500 |
| 2023-06-09 | 29.02 | $30.35 | 14500 |
| 2023-06-08 | 28.95 | $30.26 | 18326 |
| 2023-06-07 | 28.91 | $30.29 | 74914 |
| 2023-06-06 | 28.87 | $29.95 | 14413 |
| 2023-06-05 | 28.86 | $29.22 | 22200 |
| 2023-06-02 | 28.91 | $29.15 | 11604 |
| 2023-06-01 | 28.95 | $28.67 | 4400 |
| 2023-05-31 | 29.05 | $28.42 | 7810 |
| 2023-05-30 | 29.18 | $27.76 | 8800 |
| 2023-05-26 | 29.39 | $28.25 | 3700 |
| 2023-05-25 | 29.62 | $28.32 | 2502 |
| 2023-05-24 | 29.86 | $28.50 | 1900 |
| 2023-05-23 | 30.09 | $28.50 | 5400 |
| 2023-05-22 | 30.34 | $28.31 | 7727 |
| 2023-05-19 | 30.67 | $28.50 | 12100 |
| 2023-05-18 | 31.00 | $29.10 | 10414 |
| 2023-05-17 | 31.32 | $29.29 | 4900 |
| 2023-05-16 | 31.64 | $29.28 | 4203 |
| 2023-05-15 | 31.97 | $29.06 | 10613 |
| 2023-05-12 | 32.31 | $29.14 | 7429 |
| 2023-05-11 | 32.64 | $28.97 | 15800 |
| 2023-05-10 | 32.99 | $29.47 | 7600 |
| 2023-05-09 | 33.31 | $29.60 | 13516 |
| 2023-05-08 | 33.63 | $29.61 | 10323 |
| 2023-05-05 | 33.94 | $30.25 | 12602 |
| 2023-05-04 | 34.21 | $30.05 | 11700 |
| 2023-05-03 | 34.49 | $30.70 | 21838 |
| 2023-05-02 | 34.75 | $30.90 | 16700 |
| 2023-05-01 | 35.02 | $32.06 | 9800 |
| 2023-04-28 | 35.22 | $32.73 | 11400 |
| 2023-04-27 | 35.36 | $33.20 | 9200 |
| 2023-04-26 | 35.51 | $33.13 | 13743 |
| 2023-04-25 | 35.67 | $33.53 | 22338 |
| 2023-04-24 | 35.84 | $34.80 | 19200 |
| 2023-04-21 | 35.94 | $35.13 | 8400 |
| 2023-04-20 | 36.03 | $35.50 | 12600 |
| 2023-04-19 | 36.06 | $35.75 | 5749 |
| 2023-04-18 | 36.10 | $35.88 | 4200 |
| 2023-04-17 | 36.13 | $35.80 | 10300 |
| 2023-04-14 | 36.17 | $35.75 | 12914 |
| 2023-04-13 | 36.27 | $35.86 | 8142 |
| 2023-04-12 | 36.35 | $36.00 | 11642 |
| 2023-04-11 | 36.47 | $35.98 | 18800 |
| 2023-04-10 | 36.58 | $35.72 | 12123 |
| 2023-04-06 | 36.74 | $35.66 | 6210 |
| 2023-04-05 | 36.90 | $35.72 | 5405 |
| 2023-04-04 | 37.09 | $35.90 | 19400 |
| 2023-04-03 | 37.25 | $36.37 | 14200 |
| 2023-03-31 | 37.40 | $35.96 | 12500 |
| 2023-03-30 | 37.58 | $35.55 | 6800 |
| 2023-03-29 | 37.78 | $36.17 | 9700 |
| 2023-03-28 | 37.94 | $36.46 | 16400 |
| 2023-03-27 | 38.10 | $36.83 | 4449 |
| 2023-03-24 | 38.24 | $36.80 | 13231 |
| 2023-03-23 | 38.37 | $36.91 | 26500 |
| 2023-03-22 | 38.51 | $36.05 | 12800 |
| 2023-03-21 | 38.68 | $36.55 | 3737 |
| 2023-03-20 | 38.82 | $36.59 | 23339 |
| 2023-03-17 | 38.96 | $36.59 | 19800 |
| 2023-03-16 | 39.09 | $37.70 | 7300 |
| 2023-03-15 | 39.16 | $37.51 | 6500 |
| 2023-03-14 | 39.23 | $38.40 | 2311 |
| 2023-03-13 | 39.28 | $38.13 | 8829 |
| 2023-03-10 | 39.33 | $38.89 | 13312 |
| 2023-03-09 | 39.36 | $38.84 | 13900 |
| 2023-03-08 | 39.37 | $39.55 | 16100 |
| 2023-03-07 | 39.36 | $39.20 | 7500 |
| 2023-03-06 | 39.35 | $39.34 | 7400 |
| 2023-03-03 | 39.34 | $39.51 | 6100 |
| 2023-03-02 | 39.33 | $39.63 | 5000 |
| 2023-03-01 | 39.30 | $39.41 | 6800 |
| 2023-02-28 | 39.15 | $39.61 | 8246 |
| 2023-02-27 | 38.98 | $39.55 | 5700 |
| 2023-02-24 | 38.82 | $39.52 | 27700 |
| 2023-02-23 | 38.66 | $39.62 | 18000 |
| 2023-02-22 | 38.50 | $39.37 | 45300 |
| 2023-02-21 | 38.34 | $39.36 | 3020 |
| 2023-02-17 | 38.18 | $39.48 | 3300 |
| 2023-02-16 | 38.03 | $39.20 | 5200 |
| 2023-02-15 | 37.87 | $39.09 | 5644 |
| 2023-02-14 | 37.71 | $38.99 | 7300 |
| 2023-02-13 | 37.55 | $39.24 | 12512 |
| 2023-02-10 | 37.40 | $39.22 | 4900 |
| 2023-02-09 | 37.26 | $39.45 | 24523 |
| 2023-02-08 | 37.10 | $39.07 | 14200 |
| 2023-02-07 | 36.93 | $39.36 | 23800 |
| 2023-02-06 | 36.76 | $38.95 | 26832 |
| 2023-02-03 | 36.61 | $39.14 | 11221 |
| 2023-02-02 | 36.45 | $39.40 | 35000 |
| 2023-02-01 | 36.28 | $39.00 | 81425 |
| 2023-01-31 | 36.12 | $36.30 | 4300 |
| 2023-01-30 | 36.14 | $36.30 | 5300 |
| 2023-01-27 | 36.12 | $36.31 | 1200 |
| 2023-01-26 | 36.10 | $36.28 | 11700 |
| 2023-01-25 | 36.09 | $36.44 | 1222 |
| 2023-01-24 | 36.08 | $36.20 | 1414 |
| 2023-01-23 | 36.10 | $36.14 | 15404 |
| 2023-01-20 | 36.11 | $36.46 | 2900 |
| 2023-01-19 | 36.13 | $35.98 | 24728 |
| 2023-01-18 | 36.16 | $35.98 | 11325 |
| 2023-01-17 | 36.19 | $35.85 | 7100 |
| 2023-01-13 | 36.23 | $36.07 | 12411 |
| 2023-01-12 | 36.24 | $36.54 | 2403 |
| 2023-01-11 | 36.21 | $36.15 | 12200 |
| 2023-01-10 | 36.20 | $35.80 | 43310 |
| 2023-01-09 | 36.16 | $35.96 | 6107 |
| 2023-01-06 | 36.12 | $35.96 | 2500 |
| 2023-01-05 | 36.07 | $35.90 | 1017 |
| 2023-01-04 | 36.03 | $35.90 | 23200 |
| 2023-01-03 | 35.98 | $35.90 | 7500 |
| 2022-12-30 | 35.93 | $36.66 | 17640 |
| 2022-12-29 | 35.84 | $36.00 | 10641 |
| 2022-12-28 | 35.80 | $35.90 | 8700 |
| 2022-12-27 | 35.75 | $36.00 | 10200 |
| 2022-12-23 | 35.70 | $36.26 | 1725 |
| 2022-12-22 | 35.64 | $36.51 | 3308 |
| 2022-12-21 | 35.55 | $36.51 | 7500 |
| 2022-12-20 | 35.48 | $36.80 | 9500 |
| 2022-12-19 | 35.38 | $36.57 | 2400 |
| 2022-12-16 | 35.27 | $36.51 | 3900 |
| 2022-12-15 | 35.17 | $36.69 | 4400 |
| 2022-12-14 | 35.06 | $36.32 | 4300 |
| 2022-12-13 | 34.94 | $35.91 | 13600 |
| 2022-12-12 | 34.88 | $35.89 | 2844 |
| 2022-12-09 | 34.82 | $35.02 | 2638 |
| 2022-12-08 | 34.80 | $35.10 | 15700 |
| 2022-12-07 | 34.77 | $35.10 | 7900 |
| 2022-12-06 | 34.76 | $34.99 | 4242 |
| 2022-12-05 | 34.78 | $34.96 | 2013 |
| 2022-12-02 | 34.75 | $34.99 | 3600 |
| 2022-12-01 | 34.70 | $34.80 | 2944 |
| 2022-11-30 | 34.61 | $35.08 | 1700 |
| 2022-11-29 | 34.51 | $35.00 | 1700 |
| 2022-11-28 | 34.41 | $34.95 | 3800 |
| 2022-11-25 | 34.32 | $35.00 | 326 |
| 2022-11-23 | 34.23 | $34.80 | 17336 |
| 2022-11-22 | 34.12 | $35.15 | 9109 |
| 2022-11-21 | 33.99 | $34.69 | 7842 |
| 2022-11-18 | 33.89 | $34.53 | 1525 |
| 2022-11-17 | 33.79 | $34.45 | 2200 |
| 2022-11-16 | 33.69 | $34.38 | 5200 |
| 2022-11-15 | 33.60 | $34.10 | 24800 |
| 2022-11-14 | 33.55 | $34.61 | 1600 |
| 2022-11-11 | 33.45 | $34.60 | 2100 |
| 2022-11-10 | 33.34 | $34.62 | 2900 |
| 2022-11-09 | 33.20 | $34.60 | 4203 |
| 2022-11-08 | 33.05 | $34.90 | 3800 |
| 2022-11-07 | 32.87 | $35.37 | 1130 |
| 2022-11-04 | 32.67 | $34.45 | 17900 |
| 2022-11-03 | 32.54 | $33.89 | 42900 |
| 2022-11-02 | 32.44 | $33.03 | 4500 |
| 2022-11-01 | 32.39 | $33.00 | 1700 |
| 2022-10-31 | 32.32 | $33.00 | 14030 |
| 2022-10-28 | 32.29 | $33.28 | 3242 |
| 2022-10-27 | 32.25 | $33.22 | 9915 |
| 2022-10-26 | 32.19 | $32.50 | 600 |
| 2022-10-25 | 32.22 | $32.60 | 1501 |
| 2022-10-24 | 32.23 | $32.60 | 405 |
| 2022-10-21 | 32.26 | $32.56 | 1800 |
| 2022-10-20 | 32.30 | $32.54 | 1500 |
| 2022-10-19 | 32.32 | $32.59 | 925 |
| 2022-10-18 | 32.35 | $32.94 | 5944 |
| 2022-10-17 | 32.37 | $32.62 | 2514 |
| 2022-10-14 | 32.39 | $32.45 | 7126 |
| 2022-10-13 | 32.49 | $31.81 | 3100 |
| 2022-10-12 | 32.55 | $31.61 | 5714 |
| 2022-10-11 | 32.61 | $31.25 | 4138 |
| 2022-10-10 | 32.70 | $31.54 | 5308 |
| 2022-10-07 | 32.77 | $31.79 | 8148 |
| 2022-10-06 | 32.83 | $31.96 | 1000 |
| 2022-10-05 | 32.89 | $31.98 | 2600 |
| 2022-10-04 | 32.94 | $31.50 | 24234 |
| 2022-10-03 | 33.02 | $32.52 | 8200 |
| 2022-09-30 | 33.04 | $32.44 | 5639 |
| 2022-09-29 | 33.07 | $32.08 | 13204 |
| 2022-09-28 | 33.12 | $33.00 | 13608 |
| 2022-09-27 | 33.12 | $32.90 | 16000 |
| 2022-09-26 | 33.12 | $33.03 | 8922 |
| 2022-09-23 | 33.12 | $33.45 | 11400 |
| 2022-09-22 | 33.10 | $33.00 | 12200 |
| 2022-09-21 | 33.10 | $33.14 | 3600 |
| 2022-09-20 | 33.11 | $33.33 | 3100 |
| 2022-09-19 | 33.11 | $33.02 | 5100 |
| 2022-09-16 | 33.11 | $34.39 | 83230 |
| 2022-09-15 | 33.05 | $33.00 | 11700 |
| 2022-09-14 | 33.04 | $32.95 | 18500 |
| 2022-09-13 | 33.05 | $33.00 | 9902 |
| 2022-09-12 | 33.05 | $33.00 | 3700 |
| 2022-09-09 | 33.05 | $32.99 | 5649 |
| 2022-09-08 | 33.06 | $33.00 | 12230 |
| 2022-09-07 | 33.07 | $33.00 | 600 |
| 2022-09-06 | 33.06 | $33.08 | 2011 |
| 2022-09-02 | 33.05 | $33.00 | 4201 |
| 2022-09-01 | 33.00 | $33.11 | 9638 |
| 2022-08-31 | 32.96 | $33.00 | 1600 |
| 2022-08-30 | 32.93 | $33.00 | 4600 |
| 2022-08-29 | 32.91 | $32.99 | 4000 |
| 2022-08-26 | 32.88 | $33.00 | 31000 |
| 2022-08-25 | 32.81 | $33.00 | 4105 |
| 2022-08-24 | 32.76 | $33.01 | 1233 |
| 2022-08-23 | 32.71 | $33.30 | 275 |
| 2022-08-22 | 32.64 | $33.30 | 1800 |
| 2022-08-19 | 32.58 | $33.17 | 1200 |
| 2022-08-18 | 32.52 | $33.00 | 10830 |
| 2022-08-17 | 32.49 | $32.99 | 15918 |
| 2022-08-16 | 32.40 | $33.00 | 4300 |
| 2022-08-15 | 32.29 | $33.15 | 9139 |
| 2022-08-12 | 32.19 | $33.00 | 11200 |
| 2022-08-11 | 32.09 | $33.00 | 2206 |
| 2022-08-10 | 31.98 | $33.39 | 14600 |
| 2022-08-09 | 31.86 | $32.80 | 15800 |
| 2022-08-08 | 31.77 | $32.75 | 13300 |
| 2022-08-05 | 31.70 | $32.03 | 2710 |
| 2022-08-04 | 31.66 | $32.40 | 307 |
| 2022-08-03 | 31.61 | $32.40 | 2534 |
| 2022-08-02 | 31.55 | $32.43 | 1100 |
| 2022-08-01 | 31.51 | $32.45 | 700 |
| 2022-07-29 | 31.45 | $31.55 | 11300 |
| 2022-07-28 | 31.45 | $32.00 | 3100 |
| 2022-07-27 | 31.38 | $32.00 | 3300 |
| 2022-07-26 | 31.30 | $32.00 | 1800 |
| 2022-07-25 | 31.26 | $32.00 | 2400 |
| 2022-07-22 | 31.19 | $32.00 | 2017 |
| 2022-07-21 | 31.14 | $32.36 | 7707 |
| 2022-07-20 | 31.05 | $31.20 | 5847 |
| 2022-07-19 | 31.00 | $30.96 | 408 |
| 2022-07-18 | 30.93 | $31.00 | 600 |
| 2022-07-15 | 30.76 | $31.00 | 3137 |
| 2022-07-14 | 30.63 | $30.89 | 287 |
| 2022-07-13 | 30.55 | $30.89 | 3300 |
| 2022-07-12 | 30.57 | $31.02 | 3700 |
| 2022-07-11 | 30.63 | $31.34 | 300 |
| 2022-07-08 | 30.68 | $31.34 | 700 |
| 2022-07-07 | 30.75 | $31.35 | 849 |
| 2022-07-06 | 30.81 | $31.23 | 2449 |
| 2022-07-05 | 30.83 | $31.65 | 11700 |
| 2022-07-01 | 30.85 | $31.25 | 819 |
| 2022-06-30 | 30.90 | $31.49 | 15007 |
| 2022-06-29 | 30.94 | $30.69 | 2504 |
| 2022-06-28 | 31.05 | $30.35 | 1500 |
| 2022-06-27 | 31.16 | $31.14 | 6300 |
| 2022-06-24 | 31.24 | $30.60 | 3400 |
| 2022-06-23 | 31.34 | $31.00 | 9500 |
| 2022-06-22 | 31.41 | $30.51 | 36300 |
| 2022-06-21 | 31.51 | $30.28 | 44323 |
| 2022-06-17 | 31.63 | $29.61 | 86709 |
| 2022-06-16 | 31.78 | $27.50 | 135600 |
| 2022-06-15 | 32.03 | $28.50 | 69400 |
| 2022-06-14 | 32.29 | $29.25 | 17800 |
| 2022-06-13 | 32.49 | $31.25 | 20816 |
| 2022-06-10 | 32.57 | $32.25 | 6200 |
| 2022-06-09 | 32.62 | $32.39 | 8219 |
| 2022-06-08 | 32.65 | $32.65 | 8924 |
| 2022-06-07 | 32.69 | $32.59 | 9200 |
| 2022-06-06 | 32.75 | $31.73 | 21220 |
| 2022-06-03 | 32.85 | $32.06 | 6500 |
| 2022-06-02 | 32.92 | $32.06 | 4610 |
| 2022-06-01 | 33.01 | $32.40 | 2500 |
| 2022-05-31 | 33.05 | $32.80 | 1900 |
| 2022-05-27 | 33.11 | $32.67 | 5218 |
| 2022-05-26 | 33.20 | $32.73 | 5749 |
| 2022-05-25 | 33.29 | $32.65 | 900 |
| 2022-05-24 | 33.43 | $32.24 | 6306 |
| 2022-05-23 | 33.54 | $32.63 | 4244 |
| 2022-05-20 | 33.64 | $32.55 | 931 |
| 2022-05-19 | 33.77 | $32.68 | 1713 |
| 2022-05-18 | 33.91 | $32.57 | 9500 |
| 2022-05-17 | 33.99 | $33.57 | 1120 |
| 2022-05-16 | 34.00 | $33.36 | 1500 |
| 2022-05-13 | 34.01 | $32.90 | 2821 |
| 2022-05-12 | 34.03 | $33.20 | 19200 |
| 2022-05-11 | 34.06 | $33.03 | 6229 |
| 2022-05-10 | 34.11 | $33.40 | 4700 |
| 2022-05-09 | 34.13 | $33.82 | 3300 |
| 2022-05-06 | 34.15 | $33.70 | 1600 |
| 2022-05-05 | 34.18 | $33.49 | 4042 |
| 2022-05-04 | 34.24 | $33.85 | 14500 |
| 2022-05-03 | 34.31 | $33.21 | 6331 |
| 2022-05-02 | 34.39 | $33.97 | 1814 |
| 2022-04-29 | 34.43 | $34.36 | 1515 |
| 2022-04-28 | 34.43 | $34.60 | 10708 |
| 2022-04-27 | 34.45 | $35.44 | 600 |
| 2022-04-26 | 34.40 | $34.50 | 400 |
| 2022-04-25 | 34.43 | $34.50 | 3544 |
| 2022-04-22 | 34.50 | $35.30 | 537 |
| 2022-04-21 | 34.52 | $35.41 | 2211 |
| 2022-04-20 | 34.54 | $34.20 | 16500 |
| 2022-04-19 | 34.59 | $33.85 | 12047 |
| 2022-04-18 | 34.69 | $33.39 | 200 |
| 2022-04-14 | 34.79 | $33.40 | 7546 |
| 2022-04-13 | 34.89 | $33.75 | 11500 |
| 2022-04-12 | 34.95 | $34.03 | 530 |
| 2022-04-11 | 34.97 | $33.90 | 5900 |
| 2022-04-08 | 34.99 | $34.18 | 16500 |
| 2022-04-07 | 35.02 | $34.33 | 9142 |
| 2022-04-06 | 35.05 | $34.58 | 800 |
| 2022-04-05 | 35.05 | $35.22 | 500 |
| 2022-04-04 | 35.00 | $34.80 | 350 |
| 2022-04-01 | 35.00 | $34.80 | 3549 |
| 2022-03-31 | 34.99 | $34.50 | 6034 |
| 2022-03-30 | 34.99 | $34.90 | 1700 |
| 2022-03-29 | 35.00 | $34.39 | 5026 |
| 2022-03-28 | 34.99 | $35.16 | 600 |
| 2022-03-25 | 34.97 | $35.84 | 1106 |
| 2022-03-24 | 34.93 | $35.80 | 300 |
| 2022-03-23 | 34.91 | $35.80 | 443 |
| 2022-03-22 | 34.92 | $35.23 | 5300 |
| 2022-03-21 | 34.95 | $35.75 | 2900 |
| 2022-03-18 | 34.97 | $35.52 | 14425 |
| 2022-03-17 | 35.00 | $35.33 | 119 |
| 2022-03-16 | 35.04 | $34.99 | 500 |
| 2022-03-15 | 35.09 | $34.43 | 1100 |
| 2022-03-14 | 35.16 | $34.31 | 746 |
| 2022-03-11 | 35.24 | $34.76 | 1400 |
| 2022-03-10 | 35.31 | $34.98 | 4441 |
| 2022-03-09 | 35.36 | $34.46 | 4400 |
| 2022-03-08 | 35.43 | $34.32 | 12900 |
| 2022-03-07 | 35.52 | $34.73 | 1900 |
| 2022-03-04 | 35.58 | $34.57 | 4205 |
| 2022-03-03 | 35.66 | $34.61 | 1400 |
| 2022-03-02 | 35.75 | $34.99 | 400 |
| 2022-03-01 | 35.83 | $34.30 | 3200 |
| 2022-02-28 | 35.94 | $34.65 | 5700 |
| 2022-02-25 | 36.01 | $35.00 | 800 |
| 2022-02-24 | 36.07 | $35.56 | 3122 |
| 2022-02-23 | 36.10 | $35.85 | 16700 |
| 2022-02-22 | 36.11 | $35.80 | 4000 |
| 2022-02-18 | 36.16 | $36.30 | 5100 |
| 2022-02-17 | 36.19 | $36.15 | 1724 |
| 2022-02-16 | 36.22 | $36.08 | 6800 |
| 2022-02-15 | 36.26 | $35.91 | 200 |
| 2022-02-14 | 36.28 | $35.91 | 1205 |
| 2022-02-11 | 36.32 | $35.90 | 900 |
| 2022-02-10 | 36.36 | $36.20 | 205 |
| 2022-02-09 | 36.40 | $35.86 | 400 |
| 2022-02-08 | 36.41 | $35.91 | 1505 |
| 2022-02-07 | 36.42 | $36.13 | 1044 |
| 2022-02-04 | 36.44 | $36.00 | — |
| 2022-02-03 | 36.49 | $36.00 | 1524 |
| 2022-02-02 | 36.53 | $36.58 | — |
| 2022-02-01 | 36.54 | $36.58 | 300 |
| 2022-01-31 | 36.56 | $36.49 | 1600 |
| 2022-01-28 | 36.63 | $35.99 | 1900 |
| 2022-01-27 | 36.64 | $36.29 | 800 |
| 2022-01-26 | 36.65 | $36.10 | 450 |
| 2022-01-25 | 36.66 | $36.10 | 235 |
| 2022-01-24 | 36.67 | $36.80 | 525 |
| 2022-01-21 | 36.65 | $36.80 | 562 |
| 2022-01-20 | 36.58 | $36.80 | 581 |
| 2022-01-19 | 36.51 | $36.80 | 700 |
| 2022-01-18 | 36.43 | $36.35 | 4338 |
| 2022-01-14 | 36.39 | $36.69 | 590 |
| 2022-01-13 | 36.34 | $36.69 | 3003 |
| 2022-01-12 | 36.32 | $37.00 | 2249 |
| 2022-01-11 | 36.26 | $36.09 | 600 |
| 2022-01-10 | 36.20 | $36.09 | 433 |
| 2022-01-07 | 36.19 | $36.60 | 1400 |
| 2022-01-06 | 36.09 | $36.90 | 900 |
| 2022-01-05 | 36.05 | $36.90 | 1000 |
| 2022-01-04 | 35.94 | $36.70 | 3943 |
| 2022-01-03 | 35.84 | $37.03 | 500 |
| 2021-12-31 | 35.70 | $37.88 | 3000 |
| 2021-12-30 | 35.51 | $36.26 | 5800 |
| 2021-12-29 | 35.40 | $36.51 | 5615 |
| 2021-12-28 | 35.30 | $36.20 | 5300 |
| 2021-12-27 | 35.31 | $36.25 | 6217 |
| 2021-12-23 | 35.29 | $36.49 | 2400 |
| 2021-12-22 | 35.30 | $35.35 | 4506 |
| 2021-12-21 | 35.36 | $35.35 | 2049 |
| 2021-12-20 | 35.44 | $35.35 | 230 |
| 2021-12-17 | 35.54 | $35.45 | 1900 |
| 2021-12-16 | 35.58 | $35.71 | 815 |
| 2021-12-15 | 35.61 | $36.35 | 4541 |
| 2021-12-14 | 35.64 | $35.67 | 2604 |
| 2021-12-13 | 35.70 | $34.86 | 3239 |
| 2021-12-10 | 35.78 | $35.99 | 1620 |
| 2021-12-09 | 35.79 | $34.65 | 2300 |
| 2021-12-08 | 35.88 | $35.95 | 1402 |
| 2021-12-07 | 35.90 | $34.85 | 1625 |
| 2021-12-06 | 35.98 | $34.70 | 10105 |
| 2021-12-03 | 36.03 | $34.11 | 1050 |
| 2021-12-02 | 36.13 | $34.11 | 1125 |
| 2021-12-01 | 36.22 | $34.11 | 700 |
| 2021-11-30 | 36.30 | $34.50 | 8102 |
| 2021-11-29 | 36.35 | $36.46 | 300 |
| 2021-11-26 | 36.29 | $35.79 | 2733 |
| 2021-11-24 | 36.28 | $36.75 | 337 |
| 2021-11-23 | 36.21 | $36.55 | 600 |
| 2021-11-22 | 36.23 | $36.98 | 2322 |
| 2021-11-19 | 36.15 | $37.20 | 3300 |
| 2021-11-18 | 36.05 | $36.26 | 1162 |
| 2021-11-17 | 36.00 | $36.26 | 423 |
| 2021-11-16 | 35.88 | $37.00 | 1200 |
| 2021-11-15 | 35.74 | $37.00 | 2100 |
| 2021-11-12 | 35.60 | $36.40 | 600 |
| 2021-11-11 | 35.52 | $36.25 | 900 |
| 2021-11-10 | 35.44 | $36.40 | 2300 |
| 2021-11-09 | 35.35 | $36.39 | 650 |
| 2021-11-08 | 35.33 | $36.39 | 1015 |
| 2021-11-05 | 35.22 | $35.75 | 4100 |
| 2021-11-04 | 35.19 | $36.00 | 4839 |
| 2021-11-03 | 35.13 | $35.89 | 1400 |
| 2021-11-02 | 35.09 | $35.69 | 6827 |
| 2021-11-01 | 35.07 | $35.50 | 4244 |
| 2021-10-29 | 35.05 | $35.34 | 1613 |
| 2021-10-28 | 35.05 | $35.57 | 919 |
| 2021-10-27 | 35.08 | $35.34 | 2049 |
| 2021-10-26 | 35.12 | $36.89 | 2500 |
| 2021-10-25 | 35.07 | $35.40 | 1300 |
| 2021-10-22 | 35.12 | $35.25 | 600 |
| 2021-10-21 | 35.18 | $35.38 | 1820 |
| 2021-10-20 | 35.27 | $33.74 | 6800 |
| 2021-10-19 | 35.43 | $34.15 | 1325 |
| 2021-10-18 | 35.58 | $34.35 | 417 |
| 2021-10-15 | 35.71 | $34.80 | 1100 |
| 2021-10-14 | 35.87 | $34.50 | 800 |
| 2021-10-13 | 36.04 | $34.75 | 2300 |
| 2021-10-12 | 36.19 | $36.00 | 2215 |
| 2021-10-11 | 36.29 | $34.08 | 600 |
| 2021-10-08 | 36.43 | $35.09 | 1006 |
| 2021-10-07 | 36.54 | $34.88 | 3100 |
| 2021-10-06 | 36.66 | $35.13 | 1400 |
| 2021-10-05 | 36.76 | $35.26 | 1700 |
| 2021-10-04 | 36.86 | $35.11 | 1300 |
| 2021-10-01 | 36.96 | $35.36 | 817 |
| 2021-09-30 | 37.06 | $36.14 | 316 |
| 2021-09-29 | 37.11 | $36.04 | 300 |
| 2021-09-28 | 37.17 | $36.05 | 3400 |
| 2021-09-27 | 37.23 | $36.38 | 3322 |
| 2021-09-24 | 37.28 | $36.50 | 3500 |
| 2021-09-23 | 37.31 | $37.00 | 602 |
| 2021-09-22 | 37.30 | $37.00 | 4223 |
| 2021-09-21 | 37.32 | $37.17 | 1300 |
| 2021-09-20 | 37.35 | $37.05 | 530 |
| 2021-09-17 | 37.41 | $37.95 | 6900 |
| 2021-09-16 | 37.35 | $37.79 | 375 |
| 2021-09-15 | 37.32 | $37.79 | 531 |
| 2021-09-14 | 37.27 | $37.95 | 400 |
| 2021-09-13 | 37.24 | $36.95 | 2101 |
| 2021-09-10 | 37.25 | $37.25 | 237 |
| 2021-09-09 | 37.29 | $37.25 | 168 |
| 2021-09-08 | 37.33 | $37.25 | 134 |
| 2021-09-07 | 37.38 | $37.25 | 1920 |
| 2021-09-03 | 37.44 | $37.17 | 100 |
| 2021-09-02 | 37.49 | $37.17 | — |
| 2021-09-01 | 37.59 | $37.17 | 500 |
| 2021-08-31 | 37.67 | $37.40 | 3800 |
| 2021-08-30 | 37.71 | $37.20 | 3111 |
| 2021-08-27 | 37.74 | $37.25 | 7426 |
| 2021-08-26 | 37.76 | $37.25 | 2100 |
| 2021-08-25 | 37.79 | $36.80 | 1200 |
| 2021-08-24 | 37.83 | $37.29 | 6300 |
| 2021-08-23 | 37.86 | $37.86 | 500 |
| 2021-08-20 | 37.86 | $38.19 | 1207 |
| 2021-08-19 | 37.85 | $36.84 | 200 |
| 2021-08-18 | 37.93 | $37.04 | 2200 |
| 2021-08-17 | 37.99 | $36.96 | 2400 |
| 2021-08-16 | 38.04 | $37.24 | 2133 |
| 2021-08-13 | 38.08 | $37.26 | 1700 |
| 2021-08-12 | 38.15 | $38.05 | — |
| 2021-08-11 | 38.19 | $38.05 | 6513 |
| 2021-08-10 | 38.22 | $38.14 | 2608 |
| 2021-08-09 | 38.26 | $38.40 | 2000 |
| 2021-08-06 | 38.28 | $38.33 | 708 |
| 2021-08-05 | 38.29 | $39.00 | 4406 |
| 2021-08-04 | 38.27 | $38.89 | 700 |
| 2021-08-03 | 38.27 | $38.25 | 6000 |
| 2021-08-02 | 38.28 | $37.72 | 500 |
| 2021-07-30 | 38.34 | $37.73 | 5300 |
| 2021-07-29 | 38.43 | $37.69 | 245 |
| 2021-07-28 | 38.49 | $37.70 | 532 |
| 2021-07-27 | 38.55 | $37.84 | 1212 |
| 2021-07-26 | 38.58 | $37.82 | 600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
44.94
2026-07-23
Close Price
$44.15
Vol: 7531
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.24
Average
35.94
Maximum
45.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 44.94 | $44.15 | 7531 |
| 2026-07-22 | 45.02 | $44.49 | 10500 |
| 2026-07-21 | 45.08 | $45.26 | 10900 |
| 2026-07-20 | 45.06 | $45.87 | 7714 |
| 2026-07-17 | 44.97 | $46.15 | 13906 |
| 2026-07-16 | 44.85 | $47.45 | 6800 |
| 2026-07-15 | 44.58 | $45.68 | 9600 |
| 2026-07-14 | 44.46 | $45.45 | 2301 |
| 2026-07-13 | 44.36 | $45.29 | 1400 |
| 2026-07-10 | 44.26 | $44.65 | 3804 |
| 2026-07-09 | 44.22 | $44.65 | 7100 |
| 2026-07-08 | 44.17 | $44.29 | 7100 |
| 2026-07-07 | 44.16 | $43.49 | 2100 |
| 2026-07-06 | 44.23 | $43.73 | 2900 |
| 2026-07-02 | 44.28 | $44.40 | 4100 |
| 2026-07-01 | 44.27 | $45.73 | 4045 |
| 2026-06-30 | 44.12 | $44.38 | 3300 |
| 2026-06-29 | 44.09 | $44.35 | 10111 |
| 2026-06-26 | 44.06 | $45.52 | 77931 |
| 2026-06-25 | 43.91 | $45.49 | 3400 |
| 2026-06-24 | 43.74 | $45.23 | 12433 |
| 2026-06-23 | 43.58 | $44.61 | 5310 |
| 2026-06-22 | 43.48 | $43.51 | 5300 |
| 2026-06-18 | 43.47 | $44.71 | 17319 |
| 2026-06-17 | 43.34 | $43.93 | 6600 |
| 2026-06-16 | 43.28 | $44.19 | 6110 |
| 2026-06-15 | 43.18 | $44.78 | 4432 |
| 2026-06-12 | 43.02 | $45.00 | 4800 |
| 2026-06-11 | 42.81 | $44.64 | 4730 |
| 2026-06-10 | 42.61 | $44.67 | 8500 |
| 2026-06-09 | 42.40 | $43.40 | 5406 |
| 2026-06-08 | 42.29 | $42.29 | 3500 |
| 2026-06-05 | 42.29 | $42.25 | 2503 |
| 2026-06-04 | 42.30 | $42.25 | 11825 |
| 2026-06-03 | 42.30 | $40.42 | 10400 |
| 2026-06-02 | 42.50 | $41.96 | 2400 |
| 2026-06-01 | 42.56 | $42.24 | 5639 |
| 2026-05-29 | 42.59 | $43.39 | 5500 |
| 2026-05-28 | 42.51 | $42.97 | 6468 |
| 2026-05-27 | 42.46 | $42.91 | 4104 |
| 2026-05-26 | 42.41 | $42.32 | 4800 |
| 2026-05-22 | 42.42 | $42.66 | 5600 |
| 2026-05-21 | 42.39 | $42.87 | 6846 |
| 2026-05-20 | 42.34 | $42.70 | 5014 |
| 2026-05-19 | 42.31 | $42.50 | 3200 |
| 2026-05-18 | 42.29 | $42.20 | 9523 |
| 2026-05-15 | 42.29 | $41.45 | 5340 |
| 2026-05-14 | 42.38 | $42.71 | 3208 |
| 2026-05-13 | 42.35 | $42.92 | 6200 |
| 2026-05-12 | 42.29 | $42.73 | 4300 |
| 2026-05-11 | 42.24 | $42.36 | 6135 |
| 2026-05-08 | 42.23 | $43.55 | 1941 |
| 2026-05-07 | 42.09 | $44.25 | 6920 |
| 2026-05-06 | 41.86 | $44.15 | 7540 |
| 2026-05-05 | 41.62 | $43.60 | 5100 |
| 2026-05-04 | 41.41 | $42.70 | 12726 |
| 2026-05-01 | 41.28 | $42.66 | 4100 |
| 2026-04-30 | 41.13 | $42.20 | 11600 |
| 2026-04-29 | 41.02 | $42.22 | 2903 |
| 2026-04-28 | 40.89 | $43.05 | 14623 |
| 2026-04-27 | 40.67 | $41.90 | 8400 |
| 2026-04-24 | 40.54 | $41.88 | 2301 |
| 2026-04-23 | 40.40 | $41.43 | 4108 |
| 2026-04-22 | 40.29 | $41.81 | 3446 |
| 2026-04-21 | 40.13 | $41.13 | 12448 |
| 2026-04-20 | 40.02 | $41.15 | 4900 |
| 2026-04-17 | 39.90 | $41.72 | 7803 |
| 2026-04-16 | 39.71 | $41.02 | 5900 |
| 2026-04-15 | 39.57 | $41.00 | 2741 |
| 2026-04-14 | 39.42 | $41.10 | 2100 |
| 2026-04-13 | 39.25 | $41.28 | 8400 |
| 2026-04-10 | 39.03 | $40.50 | 10517 |
| 2026-04-09 | 38.88 | $39.82 | 5416 |
| 2026-04-08 | 38.78 | $39.03 | 5200 |
| 2026-04-07 | 38.75 | $38.63 | 4142 |
| 2026-04-06 | 38.77 | $38.35 | 3700 |
| 2026-04-02 | 38.81 | $38.38 | 2305 |
| 2026-04-01 | 38.86 | $38.61 | 2720 |
| 2026-03-31 | 38.88 | $38.20 | 3415 |
| 2026-03-30 | 38.96 | $39.60 | 7600 |
| 2026-03-27 | 38.89 | $38.47 | 3038 |
| 2026-03-26 | 38.93 | $38.55 | 3100 |
| 2026-03-25 | 38.97 | $38.34 | 3100 |
| 2026-03-24 | 39.04 | $38.75 | 4223 |
| 2026-03-23 | 39.07 | $39.29 | 6715 |
| 2026-03-20 | 39.05 | $38.13 | 21829 |
| 2026-03-19 | 39.14 | $38.22 | 7199 |
| 2026-03-18 | 39.24 | $38.29 | 11500 |
| 2026-03-17 | 39.34 | $39.07 | 14626 |
| 2026-03-16 | 39.37 | $39.60 | 10800 |
| 2026-03-13 | 39.34 | $38.71 | 13816 |
| 2026-03-12 | 39.41 | $38.31 | 4040 |
| 2026-03-11 | 39.52 | $38.66 | 12500 |
| 2026-03-10 | 39.62 | $38.35 | 6004 |
| 2026-03-09 | 39.75 | $38.30 | 79800 |
| 2026-03-06 | 39.90 | $39.06 | 27500 |
| 2026-03-05 | 39.99 | $38.46 | 9800 |
| 2026-03-04 | 40.15 | $39.65 | 1811 |
| 2026-03-03 | 40.20 | $39.48 | 4939 |
| 2026-03-02 | 40.28 | $40.19 | 43805 |
| 2026-02-27 | 40.29 | $38.72 | 14033 |
| 2026-02-26 | 40.45 | $39.99 | 3900 |
| 2026-02-25 | 40.50 | $39.64 | 12510 |
| 2026-02-24 | 40.59 | $39.74 | 8003 |
| 2026-02-23 | 40.68 | $39.11 | 6834 |
| 2026-02-20 | 40.85 | $40.53 | 3000 |
| 2026-02-19 | 40.88 | $40.25 | 6600 |
| 2026-02-18 | 40.95 | $40.36 | 10300 |
| 2026-02-17 | 41.01 | $40.21 | 5905 |
| 2026-02-13 | 41.09 | $39.90 | 16900 |
| 2026-02-12 | 41.22 | $40.58 | 3700 |
| 2026-02-11 | 41.29 | $40.57 | 12600 |
| 2026-02-10 | 41.36 | $42.11 | 2900 |
| 2026-02-09 | 41.28 | $42.46 | 1809 |
| 2026-02-06 | 41.16 | $42.04 | 12400 |
| 2026-02-05 | 41.07 | $43.98 | 7500 |
| 2026-02-04 | 40.76 | $42.01 | 11532 |
| 2026-02-03 | 40.63 | $41.95 | 2300 |
| 2026-02-02 | 40.49 | $42.00 | 5800 |
| 2026-01-30 | 40.33 | $40.92 | 6606 |
| 2026-01-29 | 40.27 | $40.69 | 4500 |
| 2026-01-28 | 40.23 | $39.63 | 3629 |
| 2026-01-27 | 40.29 | $40.39 | 2346 |
| 2026-01-26 | 40.28 | $40.43 | 5800 |
| 2026-01-23 | 40.26 | $39.55 | 4800 |
| 2026-01-22 | 40.34 | $40.60 | 3900 |
| 2026-01-21 | 40.31 | $41.25 | 6800 |
| 2026-01-20 | 40.21 | $39.36 | 2500 |
| 2026-01-16 | 40.30 | $40.02 | 5000 |
| 2026-01-15 | 40.33 | $40.40 | 2807 |
| 2026-01-14 | 40.32 | $39.92 | 2413 |
| 2026-01-13 | 40.36 | $39.31 | 3200 |
| 2026-01-12 | 40.47 | $39.83 | 5426 |
| 2026-01-09 | 40.54 | $40.18 | 4300 |
| 2026-01-08 | 40.58 | $40.69 | 3909 |
| 2026-01-07 | 40.57 | $39.46 | 4800 |
| 2026-01-06 | 40.68 | $39.37 | 11500 |
| 2026-01-05 | 40.82 | $39.97 | 5500 |
| 2026-01-02 | 40.91 | $39.68 | 30143 |
| 2025-12-31 | 41.04 | $39.85 | 5641 |
| 2025-12-30 | 41.17 | $40.42 | 2610 |
| 2025-12-29 | 41.25 | $40.76 | 4417 |
| 2025-12-26 | 41.30 | $40.88 | 2549 |
| 2025-12-24 | 41.34 | $41.04 | 2526 |
| 2025-12-23 | 41.37 | $41.34 | 2300 |
| 2025-12-22 | 41.38 | $42.10 | 3600 |
| 2025-12-19 | 41.30 | $42.40 | 20510 |
| 2025-12-18 | 41.19 | $43.18 | 7700 |
| 2025-12-17 | 40.98 | $44.12 | 9000 |
| 2025-12-16 | 40.64 | $43.57 | 8300 |
| 2025-12-15 | 40.34 | $42.62 | 8617 |
| 2025-12-12 | 40.10 | $40.28 | 7911 |
| 2025-12-11 | 40.08 | $40.35 | 13200 |
| 2025-12-10 | 40.05 | $39.56 | 21400 |
| 2025-12-09 | 40.10 | $40.48 | 4514 |
| 2025-12-08 | 40.06 | $40.23 | 3300 |
| 2025-12-05 | 40.04 | $40.70 | 2149 |
| 2025-12-04 | 39.97 | $40.81 | 4439 |
| 2025-12-03 | 39.88 | $41.59 | 5735 |
| 2025-12-02 | 39.71 | $40.58 | 12137 |
| 2025-12-01 | 39.61 | $39.30 | 35434 |
| 2025-11-28 | 39.65 | $40.60 | 5800 |
| 2025-11-26 | 39.55 | $40.52 | 6709 |
| 2025-11-25 | 39.44 | $40.28 | 5331 |
| 2025-11-24 | 39.36 | $38.74 | 4612 |
| 2025-11-21 | 39.42 | $39.14 | 18700 |
| 2025-11-20 | 39.45 | $38.27 | 11400 |
| 2025-11-19 | 39.57 | $38.86 | 7300 |
| 2025-11-18 | 39.65 | $38.81 | 4007 |
| 2025-11-17 | 39.74 | $39.33 | 15800 |
| 2025-11-14 | 39.78 | $40.02 | 14621 |
| 2025-11-13 | 39.75 | $40.35 | 13812 |
| 2025-11-12 | 39.69 | $40.22 | 9300 |
| 2025-11-11 | 39.64 | $41.10 | 9200 |
| 2025-11-10 | 39.48 | $39.80 | 11347 |
| 2025-11-07 | 39.45 | $39.00 | 4548 |
| 2025-11-06 | 39.50 | $38.96 | 4530 |
| 2025-11-05 | 39.55 | $40.03 | 6816 |
| 2025-11-04 | 39.50 | $39.44 | 6041 |
| 2025-11-03 | 39.51 | $39.47 | 6915 |
| 2025-10-31 | 39.51 | $39.78 | 10800 |
| 2025-10-30 | 39.48 | $40.30 | 10300 |
| 2025-10-29 | 39.40 | $39.40 | 17438 |
| 2025-10-28 | 39.40 | $40.32 | 18500 |
| 2025-10-27 | 39.30 | $39.60 | 13100 |
| 2025-10-24 | 39.27 | $40.24 | 10502 |
| 2025-10-23 | 39.17 | $39.42 | 19110 |
| 2025-10-22 | 39.14 | $39.70 | 12309 |
| 2025-10-21 | 39.08 | $39.48 | 15112 |
| 2025-10-20 | 39.04 | $39.69 | 6127 |
| 2025-10-17 | 38.97 | $38.80 | 7007 |
| 2025-10-16 | 38.99 | $38.07 | 8801 |
| 2025-10-15 | 39.09 | $40.18 | 11307 |
| 2025-10-14 | 38.97 | $40.15 | 9200 |
| 2025-10-13 | 38.85 | $39.00 | 8613 |
| 2025-10-10 | 38.83 | $37.79 | 7500 |
| 2025-10-09 | 38.94 | $38.97 | 8200 |
| 2025-10-08 | 38.94 | $38.70 | 5907 |
| 2025-10-07 | 38.96 | $38.05 | 4733 |
| 2025-10-06 | 39.06 | $38.62 | 22700 |
| 2025-10-03 | 39.10 | $38.05 | 12725 |
| 2025-10-02 | 39.21 | $37.75 | 9317 |
| 2025-10-01 | 39.37 | $38.10 | 19100 |
| 2025-09-30 | 39.50 | $38.81 | 10000 |
| 2025-09-29 | 39.57 | $38.18 | 5500 |
| 2025-09-26 | 39.72 | $38.69 | 4341 |
| 2025-09-25 | 39.83 | $38.78 | 6900 |
| 2025-09-24 | 39.94 | $39.06 | 11743 |
| 2025-09-23 | 40.03 | $39.38 | 14824 |
| 2025-09-22 | 40.10 | $39.62 | 14323 |
| 2025-09-19 | 40.15 | $40.01 | 90929 |
| 2025-09-18 | 40.16 | $40.24 | 18249 |
| 2025-09-17 | 40.16 | $39.49 | 27600 |
| 2025-09-16 | 40.23 | $39.51 | 24226 |
| 2025-09-15 | 40.30 | $40.67 | 12700 |
| 2025-09-12 | 40.26 | $41.05 | 12747 |
| 2025-09-11 | 40.18 | $41.18 | 14845 |
| 2025-09-10 | 40.07 | $40.43 | 13500 |
| 2025-09-09 | 40.04 | $40.88 | 35933 |
| 2025-09-08 | 39.95 | $40.89 | 24100 |
| 2025-09-05 | 39.85 | $40.35 | 39100 |
| 2025-09-04 | 39.79 | $40.51 | 63600 |
| 2025-09-03 | 39.72 | $38.50 | 133813 |
| 2025-09-02 | 39.85 | $41.47 | 12100 |
| 2025-08-29 | 39.68 | $41.61 | 49345 |
| 2025-08-28 | 39.47 | $41.44 | 32244 |
| 2025-08-27 | 39.27 | $41.30 | 20713 |
| 2025-08-26 | 39.05 | $41.73 | 119018 |
| 2025-08-25 | 38.77 | $41.22 | 199617 |
| 2025-08-22 | 38.51 | $42.35 | 25912 |
| 2025-08-21 | 38.11 | $40.55 | 24900 |
| 2025-08-20 | 37.85 | $39.05 | 8800 |
| 2025-08-19 | 37.73 | $37.52 | 3212 |
| 2025-08-18 | 37.75 | $38.21 | 7100 |
| 2025-08-15 | 37.70 | $37.69 | 39000 |
| 2025-08-14 | 37.70 | $39.90 | 36700 |
| 2025-08-13 | 37.47 | $39.70 | 38701 |
| 2025-08-12 | 37.23 | $37.90 | 8801 |
| 2025-08-11 | 37.16 | $36.94 | 3734 |
| 2025-08-08 | 37.19 | $36.88 | 1429 |
| 2025-08-07 | 37.22 | $36.65 | 7700 |
| 2025-08-06 | 37.28 | $36.70 | 2100 |
| 2025-08-05 | 37.34 | $36.96 | 5440 |
| 2025-08-04 | 37.38 | $36.78 | 2832 |
| 2025-08-01 | 37.44 | $36.60 | 8100 |
| 2025-07-31 | 37.53 | $36.87 | 6761 |
| 2025-07-30 | 37.60 | $37.25 | 5709 |
| 2025-07-29 | 37.64 | $37.98 | 3300 |
| 2025-07-28 | 37.60 | $37.91 | 7525 |
| 2025-07-25 | 37.57 | $37.50 | 2229 |
| 2025-07-24 | 37.58 | $37.42 | 2100 |
| 2025-07-23 | 37.60 | $38.13 | 2005 |
| 2025-07-22 | 37.54 | $38.06 | 5200 |
| 2025-07-21 | 37.49 | $37.67 | 6000 |
| 2025-07-18 | 37.47 | $36.77 | 6536 |
| 2025-07-17 | 37.54 | $37.46 | 6727 |
| 2025-07-16 | 37.55 | $37.68 | 9407 |
| 2025-07-15 | 37.53 | $37.31 | 11400 |
| 2025-07-14 | 37.56 | $38.06 | 6057 |
| 2025-07-11 | 37.50 | $37.64 | 3800 |
| 2025-07-10 | 37.49 | $38.50 | 2741 |
| 2025-07-09 | 37.38 | $38.44 | 2800 |
| 2025-07-08 | 37.27 | $37.48 | 3713 |
| 2025-07-07 | 37.25 | $37.95 | 5500 |
| 2025-07-03 | 37.18 | $38.51 | 2443 |
| 2025-07-02 | 37.04 | $37.11 | 3100 |
| 2025-07-01 | 37.03 | $37.71 | 2009 |
| 2025-06-30 | 36.96 | $37.00 | 5600 |
| 2025-06-27 | 36.95 | $36.62 | 23100 |
| 2025-06-26 | 36.99 | $36.95 | 4446 |
| 2025-06-25 | 36.99 | $36.61 | 3300 |
| 2025-06-24 | 37.03 | $37.10 | 2447 |
| 2025-06-23 | 37.03 | $36.85 | 7800 |
| 2025-06-20 | 37.05 | $36.61 | 9700 |
| 2025-06-18 | 37.09 | $37.21 | 2900 |
| 2025-06-17 | 37.08 | $36.63 | 7840 |
| 2025-06-16 | 37.13 | $36.91 | 2115 |
| 2025-06-13 | 37.15 | $36.60 | 4518 |
| 2025-06-12 | 37.21 | $37.42 | 1700 |
| 2025-06-11 | 37.18 | $37.19 | 3300 |
| 2025-06-10 | 37.18 | $37.62 | 1900 |
| 2025-06-09 | 37.14 | $37.23 | 3600 |
| 2025-06-06 | 37.13 | $36.90 | 6228 |
| 2025-06-05 | 37.15 | $36.83 | 2400 |
| 2025-06-04 | 37.18 | $36.81 | 3400 |
| 2025-06-03 | 37.22 | $37.18 | 2930 |
| 2025-06-02 | 37.23 | $36.90 | 2500 |
| 2025-05-30 | 37.26 | $37.35 | 6800 |
| 2025-05-29 | 37.25 | $38.19 | 4900 |
| 2025-05-28 | 37.16 | $36.60 | 1900 |
| 2025-05-27 | 37.21 | $37.42 | 1622 |
| 2025-05-23 | 37.19 | $36.91 | 4700 |
| 2025-05-22 | 37.22 | $36.60 | 2710 |
| 2025-05-21 | 37.29 | $37.46 | 2700 |
| 2025-05-20 | 37.27 | $37.27 | 800 |
| 2025-05-19 | 37.27 | $38.06 | 1344 |
| 2025-05-16 | 37.19 | $38.08 | 5512 |
| 2025-05-15 | 37.09 | $39.30 | 4500 |
| 2025-05-14 | 36.86 | $38.30 | 8400 |
| 2025-05-13 | 36.71 | $39.61 | 4200 |
| 2025-05-12 | 36.40 | $38.50 | 9400 |
| 2025-05-09 | 36.18 | $36.82 | 3541 |
| 2025-05-08 | 36.11 | $36.74 | 6137 |
| 2025-05-07 | 36.05 | $36.81 | 3449 |
| 2025-05-06 | 35.97 | $36.95 | 4800 |
| 2025-05-05 | 35.86 | $36.62 | 2441 |
| 2025-05-02 | 35.78 | $37.36 | 3842 |
| 2025-05-01 | 35.62 | $36.07 | 3700 |
| 2025-04-30 | 35.57 | $36.78 | 5500 |
| 2025-04-29 | 35.44 | $35.48 | 6132 |
| 2025-04-28 | 35.44 | $35.29 | 4300 |
| 2025-04-25 | 35.45 | $35.40 | 5929 |
| 2025-04-24 | 35.46 | $35.39 | 6125 |
| 2025-04-23 | 35.47 | $35.17 | 3843 |
| 2025-04-22 | 35.50 | $35.10 | 7700 |
| 2025-04-21 | 35.54 | $34.58 | 5812 |
| 2025-04-17 | 35.64 | $34.62 | 6321 |
| 2025-04-16 | 35.75 | $34.82 | 5500 |
| 2025-04-15 | 35.85 | $35.02 | 4344 |
| 2025-04-14 | 35.93 | $34.77 | 6700 |
| 2025-04-11 | 36.06 | $35.03 | 3626 |
| 2025-04-10 | 36.16 | $35.76 | 4000 |
| 2025-04-09 | 36.21 | $37.70 | 7500 |
| 2025-04-08 | 36.05 | $35.43 | 6200 |
| 2025-04-07 | 36.11 | $36.39 | 6543 |
| 2025-04-04 | 36.08 | $35.30 | 5600 |
| 2025-04-03 | 36.17 | $35.62 | 7000 |
| 2025-04-02 | 36.22 | $36.79 | 3700 |
| 2025-04-01 | 36.16 | $36.36 | 1900 |
| 2025-03-31 | 36.14 | $36.08 | 5445 |
| 2025-03-28 | 36.15 | $36.55 | 2800 |
| 2025-03-27 | 36.11 | $37.45 | 3335 |
| 2025-03-26 | 35.97 | $36.20 | 4300 |
| 2025-03-25 | 35.94 | $35.95 | 2000 |
| 2025-03-24 | 35.94 | $35.92 | 4530 |
| 2025-03-21 | 35.95 | $35.77 | 16907 |
| 2025-03-20 | 35.96 | $35.93 | 1400 |
| 2025-03-19 | 35.97 | $35.97 | 11715 |
| 2025-03-18 | 35.97 | $35.80 | 5000 |
| 2025-03-17 | 35.98 | $35.70 | 3530 |
| 2025-03-14 | 36.01 | $35.76 | 2700 |
| 2025-03-13 | 36.04 | $35.66 | 3100 |
| 2025-03-12 | 36.08 | $35.85 | 4516 |
| 2025-03-11 | 36.11 | $35.70 | 3340 |
| 2025-03-10 | 36.15 | $35.90 | 2910 |
| 2025-03-07 | 36.17 | $35.89 | 4400 |
| 2025-03-06 | 36.20 | $35.86 | 2000 |
| 2025-03-05 | 36.24 | $35.78 | 7400 |
| 2025-03-04 | 36.29 | $36.02 | 4430 |
| 2025-03-03 | 36.32 | $36.12 | 2800 |
| 2025-02-28 | 36.34 | $36.38 | 3600 |
| 2025-02-27 | 36.33 | $35.82 | 2000 |
| 2025-02-26 | 36.39 | $36.09 | 4236 |
| 2025-02-25 | 36.42 | $35.80 | 6415 |
| 2025-02-24 | 36.49 | $35.78 | 3600 |
| 2025-02-21 | 36.56 | $35.76 | 7911 |
| 2025-02-20 | 36.64 | $36.43 | 4538 |
| 2025-02-19 | 36.67 | $36.77 | 3000 |
| 2025-02-18 | 36.66 | $36.90 | 6003 |
| 2025-02-14 | 36.63 | $36.56 | 3400 |
| 2025-02-13 | 36.64 | $37.16 | 2506 |
| 2025-02-12 | 36.58 | $36.56 | 4706 |
| 2025-02-11 | 36.58 | $36.37 | 10000 |
| 2025-02-10 | 36.61 | $36.63 | 4200 |
| 2025-02-07 | 36.60 | $36.12 | 2730 |
| 2025-02-06 | 36.66 | $37.05 | 2904 |
| 2025-02-05 | 36.61 | $37.13 | 3033 |
| 2025-02-04 | 36.56 | $37.00 | 2900 |
| 2025-02-03 | 36.51 | $35.57 | 12800 |
| 2025-01-31 | 36.61 | $36.46 | 5200 |
| 2025-01-30 | 36.63 | $36.46 | 3126 |
| 2025-01-29 | 36.65 | $36.36 | 13700 |
| 2025-01-28 | 36.68 | $37.49 | 5810 |
| 2025-01-27 | 36.59 | $37.10 | 9342 |
| 2025-01-24 | 36.54 | $36.00 | 4513 |
| 2025-01-23 | 36.59 | $35.70 | 4717 |
| 2025-01-22 | 36.69 | $35.52 | 6400 |
| 2025-01-21 | 36.81 | $35.83 | 10800 |
| 2025-01-17 | 36.91 | $35.54 | 6200 |
| 2025-01-16 | 37.06 | $35.11 | 5900 |
| 2025-01-15 | 37.26 | $36.48 | 6100 |
| 2025-01-14 | 37.34 | $35.97 | 4939 |
| 2025-01-13 | 37.49 | $34.60 | 6400 |
| 2025-01-10 | 37.79 | $33.66 | 8800 |
| 2025-01-08 | 38.23 | $34.76 | 9220 |
| 2025-01-07 | 38.59 | $35.34 | 5700 |
| 2025-01-06 | 38.94 | $35.67 | 6202 |
| 2025-01-03 | 39.28 | $36.82 | 4000 |
| 2025-01-02 | 39.54 | $36.83 | 9730 |
| 2024-12-31 | 39.82 | $38.20 | 3503 |
| 2024-12-30 | 40.00 | $37.91 | 5000 |
| 2024-12-27 | 40.22 | $38.35 | 6300 |
| 2024-12-26 | 40.41 | $38.98 | 4000 |
| 2024-12-24 | 40.56 | $38.41 | 3005 |
| 2024-12-23 | 40.79 | $37.95 | 9726 |
| 2024-12-20 | 41.09 | $39.31 | 24900 |
| 2024-12-19 | 41.27 | $38.49 | 7600 |
| 2024-12-18 | 41.57 | $38.81 | 6408 |
| 2024-12-17 | 41.86 | $41.10 | 5000 |
| 2024-12-16 | 41.94 | $41.36 | 6636 |
| 2024-12-13 | 42.00 | $42.32 | 2500 |
| 2024-12-12 | 41.96 | $42.10 | 2800 |
| 2024-12-11 | 41.95 | $42.39 | 10010 |
| 2024-12-10 | 41.90 | $42.04 | 4700 |
| 2024-12-09 | 41.89 | $41.44 | 6000 |
| 2024-12-06 | 41.94 | $41.90 | 3330 |
| 2024-12-05 | 41.94 | $42.33 | 5400 |
| 2024-12-04 | 41.90 | $42.70 | 9600 |
| 2024-12-03 | 41.82 | $41.74 | 3000 |
| 2024-12-02 | 41.82 | $41.65 | 11712 |
| 2024-11-29 | 41.84 | $40.82 | 8603 |
| 2024-11-27 | 41.95 | $41.90 | 3800 |
| 2024-11-26 | 41.95 | $41.64 | 10646 |
| 2024-11-25 | 41.99 | $42.51 | 7500 |
| 2024-11-22 | 41.93 | $42.58 | 5441 |
| 2024-11-21 | 41.86 | $42.20 | 7100 |
| 2024-11-20 | 41.83 | $41.80 | 6700 |
| 2024-11-19 | 41.83 | $42.63 | 3926 |
| 2024-11-18 | 41.75 | $42.68 | 3100 |
| 2024-11-15 | 41.65 | $42.20 | 7000 |
| 2024-11-14 | 41.59 | $42.65 | 19522 |
| 2024-11-13 | 41.48 | $42.66 | 9500 |
| 2024-11-12 | 41.36 | $43.94 | 5334 |
| 2024-11-11 | 41.08 | $44.00 | 9919 |
| 2024-11-08 | 40.78 | $42.53 | 5910 |
| 2024-11-07 | 40.59 | $41.80 | 10300 |
| 2024-11-06 | 40.47 | $42.41 | 38400 |
| 2024-11-05 | 40.26 | $40.86 | 5129 |
| 2024-11-04 | 40.20 | $39.89 | 3200 |
| 2024-11-01 | 40.23 | $39.43 | 11000 |
| 2024-10-31 | 40.31 | $39.67 | 7600 |
| 2024-10-30 | 40.38 | $39.74 | 3800 |
| 2024-10-29 | 40.45 | $39.95 | 6249 |
| 2024-10-28 | 40.50 | $41.09 | 8619 |
| 2024-10-25 | 40.44 | $39.95 | 4300 |
| 2024-10-24 | 40.49 | $40.64 | 5600 |
| 2024-10-23 | 40.48 | $40.79 | 2940 |
| 2024-10-22 | 40.44 | $41.49 | 3300 |
| 2024-10-21 | 40.33 | $41.71 | 4313 |
| 2024-10-18 | 40.19 | $42.31 | 9900 |
| 2024-10-17 | 39.97 | $41.53 | 15814 |
| 2024-10-16 | 39.80 | $41.05 | 7000 |
| 2024-10-15 | 39.67 | $39.01 | 13347 |
| 2024-10-14 | 39.74 | $38.23 | 1300 |
| 2024-10-11 | 39.90 | $38.29 | 10900 |
| 2024-10-10 | 40.07 | $38.16 | 9340 |
| 2024-10-09 | 40.27 | $38.30 | 4800 |
| 2024-10-08 | 40.48 | $38.68 | 6800 |
| 2024-10-07 | 40.67 | $40.31 | 10800 |
| 2024-10-04 | 40.70 | $41.24 | 8100 |
| 2024-10-03 | 40.65 | $40.91 | 15000 |
| 2024-10-02 | 40.62 | $41.00 | 6900 |
| 2024-10-01 | 40.58 | $41.06 | 7700 |
| 2024-09-30 | 40.53 | $41.65 | 1700 |
| 2024-09-27 | 40.41 | $41.75 | 2822 |
| 2024-09-26 | 40.27 | $41.32 | 10622 |
| 2024-09-25 | 40.16 | $41.29 | 7600 |
| 2024-09-24 | 40.04 | $40.98 | 5000 |
| 2024-09-23 | 39.94 | $41.15 | 2400 |
| 2024-09-20 | 39.82 | $41.15 | 28506 |
| 2024-09-19 | 39.67 | $41.79 | 6300 |
| 2024-09-18 | 39.45 | $41.04 | 13800 |
| 2024-09-17 | 39.28 | $41.20 | 8700 |
| 2024-09-16 | 39.08 | $41.12 | 10844 |
| 2024-09-13 | 38.87 | $41.80 | 15719 |
| 2024-09-12 | 38.56 | $39.85 | 3808 |
| 2024-09-11 | 38.42 | $39.54 | 4705 |
| 2024-09-10 | 38.31 | $39.95 | 4004 |
| 2024-09-09 | 38.13 | $39.50 | 7718 |
| 2024-09-06 | 37.99 | $39.66 | 3522 |
| 2024-09-05 | 37.81 | $39.35 | 2128 |
| 2024-09-04 | 37.65 | $39.35 | 2338 |
| 2024-09-03 | 37.47 | $39.05 | 3546 |
| 2024-08-30 | 37.31 | $39.72 | 4000 |
| 2024-08-29 | 37.05 | $39.63 | 3700 |
| 2024-08-28 | 36.78 | $38.08 | 5200 |
| 2024-08-27 | 36.65 | $37.79 | 2547 |
| 2024-08-26 | 36.53 | $38.63 | 4600 |
| 2024-08-23 | 36.31 | $38.77 | 7437 |
| 2024-08-22 | 36.05 | $36.53 | 8446 |
| 2024-08-21 | 35.99 | $36.70 | 5712 |
| 2024-08-20 | 35.92 | $36.25 | 3700 |
| 2024-08-19 | 35.89 | $36.90 | 22944 |
| 2024-08-16 | 35.78 | $36.49 | 8200 |
| 2024-08-15 | 35.70 | $35.98 | 8413 |
| 2024-08-14 | 35.68 | $35.39 | 2600 |
| 2024-08-13 | 35.71 | $35.74 | 3100 |
| 2024-08-12 | 35.70 | $34.77 | 9222 |
| 2024-08-09 | 35.80 | $34.62 | 2900 |
| 2024-08-08 | 35.92 | $34.81 | 4100 |
| 2024-08-07 | 36.04 | $34.27 | 6507 |
| 2024-08-06 | 36.23 | $34.15 | 5900 |
| 2024-08-05 | 36.45 | $35.02 | 16918 |
| 2024-08-02 | 36.60 | $36.77 | 13700 |
| 2024-08-01 | 36.58 | $37.73 | 13900 |
| 2024-07-31 | 36.46 | $39.08 | 8326 |
| 2024-07-30 | 36.18 | $38.80 | 15644 |
| 2024-07-29 | 35.91 | $38.20 | 5400 |
| 2024-07-26 | 35.66 | $38.85 | 12400 |
| 2024-07-25 | 35.33 | $39.50 | 11600 |
| 2024-07-24 | 34.89 | $38.30 | 9224 |
| 2024-07-23 | 34.53 | $38.61 | 17135 |
| 2024-07-22 | 34.10 | $37.80 | 13400 |
| 2024-07-19 | 33.71 | $37.02 | 8200 |
| 2024-07-18 | 33.36 | $37.10 | 7307 |
| 2024-07-17 | 32.97 | $37.00 | 23001 |
| 2024-07-16 | 32.55 | $37.52 | 20300 |
| 2024-07-15 | 32.02 | $34.49 | 20338 |
| 2024-07-12 | 31.76 | $33.11 | 13725 |
| 2024-07-11 | 31.62 | $34.39 | 15600 |
| 2024-07-10 | 31.33 | $31.80 | 5036 |
| 2024-07-09 | 31.28 | $31.19 | 2500 |
| 2024-07-08 | 31.29 | $30.90 | 6000 |
| 2024-07-05 | 31.33 | $30.39 | 34800 |
| 2024-07-03 | 31.43 | $33.04 | 12845 |
| 2024-07-02 | 31.26 | $32.56 | 4600 |
| 2024-07-01 | 31.12 | $32.30 | 6400 |
| 2024-06-28 | 31.00 | $32.80 | 34800 |
| 2024-06-27 | 30.81 | $32.15 | 12343 |
| 2024-06-26 | 30.67 | $31.71 | 7400 |
| 2024-06-25 | 30.56 | $31.90 | 5900 |
| 2024-06-24 | 30.42 | $31.90 | 11828 |
| 2024-06-21 | 30.26 | $31.90 | 32300 |
| 2024-06-20 | 30.09 | $30.42 | 2000 |
| 2024-06-18 | 30.05 | $30.35 | 11728 |
| 2024-06-17 | 30.02 | $30.50 | 5100 |
| 2024-06-14 | 29.97 | $30.00 | 5947 |
| 2024-06-13 | 29.97 | $30.48 | 13600 |
| 2024-06-12 | 29.91 | $30.63 | 9300 |
| 2024-06-11 | 29.84 | $29.71 | 9700 |
| 2024-06-10 | 29.85 | $29.50 | 5100 |
| 2024-06-07 | 29.89 | $29.55 | 2137 |
| 2024-06-06 | 29.92 | $30.43 | 13300 |
| 2024-06-05 | 29.87 | $30.33 | 14429 |
| 2024-06-04 | 29.82 | $29.60 | 13200 |
| 2024-06-03 | 29.84 | $29.66 | 11400 |
| 2024-05-31 | 29.86 | $29.26 | 16900 |
| 2024-05-30 | 29.93 | $29.71 | 9400 |
| 2024-05-29 | 29.95 | $29.43 | 16018 |
| 2024-05-28 | 30.00 | $30.16 | 4524 |
| 2024-05-24 | 29.99 | $30.53 | 7335 |
| 2024-05-23 | 29.93 | $30.18 | 17600 |
| 2024-05-22 | 29.91 | $31.82 | 42200 |
| 2024-05-21 | 29.70 | $31.51 | 9200 |
| 2024-05-20 | 29.51 | $31.23 | 11900 |
| 2024-05-17 | 29.33 | $31.51 | 10100 |
| 2024-05-16 | 29.10 | $31.01 | 23300 |
| 2024-05-15 | 28.90 | $31.14 | 25500 |
| 2024-05-14 | 28.67 | $30.47 | 7500 |
| 2024-05-13 | 28.48 | $30.34 | 7300 |
| 2024-05-10 | 28.28 | $30.03 | 5600 |
| 2024-05-09 | 28.10 | $29.91 | 9522 |
| 2024-05-08 | 27.91 | $29.74 | 7130 |
| 2024-05-07 | 27.71 | $29.73 | 18527 |
| 2024-05-06 | 27.50 | $29.78 | 37227 |
| 2024-05-03 | 27.26 | $29.90 | 25900 |
| 2024-05-02 | 26.98 | $29.48 | 30000 |
| 2024-05-01 | 26.72 | $28.49 | 31700 |
| 2024-04-30 | 26.54 | $28.21 | 33741 |
| 2024-04-29 | 26.36 | $27.50 | 62500 |
| 2024-04-26 | 26.24 | $25.50 | 34200 |
| 2024-04-25 | 26.32 | $25.18 | 38300 |
| 2024-04-24 | 26.44 | $24.60 | 30914 |
| 2024-04-23 | 26.63 | $24.62 | 22123 |
| 2024-04-22 | 26.84 | $24.40 | 28836 |
| 2024-04-19 | 27.10 | $24.25 | 34400 |
| 2024-04-18 | 27.40 | $24.36 | 46600 |
| 2024-04-17 | 27.72 | $25.00 | 34500 |
| 2024-04-16 | 28.00 | $25.07 | 35700 |
| 2024-04-15 | 28.31 | $25.10 | 26840 |
| 2024-04-12 | 28.65 | $25.86 | 21246 |
| 2024-04-11 | 28.95 | $26.61 | 18500 |
| 2024-04-10 | 29.19 | $27.04 | 24707 |
| 2024-04-09 | 29.42 | $28.53 | 9715 |
| 2024-04-08 | 29.51 | $29.03 | 6044 |
| 2024-04-05 | 29.56 | $29.01 | 2706 |
| 2024-04-04 | 29.62 | $29.27 | 4101 |
| 2024-04-03 | 29.66 | $29.25 | 3700 |
| 2024-04-02 | 29.70 | $29.16 | 8811 |
| 2024-04-01 | 29.76 | $29.19 | 2912 |
| 2024-03-28 | 29.82 | $30.10 | 5800 |
| 2024-03-27 | 29.79 | $30.05 | 3700 |
| 2024-03-26 | 29.76 | $29.26 | 4046 |
| 2024-03-25 | 29.81 | $29.34 | 2042 |
| 2024-03-22 | 29.86 | $29.35 | 3300 |
| 2024-03-21 | 29.91 | $30.50 | 4300 |
| 2024-03-20 | 29.85 | $29.22 | 4844 |
| 2024-03-19 | 29.92 | $29.05 | 2800 |
| 2024-03-18 | 30.01 | $29.00 | 2125 |
| 2024-03-15 | 30.12 | $29.36 | 11245 |
| 2024-03-14 | 30.20 | $28.75 | 4500 |
| 2024-03-13 | 30.35 | $29.81 | 2934 |
| 2024-03-12 | 30.41 | $29.56 | 2625 |
| 2024-03-11 | 30.49 | $29.52 | 3630 |
| 2024-03-08 | 30.60 | $29.37 | 8200 |
| 2024-03-07 | 30.73 | $30.22 | 2100 |
| 2024-03-06 | 30.78 | $30.10 | 4434 |
| 2024-03-05 | 30.85 | $30.01 | 4826 |
| 2024-03-04 | 30.94 | $29.70 | 9800 |
| 2024-03-01 | 31.07 | $30.48 | 3947 |
| 2024-02-29 | 31.13 | $30.42 | 6000 |
| 2024-02-28 | 31.21 | $29.84 | 6000 |
| 2024-02-27 | 31.35 | $30.11 | 2800 |
| 2024-02-26 | 31.48 | $30.01 | 2337 |
| 2024-02-23 | 31.64 | $30.25 | 8837 |
| 2024-02-22 | 31.78 | $30.89 | 5200 |
| 2024-02-21 | 31.88 | $30.52 | 3915 |
| 2024-02-20 | 32.02 | $30.61 | 8240 |
| 2024-02-16 | 32.17 | $32.69 | 3613 |
| 2024-02-15 | 32.11 | $32.48 | 7605 |
| 2024-02-14 | 32.08 | $30.74 | 5800 |
| 2024-02-13 | 32.22 | $29.33 | 10000 |
| 2024-02-12 | 32.52 | $30.92 | 11800 |
| 2024-02-09 | 32.69 | $30.13 | 15800 |
| 2024-02-08 | 32.96 | $29.45 | 6208 |
| 2024-02-07 | 33.33 | $29.97 | 40700 |
| 2024-02-06 | 33.68 | $30.55 | 11525 |
| 2024-02-05 | 34.01 | $31.00 | 5100 |
| 2024-02-02 | 34.33 | $31.40 | 8200 |
| 2024-02-01 | 34.64 | $32.91 | 8536 |
| 2024-01-31 | 34.82 | $33.01 | 13440 |
| 2024-01-30 | 35.01 | $34.56 | 1500 |
| 2024-01-29 | 35.06 | $34.43 | 1109 |
| 2024-01-26 | 35.12 | $34.67 | 3704 |
| 2024-01-25 | 35.17 | $35.51 | 11235 |
| 2024-01-24 | 35.13 | $34.88 | 10400 |
| 2024-01-23 | 35.16 | $34.10 | 9838 |
| 2024-01-22 | 35.27 | $35.70 | 7900 |
| 2024-01-19 | 35.23 | $33.81 | 7217 |
| 2024-01-18 | 35.38 | $33.28 | 3523 |
| 2024-01-17 | 35.60 | $33.20 | 2242 |
| 2024-01-16 | 35.85 | $33.54 | 5900 |
| 2024-01-12 | 36.09 | $33.81 | 26100 |
| 2024-01-11 | 36.33 | $35.02 | 6743 |
| 2024-01-10 | 36.47 | $35.19 | 3224 |
| 2024-01-09 | 36.61 | $35.27 | 5100 |
| 2024-01-08 | 36.75 | $35.31 | 7140 |
| 2024-01-05 | 36.90 | $35.20 | 17100 |
| 2024-01-04 | 37.08 | $35.43 | 4205 |
| 2024-01-03 | 37.25 | $35.10 | 6648 |
| 2024-01-02 | 37.48 | $36.95 | 18104 |
| 2023-12-29 | 37.53 | $34.38 | 30125 |
| 2023-12-28 | 37.86 | $37.96 | 6600 |
| 2023-12-27 | 37.85 | $37.85 | 90611 |
| 2023-12-26 | 37.85 | $39.54 | 11907 |
| 2023-12-22 | 37.68 | $38.08 | 41009 |
| 2023-12-21 | 37.63 | $39.10 | 13100 |
| 2023-12-20 | 37.48 | $40.22 | 30002 |
| 2023-12-19 | 37.19 | $41.12 | 10000 |
| 2023-12-18 | 36.78 | $39.07 | 33700 |
| 2023-12-15 | 36.54 | $41.50 | 67607 |
| 2023-12-14 | 36.01 | $38.68 | 11632 |
| 2023-12-13 | 35.73 | $38.56 | 17322 |
| 2023-12-12 | 35.44 | $36.39 | 10800 |
| 2023-12-11 | 35.33 | $36.71 | 12500 |
| 2023-12-08 | 35.19 | $36.98 | 10000 |
| 2023-12-07 | 35.00 | $37.03 | 12100 |
| 2023-12-06 | 34.79 | $37.77 | 13000 |
| 2023-12-05 | 34.47 | $36.84 | 5400 |
| 2023-12-04 | 34.23 | $37.70 | 10200 |
| 2023-12-01 | 33.86 | $36.91 | 15314 |
| 2023-11-30 | 33.54 | $35.24 | 4300 |
| 2023-11-29 | 33.36 | $35.14 | 8435 |
| 2023-11-28 | 33.17 | $34.50 | 8600 |
| 2023-11-27 | 33.03 | $34.96 | 8300 |
| 2023-11-24 | 32.83 | $35.25 | 5507 |
| 2023-11-22 | 32.57 | $34.90 | 3335 |
| 2023-11-21 | 32.33 | $34.06 | 6122 |
| 2023-11-20 | 32.15 | $35.23 | 5200 |
| 2023-11-17 | 31.82 | $35.80 | 14500 |
| 2023-11-16 | 31.40 | $34.90 | 3606 |
| 2023-11-15 | 31.04 | $34.12 | 7927 |
| 2023-11-14 | 30.71 | $34.51 | 9700 |
| 2023-11-13 | 30.31 | $31.22 | 25200 |
| 2023-11-10 | 30.22 | $31.54 | 6500 |
| 2023-11-09 | 30.08 | $31.21 | 8315 |
| 2023-11-08 | 29.96 | $31.00 | 3723 |
| 2023-11-07 | 29.85 | $31.20 | 5600 |
| 2023-11-06 | 29.71 | $31.77 | 3104 |
| 2023-11-03 | 29.49 | $32.30 | 5700 |
| 2023-11-02 | 29.19 | $31.58 | 9600 |
| 2023-11-01 | 28.94 | $30.02 | 25000 |
| 2023-10-31 | 28.83 | $30.73 | 7800 |
| 2023-10-30 | 28.63 | $30.30 | 6814 |
| 2023-10-27 | 28.45 | $29.37 | 4600 |
| 2023-10-26 | 28.36 | $29.40 | 7346 |
| 2023-10-25 | 28.25 | $28.10 | 11600 |
| 2023-10-24 | 28.26 | $27.37 | 9217 |
| 2023-10-23 | 28.35 | $27.00 | 7700 |
| 2023-10-20 | 28.50 | $27.66 | 13900 |
| 2023-10-19 | 28.58 | $27.39 | 3700 |
| 2023-10-18 | 28.71 | $27.39 | 14508 |
| 2023-10-17 | 28.85 | $26.76 | 17000 |
| 2023-10-16 | 29.07 | $26.75 | 15400 |
| 2023-10-13 | 29.31 | $26.00 | 10141 |
| 2023-10-12 | 29.66 | $26.00 | 12528 |
| 2023-10-11 | 30.05 | $26.44 | 10904 |
| 2023-10-10 | 30.43 | $26.70 | 12500 |
| 2023-10-09 | 30.82 | $26.37 | 8845 |
| 2023-10-06 | 31.29 | $26.93 | 36436 |
| 2023-10-05 | 31.75 | $26.40 | 19903 |
| 2023-10-04 | 32.31 | $27.05 | 17217 |
| 2023-10-03 | 32.86 | $27.69 | 9916 |
| 2023-10-02 | 33.41 | $28.82 | 9348 |
| 2023-09-29 | 33.89 | $30.35 | 7600 |
| 2023-09-28 | 34.27 | $31.95 | 13100 |
| 2023-09-27 | 34.51 | $32.39 | 12100 |
| 2023-09-26 | 34.73 | $33.59 | 14100 |
| 2023-09-25 | 34.85 | $35.42 | 4100 |
| 2023-09-22 | 34.79 | $35.90 | 7200 |
| 2023-09-21 | 34.68 | $35.70 | 4300 |
| 2023-09-20 | 34.57 | $35.99 | 4800 |
| 2023-09-19 | 34.42 | $35.34 | 8642 |
| 2023-09-18 | 34.32 | $36.30 | 14431 |
| 2023-09-15 | 34.11 | $36.10 | 26708 |
| 2023-09-14 | 33.90 | $34.03 | 4508 |
| 2023-09-13 | 33.89 | $33.94 | 6700 |
| 2023-09-12 | 33.89 | $33.49 | 3700 |
| 2023-09-11 | 33.93 | $33.00 | 3705 |
| 2023-09-08 | 34.02 | $32.15 | 3634 |
| 2023-09-07 | 34.22 | $31.31 | 19814 |
| 2023-09-06 | 34.53 | $32.11 | 5624 |
| 2023-09-05 | 34.78 | $32.79 | 4700 |
| 2023-09-01 | 34.99 | $33.49 | 5800 |
| 2023-08-31 | 35.15 | $33.04 | 7545 |
| 2023-08-30 | 35.37 | $34.50 | 1500 |
| 2023-08-29 | 35.46 | $34.81 | 8100 |
| 2023-08-28 | 35.53 | $35.51 | 3400 |
| 2023-08-25 | 35.54 | $34.70 | 3700 |
| 2023-08-24 | 35.62 | $34.55 | 4634 |
| 2023-08-23 | 35.74 | $35.09 | 4946 |
| 2023-08-22 | 35.81 | $34.29 | 6240 |
| 2023-08-21 | 35.97 | $35.57 | 4927 |
| 2023-08-18 | 36.01 | $36.30 | 8562 |
| 2023-08-17 | 35.98 | $36.53 | 9500 |
| 2023-08-16 | 35.92 | $36.45 | 10728 |
| 2023-08-15 | 35.86 | $36.53 | 13300 |
| 2023-08-14 | 35.79 | $37.58 | 5100 |
| 2023-08-11 | 35.60 | $37.80 | 4728 |
| 2023-08-10 | 35.37 | $37.70 | 6201 |
| 2023-08-09 | 35.13 | $37.29 | 7800 |
| 2023-08-08 | 34.90 | $37.71 | 12514 |
| 2023-08-07 | 34.60 | $37.62 | 3701 |
| 2023-08-04 | 34.28 | $37.50 | 14900 |
| 2023-08-03 | 33.95 | $37.40 | 24100 |
| 2023-08-02 | 33.58 | $36.50 | 8600 |
| 2023-08-01 | 33.28 | $36.50 | 15600 |
| 2023-07-31 | 32.94 | $36.23 | 11147 |
| 2023-07-28 | 32.59 | $36.13 | 17500 |
| 2023-07-27 | 32.22 | $36.00 | 12400 |
| 2023-07-26 | 31.82 | $35.50 | 13000 |
| 2023-07-25 | 31.43 | $34.20 | 17200 |
| 2023-07-24 | 31.14 | $32.52 | 12000 |
| 2023-07-21 | 30.99 | $31.74 | 5600 |
| 2023-07-20 | 30.92 | $31.95 | 14220 |
| 2023-07-19 | 30.81 | $31.43 | 14441 |
| 2023-07-18 | 30.74 | $30.77 | 13221 |
| 2023-07-17 | 30.74 | $30.54 | 6647 |
| 2023-07-14 | 30.76 | $30.37 | 6112 |
| 2023-07-13 | 30.80 | $30.44 | 6723 |
| 2023-07-12 | 30.84 | $30.56 | 8600 |
| 2023-07-11 | 30.87 | $30.58 | 8700 |
| 2023-07-10 | 30.90 | $30.93 | 10004 |
| 2023-07-07 | 30.89 | $30.84 | 30206 |
| 2023-07-06 | 30.90 | $30.50 | 14700 |
| 2023-07-05 | 30.94 | $31.38 | 7100 |
| 2023-07-03 | 30.90 | $31.78 | 7000 |
| 2023-06-30 | 30.80 | $32.15 | 25000 |
| 2023-06-29 | 30.66 | $31.78 | 17100 |
| 2023-06-28 | 30.54 | $31.44 | 14300 |
| 2023-06-27 | 30.45 | $31.43 | 26116 |
| 2023-06-26 | 30.34 | $31.37 | 27524 |
| 2023-06-23 | 30.24 | $31.17 | 606100 |
| 2023-06-22 | 30.14 | $31.18 | 27748 |
| 2023-06-21 | 30.03 | $30.90 | 38811 |
| 2023-06-20 | 29.94 | $30.40 | 41133 |
| 2023-06-16 | 29.89 | $30.21 | 111300 |
| 2023-06-15 | 29.85 | $30.25 | 69300 |
| 2023-06-14 | 29.81 | $30.18 | 93800 |
| 2023-06-13 | 29.77 | $30.42 | 34340 |
| 2023-06-12 | 29.71 | $30.33 | 20500 |
| 2023-06-09 | 29.64 | $30.35 | 14500 |
| 2023-06-08 | 29.57 | $30.26 | 18326 |
| 2023-06-07 | 29.49 | $30.29 | 74914 |
| 2023-06-06 | 29.41 | $29.95 | 14413 |
| 2023-06-05 | 29.35 | $29.22 | 22200 |
| 2023-06-02 | 29.37 | $29.15 | 11604 |
| 2023-06-01 | 29.39 | $28.67 | 4400 |
| 2023-05-31 | 29.46 | $28.42 | 7810 |
| 2023-05-30 | 29.57 | $27.76 | 8800 |
| 2023-05-26 | 29.76 | $28.25 | 3700 |
| 2023-05-25 | 29.92 | $28.32 | 2502 |
| 2023-05-24 | 30.09 | $28.50 | 1900 |
| 2023-05-23 | 30.26 | $28.50 | 5400 |
| 2023-05-22 | 30.45 | $28.31 | 7727 |
| 2023-05-19 | 30.67 | $28.50 | 12100 |
| 2023-05-18 | 30.90 | $29.10 | 10414 |
| 2023-05-17 | 31.09 | $29.29 | 4900 |
| 2023-05-16 | 31.28 | $29.28 | 4203 |
| 2023-05-15 | 31.49 | $29.06 | 10613 |
| 2023-05-12 | 31.74 | $29.14 | 7429 |
| 2023-05-11 | 32.02 | $28.97 | 15800 |
| 2023-05-10 | 32.34 | $29.47 | 7600 |
| 2023-05-09 | 32.64 | $29.60 | 13516 |
| 2023-05-08 | 32.96 | $29.61 | 10323 |
| 2023-05-05 | 33.31 | $30.25 | 12602 |
| 2023-05-04 | 33.64 | $30.05 | 11700 |
| 2023-05-03 | 34.02 | $30.70 | 21838 |
| 2023-05-02 | 34.36 | $30.90 | 16700 |
| 2023-05-01 | 34.73 | $32.06 | 9800 |
| 2023-04-28 | 35.01 | $32.73 | 11400 |
| 2023-04-27 | 35.25 | $33.20 | 9200 |
| 2023-04-26 | 35.47 | $33.13 | 13743 |
| 2023-04-25 | 35.71 | $33.53 | 22338 |
| 2023-04-24 | 35.94 | $34.80 | 19200 |
| 2023-04-21 | 36.06 | $35.13 | 8400 |
| 2023-04-20 | 36.16 | $35.50 | 12600 |
| 2023-04-19 | 36.23 | $35.75 | 5749 |
| 2023-04-18 | 36.28 | $35.88 | 4200 |
| 2023-04-17 | 36.32 | $35.80 | 10300 |
| 2023-04-14 | 36.38 | $35.75 | 12914 |
| 2023-04-13 | 36.44 | $35.86 | 8142 |
| 2023-04-12 | 36.50 | $36.00 | 11642 |
| 2023-04-11 | 36.56 | $35.98 | 18800 |
| 2023-04-10 | 36.62 | $35.72 | 12123 |
| 2023-04-06 | 36.71 | $35.66 | 6210 |
| 2023-04-05 | 36.82 | $35.72 | 5405 |
| 2023-04-04 | 36.94 | $35.90 | 19400 |
| 2023-04-03 | 37.05 | $36.37 | 14200 |
| 2023-03-31 | 37.12 | $35.96 | 12500 |
| 2023-03-30 | 37.24 | $35.55 | 6800 |
| 2023-03-29 | 37.42 | $36.17 | 9700 |
| 2023-03-28 | 37.55 | $36.46 | 16400 |
| 2023-03-27 | 37.66 | $36.83 | 4449 |
| 2023-03-24 | 37.75 | $36.80 | 13231 |
| 2023-03-23 | 37.85 | $36.91 | 26500 |
| 2023-03-22 | 37.95 | $36.05 | 12800 |
| 2023-03-21 | 38.15 | $36.55 | 3737 |
| 2023-03-20 | 38.32 | $36.59 | 23339 |
| 2023-03-17 | 38.50 | $36.59 | 19800 |
| 2023-03-16 | 38.70 | $37.70 | 7300 |
| 2023-03-15 | 38.80 | $37.51 | 6500 |
| 2023-03-14 | 38.94 | $38.40 | 2311 |
| 2023-03-13 | 39.00 | $38.13 | 8829 |
| 2023-03-10 | 39.09 | $38.89 | 13312 |
| 2023-03-09 | 39.11 | $38.84 | 13900 |
| 2023-03-08 | 39.14 | $39.55 | 16100 |
| 2023-03-07 | 39.10 | $39.20 | 7500 |
| 2023-03-06 | 39.08 | $39.34 | 7400 |
| 2023-03-03 | 39.06 | $39.51 | 6100 |
| 2023-03-02 | 39.01 | $39.63 | 5000 |
| 2023-03-01 | 38.94 | $39.41 | 6800 |
| 2023-02-28 | 38.90 | $39.61 | 8246 |
| 2023-02-27 | 38.82 | $39.55 | 5700 |
| 2023-02-24 | 38.74 | $39.52 | 27700 |
| 2023-02-23 | 38.66 | $39.62 | 18000 |
| 2023-02-22 | 38.56 | $39.37 | 45300 |
| 2023-02-21 | 38.48 | $39.36 | 3020 |
| 2023-02-17 | 38.38 | $39.48 | 3300 |
| 2023-02-16 | 38.27 | $39.20 | 5200 |
| 2023-02-15 | 38.17 | $39.09 | 5644 |
| 2023-02-14 | 38.07 | $38.99 | 7300 |
| 2023-02-13 | 37.97 | $39.24 | 12512 |
| 2023-02-10 | 37.84 | $39.22 | 4900 |
| 2023-02-09 | 37.70 | $39.45 | 24523 |
| 2023-02-08 | 37.51 | $39.07 | 14200 |
| 2023-02-07 | 37.35 | $39.36 | 23800 |
| 2023-02-06 | 37.14 | $38.95 | 26832 |
| 2023-02-03 | 36.95 | $39.14 | 11221 |
| 2023-02-02 | 36.71 | $39.40 | 35000 |
| 2023-02-01 | 36.43 | $39.00 | 81425 |
| 2023-01-31 | 36.16 | $36.30 | 4300 |
| 2023-01-30 | 36.15 | $36.30 | 5300 |
| 2023-01-27 | 36.13 | $36.31 | 1200 |
| 2023-01-26 | 36.11 | $36.28 | 11700 |
| 2023-01-25 | 36.09 | $36.44 | 1222 |
| 2023-01-24 | 36.06 | $36.20 | 1414 |
| 2023-01-23 | 36.04 | $36.14 | 15404 |
| 2023-01-20 | 36.03 | $36.46 | 2900 |
| 2023-01-19 | 35.99 | $35.98 | 24728 |
| 2023-01-18 | 35.99 | $35.98 | 11325 |
| 2023-01-17 | 35.99 | $35.85 | 7100 |
| 2023-01-13 | 36.00 | $36.07 | 12411 |
| 2023-01-12 | 36.00 | $36.54 | 2403 |
| 2023-01-11 | 35.94 | $36.15 | 12200 |
| 2023-01-10 | 35.92 | $35.80 | 43310 |
| 2023-01-09 | 35.93 | $35.96 | 6107 |
| 2023-01-06 | 35.93 | $35.96 | 2500 |
| 2023-01-05 | 35.92 | $35.90 | 1017 |
| 2023-01-04 | 35.92 | $35.90 | 23200 |
| 2023-01-03 | 35.93 | $35.90 | 7500 |
| 2022-12-30 | 35.93 | $36.66 | 17640 |
| 2022-12-29 | 35.85 | $36.00 | 10641 |
| 2022-12-28 | 35.84 | $35.90 | 8700 |
| 2022-12-27 | 35.83 | $36.00 | 10200 |
| 2022-12-23 | 35.81 | $36.26 | 1725 |
| 2022-12-22 | 35.76 | $36.51 | 3308 |
| 2022-12-21 | 35.69 | $36.51 | 7500 |
| 2022-12-20 | 35.60 | $36.80 | 9500 |
| 2022-12-19 | 35.47 | $36.57 | 2400 |
| 2022-12-16 | 35.36 | $36.51 | 3900 |
| 2022-12-15 | 35.24 | $36.69 | 4400 |
| 2022-12-14 | 35.08 | $36.32 | 4300 |
| 2022-12-13 | 34.95 | $35.91 | 13600 |
| 2022-12-12 | 34.85 | $35.89 | 2844 |
| 2022-12-09 | 34.74 | $35.02 | 2638 |
| 2022-12-08 | 34.71 | $35.10 | 15700 |
| 2022-12-07 | 34.67 | $35.10 | 7900 |
| 2022-12-06 | 34.63 | $34.99 | 4242 |
| 2022-12-05 | 34.59 | $34.96 | 2013 |
| 2022-12-02 | 34.55 | $34.99 | 3600 |
| 2022-12-01 | 34.50 | $34.80 | 2944 |
| 2022-11-30 | 34.47 | $35.08 | 1700 |
| 2022-11-29 | 34.41 | $35.00 | 1700 |
| 2022-11-28 | 34.35 | $34.95 | 3800 |
| 2022-11-25 | 34.28 | $35.00 | 326 |
| 2022-11-23 | 34.21 | $34.80 | 17336 |
| 2022-11-22 | 34.15 | $35.15 | 9109 |
| 2022-11-21 | 34.04 | $34.69 | 7842 |
| 2022-11-18 | 33.97 | $34.53 | 1525 |
| 2022-11-17 | 33.91 | $34.45 | 2200 |
| 2022-11-16 | 33.86 | $34.38 | 5200 |
| 2022-11-15 | 33.80 | $34.10 | 24800 |
| 2022-11-14 | 33.77 | $34.61 | 1600 |
| 2022-11-11 | 33.68 | $34.60 | 2100 |
| 2022-11-10 | 33.59 | $34.62 | 2900 |
| 2022-11-09 | 33.48 | $34.60 | 4203 |
| 2022-11-08 | 33.36 | $34.90 | 3800 |
| 2022-11-07 | 33.20 | $35.37 | 1130 |
| 2022-11-04 | 32.97 | $34.45 | 17900 |
| 2022-11-03 | 32.81 | $33.89 | 42900 |
| 2022-11-02 | 32.70 | $33.03 | 4500 |
| 2022-11-01 | 32.66 | $33.00 | 1700 |
| 2022-10-31 | 32.63 | $33.00 | 14030 |
| 2022-10-28 | 32.59 | $33.28 | 3242 |
| 2022-10-27 | 32.52 | $33.22 | 9915 |
| 2022-10-26 | 32.44 | $32.50 | 600 |
| 2022-10-25 | 32.44 | $32.60 | 1501 |
| 2022-10-24 | 32.42 | $32.60 | 405 |
| 2022-10-21 | 32.40 | $32.56 | 1800 |
| 2022-10-20 | 32.38 | $32.54 | 1500 |
| 2022-10-19 | 32.37 | $32.59 | 925 |
| 2022-10-18 | 32.34 | $32.94 | 5944 |
| 2022-10-17 | 32.28 | $32.62 | 2514 |
| 2022-10-14 | 32.24 | $32.45 | 7126 |
| 2022-10-13 | 32.22 | $31.81 | 3100 |
| 2022-10-12 | 32.26 | $31.61 | 5714 |
| 2022-10-11 | 32.33 | $31.25 | 4138 |
| 2022-10-10 | 32.45 | $31.54 | 5308 |
| 2022-10-07 | 32.54 | $31.79 | 8148 |
| 2022-10-06 | 32.62 | $31.96 | 1000 |
| 2022-10-05 | 32.69 | $31.98 | 2600 |
| 2022-10-04 | 32.77 | $31.50 | 24234 |
| 2022-10-03 | 32.90 | $32.52 | 8200 |
| 2022-09-30 | 32.94 | $32.44 | 5639 |
| 2022-09-29 | 32.99 | $32.08 | 13204 |
| 2022-09-28 | 33.09 | $33.00 | 13608 |
| 2022-09-27 | 33.10 | $32.90 | 16000 |
| 2022-09-26 | 33.12 | $33.03 | 8922 |
| 2022-09-23 | 33.13 | $33.45 | 11400 |
| 2022-09-22 | 33.10 | $33.00 | 12200 |
| 2022-09-21 | 33.11 | $33.14 | 3600 |
| 2022-09-20 | 33.10 | $33.33 | 3100 |
| 2022-09-19 | 33.08 | $33.02 | 5100 |
| 2022-09-16 | 33.09 | $34.39 | 83230 |
| 2022-09-15 | 32.95 | $33.00 | 11700 |
| 2022-09-14 | 32.94 | $32.95 | 18500 |
| 2022-09-13 | 32.94 | $33.00 | 9902 |
| 2022-09-12 | 32.94 | $33.00 | 3700 |
| 2022-09-09 | 32.93 | $32.99 | 5649 |
| 2022-09-08 | 32.92 | $33.00 | 12230 |
| 2022-09-07 | 32.91 | $33.00 | 600 |
| 2022-09-06 | 32.90 | $33.08 | 2011 |
| 2022-09-02 | 32.89 | $33.00 | 4201 |
| 2022-09-01 | 32.87 | $33.11 | 9638 |
| 2022-08-31 | 32.85 | $33.00 | 1600 |
| 2022-08-30 | 32.83 | $33.00 | 4600 |
| 2022-08-29 | 32.82 | $32.99 | 4000 |
| 2022-08-26 | 32.80 | $33.00 | 31000 |
| 2022-08-25 | 32.78 | $33.00 | 4105 |
| 2022-08-24 | 32.75 | $33.01 | 1233 |
| 2022-08-23 | 32.73 | $33.30 | 275 |
| 2022-08-22 | 32.67 | $33.30 | 1800 |
| 2022-08-19 | 32.60 | $33.17 | 1200 |
| 2022-08-18 | 32.54 | $33.00 | 10830 |
| 2022-08-17 | 32.49 | $32.99 | 15918 |
| 2022-08-16 | 32.44 | $33.00 | 4300 |
| 2022-08-15 | 32.38 | $33.15 | 9139 |
| 2022-08-12 | 32.30 | $33.00 | 11200 |
| 2022-08-11 | 32.22 | $33.00 | 2206 |
| 2022-08-10 | 32.14 | $33.39 | 14600 |
| 2022-08-09 | 32.01 | $32.80 | 15800 |
| 2022-08-08 | 31.92 | $32.75 | 13300 |
| 2022-08-05 | 31.84 | $32.03 | 2710 |
| 2022-08-04 | 31.82 | $32.40 | 307 |
| 2022-08-03 | 31.76 | $32.40 | 2534 |
| 2022-08-02 | 31.69 | $32.43 | 1100 |
| 2022-08-01 | 31.61 | $32.45 | 700 |
| 2022-07-29 | 31.52 | $31.55 | 11300 |
| 2022-07-28 | 31.52 | $32.00 | 3100 |
| 2022-07-27 | 31.47 | $32.00 | 3300 |
| 2022-07-26 | 31.41 | $32.00 | 1800 |
| 2022-07-25 | 31.35 | $32.00 | 2400 |
| 2022-07-22 | 31.28 | $32.00 | 2017 |
| 2022-07-21 | 31.21 | $32.36 | 7707 |
| 2022-07-20 | 31.09 | $31.20 | 5847 |
| 2022-07-19 | 31.07 | $30.96 | 408 |
| 2022-07-18 | 31.09 | $31.00 | 600 |
| 2022-07-15 | 31.10 | $31.00 | 3137 |
| 2022-07-14 | 31.11 | $30.89 | 287 |
| 2022-07-13 | 31.13 | $30.89 | 3300 |
| 2022-07-12 | 31.15 | $31.02 | 3700 |
| 2022-07-11 | 31.17 | $31.34 | 300 |
| 2022-07-08 | 31.15 | $31.34 | 700 |
| 2022-07-07 | 31.13 | $31.35 | 849 |
| 2022-07-06 | 31.11 | $31.23 | 2449 |
| 2022-07-05 | 31.09 | $31.65 | 11700 |
| 2022-07-01 | 31.03 | $31.25 | 819 |
| 2022-06-30 | 31.01 | $31.49 | 15007 |
| 2022-06-29 | 30.96 | $30.69 | 2504 |
| 2022-06-28 | 30.99 | $30.35 | 1500 |
| 2022-06-27 | 31.06 | $31.14 | 6300 |
| 2022-06-24 | 31.05 | $30.60 | 3400 |
| 2022-06-23 | 31.10 | $31.00 | 9500 |
| 2022-06-22 | 31.11 | $30.51 | 36300 |
| 2022-06-21 | 31.17 | $30.28 | 44323 |
| 2022-06-17 | 31.26 | $29.61 | 86709 |
| 2022-06-16 | 31.44 | $27.50 | 135600 |
| 2022-06-15 | 31.85 | $28.50 | 69400 |
| 2022-06-14 | 32.20 | $29.25 | 17800 |
| 2022-06-13 | 32.51 | $31.25 | 20816 |
| 2022-06-10 | 32.65 | $32.25 | 6200 |
| 2022-06-09 | 32.69 | $32.39 | 8219 |
| 2022-06-08 | 32.72 | $32.65 | 8924 |
| 2022-06-07 | 32.73 | $32.59 | 9200 |
| 2022-06-06 | 32.74 | $31.73 | 21220 |
| 2022-06-03 | 32.85 | $32.06 | 6500 |
| 2022-06-02 | 32.93 | $32.06 | 4610 |
| 2022-06-01 | 33.02 | $32.40 | 2500 |
| 2022-05-31 | 33.09 | $32.80 | 1900 |
| 2022-05-27 | 33.12 | $32.67 | 5218 |
| 2022-05-26 | 33.17 | $32.73 | 5749 |
| 2022-05-25 | 33.21 | $32.65 | 900 |
| 2022-05-24 | 33.27 | $32.24 | 6306 |
| 2022-05-23 | 33.38 | $32.63 | 4244 |
| 2022-05-20 | 33.46 | $32.55 | 931 |
| 2022-05-19 | 33.56 | $32.68 | 1713 |
| 2022-05-18 | 33.65 | $32.57 | 9500 |
| 2022-05-17 | 33.76 | $33.57 | 1120 |
| 2022-05-16 | 33.78 | $33.36 | 1500 |
| 2022-05-13 | 33.82 | $32.90 | 2821 |
| 2022-05-12 | 33.92 | $33.20 | 19200 |
| 2022-05-11 | 34.00 | $33.03 | 6229 |
| 2022-05-10 | 34.10 | $33.40 | 4700 |
| 2022-05-09 | 34.17 | $33.82 | 3300 |
| 2022-05-06 | 34.21 | $33.70 | 1600 |
| 2022-05-05 | 34.26 | $33.49 | 4042 |
| 2022-05-04 | 34.35 | $33.85 | 14500 |
| 2022-05-03 | 34.40 | $33.21 | 6331 |
| 2022-05-02 | 34.52 | $33.97 | 1814 |
| 2022-04-29 | 34.58 | $34.36 | 1515 |
| 2022-04-28 | 34.61 | $34.60 | 10708 |
| 2022-04-27 | 34.61 | $35.44 | 600 |
| 2022-04-26 | 34.52 | $34.50 | 400 |
| 2022-04-25 | 34.52 | $34.50 | 3544 |
| 2022-04-22 | 34.52 | $35.30 | 537 |
| 2022-04-21 | 34.44 | $35.41 | 2211 |
| 2022-04-20 | 34.34 | $34.20 | 16500 |
| 2022-04-19 | 34.35 | $33.85 | 12047 |
| 2022-04-18 | 34.41 | $33.39 | 200 |
| 2022-04-14 | 34.51 | $33.40 | 7546 |
| 2022-04-13 | 34.63 | $33.75 | 11500 |
| 2022-04-12 | 34.72 | $34.03 | 530 |
| 2022-04-11 | 34.79 | $33.90 | 5900 |
| 2022-04-08 | 34.89 | $34.18 | 16500 |
| 2022-04-07 | 34.96 | $34.33 | 9142 |
| 2022-04-06 | 35.03 | $34.58 | 800 |
| 2022-04-05 | 35.08 | $35.22 | 500 |
| 2022-04-04 | 35.06 | $34.80 | 350 |
| 2022-04-01 | 35.09 | $34.80 | 3549 |
| 2022-03-31 | 35.12 | $34.50 | 6034 |
| 2022-03-30 | 35.19 | $34.90 | 1700 |
| 2022-03-29 | 35.22 | $34.39 | 5026 |
| 2022-03-28 | 35.30 | $35.16 | 600 |
| 2022-03-25 | 35.32 | $35.84 | 1106 |
| 2022-03-24 | 35.26 | $35.80 | 300 |
| 2022-03-23 | 35.21 | $35.80 | 443 |
| 2022-03-22 | 35.14 | $35.23 | 5300 |
| 2022-03-21 | 35.14 | $35.75 | 2900 |
| 2022-03-18 | 35.07 | $35.52 | 14425 |
| 2022-03-17 | 35.02 | $35.33 | 119 |
| 2022-03-16 | 34.99 | $34.99 | 500 |
| 2022-03-15 | 34.99 | $34.43 | 1100 |
| 2022-03-14 | 35.05 | $34.31 | 746 |
| 2022-03-11 | 35.13 | $34.76 | 1400 |
| 2022-03-10 | 35.17 | $34.98 | 4441 |
| 2022-03-09 | 35.19 | $34.46 | 4400 |
| 2022-03-08 | 35.26 | $34.32 | 12900 |
| 2022-03-07 | 35.36 | $34.73 | 1900 |
| 2022-03-04 | 35.43 | $34.57 | 4205 |
| 2022-03-03 | 35.52 | $34.61 | 1400 |
| 2022-03-02 | 35.62 | $34.99 | 400 |
| 2022-03-01 | 35.68 | $34.30 | 3200 |
| 2022-02-28 | 35.83 | $34.65 | 5700 |
| 2022-02-25 | 35.95 | $35.00 | 800 |
| 2022-02-24 | 36.05 | $35.56 | 3122 |
| 2022-02-23 | 36.11 | $35.85 | 16700 |
| 2022-02-22 | 36.13 | $35.80 | 4000 |
| 2022-02-18 | 36.17 | $36.30 | 5100 |
| 2022-02-17 | 36.15 | $36.15 | 1724 |
| 2022-02-16 | 36.15 | $36.08 | 6800 |
| 2022-02-15 | 36.16 | $35.91 | 200 |
| 2022-02-14 | 36.19 | $35.91 | 1205 |
| 2022-02-11 | 36.22 | $35.90 | 900 |
| 2022-02-10 | 36.25 | $36.20 | 205 |
| 2022-02-09 | 36.26 | $35.86 | 400 |
| 2022-02-08 | 36.30 | $35.91 | 1505 |
| 2022-02-07 | 36.34 | $36.13 | 1044 |
| 2022-02-04 | 36.36 | $36.00 | — |
| 2022-02-03 | 36.40 | $36.00 | 1524 |
| 2022-02-02 | 36.44 | $36.58 | — |
| 2022-02-01 | 36.42 | $36.58 | 300 |
| 2022-01-31 | 36.41 | $36.49 | 1600 |
| 2022-01-28 | 36.40 | $35.99 | 1900 |
| 2022-01-27 | 36.44 | $36.29 | 800 |
| 2022-01-26 | 36.46 | $36.10 | 450 |
| 2022-01-25 | 36.50 | $36.10 | 235 |
| 2022-01-24 | 36.54 | $36.80 | 525 |
| 2022-01-21 | 36.51 | $36.80 | 562 |
| 2022-01-20 | 36.48 | $36.80 | 581 |
| 2022-01-19 | 36.45 | $36.80 | 700 |
| 2022-01-18 | 36.41 | $36.35 | 4338 |
| 2022-01-14 | 36.42 | $36.69 | 590 |
| 2022-01-13 | 36.39 | $36.69 | 3003 |
| 2022-01-12 | 36.36 | $37.00 | 2249 |
| 2022-01-11 | 36.29 | $36.09 | 600 |
| 2022-01-10 | 36.31 | $36.09 | 433 |
| 2022-01-07 | 36.33 | $36.60 | 1400 |
| 2022-01-06 | 36.30 | $36.90 | 900 |
| 2022-01-05 | 36.24 | $36.90 | 1000 |
| 2022-01-04 | 36.17 | $36.70 | 3943 |
| 2022-01-03 | 36.12 | $37.03 | 500 |
| 2021-12-31 | 36.02 | $37.88 | 3000 |
| 2021-12-30 | 35.82 | $36.26 | 5800 |
| 2021-12-29 | 35.78 | $36.51 | 5615 |
| 2021-12-28 | 35.70 | $36.20 | 5300 |
| 2021-12-27 | 35.65 | $36.25 | 6217 |
| 2021-12-23 | 35.59 | $36.49 | 2400 |
| 2021-12-22 | 35.49 | $35.35 | 4506 |
| 2021-12-21 | 35.51 | $35.35 | 2049 |
| 2021-12-20 | 35.52 | $35.35 | 230 |
| 2021-12-17 | 35.54 | $35.45 | 1900 |
| 2021-12-16 | 35.55 | $35.71 | 815 |
| 2021-12-15 | 35.53 | $36.35 | 4541 |
| 2021-12-14 | 35.45 | $35.67 | 2604 |
| 2021-12-13 | 35.42 | $34.86 | 3239 |
| 2021-12-10 | 35.48 | $35.99 | 1620 |
| 2021-12-09 | 35.43 | $34.65 | 2300 |
| 2021-12-08 | 35.51 | $35.95 | 1402 |
| 2021-12-07 | 35.46 | $34.85 | 1625 |
| 2021-12-06 | 35.53 | $34.70 | 10105 |
| 2021-12-03 | 35.61 | $34.11 | 1050 |
| 2021-12-02 | 35.77 | $34.11 | 1125 |
| 2021-12-01 | 35.95 | $34.11 | 700 |
| 2021-11-30 | 36.14 | $34.50 | 8102 |
| 2021-11-29 | 36.31 | $36.46 | 300 |
| 2021-11-26 | 36.30 | $35.79 | 2733 |
| 2021-11-24 | 36.35 | $36.75 | 337 |
| 2021-11-23 | 36.31 | $36.55 | 600 |
| 2021-11-22 | 36.29 | $36.98 | 2322 |
| 2021-11-19 | 36.21 | $37.20 | 3300 |
| 2021-11-18 | 36.11 | $36.26 | 1162 |
| 2021-11-17 | 36.09 | $36.26 | 423 |
| 2021-11-16 | 36.08 | $37.00 | 1200 |
| 2021-11-15 | 35.98 | $37.00 | 2100 |
| 2021-11-12 | 35.87 | $36.40 | 600 |
| 2021-11-11 | 35.81 | $36.25 | 900 |
| 2021-11-10 | 35.77 | $36.40 | 2300 |
| 2021-11-09 | 35.70 | $36.39 | 650 |
| 2021-11-08 | 35.63 | $36.39 | 1015 |
| 2021-11-05 | 35.55 | $35.75 | 4100 |
| 2021-11-04 | 35.53 | $36.00 | 4839 |
| 2021-11-03 | 35.48 | $35.89 | 1400 |
| 2021-11-02 | 35.44 | $35.69 | 6827 |
| 2021-11-01 | 35.41 | $35.50 | 4244 |
| 2021-10-29 | 35.40 | $35.34 | 1613 |
| 2021-10-28 | 35.41 | $35.57 | 919 |
| 2021-10-27 | 35.39 | $35.34 | 2049 |
| 2021-10-26 | 35.39 | $36.89 | 2500 |
| 2021-10-25 | 35.24 | $35.40 | 1300 |
| 2021-10-22 | 35.22 | $35.25 | 600 |
| 2021-10-21 | 35.22 | $35.38 | 1820 |
| 2021-10-20 | 35.20 | $33.74 | 6800 |
| 2021-10-19 | 35.35 | $34.15 | 1325 |
| 2021-10-18 | 35.48 | $34.35 | 417 |
| 2021-10-15 | 35.60 | $34.80 | 1100 |
| 2021-10-14 | 35.68 | $34.50 | 800 |
| 2021-10-13 | 35.80 | $34.75 | 2300 |
| 2021-10-12 | 35.92 | $36.00 | 2215 |
| 2021-10-11 | 35.91 | $34.08 | 600 |
| 2021-10-08 | 36.10 | $35.09 | 1006 |
| 2021-10-07 | 36.20 | $34.88 | 3100 |
| 2021-10-06 | 36.34 | $35.13 | 1400 |
| 2021-10-05 | 36.47 | $35.26 | 1700 |
| 2021-10-04 | 36.60 | $35.11 | 1300 |
| 2021-10-01 | 36.76 | $35.36 | 817 |
| 2021-09-30 | 36.90 | $36.14 | 316 |
| 2021-09-29 | 36.98 | $36.04 | 300 |
| 2021-09-28 | 37.08 | $36.05 | 3400 |
| 2021-09-27 | 37.19 | $36.38 | 3322 |
| 2021-09-24 | 37.28 | $36.50 | 3500 |
| 2021-09-23 | 37.36 | $37.00 | 602 |
| 2021-09-22 | 37.40 | $37.00 | 4223 |
| 2021-09-21 | 37.44 | $37.17 | 1300 |
| 2021-09-20 | 37.47 | $37.05 | 530 |
| 2021-09-17 | 37.51 | $37.95 | 6900 |
| 2021-09-16 | 37.46 | $37.79 | 375 |
| 2021-09-15 | 37.43 | $37.79 | 531 |
| 2021-09-14 | 37.39 | $37.95 | 400 |
| 2021-09-13 | 37.33 | $36.95 | 2101 |
| 2021-09-10 | 37.37 | $37.25 | 237 |
| 2021-09-09 | 37.39 | $37.25 | 168 |
| 2021-09-08 | 37.40 | $37.25 | 134 |
| 2021-09-07 | 37.42 | $37.25 | 1920 |
| 2021-09-03 | 37.43 | $37.17 | 100 |
| 2021-09-02 | 37.46 | $37.17 | — |
| 2021-09-01 | 37.49 | $37.17 | 500 |
| 2021-08-31 | 37.53 | $37.40 | 3800 |
| 2021-08-30 | 37.54 | $37.20 | 3111 |
| 2021-08-27 | 37.57 | $37.25 | 7426 |
| 2021-08-26 | 37.61 | $37.25 | 2100 |
| 2021-08-25 | 37.65 | $36.80 | 1200 |
| 2021-08-24 | 37.73 | $37.29 | 6300 |
| 2021-08-23 | 37.78 | $37.86 | 500 |
| 2021-08-20 | 37.77 | $38.19 | 1207 |
| 2021-08-19 | 37.73 | $36.84 | 200 |
| 2021-08-18 | 37.82 | $37.04 | 2200 |
| 2021-08-17 | 37.91 | $36.96 | 2400 |
| 2021-08-16 | 38.00 | $37.24 | 2133 |
| 2021-08-13 | 38.09 | $37.26 | 1700 |
| 2021-08-12 | 38.17 | $38.05 | — |
| 2021-08-11 | 38.18 | $38.05 | 6513 |
| 2021-08-10 | 38.20 | $38.14 | 2608 |
| 2021-08-09 | 38.21 | $38.40 | 2000 |
| 2021-08-06 | 38.18 | $38.33 | 708 |
| 2021-08-05 | 38.17 | $39.00 | 4406 |
| 2021-08-04 | 38.08 | $38.89 | 700 |
| 2021-08-03 | 38.00 | $38.25 | 6000 |
| 2021-08-02 | 37.97 | $37.72 | 500 |
| 2021-07-30 | 38.00 | $37.73 | 5300 |
| 2021-07-29 | 38.02 | $37.69 | 245 |
| 2021-07-28 | 38.06 | $37.70 | 532 |
| 2021-07-27 | 38.10 | $37.84 | 1212 |
| 2021-07-26 | 38.12 | $37.82 | 600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
45.14
2026-07-23
Close Price
$44.15
Vol: 7531
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.58
Average
35.95
Maximum
45.28
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 45.14 | $44.15 | 7531 |
| 2026-07-22 | 45.23 | $44.49 | 10500 |
| 2026-07-21 | 45.28 | $45.26 | 10900 |
| 2026-07-20 | 45.26 | $45.87 | 7714 |
| 2026-07-17 | 45.17 | $46.15 | 13906 |
| 2026-07-16 | 45.04 | $47.45 | 6800 |
| 2026-07-15 | 44.78 | $45.68 | 9600 |
| 2026-07-14 | 44.68 | $45.45 | 2301 |
| 2026-07-13 | 44.60 | $45.29 | 1400 |
| 2026-07-10 | 44.53 | $44.65 | 3804 |
| 2026-07-09 | 44.52 | $44.65 | 7100 |
| 2026-07-08 | 44.51 | $44.29 | 7100 |
| 2026-07-07 | 44.52 | $43.49 | 2100 |
| 2026-07-06 | 44.60 | $43.73 | 2900 |
| 2026-07-02 | 44.65 | $44.40 | 4100 |
| 2026-07-01 | 44.62 | $45.73 | 4045 |
| 2026-06-30 | 44.44 | $44.38 | 3300 |
| 2026-06-29 | 44.38 | $44.35 | 10111 |
| 2026-06-26 | 44.32 | $45.52 | 77931 |
| 2026-06-25 | 44.14 | $45.49 | 3400 |
| 2026-06-24 | 43.95 | $45.23 | 12433 |
| 2026-06-23 | 43.77 | $44.61 | 5310 |
| 2026-06-22 | 43.63 | $43.51 | 5300 |
| 2026-06-18 | 43.60 | $44.71 | 17319 |
| 2026-06-17 | 43.45 | $43.93 | 6600 |
| 2026-06-16 | 43.36 | $44.19 | 6110 |
| 2026-06-15 | 43.24 | $44.78 | 4432 |
| 2026-06-12 | 43.05 | $45.00 | 4800 |
| 2026-06-11 | 42.82 | $44.64 | 4730 |
| 2026-06-10 | 42.62 | $44.67 | 8500 |
| 2026-06-09 | 42.41 | $43.40 | 5406 |
| 2026-06-08 | 42.32 | $42.29 | 3500 |
| 2026-06-05 | 42.34 | $42.25 | 2503 |
| 2026-06-04 | 42.37 | $42.25 | 11825 |
| 2026-06-03 | 42.41 | $40.42 | 10400 |
| 2026-06-02 | 42.63 | $41.96 | 2400 |
| 2026-06-01 | 42.72 | $42.24 | 5639 |
| 2026-05-29 | 42.78 | $43.39 | 5500 |
| 2026-05-28 | 42.73 | $42.97 | 6468 |
| 2026-05-27 | 42.71 | $42.91 | 4104 |
| 2026-05-26 | 42.70 | $42.32 | 4800 |
| 2026-05-22 | 42.74 | $42.66 | 5600 |
| 2026-05-21 | 42.75 | $42.87 | 6846 |
| 2026-05-20 | 42.73 | $42.70 | 5014 |
| 2026-05-19 | 42.72 | $42.50 | 3200 |
| 2026-05-18 | 42.72 | $42.20 | 9523 |
| 2026-05-15 | 42.75 | $41.45 | 5340 |
| 2026-05-14 | 42.85 | $42.71 | 3208 |
| 2026-05-13 | 42.82 | $42.92 | 6200 |
| 2026-05-12 | 42.77 | $42.73 | 4300 |
| 2026-05-11 | 42.72 | $42.36 | 6135 |
| 2026-05-08 | 42.70 | $43.55 | 1941 |
| 2026-05-07 | 42.56 | $44.25 | 6920 |
| 2026-05-06 | 42.33 | $44.15 | 7540 |
| 2026-05-05 | 42.08 | $43.60 | 5100 |
| 2026-05-04 | 41.86 | $42.70 | 12726 |
| 2026-05-01 | 41.71 | $42.66 | 4100 |
| 2026-04-30 | 41.54 | $42.20 | 11600 |
| 2026-04-29 | 41.40 | $42.22 | 2903 |
| 2026-04-28 | 41.24 | $43.05 | 14623 |
| 2026-04-27 | 40.98 | $41.90 | 8400 |
| 2026-04-24 | 40.81 | $41.88 | 2301 |
| 2026-04-23 | 40.63 | $41.43 | 4108 |
| 2026-04-22 | 40.48 | $41.81 | 3446 |
| 2026-04-21 | 40.28 | $41.13 | 12448 |
| 2026-04-20 | 40.13 | $41.15 | 4900 |
| 2026-04-17 | 39.97 | $41.72 | 7803 |
| 2026-04-16 | 39.73 | $41.02 | 5900 |
| 2026-04-15 | 39.55 | $41.00 | 2741 |
| 2026-04-14 | 39.36 | $41.10 | 2100 |
| 2026-04-13 | 39.16 | $41.28 | 8400 |
| 2026-04-10 | 38.93 | $40.50 | 10517 |
| 2026-04-09 | 38.76 | $39.82 | 5416 |
| 2026-04-08 | 38.65 | $39.03 | 5200 |
| 2026-04-07 | 38.61 | $38.63 | 4142 |
| 2026-04-06 | 38.60 | $38.35 | 3700 |
| 2026-04-02 | 38.63 | $38.38 | 2305 |
| 2026-04-01 | 38.66 | $38.61 | 2720 |
| 2026-03-31 | 38.67 | $38.20 | 3415 |
| 2026-03-30 | 38.72 | $39.60 | 7600 |
| 2026-03-27 | 38.64 | $38.47 | 3038 |
| 2026-03-26 | 38.68 | $38.55 | 3100 |
| 2026-03-25 | 38.71 | $38.34 | 3100 |
| 2026-03-24 | 38.76 | $38.75 | 4223 |
| 2026-03-23 | 38.79 | $39.29 | 6715 |
| 2026-03-20 | 38.76 | $38.13 | 21829 |
| 2026-03-19 | 38.85 | $38.22 | 7199 |
| 2026-03-18 | 38.95 | $38.29 | 11500 |
| 2026-03-17 | 39.04 | $39.07 | 14626 |
| 2026-03-16 | 39.07 | $39.60 | 10800 |
| 2026-03-13 | 39.05 | $38.71 | 13816 |
| 2026-03-12 | 39.12 | $38.31 | 4040 |
| 2026-03-11 | 39.24 | $38.66 | 12500 |
| 2026-03-10 | 39.35 | $38.35 | 6004 |
| 2026-03-09 | 39.50 | $38.30 | 79800 |
| 2026-03-06 | 39.68 | $39.06 | 27500 |
| 2026-03-05 | 39.81 | $38.46 | 9800 |
| 2026-03-04 | 40.01 | $39.65 | 1811 |
| 2026-03-03 | 40.11 | $39.48 | 4939 |
| 2026-03-02 | 40.23 | $40.19 | 43805 |
| 2026-02-27 | 40.30 | $38.72 | 14033 |
| 2026-02-26 | 40.51 | $39.99 | 3900 |
| 2026-02-25 | 40.60 | $39.64 | 12510 |
| 2026-02-24 | 40.73 | $39.74 | 8003 |
| 2026-02-23 | 40.85 | $39.11 | 6834 |
| 2026-02-20 | 41.03 | $40.53 | 3000 |
| 2026-02-19 | 41.08 | $40.25 | 6600 |
| 2026-02-18 | 41.16 | $40.36 | 10300 |
| 2026-02-17 | 41.22 | $40.21 | 5905 |
| 2026-02-13 | 41.30 | $39.90 | 16900 |
| 2026-02-12 | 41.41 | $40.58 | 3700 |
| 2026-02-11 | 41.45 | $40.57 | 12600 |
| 2026-02-10 | 41.49 | $42.11 | 2900 |
| 2026-02-09 | 41.36 | $42.46 | 1809 |
| 2026-02-06 | 41.20 | $42.04 | 12400 |
| 2026-02-05 | 41.07 | $43.98 | 7500 |
| 2026-02-04 | 40.73 | $42.01 | 11532 |
| 2026-02-03 | 40.57 | $41.95 | 2300 |
| 2026-02-02 | 40.40 | $42.00 | 5800 |
| 2026-01-30 | 40.22 | $40.92 | 6606 |
| 2026-01-29 | 40.13 | $40.69 | 4500 |
| 2026-01-28 | 40.07 | $39.63 | 3629 |
| 2026-01-27 | 40.11 | $40.39 | 2346 |
| 2026-01-26 | 40.08 | $40.43 | 5800 |
| 2026-01-23 | 40.05 | $39.55 | 4800 |
| 2026-01-22 | 40.12 | $40.60 | 3900 |
| 2026-01-21 | 40.09 | $41.25 | 6800 |
| 2026-01-20 | 40.00 | $39.36 | 2500 |
| 2026-01-16 | 40.11 | $40.02 | 5000 |
| 2026-01-15 | 40.18 | $40.40 | 2807 |
| 2026-01-14 | 40.23 | $39.92 | 2413 |
| 2026-01-13 | 40.34 | $39.31 | 3200 |
| 2026-01-12 | 40.51 | $39.83 | 5426 |
| 2026-01-09 | 40.63 | $40.18 | 4300 |
| 2026-01-08 | 40.71 | $40.69 | 3909 |
| 2026-01-07 | 40.75 | $39.46 | 4800 |
| 2026-01-06 | 40.91 | $39.37 | 11500 |
| 2026-01-05 | 41.08 | $39.97 | 5500 |
| 2026-01-02 | 41.20 | $39.68 | 30143 |
| 2025-12-31 | 41.35 | $39.85 | 5641 |
| 2025-12-30 | 41.50 | $40.42 | 2610 |
| 2025-12-29 | 41.58 | $40.76 | 4417 |
| 2025-12-26 | 41.63 | $40.88 | 2549 |
| 2025-12-24 | 41.67 | $41.04 | 2526 |
| 2025-12-23 | 41.69 | $41.34 | 2300 |
| 2025-12-22 | 41.66 | $42.10 | 3600 |
| 2025-12-19 | 41.55 | $42.40 | 20510 |
| 2025-12-18 | 41.40 | $43.18 | 7700 |
| 2025-12-17 | 41.14 | $44.12 | 9000 |
| 2025-12-16 | 40.78 | $43.57 | 8300 |
| 2025-12-15 | 40.44 | $42.62 | 8617 |
| 2025-12-12 | 40.18 | $40.28 | 7911 |
| 2025-12-11 | 40.15 | $40.35 | 13200 |
| 2025-12-10 | 40.11 | $39.56 | 21400 |
| 2025-12-09 | 40.15 | $40.48 | 4514 |
| 2025-12-08 | 40.10 | $40.23 | 3300 |
| 2025-12-05 | 40.07 | $40.70 | 2149 |
| 2025-12-04 | 39.99 | $40.81 | 4439 |
| 2025-12-03 | 39.89 | $41.59 | 5735 |
| 2025-12-02 | 39.70 | $40.58 | 12137 |
| 2025-12-01 | 39.61 | $39.30 | 35434 |
| 2025-11-28 | 39.64 | $40.60 | 5800 |
| 2025-11-26 | 39.55 | $40.52 | 6709 |
| 2025-11-25 | 39.46 | $40.28 | 5331 |
| 2025-11-24 | 39.39 | $38.74 | 4612 |
| 2025-11-21 | 39.48 | $39.14 | 18700 |
| 2025-11-20 | 39.53 | $38.27 | 11400 |
| 2025-11-19 | 39.66 | $38.86 | 7300 |
| 2025-11-18 | 39.75 | $38.81 | 4007 |
| 2025-11-17 | 39.84 | $39.33 | 15800 |
| 2025-11-14 | 39.89 | $40.02 | 14621 |
| 2025-11-13 | 39.87 | $40.35 | 13812 |
| 2025-11-12 | 39.80 | $40.22 | 9300 |
| 2025-11-11 | 39.74 | $41.10 | 9200 |
| 2025-11-10 | 39.60 | $39.80 | 11347 |
| 2025-11-07 | 39.57 | $39.00 | 4548 |
| 2025-11-06 | 39.62 | $38.96 | 4530 |
| 2025-11-05 | 39.67 | $40.03 | 6816 |
| 2025-11-04 | 39.61 | $39.44 | 6041 |
| 2025-11-03 | 39.61 | $39.47 | 6915 |
| 2025-10-31 | 39.59 | $39.78 | 10800 |
| 2025-10-30 | 39.54 | $40.30 | 10300 |
| 2025-10-29 | 39.42 | $39.40 | 17438 |
| 2025-10-28 | 39.39 | $40.32 | 18500 |
| 2025-10-27 | 39.26 | $39.60 | 13100 |
| 2025-10-24 | 39.19 | $40.24 | 10502 |
| 2025-10-23 | 39.06 | $39.42 | 19110 |
| 2025-10-22 | 38.99 | $39.70 | 12309 |
| 2025-10-21 | 38.90 | $39.48 | 15112 |
| 2025-10-20 | 38.83 | $39.69 | 6127 |
| 2025-10-17 | 38.74 | $38.80 | 7007 |
| 2025-10-16 | 38.74 | $38.07 | 8801 |
| 2025-10-15 | 38.82 | $40.18 | 11307 |
| 2025-10-14 | 38.70 | $40.15 | 9200 |
| 2025-10-13 | 38.57 | $39.00 | 8613 |
| 2025-10-10 | 38.57 | $37.79 | 7500 |
| 2025-10-09 | 38.69 | $38.97 | 8200 |
| 2025-10-08 | 38.71 | $38.70 | 5907 |
| 2025-10-07 | 38.77 | $38.05 | 4733 |
| 2025-10-06 | 38.90 | $38.62 | 22700 |
| 2025-10-03 | 38.98 | $38.05 | 12725 |
| 2025-10-02 | 39.14 | $37.75 | 9317 |
| 2025-10-01 | 39.33 | $38.10 | 19100 |
| 2025-09-30 | 39.50 | $38.81 | 10000 |
| 2025-09-29 | 39.60 | $38.18 | 5500 |
| 2025-09-26 | 39.79 | $38.69 | 4341 |
| 2025-09-25 | 39.94 | $38.78 | 6900 |
| 2025-09-24 | 40.09 | $39.06 | 11743 |
| 2025-09-23 | 40.23 | $39.38 | 14824 |
| 2025-09-22 | 40.34 | $39.62 | 14323 |
| 2025-09-19 | 40.45 | $40.01 | 90929 |
| 2025-09-18 | 40.52 | $40.24 | 18249 |
| 2025-09-17 | 40.57 | $39.49 | 27600 |
| 2025-09-16 | 40.67 | $39.51 | 24226 |
| 2025-09-15 | 40.77 | $40.67 | 12700 |
| 2025-09-12 | 40.75 | $41.05 | 12747 |
| 2025-09-11 | 40.68 | $41.18 | 14845 |
| 2025-09-10 | 40.59 | $40.43 | 13500 |
| 2025-09-09 | 40.56 | $40.88 | 35933 |
| 2025-09-08 | 40.47 | $40.89 | 24100 |
| 2025-09-05 | 40.37 | $40.35 | 39100 |
| 2025-09-04 | 40.29 | $40.51 | 63600 |
| 2025-09-03 | 40.18 | $38.50 | 133813 |
| 2025-09-02 | 40.26 | $41.47 | 12100 |
| 2025-08-29 | 40.03 | $41.61 | 49345 |
| 2025-08-28 | 39.76 | $41.44 | 32244 |
| 2025-08-27 | 39.49 | $41.30 | 20713 |
| 2025-08-26 | 39.21 | $41.73 | 119018 |
| 2025-08-25 | 38.87 | $41.22 | 199617 |
| 2025-08-22 | 38.56 | $42.35 | 25912 |
| 2025-08-21 | 38.13 | $40.55 | 24900 |
| 2025-08-20 | 37.85 | $39.05 | 8800 |
| 2025-08-19 | 37.71 | $37.52 | 3212 |
| 2025-08-18 | 37.72 | $38.21 | 7100 |
| 2025-08-15 | 37.66 | $37.69 | 39000 |
| 2025-08-14 | 37.64 | $39.90 | 36700 |
| 2025-08-13 | 37.40 | $39.70 | 38701 |
| 2025-08-12 | 37.18 | $37.90 | 8801 |
| 2025-08-11 | 37.12 | $36.94 | 3734 |
| 2025-08-08 | 37.15 | $36.88 | 1429 |
| 2025-08-07 | 37.20 | $36.65 | 7700 |
| 2025-08-06 | 37.28 | $36.70 | 2100 |
| 2025-08-05 | 37.36 | $36.96 | 5440 |
| 2025-08-04 | 37.42 | $36.78 | 2832 |
| 2025-08-01 | 37.50 | $36.60 | 8100 |
| 2025-07-31 | 37.61 | $36.87 | 6761 |
| 2025-07-30 | 37.69 | $37.25 | 5709 |
| 2025-07-29 | 37.74 | $37.98 | 3300 |
| 2025-07-28 | 37.71 | $37.91 | 7525 |
| 2025-07-25 | 37.69 | $37.50 | 2229 |
| 2025-07-24 | 37.70 | $37.42 | 2100 |
| 2025-07-23 | 37.72 | $38.13 | 2005 |
| 2025-07-22 | 37.66 | $38.06 | 5200 |
| 2025-07-21 | 37.60 | $37.67 | 6000 |
| 2025-07-18 | 37.58 | $36.77 | 6536 |
| 2025-07-17 | 37.64 | $37.46 | 6727 |
| 2025-07-16 | 37.64 | $37.68 | 9407 |
| 2025-07-15 | 37.61 | $37.31 | 11400 |
| 2025-07-14 | 37.61 | $38.06 | 6057 |
| 2025-07-11 | 37.53 | $37.64 | 3800 |
| 2025-07-10 | 37.50 | $38.50 | 2741 |
| 2025-07-09 | 37.38 | $38.44 | 2800 |
| 2025-07-08 | 37.26 | $37.48 | 3713 |
| 2025-07-07 | 37.22 | $37.95 | 5500 |
| 2025-07-03 | 37.14 | $38.51 | 2443 |
| 2025-07-02 | 37.00 | $37.11 | 3100 |
| 2025-07-01 | 36.99 | $37.71 | 2009 |
| 2025-06-30 | 36.91 | $37.00 | 5600 |
| 2025-06-27 | 36.91 | $36.62 | 23100 |
| 2025-06-26 | 36.95 | $36.95 | 4446 |
| 2025-06-25 | 36.96 | $36.61 | 3300 |
| 2025-06-24 | 37.01 | $37.10 | 2447 |
| 2025-06-23 | 37.00 | $36.85 | 7800 |
| 2025-06-20 | 37.02 | $36.61 | 9700 |
| 2025-06-18 | 37.07 | $37.21 | 2900 |
| 2025-06-17 | 37.06 | $36.63 | 7840 |
| 2025-06-16 | 37.11 | $36.91 | 2115 |
| 2025-06-13 | 37.14 | $36.60 | 4518 |
| 2025-06-12 | 37.21 | $37.42 | 1700 |
| 2025-06-11 | 37.21 | $37.19 | 3300 |
| 2025-06-10 | 37.25 | $37.62 | 1900 |
| 2025-06-09 | 37.24 | $37.23 | 3600 |
| 2025-06-06 | 37.27 | $36.90 | 6228 |
| 2025-06-05 | 37.33 | $36.83 | 2400 |
| 2025-06-04 | 37.40 | $36.81 | 3400 |
| 2025-06-03 | 37.47 | $37.18 | 2930 |
| 2025-06-02 | 37.51 | $36.90 | 2500 |
| 2025-05-30 | 37.57 | $37.35 | 6800 |
| 2025-05-29 | 37.58 | $38.19 | 4900 |
| 2025-05-28 | 37.51 | $36.60 | 1900 |
| 2025-05-27 | 37.58 | $37.42 | 1622 |
| 2025-05-23 | 37.56 | $36.91 | 4700 |
| 2025-05-22 | 37.59 | $36.60 | 2710 |
| 2025-05-21 | 37.64 | $37.46 | 2700 |
| 2025-05-20 | 37.59 | $37.27 | 800 |
| 2025-05-19 | 37.56 | $38.06 | 1344 |
| 2025-05-16 | 37.43 | $38.08 | 5512 |
| 2025-05-15 | 37.28 | $39.30 | 4500 |
| 2025-05-14 | 37.00 | $38.30 | 8400 |
| 2025-05-13 | 36.79 | $39.61 | 4200 |
| 2025-05-12 | 36.44 | $38.50 | 9400 |
| 2025-05-09 | 36.18 | $36.82 | 3541 |
| 2025-05-08 | 36.07 | $36.74 | 6137 |
| 2025-05-07 | 35.98 | $36.81 | 3449 |
| 2025-05-06 | 35.87 | $36.95 | 4800 |
| 2025-05-05 | 35.74 | $36.62 | 2441 |
| 2025-05-02 | 35.64 | $37.36 | 3842 |
| 2025-05-01 | 35.46 | $36.07 | 3700 |
| 2025-04-30 | 35.41 | $36.78 | 5500 |
| 2025-04-29 | 35.29 | $35.48 | 6132 |
| 2025-04-28 | 35.29 | $35.29 | 4300 |
| 2025-04-25 | 35.32 | $35.40 | 5929 |
| 2025-04-24 | 35.35 | $35.39 | 6125 |
| 2025-04-23 | 35.39 | $35.17 | 3843 |
| 2025-04-22 | 35.44 | $35.10 | 7700 |
| 2025-04-21 | 35.51 | $34.58 | 5812 |
| 2025-04-17 | 35.63 | $34.62 | 6321 |
| 2025-04-16 | 35.76 | $34.82 | 5500 |
| 2025-04-15 | 35.87 | $35.02 | 4344 |
| 2025-04-14 | 35.97 | $34.77 | 6700 |
| 2025-04-11 | 36.10 | $35.03 | 3626 |
| 2025-04-10 | 36.20 | $35.76 | 4000 |
| 2025-04-09 | 36.23 | $37.70 | 7500 |
| 2025-04-08 | 36.07 | $35.43 | 6200 |
| 2025-04-07 | 36.13 | $36.39 | 6543 |
| 2025-04-04 | 36.10 | $35.30 | 5600 |
| 2025-04-03 | 36.17 | $35.62 | 7000 |
| 2025-04-02 | 36.21 | $36.79 | 3700 |
| 2025-04-01 | 36.13 | $36.36 | 1900 |
| 2025-03-31 | 36.10 | $36.08 | 5445 |
| 2025-03-28 | 36.09 | $36.55 | 2800 |
| 2025-03-27 | 36.03 | $37.45 | 3335 |
| 2025-03-26 | 35.89 | $36.20 | 4300 |
| 2025-03-25 | 35.86 | $35.95 | 2000 |
| 2025-03-24 | 35.85 | $35.92 | 4530 |
| 2025-03-21 | 35.85 | $35.77 | 16907 |
| 2025-03-20 | 35.86 | $35.93 | 1400 |
| 2025-03-19 | 35.85 | $35.97 | 11715 |
| 2025-03-18 | 35.85 | $35.80 | 5000 |
| 2025-03-17 | 35.87 | $35.70 | 3530 |
| 2025-03-14 | 35.90 | $35.76 | 2700 |
| 2025-03-13 | 35.94 | $35.66 | 3100 |
| 2025-03-12 | 35.98 | $35.85 | 4516 |
| 2025-03-11 | 36.02 | $35.70 | 3340 |
| 2025-03-10 | 36.07 | $35.90 | 2910 |
| 2025-03-07 | 36.10 | $35.89 | 4400 |
| 2025-03-06 | 36.14 | $35.86 | 2000 |
| 2025-03-05 | 36.19 | $35.78 | 7400 |
| 2025-03-04 | 36.25 | $36.02 | 4430 |
| 2025-03-03 | 36.28 | $36.12 | 2800 |
| 2025-02-28 | 36.31 | $36.38 | 3600 |
| 2025-02-27 | 36.32 | $35.82 | 2000 |
| 2025-02-26 | 36.38 | $36.09 | 4236 |
| 2025-02-25 | 36.42 | $35.80 | 6415 |
| 2025-02-24 | 36.49 | $35.78 | 3600 |
| 2025-02-21 | 36.57 | $35.76 | 7911 |
| 2025-02-20 | 36.65 | $36.43 | 4538 |
| 2025-02-19 | 36.66 | $36.77 | 3000 |
| 2025-02-18 | 36.63 | $36.90 | 6003 |
| 2025-02-14 | 36.59 | $36.56 | 3400 |
| 2025-02-13 | 36.57 | $37.16 | 2506 |
| 2025-02-12 | 36.49 | $36.56 | 4706 |
| 2025-02-11 | 36.46 | $36.37 | 10000 |
| 2025-02-10 | 36.45 | $36.63 | 4200 |
| 2025-02-07 | 36.39 | $36.12 | 2730 |
| 2025-02-06 | 36.38 | $37.05 | 2904 |
| 2025-02-05 | 36.27 | $37.13 | 3033 |
| 2025-02-04 | 36.15 | $37.00 | 2900 |
| 2025-02-03 | 36.04 | $35.57 | 12800 |
| 2025-01-31 | 36.07 | $36.46 | 5200 |
| 2025-01-30 | 36.02 | $36.46 | 3126 |
| 2025-01-29 | 35.98 | $36.36 | 13700 |
| 2025-01-28 | 35.96 | $37.49 | 5810 |
| 2025-01-27 | 35.84 | $37.10 | 9342 |
| 2025-01-24 | 35.76 | $36.00 | 4513 |
| 2025-01-23 | 35.80 | $35.70 | 4717 |
| 2025-01-22 | 35.88 | $35.52 | 6400 |
| 2025-01-21 | 35.99 | $35.83 | 10800 |
| 2025-01-17 | 36.09 | $35.54 | 6200 |
| 2025-01-16 | 36.24 | $35.11 | 5900 |
| 2025-01-15 | 36.47 | $36.48 | 6100 |
| 2025-01-14 | 36.59 | $35.97 | 4939 |
| 2025-01-13 | 36.78 | $34.60 | 6400 |
| 2025-01-10 | 37.15 | $33.66 | 8800 |
| 2025-01-08 | 37.64 | $34.76 | 9220 |
| 2025-01-07 | 38.07 | $35.34 | 5700 |
| 2025-01-06 | 38.46 | $35.67 | 6202 |
| 2025-01-03 | 38.86 | $36.82 | 4000 |
| 2025-01-02 | 39.18 | $36.83 | 9730 |
| 2024-12-31 | 39.52 | $38.20 | 3503 |
| 2024-12-30 | 39.74 | $37.91 | 5000 |
| 2024-12-27 | 40.01 | $38.35 | 6300 |
| 2024-12-26 | 40.25 | $38.98 | 4000 |
| 2024-12-24 | 40.45 | $38.41 | 3005 |
| 2024-12-23 | 40.71 | $37.95 | 9726 |
| 2024-12-20 | 41.05 | $39.31 | 24900 |
| 2024-12-19 | 41.27 | $38.49 | 7600 |
| 2024-12-18 | 41.58 | $38.81 | 6408 |
| 2024-12-17 | 41.88 | $41.10 | 5000 |
| 2024-12-16 | 41.97 | $41.36 | 6636 |
| 2024-12-13 | 42.04 | $42.32 | 2500 |
| 2024-12-12 | 42.01 | $42.10 | 2800 |
| 2024-12-11 | 42.02 | $42.39 | 10010 |
| 2024-12-10 | 42.00 | $42.04 | 4700 |
| 2024-12-09 | 42.02 | $41.44 | 6000 |
| 2024-12-06 | 42.11 | $41.90 | 3330 |
| 2024-12-05 | 42.15 | $42.33 | 5400 |
| 2024-12-04 | 42.15 | $42.70 | 9600 |
| 2024-12-03 | 42.11 | $41.74 | 3000 |
| 2024-12-02 | 42.15 | $41.65 | 11712 |
| 2024-11-29 | 42.19 | $40.82 | 8603 |
| 2024-11-27 | 42.30 | $41.90 | 3800 |
| 2024-11-26 | 42.30 | $41.64 | 10646 |
| 2024-11-25 | 42.32 | $42.51 | 7500 |
| 2024-11-22 | 42.25 | $42.58 | 5441 |
| 2024-11-21 | 42.15 | $42.20 | 7100 |
| 2024-11-20 | 42.09 | $41.80 | 6700 |
| 2024-11-19 | 42.06 | $42.63 | 3926 |
| 2024-11-18 | 41.94 | $42.68 | 3100 |
| 2024-11-15 | 41.82 | $42.20 | 7000 |
| 2024-11-14 | 41.74 | $42.65 | 19522 |
| 2024-11-13 | 41.61 | $42.66 | 9500 |
| 2024-11-12 | 41.48 | $43.94 | 5334 |
| 2024-11-11 | 41.20 | $44.00 | 9919 |
| 2024-11-08 | 40.88 | $42.53 | 5910 |
| 2024-11-07 | 40.69 | $41.80 | 10300 |
| 2024-11-06 | 40.55 | $42.41 | 38400 |
| 2024-11-05 | 40.33 | $40.86 | 5129 |
| 2024-11-04 | 40.24 | $39.89 | 3200 |
| 2024-11-01 | 40.26 | $39.43 | 11000 |
| 2024-10-31 | 40.32 | $39.67 | 7600 |
| 2024-10-30 | 40.37 | $39.74 | 3800 |
| 2024-10-29 | 40.42 | $39.95 | 6249 |
| 2024-10-28 | 40.45 | $41.09 | 8619 |
| 2024-10-25 | 40.37 | $39.95 | 4300 |
| 2024-10-24 | 40.42 | $40.64 | 5600 |
| 2024-10-23 | 40.40 | $40.79 | 2940 |
| 2024-10-22 | 40.37 | $41.49 | 3300 |
| 2024-10-21 | 40.27 | $41.71 | 4313 |
| 2024-10-18 | 40.14 | $42.31 | 9900 |
| 2024-10-17 | 39.96 | $41.53 | 15814 |
| 2024-10-16 | 39.85 | $41.05 | 7000 |
| 2024-10-15 | 39.78 | $39.01 | 13347 |
| 2024-10-14 | 39.92 | $38.23 | 1300 |
| 2024-10-11 | 40.15 | $38.29 | 10900 |
| 2024-10-10 | 40.39 | $38.16 | 9340 |
| 2024-10-09 | 40.65 | $38.30 | 4800 |
| 2024-10-08 | 40.90 | $38.68 | 6800 |
| 2024-10-07 | 41.12 | $40.31 | 10800 |
| 2024-10-04 | 41.18 | $41.24 | 8100 |
| 2024-10-03 | 41.15 | $40.91 | 15000 |
| 2024-10-02 | 41.14 | $41.00 | 6900 |
| 2024-10-01 | 41.11 | $41.06 | 7700 |
| 2024-09-30 | 41.07 | $41.65 | 1700 |
| 2024-09-27 | 40.96 | $41.75 | 2822 |
| 2024-09-26 | 40.84 | $41.32 | 10622 |
| 2024-09-25 | 40.74 | $41.29 | 7600 |
| 2024-09-24 | 40.62 | $40.98 | 5000 |
| 2024-09-23 | 40.52 | $41.15 | 2400 |
| 2024-09-20 | 40.40 | $41.15 | 28506 |
| 2024-09-19 | 40.25 | $41.79 | 6300 |
| 2024-09-18 | 40.02 | $41.04 | 13800 |
| 2024-09-17 | 39.84 | $41.20 | 8700 |
| 2024-09-16 | 39.62 | $41.12 | 10844 |
| 2024-09-13 | 39.39 | $41.80 | 15719 |
| 2024-09-12 | 39.06 | $39.85 | 3808 |
| 2024-09-11 | 38.90 | $39.54 | 4705 |
| 2024-09-10 | 38.75 | $39.95 | 4004 |
| 2024-09-09 | 38.54 | $39.50 | 7718 |
| 2024-09-06 | 38.35 | $39.66 | 3522 |
| 2024-09-05 | 38.12 | $39.35 | 2128 |
| 2024-09-04 | 37.89 | $39.35 | 2338 |
| 2024-09-03 | 37.64 | $39.05 | 3546 |
| 2024-08-30 | 37.40 | $39.72 | 4000 |
| 2024-08-29 | 37.08 | $39.63 | 3700 |
| 2024-08-28 | 36.76 | $38.08 | 5200 |
| 2024-08-27 | 36.59 | $37.79 | 2547 |
| 2024-08-26 | 36.45 | $38.63 | 4600 |
| 2024-08-23 | 36.24 | $38.77 | 7437 |
| 2024-08-22 | 36.01 | $36.53 | 8446 |
| 2024-08-21 | 36.00 | $36.70 | 5712 |
| 2024-08-20 | 35.99 | $36.25 | 3700 |
| 2024-08-19 | 36.04 | $36.90 | 22944 |
| 2024-08-16 | 36.02 | $36.49 | 8200 |
| 2024-08-15 | 36.05 | $35.98 | 8413 |
| 2024-08-14 | 36.13 | $35.39 | 2600 |
| 2024-08-13 | 36.27 | $35.74 | 3100 |
| 2024-08-12 | 36.39 | $34.77 | 9222 |
| 2024-08-09 | 36.60 | $34.62 | 2900 |
| 2024-08-08 | 36.82 | $34.81 | 4100 |
| 2024-08-07 | 37.02 | $34.27 | 6507 |
| 2024-08-06 | 37.26 | $34.15 | 5900 |
| 2024-08-05 | 37.49 | $35.02 | 16918 |
| 2024-08-02 | 37.62 | $36.77 | 13700 |
| 2024-08-01 | 37.56 | $37.73 | 13900 |
| 2024-07-31 | 37.38 | $39.08 | 8326 |
| 2024-07-30 | 37.04 | $38.80 | 15644 |
| 2024-07-29 | 36.70 | $38.20 | 5400 |
| 2024-07-26 | 36.39 | $38.85 | 12400 |
| 2024-07-25 | 35.98 | $39.50 | 11600 |
| 2024-07-24 | 35.48 | $38.30 | 9224 |
| 2024-07-23 | 35.06 | $38.61 | 17135 |
| 2024-07-22 | 34.58 | $37.80 | 13400 |
| 2024-07-19 | 34.14 | $37.02 | 8200 |
| 2024-07-18 | 33.75 | $37.10 | 7307 |
| 2024-07-17 | 33.33 | $37.00 | 23001 |
| 2024-07-16 | 32.87 | $37.52 | 20300 |
| 2024-07-15 | 32.34 | $34.49 | 20338 |
| 2024-07-12 | 32.07 | $33.11 | 13725 |
| 2024-07-11 | 31.92 | $34.39 | 15600 |
| 2024-07-10 | 31.63 | $31.80 | 5036 |
| 2024-07-09 | 31.58 | $31.19 | 2500 |
| 2024-07-08 | 31.57 | $30.90 | 6000 |
| 2024-07-05 | 31.59 | $30.39 | 34800 |
| 2024-07-03 | 31.66 | $33.04 | 12845 |
| 2024-07-02 | 31.46 | $32.56 | 4600 |
| 2024-07-01 | 31.29 | $32.30 | 6400 |
| 2024-06-28 | 31.13 | $32.80 | 34800 |
| 2024-06-27 | 30.91 | $32.15 | 12343 |
| 2024-06-26 | 30.74 | $31.71 | 7400 |
| 2024-06-25 | 30.60 | $31.90 | 5900 |
| 2024-06-24 | 30.44 | $31.90 | 11828 |
| 2024-06-21 | 30.27 | $31.90 | 32300 |
| 2024-06-20 | 30.10 | $30.42 | 2000 |
| 2024-06-18 | 30.08 | $30.35 | 11728 |
| 2024-06-17 | 30.07 | $30.50 | 5100 |
| 2024-06-14 | 30.04 | $30.00 | 5947 |
| 2024-06-13 | 30.07 | $30.48 | 13600 |
| 2024-06-12 | 30.06 | $30.63 | 9300 |
| 2024-06-11 | 30.03 | $29.71 | 9700 |
| 2024-06-10 | 30.09 | $29.50 | 5100 |
| 2024-06-07 | 30.18 | $29.55 | 2137 |
| 2024-06-06 | 30.26 | $30.43 | 13300 |
| 2024-06-05 | 30.26 | $30.33 | 14429 |
| 2024-06-04 | 30.26 | $29.60 | 13200 |
| 2024-06-03 | 30.33 | $29.66 | 11400 |
| 2024-05-31 | 30.40 | $29.26 | 16900 |
| 2024-05-30 | 30.51 | $29.71 | 9400 |
| 2024-05-29 | 30.56 | $29.43 | 16018 |
| 2024-05-28 | 30.64 | $30.16 | 4524 |
| 2024-05-24 | 30.64 | $30.53 | 7335 |
| 2024-05-23 | 30.58 | $30.18 | 17600 |
| 2024-05-22 | 30.52 | $31.82 | 42200 |
| 2024-05-21 | 30.28 | $31.51 | 9200 |
| 2024-05-20 | 30.03 | $31.23 | 11900 |
| 2024-05-17 | 29.78 | $31.51 | 10100 |
| 2024-05-16 | 29.47 | $31.01 | 23300 |
| 2024-05-15 | 29.17 | $31.14 | 25500 |
| 2024-05-14 | 28.83 | $30.47 | 7500 |
| 2024-05-13 | 28.53 | $30.34 | 7300 |
| 2024-05-10 | 28.21 | $30.03 | 5600 |
| 2024-05-09 | 27.91 | $29.91 | 9522 |
| 2024-05-08 | 27.60 | $29.74 | 7130 |
| 2024-05-07 | 27.30 | $29.73 | 18527 |
| 2024-05-06 | 26.98 | $29.78 | 37227 |
| 2024-05-03 | 26.67 | $29.90 | 25900 |
| 2024-05-02 | 26.33 | $29.48 | 30000 |
| 2024-05-01 | 26.04 | $28.49 | 31700 |
| 2024-04-30 | 25.84 | $28.21 | 33741 |
| 2024-04-29 | 25.67 | $27.50 | 62500 |
| 2024-04-26 | 25.58 | $25.50 | 34200 |
| 2024-04-25 | 25.71 | $25.18 | 38300 |
| 2024-04-24 | 25.88 | $24.60 | 30914 |
| 2024-04-23 | 26.13 | $24.62 | 22123 |
| 2024-04-22 | 26.41 | $24.40 | 28836 |
| 2024-04-19 | 26.73 | $24.25 | 34400 |
| 2024-04-18 | 27.09 | $24.36 | 46600 |
| 2024-04-17 | 27.46 | $25.00 | 34500 |
| 2024-04-16 | 27.80 | $25.07 | 35700 |
| 2024-04-15 | 28.14 | $25.10 | 26840 |
| 2024-04-12 | 28.51 | $25.86 | 21246 |
| 2024-04-11 | 28.81 | $26.61 | 18500 |
| 2024-04-10 | 29.06 | $27.04 | 24707 |
| 2024-04-09 | 29.28 | $28.53 | 9715 |
| 2024-04-08 | 29.36 | $29.03 | 6044 |
| 2024-04-05 | 29.39 | $29.01 | 2706 |
| 2024-04-04 | 29.44 | $29.27 | 4101 |
| 2024-04-03 | 29.46 | $29.25 | 3700 |
| 2024-04-02 | 29.49 | $29.16 | 8811 |
| 2024-04-01 | 29.53 | $29.19 | 2912 |
| 2024-03-28 | 29.57 | $30.10 | 5800 |
| 2024-03-27 | 29.53 | $30.05 | 3700 |
| 2024-03-26 | 29.49 | $29.26 | 4046 |
| 2024-03-25 | 29.53 | $29.34 | 2042 |
| 2024-03-22 | 29.57 | $29.35 | 3300 |
| 2024-03-21 | 29.61 | $30.50 | 4300 |
| 2024-03-20 | 29.54 | $29.22 | 4844 |
| 2024-03-19 | 29.60 | $29.05 | 2800 |
| 2024-03-18 | 29.68 | $29.00 | 2125 |
| 2024-03-15 | 29.79 | $29.36 | 11245 |
| 2024-03-14 | 29.87 | $28.75 | 4500 |
| 2024-03-13 | 30.03 | $29.81 | 2934 |
| 2024-03-12 | 30.08 | $29.56 | 2625 |
| 2024-03-11 | 30.16 | $29.52 | 3630 |
| 2024-03-08 | 30.25 | $29.37 | 8200 |
| 2024-03-07 | 30.35 | $30.22 | 2100 |
| 2024-03-06 | 30.37 | $30.10 | 4434 |
| 2024-03-05 | 30.40 | $30.01 | 4826 |
| 2024-03-04 | 30.45 | $29.70 | 9800 |
| 2024-03-01 | 30.53 | $30.48 | 3947 |
| 2024-02-29 | 30.56 | $30.42 | 6000 |
| 2024-02-28 | 30.60 | $29.84 | 6000 |
| 2024-02-27 | 30.71 | $30.11 | 2800 |
| 2024-02-26 | 30.83 | $30.01 | 2337 |
| 2024-02-23 | 30.97 | $30.25 | 8837 |
| 2024-02-22 | 31.12 | $30.89 | 5200 |
| 2024-02-21 | 31.22 | $30.52 | 3915 |
| 2024-02-20 | 31.38 | $30.61 | 8240 |
| 2024-02-16 | 31.55 | $32.69 | 3613 |
| 2024-02-15 | 31.53 | $32.48 | 7605 |
| 2024-02-14 | 31.53 | $30.74 | 5800 |
| 2024-02-13 | 31.72 | $29.33 | 10000 |
| 2024-02-12 | 32.05 | $30.92 | 11800 |
| 2024-02-09 | 32.25 | $30.13 | 15800 |
| 2024-02-08 | 32.54 | $29.45 | 6208 |
| 2024-02-07 | 32.93 | $29.97 | 40700 |
| 2024-02-06 | 33.30 | $30.55 | 11525 |
| 2024-02-05 | 33.63 | $31.00 | 5100 |
| 2024-02-02 | 33.94 | $31.40 | 8200 |
| 2024-02-01 | 34.23 | $32.91 | 8536 |
| 2024-01-31 | 34.38 | $33.01 | 13440 |
| 2024-01-30 | 34.55 | $34.56 | 1500 |
| 2024-01-29 | 34.57 | $34.43 | 1109 |
| 2024-01-26 | 34.61 | $34.67 | 3704 |
| 2024-01-25 | 34.65 | $35.51 | 11235 |
| 2024-01-24 | 34.63 | $34.88 | 10400 |
| 2024-01-23 | 34.68 | $34.10 | 9838 |
| 2024-01-22 | 34.83 | $35.70 | 7900 |
| 2024-01-19 | 34.85 | $33.81 | 7217 |
| 2024-01-18 | 35.09 | $33.28 | 3523 |
| 2024-01-17 | 35.40 | $33.20 | 2242 |
| 2024-01-16 | 35.76 | $33.54 | 5900 |
| 2024-01-12 | 36.11 | $33.81 | 26100 |
| 2024-01-11 | 36.46 | $35.02 | 6743 |
| 2024-01-10 | 36.70 | $35.19 | 3224 |
| 2024-01-09 | 36.93 | $35.27 | 5100 |
| 2024-01-08 | 37.17 | $35.31 | 7140 |
| 2024-01-05 | 37.40 | $35.20 | 17100 |
| 2024-01-04 | 37.66 | $35.43 | 4205 |
| 2024-01-03 | 37.91 | $35.10 | 6648 |
| 2024-01-02 | 38.19 | $36.95 | 18104 |
| 2023-12-29 | 38.30 | $34.38 | 30125 |
| 2023-12-28 | 38.66 | $37.96 | 6600 |
| 2023-12-27 | 38.67 | $37.85 | 90611 |
| 2023-12-26 | 38.67 | $39.54 | 11907 |
| 2023-12-22 | 38.49 | $38.08 | 41009 |
| 2023-12-21 | 38.43 | $39.10 | 13100 |
| 2023-12-20 | 38.26 | $40.22 | 30002 |
| 2023-12-19 | 37.95 | $41.12 | 10000 |
| 2023-12-18 | 37.52 | $39.07 | 33700 |
| 2023-12-15 | 37.28 | $41.50 | 67607 |
| 2023-12-14 | 36.77 | $38.68 | 11632 |
| 2023-12-13 | 36.51 | $38.56 | 17322 |
| 2023-12-12 | 36.25 | $36.39 | 10800 |
| 2023-12-11 | 36.16 | $36.71 | 12500 |
| 2023-12-08 | 36.02 | $36.98 | 10000 |
| 2023-12-07 | 35.82 | $37.03 | 12100 |
| 2023-12-06 | 35.60 | $37.77 | 13000 |
| 2023-12-05 | 35.27 | $36.84 | 5400 |
| 2023-12-04 | 35.00 | $37.70 | 10200 |
| 2023-12-01 | 34.63 | $36.91 | 15314 |
| 2023-11-30 | 34.31 | $35.24 | 4300 |
| 2023-11-29 | 34.12 | $35.14 | 8435 |
| 2023-11-28 | 33.92 | $34.50 | 8600 |
| 2023-11-27 | 33.76 | $34.96 | 8300 |
| 2023-11-24 | 33.53 | $35.25 | 5507 |
| 2023-11-22 | 33.25 | $34.90 | 3335 |
| 2023-11-21 | 32.96 | $34.06 | 6122 |
| 2023-11-20 | 32.73 | $35.23 | 5200 |
| 2023-11-17 | 32.34 | $35.80 | 14500 |
| 2023-11-16 | 31.86 | $34.90 | 3606 |
| 2023-11-15 | 31.43 | $34.12 | 7927 |
| 2023-11-14 | 31.04 | $34.51 | 9700 |
| 2023-11-13 | 30.58 | $31.22 | 25200 |
| 2023-11-10 | 30.41 | $31.54 | 6500 |
| 2023-11-09 | 30.19 | $31.21 | 8315 |
| 2023-11-08 | 29.97 | $31.00 | 3723 |
| 2023-11-07 | 29.74 | $31.20 | 5600 |
| 2023-11-06 | 29.48 | $31.77 | 3104 |
| 2023-11-03 | 29.14 | $32.30 | 5700 |
| 2023-11-02 | 28.72 | $31.58 | 9600 |
| 2023-11-01 | 28.35 | $30.02 | 25000 |
| 2023-10-31 | 28.11 | $30.73 | 7800 |
| 2023-10-30 | 27.79 | $30.30 | 6814 |
| 2023-10-27 | 27.50 | $29.37 | 4600 |
| 2023-10-26 | 27.31 | $29.40 | 7346 |
| 2023-10-25 | 27.12 | $28.10 | 11600 |
| 2023-10-24 | 27.08 | $27.37 | 9217 |
| 2023-10-23 | 27.14 | $27.00 | 7700 |
| 2023-10-20 | 27.27 | $27.66 | 13900 |
| 2023-10-19 | 27.38 | $27.39 | 3700 |
| 2023-10-18 | 27.56 | $27.39 | 14508 |
| 2023-10-17 | 27.77 | $26.76 | 17000 |
| 2023-10-16 | 28.09 | $26.75 | 15400 |
| 2023-10-13 | 28.45 | $26.00 | 10141 |
| 2023-10-12 | 28.94 | $26.00 | 12528 |
| 2023-10-11 | 29.46 | $26.44 | 10904 |
| 2023-10-10 | 29.97 | $26.70 | 12500 |
| 2023-10-09 | 30.50 | $26.37 | 8845 |
| 2023-10-06 | 31.08 | $26.93 | 36436 |
| 2023-10-05 | 31.64 | $26.40 | 19903 |
| 2023-10-04 | 32.27 | $27.05 | 17217 |
| 2023-10-03 | 32.86 | $27.69 | 9916 |
| 2023-10-02 | 33.42 | $28.82 | 9348 |
| 2023-09-29 | 33.89 | $30.35 | 7600 |
| 2023-09-28 | 34.23 | $31.95 | 13100 |
| 2023-09-27 | 34.43 | $32.39 | 12100 |
| 2023-09-26 | 34.59 | $33.59 | 14100 |
| 2023-09-25 | 34.66 | $35.42 | 4100 |
| 2023-09-22 | 34.54 | $35.90 | 7200 |
| 2023-09-21 | 34.37 | $35.70 | 4300 |
| 2023-09-20 | 34.22 | $35.99 | 4800 |
| 2023-09-19 | 34.04 | $35.34 | 8642 |
| 2023-09-18 | 33.91 | $36.30 | 14431 |
| 2023-09-15 | 33.70 | $36.10 | 26708 |
| 2023-09-14 | 33.50 | $34.03 | 4508 |
| 2023-09-13 | 33.52 | $33.94 | 6700 |
| 2023-09-12 | 33.55 | $33.49 | 3700 |
| 2023-09-11 | 33.65 | $33.00 | 3705 |
| 2023-09-08 | 33.82 | $32.15 | 3634 |
| 2023-09-07 | 34.09 | $31.31 | 19814 |
| 2023-09-06 | 34.47 | $32.11 | 5624 |
| 2023-09-05 | 34.81 | $32.79 | 4700 |
| 2023-09-01 | 35.10 | $33.49 | 5800 |
| 2023-08-31 | 35.34 | $33.04 | 7545 |
| 2023-08-30 | 35.65 | $34.50 | 1500 |
| 2023-08-29 | 35.83 | $34.81 | 8100 |
| 2023-08-28 | 35.99 | $35.51 | 3400 |
| 2023-08-25 | 36.08 | $34.70 | 3700 |
| 2023-08-24 | 36.26 | $34.55 | 4634 |
| 2023-08-23 | 36.46 | $35.09 | 4946 |
| 2023-08-22 | 36.61 | $34.29 | 6240 |
| 2023-08-21 | 36.83 | $35.57 | 4927 |
| 2023-08-18 | 36.92 | $36.30 | 8562 |
| 2023-08-17 | 36.92 | $36.53 | 9500 |
| 2023-08-16 | 36.87 | $36.45 | 10728 |
| 2023-08-15 | 36.81 | $36.53 | 13300 |
| 2023-08-14 | 36.71 | $37.58 | 5100 |
| 2023-08-11 | 36.48 | $37.80 | 4728 |
| 2023-08-10 | 36.19 | $37.70 | 6201 |
| 2023-08-09 | 35.88 | $37.29 | 7800 |
| 2023-08-08 | 35.57 | $37.71 | 12514 |
| 2023-08-07 | 35.19 | $37.62 | 3701 |
| 2023-08-04 | 34.79 | $37.50 | 14900 |
| 2023-08-03 | 34.37 | $37.40 | 24100 |
| 2023-08-02 | 33.92 | $36.50 | 8600 |
| 2023-08-01 | 33.53 | $36.50 | 15600 |
| 2023-07-31 | 33.13 | $36.23 | 11147 |
| 2023-07-28 | 32.73 | $36.13 | 17500 |
| 2023-07-27 | 32.31 | $36.00 | 12400 |
| 2023-07-26 | 31.89 | $35.50 | 13000 |
| 2023-07-25 | 31.50 | $34.20 | 17200 |
| 2023-07-24 | 31.21 | $32.52 | 12000 |
| 2023-07-21 | 31.08 | $31.74 | 5600 |
| 2023-07-20 | 31.03 | $31.95 | 14220 |
| 2023-07-19 | 30.94 | $31.43 | 14441 |
| 2023-07-18 | 30.90 | $30.77 | 13221 |
| 2023-07-17 | 30.93 | $30.54 | 6647 |
| 2023-07-14 | 30.97 | $30.37 | 6112 |
| 2023-07-13 | 31.03 | $30.44 | 6723 |
| 2023-07-12 | 31.08 | $30.56 | 8600 |
| 2023-07-11 | 31.11 | $30.58 | 8700 |
| 2023-07-10 | 31.15 | $30.93 | 10004 |
| 2023-07-07 | 31.15 | $30.84 | 30206 |
| 2023-07-06 | 31.15 | $30.50 | 14700 |
| 2023-07-05 | 31.19 | $31.38 | 7100 |
| 2023-07-03 | 31.13 | $31.78 | 7000 |
| 2023-06-30 | 31.02 | $32.15 | 25000 |
| 2023-06-29 | 30.86 | $31.78 | 17100 |
| 2023-06-28 | 30.71 | $31.44 | 14300 |
| 2023-06-27 | 30.58 | $31.43 | 26116 |
| 2023-06-26 | 30.44 | $31.37 | 27524 |
| 2023-06-23 | 30.29 | $31.17 | 606100 |
| 2023-06-22 | 30.15 | $31.18 | 27748 |
| 2023-06-21 | 29.99 | $30.90 | 38811 |
| 2023-06-20 | 29.84 | $30.40 | 41133 |
| 2023-06-16 | 29.74 | $30.21 | 111300 |
| 2023-06-15 | 29.65 | $30.25 | 69300 |
| 2023-06-14 | 29.54 | $30.18 | 93800 |
| 2023-06-13 | 29.45 | $30.42 | 34340 |
| 2023-06-12 | 29.32 | $30.33 | 20500 |
| 2023-06-09 | 29.19 | $30.35 | 14500 |
| 2023-06-08 | 29.06 | $30.26 | 18326 |
| 2023-06-07 | 28.93 | $30.29 | 74914 |
| 2023-06-06 | 28.80 | $29.95 | 14413 |
| 2023-06-05 | 28.69 | $29.22 | 22200 |
| 2023-06-02 | 28.66 | $29.15 | 11604 |
| 2023-06-01 | 28.64 | $28.67 | 4400 |
| 2023-05-31 | 28.68 | $28.42 | 7810 |
| 2023-05-30 | 28.75 | $27.76 | 8800 |
| 2023-05-26 | 28.91 | $28.25 | 3700 |
| 2023-05-25 | 29.04 | $28.32 | 2502 |
| 2023-05-24 | 29.18 | $28.50 | 1900 |
| 2023-05-23 | 29.34 | $28.50 | 5400 |
| 2023-05-22 | 29.51 | $28.31 | 7727 |
| 2023-05-19 | 29.74 | $28.50 | 12100 |
| 2023-05-18 | 29.97 | $29.10 | 10414 |
| 2023-05-17 | 30.19 | $29.29 | 4900 |
| 2023-05-16 | 30.41 | $29.28 | 4203 |
| 2023-05-15 | 30.67 | $29.06 | 10613 |
| 2023-05-12 | 30.98 | $29.14 | 7429 |
| 2023-05-11 | 31.31 | $28.97 | 15800 |
| 2023-05-10 | 31.69 | $29.47 | 7600 |
| 2023-05-09 | 32.06 | $29.60 | 13516 |
| 2023-05-08 | 32.44 | $29.61 | 10323 |
| 2023-05-05 | 32.85 | $30.25 | 12602 |
| 2023-05-04 | 33.23 | $30.05 | 11700 |
| 2023-05-03 | 33.65 | $30.70 | 21838 |
| 2023-05-02 | 34.04 | $30.90 | 16700 |
| 2023-05-01 | 34.43 | $32.06 | 9800 |
| 2023-04-28 | 34.73 | $32.73 | 11400 |
| 2023-04-27 | 34.98 | $33.20 | 9200 |
| 2023-04-26 | 35.20 | $33.13 | 13743 |
| 2023-04-25 | 35.44 | $33.53 | 22338 |
| 2023-04-24 | 35.66 | $34.80 | 19200 |
| 2023-04-21 | 35.77 | $35.13 | 8400 |
| 2023-04-20 | 35.86 | $35.50 | 12600 |
| 2023-04-19 | 35.91 | $35.75 | 5749 |
| 2023-04-18 | 35.94 | $35.88 | 4200 |
| 2023-04-17 | 35.97 | $35.80 | 10300 |
| 2023-04-14 | 36.00 | $35.75 | 12914 |
| 2023-04-13 | 36.05 | $35.86 | 8142 |
| 2023-04-12 | 36.10 | $36.00 | 11642 |
| 2023-04-11 | 36.14 | $35.98 | 18800 |
| 2023-04-10 | 36.20 | $35.72 | 12123 |
| 2023-04-06 | 36.30 | $35.66 | 6210 |
| 2023-04-05 | 36.42 | $35.72 | 5405 |
| 2023-04-04 | 36.55 | $35.90 | 19400 |
| 2023-04-03 | 36.67 | $36.37 | 14200 |
| 2023-03-31 | 36.77 | $35.96 | 12500 |
| 2023-03-30 | 36.93 | $35.55 | 6800 |
| 2023-03-29 | 37.14 | $36.17 | 9700 |
| 2023-03-28 | 37.31 | $36.46 | 16400 |
| 2023-03-27 | 37.47 | $36.83 | 4449 |
| 2023-03-24 | 37.60 | $36.80 | 13231 |
| 2023-03-23 | 37.75 | $36.91 | 26500 |
| 2023-03-22 | 37.90 | $36.05 | 12800 |
| 2023-03-21 | 38.15 | $36.55 | 3737 |
| 2023-03-20 | 38.37 | $36.59 | 23339 |
| 2023-03-17 | 38.59 | $36.59 | 19800 |
| 2023-03-16 | 38.83 | $37.70 | 7300 |
| 2023-03-15 | 38.97 | $37.51 | 6500 |
| 2023-03-14 | 39.13 | $38.40 | 2311 |
| 2023-03-13 | 39.22 | $38.13 | 8829 |
| 2023-03-10 | 39.33 | $38.89 | 13312 |
| 2023-03-09 | 39.38 | $38.84 | 13900 |
| 2023-03-08 | 39.43 | $39.55 | 16100 |
| 2023-03-07 | 39.41 | $39.20 | 7500 |
| 2023-03-06 | 39.42 | $39.34 | 7400 |
| 2023-03-03 | 39.42 | $39.51 | 6100 |
| 2023-03-02 | 39.41 | $39.63 | 5000 |
| 2023-03-01 | 39.38 | $39.41 | 6800 |
| 2023-02-28 | 39.35 | $39.61 | 8246 |
| 2023-02-27 | 39.29 | $39.55 | 5700 |
| 2023-02-24 | 39.22 | $39.52 | 27700 |
| 2023-02-23 | 39.14 | $39.62 | 18000 |
| 2023-02-22 | 39.03 | $39.37 | 45300 |
| 2023-02-21 | 38.93 | $39.36 | 3020 |
| 2023-02-17 | 38.82 | $39.48 | 3300 |
| 2023-02-16 | 38.68 | $39.20 | 5200 |
| 2023-02-15 | 38.56 | $39.09 | 5644 |
| 2023-02-14 | 38.42 | $38.99 | 7300 |
| 2023-02-13 | 38.29 | $39.24 | 12512 |
| 2023-02-10 | 38.11 | $39.22 | 4900 |
| 2023-02-09 | 37.93 | $39.45 | 24523 |
| 2023-02-08 | 37.70 | $39.07 | 14200 |
| 2023-02-07 | 37.50 | $39.36 | 23800 |
| 2023-02-06 | 37.25 | $38.95 | 26832 |
| 2023-02-03 | 37.03 | $39.14 | 11221 |
| 2023-02-02 | 36.77 | $39.40 | 35000 |
| 2023-02-01 | 36.47 | $39.00 | 81425 |
| 2023-01-31 | 36.20 | $36.30 | 4300 |
| 2023-01-30 | 36.18 | $36.30 | 5300 |
| 2023-01-27 | 36.17 | $36.31 | 1200 |
| 2023-01-26 | 36.15 | $36.28 | 11700 |
| 2023-01-25 | 36.13 | $36.44 | 1222 |
| 2023-01-24 | 36.10 | $36.20 | 1414 |
| 2023-01-23 | 36.09 | $36.14 | 15404 |
| 2023-01-20 | 36.08 | $36.46 | 2900 |
| 2023-01-19 | 36.05 | $35.98 | 24728 |
| 2023-01-18 | 36.07 | $35.98 | 11325 |
| 2023-01-17 | 36.09 | $35.85 | 7100 |
| 2023-01-13 | 36.12 | $36.07 | 12411 |
| 2023-01-12 | 36.14 | $36.54 | 2403 |
| 2023-01-11 | 36.11 | $36.15 | 12200 |
| 2023-01-10 | 36.11 | $35.80 | 43310 |
| 2023-01-09 | 36.15 | $35.96 | 6107 |
| 2023-01-06 | 36.16 | $35.96 | 2500 |
| 2023-01-05 | 36.17 | $35.90 | 1017 |
| 2023-01-04 | 36.19 | $35.90 | 23200 |
| 2023-01-03 | 36.19 | $35.90 | 7500 |
| 2022-12-30 | 36.20 | $36.66 | 17640 |
| 2022-12-29 | 36.12 | $36.00 | 10641 |
| 2022-12-28 | 36.10 | $35.90 | 8700 |
| 2022-12-27 | 36.09 | $36.00 | 10200 |
| 2022-12-23 | 36.06 | $36.26 | 1725 |
| 2022-12-22 | 36.00 | $36.51 | 3308 |
| 2022-12-21 | 35.91 | $36.51 | 7500 |
| 2022-12-20 | 35.81 | $36.80 | 9500 |
| 2022-12-19 | 35.67 | $36.57 | 2400 |
| 2022-12-16 | 35.55 | $36.51 | 3900 |
| 2022-12-15 | 35.42 | $36.69 | 4400 |
| 2022-12-14 | 35.27 | $36.32 | 4300 |
| 2022-12-13 | 35.13 | $35.91 | 13600 |
| 2022-12-12 | 35.04 | $35.89 | 2844 |
| 2022-12-09 | 34.93 | $35.02 | 2638 |
| 2022-12-08 | 34.91 | $35.10 | 15700 |
| 2022-12-07 | 34.88 | $35.10 | 7900 |
| 2022-12-06 | 34.85 | $34.99 | 4242 |
| 2022-12-05 | 34.83 | $34.96 | 2013 |
| 2022-12-02 | 34.81 | $34.99 | 3600 |
| 2022-12-01 | 34.78 | $34.80 | 2944 |
| 2022-11-30 | 34.76 | $35.08 | 1700 |
| 2022-11-29 | 34.71 | $35.00 | 1700 |
| 2022-11-28 | 34.65 | $34.95 | 3800 |
| 2022-11-25 | 34.59 | $35.00 | 326 |
| 2022-11-23 | 34.52 | $34.80 | 17336 |
| 2022-11-22 | 34.45 | $35.15 | 9109 |
| 2022-11-21 | 34.34 | $34.69 | 7842 |
| 2022-11-18 | 34.27 | $34.53 | 1525 |
| 2022-11-17 | 34.20 | $34.45 | 2200 |
| 2022-11-16 | 34.12 | $34.38 | 5200 |
| 2022-11-15 | 34.05 | $34.10 | 24800 |
| 2022-11-14 | 34.00 | $34.61 | 1600 |
| 2022-11-11 | 33.89 | $34.60 | 2100 |
| 2022-11-10 | 33.77 | $34.62 | 2900 |
| 2022-11-09 | 33.63 | $34.60 | 4203 |
| 2022-11-08 | 33.48 | $34.90 | 3800 |
| 2022-11-07 | 33.29 | $35.37 | 1130 |
| 2022-11-04 | 33.03 | $34.45 | 17900 |
| 2022-11-03 | 32.85 | $33.89 | 42900 |
| 2022-11-02 | 32.71 | $33.03 | 4500 |
| 2022-11-01 | 32.65 | $33.00 | 1700 |
| 2022-10-31 | 32.59 | $33.00 | 14030 |
| 2022-10-28 | 32.52 | $33.28 | 3242 |
| 2022-10-27 | 32.42 | $33.22 | 9915 |
| 2022-10-26 | 32.32 | $32.50 | 600 |
| 2022-10-25 | 32.30 | $32.60 | 1501 |
| 2022-10-24 | 32.26 | $32.60 | 405 |
| 2022-10-21 | 32.23 | $32.56 | 1800 |
| 2022-10-20 | 32.21 | $32.54 | 1500 |
| 2022-10-19 | 32.18 | $32.59 | 925 |
| 2022-10-18 | 32.16 | $32.94 | 5944 |
| 2022-10-17 | 32.11 | $32.62 | 2514 |
| 2022-10-14 | 32.09 | $32.45 | 7126 |
| 2022-10-13 | 32.09 | $31.81 | 3100 |
| 2022-10-12 | 32.16 | $31.61 | 5714 |
| 2022-10-11 | 32.25 | $31.25 | 4138 |
| 2022-10-10 | 32.39 | $31.54 | 5308 |
| 2022-10-07 | 32.51 | $31.79 | 8148 |
| 2022-10-06 | 32.61 | $31.96 | 1000 |
| 2022-10-05 | 32.70 | $31.98 | 2600 |
| 2022-10-04 | 32.79 | $31.50 | 24234 |
| 2022-10-03 | 32.93 | $32.52 | 8200 |
| 2022-09-30 | 32.98 | $32.44 | 5639 |
| 2022-09-29 | 33.04 | $32.08 | 13204 |
| 2022-09-28 | 33.14 | $33.00 | 13608 |
| 2022-09-27 | 33.15 | $32.90 | 16000 |
| 2022-09-26 | 33.18 | $33.03 | 8922 |
| 2022-09-23 | 33.18 | $33.45 | 11400 |
| 2022-09-22 | 33.15 | $33.00 | 12200 |
| 2022-09-21 | 33.16 | $33.14 | 3600 |
| 2022-09-20 | 33.16 | $33.33 | 3100 |
| 2022-09-19 | 33.14 | $33.02 | 5100 |
| 2022-09-16 | 33.15 | $34.39 | 83230 |
| 2022-09-15 | 33.02 | $33.00 | 11700 |
| 2022-09-14 | 33.02 | $32.95 | 18500 |
| 2022-09-13 | 33.03 | $33.00 | 9902 |
| 2022-09-12 | 33.04 | $33.00 | 3700 |
| 2022-09-09 | 33.04 | $32.99 | 5649 |
| 2022-09-08 | 33.05 | $33.00 | 12230 |
| 2022-09-07 | 33.05 | $33.00 | 600 |
| 2022-09-06 | 33.06 | $33.08 | 2011 |
| 2022-09-02 | 33.06 | $33.00 | 4201 |
| 2022-09-01 | 33.06 | $33.11 | 9638 |
| 2022-08-31 | 33.04 | $33.00 | 1600 |
| 2022-08-30 | 33.04 | $33.00 | 4600 |
| 2022-08-29 | 33.03 | $32.99 | 4000 |
| 2022-08-26 | 33.02 | $33.00 | 31000 |
| 2022-08-25 | 33.00 | $33.00 | 4105 |
| 2022-08-24 | 32.98 | $33.01 | 1233 |
| 2022-08-23 | 32.95 | $33.30 | 275 |
| 2022-08-22 | 32.88 | $33.30 | 1800 |
| 2022-08-19 | 32.81 | $33.17 | 1200 |
| 2022-08-18 | 32.75 | $33.00 | 10830 |
| 2022-08-17 | 32.70 | $32.99 | 15918 |
| 2022-08-16 | 32.65 | $33.00 | 4300 |
| 2022-08-15 | 32.58 | $33.15 | 9139 |
| 2022-08-12 | 32.49 | $33.00 | 11200 |
| 2022-08-11 | 32.40 | $33.00 | 2206 |
| 2022-08-10 | 32.30 | $33.39 | 14600 |
| 2022-08-09 | 32.16 | $32.80 | 15800 |
| 2022-08-08 | 32.06 | $32.75 | 13300 |
| 2022-08-05 | 31.96 | $32.03 | 2710 |
| 2022-08-04 | 31.92 | $32.40 | 307 |
| 2022-08-03 | 31.85 | $32.40 | 2534 |
| 2022-08-02 | 31.77 | $32.43 | 1100 |
| 2022-08-01 | 31.68 | $32.45 | 700 |
| 2022-07-29 | 31.58 | $31.55 | 11300 |
| 2022-07-28 | 31.58 | $32.00 | 3100 |
| 2022-07-27 | 31.52 | $32.00 | 3300 |
| 2022-07-26 | 31.45 | $32.00 | 1800 |
| 2022-07-25 | 31.38 | $32.00 | 2400 |
| 2022-07-22 | 31.30 | $32.00 | 2017 |
| 2022-07-21 | 31.22 | $32.36 | 7707 |
| 2022-07-20 | 31.09 | $31.20 | 5847 |
| 2022-07-19 | 31.08 | $30.96 | 408 |
| 2022-07-18 | 31.07 | $31.00 | 600 |
| 2022-07-15 | 31.05 | $31.00 | 3137 |
| 2022-07-14 | 31.01 | $30.89 | 287 |
| 2022-07-13 | 30.98 | $30.89 | 3300 |
| 2022-07-12 | 30.95 | $31.02 | 3700 |
| 2022-07-11 | 30.91 | $31.34 | 300 |
| 2022-07-08 | 30.85 | $31.34 | 700 |
| 2022-07-07 | 30.79 | $31.35 | 849 |
| 2022-07-06 | 30.74 | $31.23 | 2449 |
| 2022-07-05 | 30.71 | $31.65 | 11700 |
| 2022-07-01 | 30.63 | $31.25 | 819 |
| 2022-06-30 | 30.60 | $31.49 | 15007 |
| 2022-06-29 | 30.54 | $30.69 | 2504 |
| 2022-06-28 | 30.58 | $30.35 | 1500 |
| 2022-06-27 | 30.65 | $31.14 | 6300 |
| 2022-06-24 | 30.66 | $30.60 | 3400 |
| 2022-06-23 | 30.74 | $31.00 | 9500 |
| 2022-06-22 | 30.77 | $30.51 | 36300 |
| 2022-06-21 | 30.87 | $30.28 | 44323 |
| 2022-06-17 | 31.00 | $29.61 | 86709 |
| 2022-06-16 | 31.20 | $27.50 | 135600 |
| 2022-06-15 | 31.64 | $28.50 | 69400 |
| 2022-06-14 | 32.00 | $29.25 | 17800 |
| 2022-06-13 | 32.31 | $31.25 | 20816 |
| 2022-06-10 | 32.43 | $32.25 | 6200 |
| 2022-06-09 | 32.47 | $32.39 | 8219 |
| 2022-06-08 | 32.49 | $32.65 | 8924 |
| 2022-06-07 | 32.50 | $32.59 | 9200 |
| 2022-06-06 | 32.51 | $31.73 | 21220 |
| 2022-06-03 | 32.62 | $32.06 | 6500 |
| 2022-06-02 | 32.70 | $32.06 | 4610 |
| 2022-06-01 | 32.79 | $32.40 | 2500 |
| 2022-05-31 | 32.85 | $32.80 | 1900 |
| 2022-05-27 | 32.88 | $32.67 | 5218 |
| 2022-05-26 | 32.93 | $32.73 | 5749 |
| 2022-05-25 | 32.99 | $32.65 | 900 |
| 2022-05-24 | 33.06 | $32.24 | 6306 |
| 2022-05-23 | 33.18 | $32.63 | 4244 |
| 2022-05-20 | 33.28 | $32.55 | 931 |
| 2022-05-19 | 33.40 | $32.68 | 1713 |
| 2022-05-18 | 33.51 | $32.57 | 9500 |
| 2022-05-17 | 33.65 | $33.57 | 1120 |
| 2022-05-16 | 33.69 | $33.36 | 1500 |
| 2022-05-13 | 33.75 | $32.90 | 2821 |
| 2022-05-12 | 33.86 | $33.20 | 19200 |
| 2022-05-11 | 33.94 | $33.03 | 6229 |
| 2022-05-10 | 34.04 | $33.40 | 4700 |
| 2022-05-09 | 34.11 | $33.82 | 3300 |
| 2022-05-06 | 34.14 | $33.70 | 1600 |
| 2022-05-05 | 34.19 | $33.49 | 4042 |
| 2022-05-04 | 34.26 | $33.85 | 14500 |
| 2022-05-03 | 34.31 | $33.21 | 6331 |
| 2022-05-02 | 34.42 | $33.97 | 1814 |
| 2022-04-29 | 34.46 | $34.36 | 1515 |
| 2022-04-28 | 34.47 | $34.60 | 10708 |
| 2022-04-27 | 34.45 | $35.44 | 600 |
| 2022-04-26 | 34.35 | $34.50 | 400 |
| 2022-04-25 | 34.35 | $34.50 | 3544 |
| 2022-04-22 | 34.35 | $35.30 | 537 |
| 2022-04-21 | 34.27 | $35.41 | 2211 |
| 2022-04-20 | 34.19 | $34.20 | 16500 |
| 2022-04-19 | 34.23 | $33.85 | 12047 |
| 2022-04-18 | 34.31 | $33.39 | 200 |
| 2022-04-14 | 34.44 | $33.40 | 7546 |
| 2022-04-13 | 34.58 | $33.75 | 11500 |
| 2022-04-12 | 34.70 | $34.03 | 530 |
| 2022-04-11 | 34.79 | $33.90 | 5900 |
| 2022-04-08 | 34.89 | $34.18 | 16500 |
| 2022-04-07 | 34.97 | $34.33 | 9142 |
| 2022-04-06 | 35.04 | $34.58 | 800 |
| 2022-04-05 | 35.09 | $35.22 | 500 |
| 2022-04-04 | 35.06 | $34.80 | 350 |
| 2022-04-01 | 35.08 | $34.80 | 3549 |
| 2022-03-31 | 35.10 | $34.50 | 6034 |
| 2022-03-30 | 35.15 | $34.90 | 1700 |
| 2022-03-29 | 35.16 | $34.39 | 5026 |
| 2022-03-28 | 35.22 | $35.16 | 600 |
| 2022-03-25 | 35.20 | $35.84 | 1106 |
| 2022-03-24 | 35.11 | $35.80 | 300 |
| 2022-03-23 | 35.03 | $35.80 | 443 |
| 2022-03-22 | 34.94 | $35.23 | 5300 |
| 2022-03-21 | 34.91 | $35.75 | 2900 |
| 2022-03-18 | 34.84 | $35.52 | 14425 |
| 2022-03-17 | 34.79 | $35.33 | 119 |
| 2022-03-16 | 34.76 | $34.99 | 500 |
| 2022-03-15 | 34.77 | $34.43 | 1100 |
| 2022-03-14 | 34.84 | $34.31 | 746 |
| 2022-03-11 | 34.93 | $34.76 | 1400 |
| 2022-03-10 | 34.98 | $34.98 | 4441 |
| 2022-03-09 | 35.02 | $34.46 | 4400 |
| 2022-03-08 | 35.11 | $34.32 | 12900 |
| 2022-03-07 | 35.23 | $34.73 | 1900 |
| 2022-03-04 | 35.31 | $34.57 | 4205 |
| 2022-03-03 | 35.41 | $34.61 | 1400 |
| 2022-03-02 | 35.52 | $34.99 | 400 |
| 2022-03-01 | 35.60 | $34.30 | 3200 |
| 2022-02-28 | 35.76 | $34.65 | 5700 |
| 2022-02-25 | 35.89 | $35.00 | 800 |
| 2022-02-24 | 35.99 | $35.56 | 3122 |
| 2022-02-23 | 36.04 | $35.85 | 16700 |
| 2022-02-22 | 36.07 | $35.80 | 4000 |
| 2022-02-18 | 36.10 | $36.30 | 5100 |
| 2022-02-17 | 36.09 | $36.15 | 1724 |
| 2022-02-16 | 36.10 | $36.08 | 6800 |
| 2022-02-15 | 36.11 | $35.91 | 200 |
| 2022-02-14 | 36.15 | $35.91 | 1205 |
| 2022-02-11 | 36.19 | $35.90 | 900 |
| 2022-02-10 | 36.23 | $36.20 | 205 |
| 2022-02-09 | 36.25 | $35.86 | 400 |
| 2022-02-08 | 36.30 | $35.91 | 1505 |
| 2022-02-07 | 36.35 | $36.13 | 1044 |
| 2022-02-04 | 36.38 | $36.00 | — |
| 2022-02-03 | 36.43 | $36.00 | 1524 |
| 2022-02-02 | 36.48 | $36.58 | — |
| 2022-02-01 | 36.47 | $36.58 | 300 |
| 2022-01-31 | 36.47 | $36.49 | 1600 |
| 2022-01-28 | 36.49 | $35.99 | 1900 |
| 2022-01-27 | 36.55 | $36.29 | 800 |
| 2022-01-26 | 36.58 | $36.10 | 450 |
| 2022-01-25 | 36.64 | $36.10 | 235 |
| 2022-01-24 | 36.69 | $36.80 | 525 |
| 2022-01-21 | 36.68 | $36.80 | 562 |
| 2022-01-20 | 36.65 | $36.80 | 581 |
| 2022-01-19 | 36.63 | $36.80 | 700 |
| 2022-01-18 | 36.59 | $36.35 | 4338 |
| 2022-01-14 | 36.60 | $36.69 | 590 |
| 2022-01-13 | 36.56 | $36.69 | 3003 |
| 2022-01-12 | 36.53 | $37.00 | 2249 |
| 2022-01-11 | 36.46 | $36.09 | 600 |
| 2022-01-10 | 36.47 | $36.09 | 433 |
| 2022-01-07 | 36.48 | $36.60 | 1400 |
| 2022-01-06 | 36.43 | $36.90 | 900 |
| 2022-01-05 | 36.35 | $36.90 | 1000 |
| 2022-01-04 | 36.26 | $36.70 | 3943 |
| 2022-01-03 | 36.17 | $37.03 | 500 |
| 2021-12-31 | 36.05 | $37.88 | 3000 |
| 2021-12-30 | 35.82 | $36.26 | 5800 |
| 2021-12-29 | 35.74 | $36.51 | 5615 |
| 2021-12-28 | 35.62 | $36.20 | 5300 |
| 2021-12-27 | 35.54 | $36.25 | 6217 |
| 2021-12-23 | 35.45 | $36.49 | 2400 |
| 2021-12-22 | 35.33 | $35.35 | 4506 |
| 2021-12-21 | 35.34 | $35.35 | 2049 |
| 2021-12-20 | 35.34 | $35.35 | 230 |
| 2021-12-17 | 35.36 | $35.45 | 1900 |
| 2021-12-16 | 35.37 | $35.71 | 815 |
| 2021-12-15 | 35.36 | $36.35 | 4541 |
| 2021-12-14 | 35.30 | $35.67 | 2604 |
| 2021-12-13 | 35.30 | $34.86 | 3239 |
| 2021-12-10 | 35.39 | $35.99 | 1620 |
| 2021-12-09 | 35.37 | $34.65 | 2300 |
| 2021-12-08 | 35.49 | $35.95 | 1402 |
| 2021-12-07 | 35.48 | $34.85 | 1625 |
| 2021-12-06 | 35.59 | $34.70 | 10105 |
| 2021-12-03 | 35.72 | $34.11 | 1050 |
| 2021-12-02 | 35.91 | $34.11 | 1125 |
| 2021-12-01 | 36.11 | $34.11 | 700 |
| 2021-11-30 | 36.32 | $34.50 | 8102 |
| 2021-11-29 | 36.49 | $36.46 | 300 |
| 2021-11-26 | 36.48 | $35.79 | 2733 |
| 2021-11-24 | 36.52 | $36.75 | 337 |
| 2021-11-23 | 36.47 | $36.55 | 600 |
| 2021-11-22 | 36.44 | $36.98 | 2322 |
| 2021-11-19 | 36.36 | $37.20 | 3300 |
| 2021-11-18 | 36.25 | $36.26 | 1162 |
| 2021-11-17 | 36.23 | $36.26 | 423 |
| 2021-11-16 | 36.19 | $37.00 | 1200 |
| 2021-11-15 | 36.07 | $37.00 | 2100 |
| 2021-11-12 | 35.94 | $36.40 | 600 |
| 2021-11-11 | 35.85 | $36.25 | 900 |
| 2021-11-10 | 35.78 | $36.40 | 2300 |
| 2021-11-09 | 35.68 | $36.39 | 650 |
| 2021-11-08 | 35.58 | $36.39 | 1015 |
| 2021-11-05 | 35.47 | $35.75 | 4100 |
| 2021-11-04 | 35.41 | $36.00 | 4839 |
| 2021-11-03 | 35.33 | $35.89 | 1400 |
| 2021-11-02 | 35.25 | $35.69 | 6827 |
| 2021-11-01 | 35.19 | $35.50 | 4244 |
| 2021-10-29 | 35.15 | $35.34 | 1613 |
| 2021-10-28 | 35.12 | $35.57 | 919 |
| 2021-10-27 | 35.08 | $35.34 | 2049 |
| 2021-10-26 | 35.05 | $36.89 | 2500 |
| 2021-10-25 | 34.88 | $35.40 | 1300 |
| 2021-10-22 | 34.86 | $35.25 | 600 |
| 2021-10-21 | 34.85 | $35.38 | 1820 |
| 2021-10-20 | 34.84 | $33.74 | 6800 |
| 2021-10-19 | 35.00 | $34.15 | 1325 |
| 2021-10-18 | 35.14 | $34.35 | 417 |
| 2021-10-15 | 35.27 | $34.80 | 1100 |
| 2021-10-14 | 35.37 | $34.50 | 800 |
| 2021-10-13 | 35.51 | $34.75 | 2300 |
| 2021-10-12 | 35.65 | $36.00 | 2215 |
| 2021-10-11 | 35.68 | $34.08 | 600 |
| 2021-10-08 | 35.90 | $35.09 | 1006 |
| 2021-10-07 | 36.04 | $34.88 | 3100 |
| 2021-10-06 | 36.21 | $35.13 | 1400 |
| 2021-10-05 | 36.36 | $35.26 | 1700 |
| 2021-10-04 | 36.52 | $35.11 | 1300 |
| 2021-10-01 | 36.69 | $35.36 | 817 |
| 2021-09-30 | 36.85 | $36.14 | 316 |
| 2021-09-29 | 36.95 | $36.04 | 300 |
| 2021-09-28 | 37.05 | $36.05 | 3400 |
| 2021-09-27 | 37.17 | $36.38 | 3322 |
| 2021-09-24 | 37.25 | $36.50 | 3500 |
| 2021-09-23 | 37.33 | $37.00 | 602 |
| 2021-09-22 | 37.36 | $37.00 | 4223 |
| 2021-09-21 | 37.39 | $37.17 | 1300 |
| 2021-09-20 | 37.41 | $37.05 | 530 |
| 2021-09-17 | 37.44 | $37.95 | 6900 |
| 2021-09-16 | 37.38 | $37.79 | 375 |
| 2021-09-15 | 37.34 | $37.79 | 531 |
| 2021-09-14 | 37.29 | $37.95 | 400 |
| 2021-09-13 | 37.22 | $36.95 | 2101 |
| 2021-09-10 | 37.25 | $37.25 | 237 |
| 2021-09-09 | 37.26 | $37.25 | 168 |
| 2021-09-08 | 37.26 | $37.25 | 134 |
| 2021-09-07 | 37.28 | $37.25 | 1920 |
| 2021-09-03 | 37.29 | $37.17 | 100 |
| 2021-09-02 | 37.32 | $37.17 | — |
| 2021-09-01 | 37.36 | $37.17 | 500 |
| 2021-08-31 | 37.41 | $37.40 | 3800 |
| 2021-08-30 | 37.44 | $37.20 | 3111 |
| 2021-08-27 | 37.49 | $37.25 | 7426 |
| 2021-08-26 | 37.54 | $37.25 | 2100 |
| 2021-08-25 | 37.59 | $36.80 | 1200 |
| 2021-08-24 | 37.69 | $37.29 | 6300 |
| 2021-08-23 | 37.75 | $37.86 | 500 |
| 2021-08-20 | 37.75 | $38.19 | 1207 |
| 2021-08-19 | 37.71 | $36.84 | 200 |
| 2021-08-18 | 37.82 | $37.04 | 2200 |
| 2021-08-17 | 37.91 | $36.96 | 2400 |
| 2021-08-16 | 38.01 | $37.24 | 2133 |
| 2021-08-13 | 38.09 | $37.26 | 1700 |
| 2021-08-12 | 38.18 | $38.05 | — |
| 2021-08-11 | 38.19 | $38.05 | 6513 |
| 2021-08-10 | 38.20 | $38.14 | 2608 |
| 2021-08-09 | 38.22 | $38.40 | 2000 |
| 2021-08-06 | 38.21 | $38.33 | 708 |
| 2021-08-05 | 38.20 | $39.00 | 4406 |
| 2021-08-04 | 38.13 | $38.89 | 700 |
| 2021-08-03 | 38.07 | $38.25 | 6000 |
| 2021-08-02 | 38.08 | $37.72 | 500 |
| 2021-07-30 | 38.14 | $37.73 | 5300 |
| 2021-07-29 | 38.20 | $37.69 | 245 |
| 2021-07-28 | 38.28 | $37.70 | 532 |
| 2021-07-27 | 38.36 | $37.84 | 1212 |
| 2021-07-26 | 38.43 | $37.82 | 600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
45.46
2026-07-23
Close Price
$44.15
Vol: 7531
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.52
Average
35.99
Maximum
45.91
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 45.46 | $44.15 | 7531 |
| 2026-07-22 | 45.68 | $44.49 | 10500 |
| 2026-07-21 | 45.86 | $45.26 | 10900 |
| 2026-07-20 | 45.91 | $45.87 | 7714 |
| 2026-07-17 | 45.83 | $46.15 | 13906 |
| 2026-07-16 | 45.67 | $47.45 | 6800 |
| 2026-07-15 | 45.21 | $45.68 | 9600 |
| 2026-07-14 | 45.04 | $45.45 | 2301 |
| 2026-07-13 | 44.89 | $45.29 | 1400 |
| 2026-07-10 | 44.75 | $44.65 | 3804 |
| 2026-07-09 | 44.72 | $44.65 | 7100 |
| 2026-07-08 | 44.69 | $44.29 | 7100 |
| 2026-07-07 | 44.72 | $43.49 | 2100 |
| 2026-07-06 | 44.91 | $43.73 | 2900 |
| 2026-07-02 | 45.09 | $44.40 | 4100 |
| 2026-07-01 | 45.15 | $45.73 | 4045 |
| 2026-06-30 | 44.94 | $44.38 | 3300 |
| 2026-06-29 | 44.97 | $44.35 | 10111 |
| 2026-06-26 | 45.01 | $45.52 | 77931 |
| 2026-06-25 | 44.80 | $45.49 | 3400 |
| 2026-06-24 | 44.56 | $45.23 | 12433 |
| 2026-06-23 | 44.33 | $44.61 | 5310 |
| 2026-06-22 | 44.19 | $43.51 | 5300 |
| 2026-06-18 | 44.26 | $44.71 | 17319 |
| 2026-06-17 | 44.08 | $43.93 | 6600 |
| 2026-06-16 | 44.04 | $44.19 | 6110 |
| 2026-06-15 | 43.93 | $44.78 | 4432 |
| 2026-06-12 | 43.67 | $45.00 | 4800 |
| 2026-06-11 | 43.32 | $44.64 | 4730 |
| 2026-06-10 | 42.99 | $44.67 | 8500 |
| 2026-06-09 | 42.60 | $43.40 | 5406 |
| 2026-06-08 | 42.41 | $42.29 | 3500 |
| 2026-06-05 | 42.42 | $42.25 | 2503 |
| 2026-06-04 | 42.44 | $42.25 | 11825 |
| 2026-06-03 | 42.47 | $40.42 | 10400 |
| 2026-06-02 | 42.88 | $41.96 | 2400 |
| 2026-06-01 | 43.03 | $42.24 | 5639 |
| 2026-05-29 | 43.15 | $43.39 | 5500 |
| 2026-05-28 | 43.04 | $42.97 | 6468 |
| 2026-05-27 | 43.00 | $42.91 | 4104 |
| 2026-05-26 | 42.96 | $42.32 | 4800 |
| 2026-05-22 | 43.04 | $42.66 | 5600 |
| 2026-05-21 | 43.05 | $42.87 | 6846 |
| 2026-05-20 | 43.02 | $42.70 | 5014 |
| 2026-05-19 | 43.01 | $42.50 | 3200 |
| 2026-05-18 | 43.05 | $42.20 | 9523 |
| 2026-05-15 | 43.15 | $41.45 | 5340 |
| 2026-05-14 | 43.41 | $42.71 | 3208 |
| 2026-05-13 | 43.45 | $42.92 | 6200 |
| 2026-05-12 | 43.45 | $42.73 | 4300 |
| 2026-05-11 | 43.48 | $42.36 | 6135 |
| 2026-05-08 | 43.58 | $43.55 | 1941 |
| 2026-05-07 | 43.45 | $44.25 | 6920 |
| 2026-05-06 | 43.14 | $44.15 | 7540 |
| 2026-05-05 | 42.79 | $43.60 | 5100 |
| 2026-05-04 | 42.50 | $42.70 | 12726 |
| 2026-05-01 | 42.34 | $42.66 | 4100 |
| 2026-04-30 | 42.16 | $42.20 | 11600 |
| 2026-04-29 | 42.04 | $42.22 | 2903 |
| 2026-04-28 | 41.90 | $43.05 | 14623 |
| 2026-04-27 | 41.55 | $41.90 | 8400 |
| 2026-04-24 | 41.38 | $41.88 | 2301 |
| 2026-04-23 | 41.19 | $41.43 | 4108 |
| 2026-04-22 | 41.06 | $41.81 | 3446 |
| 2026-04-21 | 40.82 | $41.13 | 12448 |
| 2026-04-20 | 40.68 | $41.15 | 4900 |
| 2026-04-17 | 40.51 | $41.72 | 7803 |
| 2026-04-16 | 40.19 | $41.02 | 5900 |
| 2026-04-15 | 39.97 | $41.00 | 2741 |
| 2026-04-14 | 39.71 | $41.10 | 2100 |
| 2026-04-13 | 39.39 | $41.28 | 8400 |
| 2026-04-10 | 38.97 | $40.50 | 10517 |
| 2026-04-09 | 38.66 | $39.82 | 5416 |
| 2026-04-08 | 38.44 | $39.03 | 5200 |
| 2026-04-07 | 38.35 | $38.63 | 4142 |
| 2026-04-06 | 38.33 | $38.35 | 3700 |
| 2026-04-02 | 38.37 | $38.38 | 2305 |
| 2026-04-01 | 38.42 | $38.61 | 2720 |
| 2026-03-31 | 38.42 | $38.20 | 3415 |
| 2026-03-30 | 38.52 | $39.60 | 7600 |
| 2026-03-27 | 38.34 | $38.47 | 3038 |
| 2026-03-26 | 38.37 | $38.55 | 3100 |
| 2026-03-25 | 38.39 | $38.34 | 3100 |
| 2026-03-24 | 38.46 | $38.75 | 4223 |
| 2026-03-23 | 38.46 | $39.29 | 6715 |
| 2026-03-20 | 38.35 | $38.13 | 21829 |
| 2026-03-19 | 38.47 | $38.22 | 7199 |
| 2026-03-18 | 38.59 | $38.29 | 11500 |
| 2026-03-17 | 38.72 | $39.07 | 14626 |
| 2026-03-16 | 38.71 | $39.60 | 10800 |
| 2026-03-13 | 38.59 | $38.71 | 13816 |
| 2026-03-12 | 38.65 | $38.31 | 4040 |
| 2026-03-11 | 38.80 | $38.66 | 12500 |
| 2026-03-10 | 38.91 | $38.35 | 6004 |
| 2026-03-09 | 39.10 | $38.30 | 79800 |
| 2026-03-06 | 39.33 | $39.06 | 27500 |
| 2026-03-05 | 39.45 | $38.46 | 9800 |
| 2026-03-04 | 39.72 | $39.65 | 1811 |
| 2026-03-03 | 39.78 | $39.48 | 4939 |
| 2026-03-02 | 39.88 | $40.19 | 43805 |
| 2026-02-27 | 39.86 | $38.72 | 14033 |
| 2026-02-26 | 40.15 | $39.99 | 3900 |
| 2026-02-25 | 40.21 | $39.64 | 12510 |
| 2026-02-24 | 40.36 | $39.74 | 8003 |
| 2026-02-23 | 40.52 | $39.11 | 6834 |
| 2026-02-20 | 40.83 | $40.53 | 3000 |
| 2026-02-19 | 40.90 | $40.25 | 6600 |
| 2026-02-18 | 41.03 | $40.36 | 10300 |
| 2026-02-17 | 41.16 | $40.21 | 5905 |
| 2026-02-13 | 41.35 | $39.90 | 16900 |
| 2026-02-12 | 41.63 | $40.58 | 3700 |
| 2026-02-11 | 41.81 | $40.57 | 12600 |
| 2026-02-10 | 42.01 | $42.11 | 2900 |
| 2026-02-09 | 41.92 | $42.46 | 1809 |
| 2026-02-06 | 41.74 | $42.04 | 12400 |
| 2026-02-05 | 41.62 | $43.98 | 7500 |
| 2026-02-04 | 41.06 | $42.01 | 11532 |
| 2026-02-03 | 40.83 | $41.95 | 2300 |
| 2026-02-02 | 40.57 | $42.00 | 5800 |
| 2026-01-30 | 40.27 | $40.92 | 6606 |
| 2026-01-29 | 40.13 | $40.69 | 4500 |
| 2026-01-28 | 40.03 | $39.63 | 3629 |
| 2026-01-27 | 40.14 | $40.39 | 2346 |
| 2026-01-26 | 40.10 | $40.43 | 5800 |
| 2026-01-23 | 40.05 | $39.55 | 4800 |
| 2026-01-22 | 40.18 | $40.60 | 3900 |
| 2026-01-21 | 40.10 | $41.25 | 6800 |
| 2026-01-20 | 39.88 | $39.36 | 2500 |
| 2026-01-16 | 40.03 | $40.02 | 5000 |
| 2026-01-15 | 40.06 | $40.40 | 2807 |
| 2026-01-14 | 40.01 | $39.92 | 2413 |
| 2026-01-13 | 40.07 | $39.31 | 3200 |
| 2026-01-12 | 40.26 | $39.83 | 5426 |
| 2026-01-09 | 40.37 | $40.18 | 4300 |
| 2026-01-08 | 40.43 | $40.69 | 3909 |
| 2026-01-07 | 40.39 | $39.46 | 4800 |
| 2026-01-06 | 40.60 | $39.37 | 11500 |
| 2026-01-05 | 40.87 | $39.97 | 5500 |
| 2026-01-02 | 41.06 | $39.68 | 30143 |
| 2025-12-31 | 41.33 | $39.85 | 5641 |
| 2025-12-30 | 41.61 | $40.42 | 2610 |
| 2025-12-29 | 41.82 | $40.76 | 4417 |
| 2025-12-26 | 41.98 | $40.88 | 2549 |
| 2025-12-24 | 42.14 | $41.04 | 2526 |
| 2025-12-23 | 42.29 | $41.34 | 2300 |
| 2025-12-22 | 42.39 | $42.10 | 3600 |
| 2025-12-19 | 42.34 | $42.40 | 20510 |
| 2025-12-18 | 42.22 | $43.18 | 7700 |
| 2025-12-17 | 41.91 | $44.12 | 9000 |
| 2025-12-16 | 41.35 | $43.57 | 8300 |
| 2025-12-15 | 40.81 | $42.62 | 8617 |
| 2025-12-12 | 40.37 | $40.28 | 7911 |
| 2025-12-11 | 40.36 | $40.35 | 13200 |
| 2025-12-10 | 40.34 | $39.56 | 21400 |
| 2025-12-09 | 40.47 | $40.48 | 4514 |
| 2025-12-08 | 40.43 | $40.23 | 3300 |
| 2025-12-05 | 40.43 | $40.70 | 2149 |
| 2025-12-04 | 40.34 | $40.81 | 4439 |
| 2025-12-03 | 40.20 | $41.59 | 5735 |
| 2025-12-02 | 39.87 | $40.58 | 12137 |
| 2025-12-01 | 39.71 | $39.30 | 35434 |
| 2025-11-28 | 39.78 | $40.60 | 5800 |
| 2025-11-26 | 39.59 | $40.52 | 6709 |
| 2025-11-25 | 39.39 | $40.28 | 5331 |
| 2025-11-24 | 39.21 | $38.74 | 4612 |
| 2025-11-21 | 39.33 | $39.14 | 18700 |
| 2025-11-20 | 39.38 | $38.27 | 11400 |
| 2025-11-19 | 39.62 | $38.86 | 7300 |
| 2025-11-18 | 39.77 | $38.81 | 4007 |
| 2025-11-17 | 39.96 | $39.33 | 15800 |
| 2025-11-14 | 40.07 | $40.02 | 14621 |
| 2025-11-13 | 40.05 | $40.35 | 13812 |
| 2025-11-12 | 39.96 | $40.22 | 9300 |
| 2025-11-11 | 39.87 | $41.10 | 9200 |
| 2025-11-10 | 39.59 | $39.80 | 11347 |
| 2025-11-07 | 39.53 | $39.00 | 4548 |
| 2025-11-06 | 39.64 | $38.96 | 4530 |
| 2025-11-05 | 39.76 | $40.03 | 6816 |
| 2025-11-04 | 39.69 | $39.44 | 6041 |
| 2025-11-03 | 39.72 | $39.47 | 6915 |
| 2025-10-31 | 39.75 | $39.78 | 10800 |
| 2025-10-30 | 39.72 | $40.30 | 10300 |
| 2025-10-29 | 39.57 | $39.40 | 17438 |
| 2025-10-28 | 39.59 | $40.32 | 18500 |
| 2025-10-27 | 39.41 | $39.60 | 13100 |
| 2025-10-24 | 39.36 | $40.24 | 10502 |
| 2025-10-23 | 39.17 | $39.42 | 19110 |
| 2025-10-22 | 39.12 | $39.70 | 12309 |
| 2025-10-21 | 38.99 | $39.48 | 15112 |
| 2025-10-20 | 38.90 | $39.69 | 6127 |
| 2025-10-17 | 38.75 | $38.80 | 7007 |
| 2025-10-16 | 38.76 | $38.07 | 8801 |
| 2025-10-15 | 38.93 | $40.18 | 11307 |
| 2025-10-14 | 38.69 | $40.15 | 9200 |
| 2025-10-13 | 38.41 | $39.00 | 8613 |
| 2025-10-10 | 38.33 | $37.79 | 7500 |
| 2025-10-09 | 38.49 | $38.97 | 8200 |
| 2025-10-08 | 38.44 | $38.70 | 5907 |
| 2025-10-07 | 38.44 | $38.05 | 4733 |
| 2025-10-06 | 38.58 | $38.62 | 22700 |
| 2025-10-03 | 38.62 | $38.05 | 12725 |
| 2025-10-02 | 38.79 | $37.75 | 9317 |
| 2025-10-01 | 39.05 | $38.10 | 19100 |
| 2025-09-30 | 39.28 | $38.81 | 10000 |
| 2025-09-29 | 39.41 | $38.18 | 5500 |
| 2025-09-26 | 39.68 | $38.69 | 4341 |
| 2025-09-25 | 39.89 | $38.78 | 6900 |
| 2025-09-24 | 40.12 | $39.06 | 11743 |
| 2025-09-23 | 40.33 | $39.38 | 14824 |
| 2025-09-22 | 40.49 | $39.62 | 14323 |
| 2025-09-19 | 40.64 | $40.01 | 90929 |
| 2025-09-18 | 40.72 | $40.24 | 18249 |
| 2025-09-17 | 40.76 | $39.49 | 27600 |
| 2025-09-16 | 40.96 | $39.51 | 24226 |
| 2025-09-15 | 41.19 | $40.67 | 12700 |
| 2025-09-12 | 41.21 | $41.05 | 12747 |
| 2025-09-11 | 41.14 | $41.18 | 14845 |
| 2025-09-10 | 41.03 | $40.43 | 13500 |
| 2025-09-09 | 41.06 | $40.88 | 35933 |
| 2025-09-08 | 40.99 | $40.89 | 24100 |
| 2025-09-05 | 40.90 | $40.35 | 39100 |
| 2025-09-04 | 40.90 | $40.51 | 63600 |
| 2025-09-03 | 40.87 | $38.50 | 133813 |
| 2025-09-02 | 41.24 | $41.47 | 12100 |
| 2025-08-29 | 41.05 | $41.61 | 49345 |
| 2025-08-28 | 40.79 | $41.44 | 32244 |
| 2025-08-27 | 40.51 | $41.30 | 20713 |
| 2025-08-26 | 40.21 | $41.73 | 119018 |
| 2025-08-25 | 39.77 | $41.22 | 199617 |
| 2025-08-22 | 39.36 | $42.35 | 25912 |
| 2025-08-21 | 38.64 | $40.55 | 24900 |
| 2025-08-20 | 38.19 | $39.05 | 8800 |
| 2025-08-19 | 37.97 | $37.52 | 3212 |
| 2025-08-18 | 38.04 | $38.21 | 7100 |
| 2025-08-15 | 37.97 | $37.69 | 39000 |
| 2025-08-14 | 38.00 | $39.90 | 36700 |
| 2025-08-13 | 37.57 | $39.70 | 38701 |
| 2025-08-12 | 37.11 | $37.90 | 8801 |
| 2025-08-11 | 36.96 | $36.94 | 3734 |
| 2025-08-08 | 36.98 | $36.88 | 1429 |
| 2025-08-07 | 37.03 | $36.65 | 7700 |
| 2025-08-06 | 37.13 | $36.70 | 2100 |
| 2025-08-05 | 37.23 | $36.96 | 5440 |
| 2025-08-04 | 37.30 | $36.78 | 2832 |
| 2025-08-01 | 37.42 | $36.60 | 8100 |
| 2025-07-31 | 37.59 | $36.87 | 6761 |
| 2025-07-30 | 37.74 | $37.25 | 5709 |
| 2025-07-29 | 37.83 | $37.98 | 3300 |
| 2025-07-28 | 37.78 | $37.91 | 7525 |
| 2025-07-25 | 37.73 | $37.50 | 2229 |
| 2025-07-24 | 37.76 | $37.42 | 2100 |
| 2025-07-23 | 37.82 | $38.13 | 2005 |
| 2025-07-22 | 37.73 | $38.06 | 5200 |
| 2025-07-21 | 37.64 | $37.67 | 6000 |
| 2025-07-18 | 37.62 | $36.77 | 6536 |
| 2025-07-17 | 37.78 | $37.46 | 6727 |
| 2025-07-16 | 37.82 | $37.68 | 9407 |
| 2025-07-15 | 37.82 | $37.31 | 11400 |
| 2025-07-14 | 37.90 | $38.06 | 6057 |
| 2025-07-11 | 37.83 | $37.64 | 3800 |
| 2025-07-10 | 37.83 | $38.50 | 2741 |
| 2025-07-09 | 37.66 | $38.44 | 2800 |
| 2025-07-08 | 37.46 | $37.48 | 3713 |
| 2025-07-07 | 37.44 | $37.95 | 5500 |
| 2025-07-03 | 37.31 | $38.51 | 2443 |
| 2025-07-02 | 37.05 | $37.11 | 3100 |
| 2025-07-01 | 37.03 | $37.71 | 2009 |
| 2025-06-30 | 36.89 | $37.00 | 5600 |
| 2025-06-27 | 36.87 | $36.62 | 23100 |
| 2025-06-26 | 36.93 | $36.95 | 4446 |
| 2025-06-25 | 36.94 | $36.61 | 3300 |
| 2025-06-24 | 37.01 | $37.10 | 2447 |
| 2025-06-23 | 37.00 | $36.85 | 7800 |
| 2025-06-20 | 37.03 | $36.61 | 9700 |
| 2025-06-18 | 37.12 | $37.21 | 2900 |
| 2025-06-17 | 37.10 | $36.63 | 7840 |
| 2025-06-16 | 37.19 | $36.91 | 2115 |
| 2025-06-13 | 37.25 | $36.60 | 4518 |
| 2025-06-12 | 37.37 | $37.42 | 1700 |
| 2025-06-11 | 37.34 | $37.19 | 3300 |
| 2025-06-10 | 37.36 | $37.62 | 1900 |
| 2025-06-09 | 37.29 | $37.23 | 3600 |
| 2025-06-06 | 37.28 | $36.90 | 6228 |
| 2025-06-05 | 37.35 | $36.83 | 2400 |
| 2025-06-04 | 37.44 | $36.81 | 3400 |
| 2025-06-03 | 37.54 | $37.18 | 2930 |
| 2025-06-02 | 37.58 | $36.90 | 2500 |
| 2025-05-30 | 37.69 | $37.35 | 6800 |
| 2025-05-29 | 37.72 | $38.19 | 4900 |
| 2025-05-28 | 37.57 | $36.60 | 1900 |
| 2025-05-27 | 37.73 | $37.42 | 1622 |
| 2025-05-23 | 37.74 | $36.91 | 4700 |
| 2025-05-22 | 37.85 | $36.60 | 2710 |
| 2025-05-21 | 38.05 | $37.46 | 2700 |
| 2025-05-20 | 38.10 | $37.27 | 800 |
| 2025-05-19 | 38.18 | $38.06 | 1344 |
| 2025-05-16 | 38.11 | $38.08 | 5512 |
| 2025-05-15 | 38.02 | $39.30 | 4500 |
| 2025-05-14 | 37.66 | $38.30 | 8400 |
| 2025-05-13 | 37.44 | $39.61 | 4200 |
| 2025-05-12 | 36.90 | $38.50 | 9400 |
| 2025-05-09 | 36.51 | $36.82 | 3541 |
| 2025-05-08 | 36.41 | $36.74 | 6137 |
| 2025-05-07 | 36.31 | $36.81 | 3449 |
| 2025-05-06 | 36.18 | $36.95 | 4800 |
| 2025-05-05 | 35.99 | $36.62 | 2441 |
| 2025-05-02 | 35.85 | $37.36 | 3842 |
| 2025-05-01 | 35.52 | $36.07 | 3700 |
| 2025-04-30 | 35.42 | $36.78 | 5500 |
| 2025-04-29 | 35.15 | $35.48 | 6132 |
| 2025-04-28 | 35.11 | $35.29 | 4300 |
| 2025-04-25 | 35.10 | $35.40 | 5929 |
| 2025-04-24 | 35.08 | $35.39 | 6125 |
| 2025-04-23 | 35.05 | $35.17 | 3843 |
| 2025-04-22 | 35.07 | $35.10 | 7700 |
| 2025-04-21 | 35.11 | $34.58 | 5812 |
| 2025-04-17 | 35.27 | $34.62 | 6321 |
| 2025-04-16 | 35.44 | $34.82 | 5500 |
| 2025-04-15 | 35.61 | $35.02 | 4344 |
| 2025-04-14 | 35.76 | $34.77 | 6700 |
| 2025-04-11 | 35.98 | $35.03 | 3626 |
| 2025-04-10 | 36.19 | $35.76 | 4000 |
| 2025-04-09 | 36.28 | $37.70 | 7500 |
| 2025-04-08 | 35.97 | $35.43 | 6200 |
| 2025-04-07 | 36.09 | $36.39 | 6543 |
| 2025-04-04 | 36.03 | $35.30 | 5600 |
| 2025-04-03 | 36.19 | $35.62 | 7000 |
| 2025-04-02 | 36.31 | $36.79 | 3700 |
| 2025-04-01 | 36.20 | $36.36 | 1900 |
| 2025-03-31 | 36.16 | $36.08 | 5445 |
| 2025-03-28 | 36.18 | $36.55 | 2800 |
| 2025-03-27 | 36.10 | $37.45 | 3335 |
| 2025-03-26 | 35.81 | $36.20 | 4300 |
| 2025-03-25 | 35.75 | $35.95 | 2000 |
| 2025-03-24 | 35.72 | $35.92 | 4530 |
| 2025-03-21 | 35.71 | $35.77 | 16907 |
| 2025-03-20 | 35.72 | $35.93 | 1400 |
| 2025-03-19 | 35.70 | $35.97 | 11715 |
| 2025-03-18 | 35.67 | $35.80 | 5000 |
| 2025-03-17 | 35.67 | $35.70 | 3530 |
| 2025-03-14 | 35.70 | $35.76 | 2700 |
| 2025-03-13 | 35.72 | $35.66 | 3100 |
| 2025-03-12 | 35.77 | $35.85 | 4516 |
| 2025-03-11 | 35.78 | $35.70 | 3340 |
| 2025-03-10 | 35.84 | $35.90 | 2910 |
| 2025-03-07 | 35.85 | $35.89 | 4400 |
| 2025-03-06 | 35.88 | $35.86 | 2000 |
| 2025-03-05 | 35.92 | $35.78 | 7400 |
| 2025-03-04 | 35.98 | $36.02 | 4430 |
| 2025-03-03 | 36.01 | $36.12 | 2800 |
| 2025-02-28 | 36.02 | $36.38 | 3600 |
| 2025-02-27 | 35.97 | $35.82 | 2000 |
| 2025-02-26 | 36.04 | $36.09 | 4236 |
| 2025-02-25 | 36.07 | $35.80 | 6415 |
| 2025-02-24 | 36.16 | $35.78 | 3600 |
| 2025-02-21 | 36.28 | $35.76 | 7911 |
| 2025-02-20 | 36.42 | $36.43 | 4538 |
| 2025-02-19 | 36.44 | $36.77 | 3000 |
| 2025-02-18 | 36.39 | $36.90 | 6003 |
| 2025-02-14 | 36.31 | $36.56 | 3400 |
| 2025-02-13 | 36.29 | $37.16 | 2506 |
| 2025-02-12 | 36.15 | $36.56 | 4706 |
| 2025-02-11 | 36.11 | $36.37 | 10000 |
| 2025-02-10 | 36.10 | $36.63 | 4200 |
| 2025-02-07 | 36.04 | $36.12 | 2730 |
| 2025-02-06 | 36.09 | $37.05 | 2904 |
| 2025-02-05 | 35.94 | $37.13 | 3033 |
| 2025-02-04 | 35.76 | $37.00 | 2900 |
| 2025-02-03 | 35.59 | $35.57 | 12800 |
| 2025-01-31 | 35.69 | $36.46 | 5200 |
| 2025-01-30 | 35.62 | $36.46 | 3126 |
| 2025-01-29 | 35.55 | $36.36 | 13700 |
| 2025-01-28 | 35.50 | $37.49 | 5810 |
| 2025-01-27 | 35.20 | $37.10 | 9342 |
| 2025-01-24 | 34.95 | $36.00 | 4513 |
| 2025-01-23 | 34.89 | $35.70 | 4717 |
| 2025-01-22 | 34.90 | $35.52 | 6400 |
| 2025-01-21 | 34.96 | $35.83 | 10800 |
| 2025-01-17 | 34.97 | $35.54 | 6200 |
| 2025-01-16 | 35.06 | $35.11 | 5900 |
| 2025-01-15 | 35.26 | $36.48 | 6100 |
| 2025-01-14 | 35.21 | $35.97 | 4939 |
| 2025-01-13 | 35.28 | $34.60 | 6400 |
| 2025-01-10 | 35.65 | $33.66 | 8800 |
| 2025-01-08 | 36.30 | $34.76 | 9220 |
| 2025-01-07 | 36.82 | $35.34 | 5700 |
| 2025-01-06 | 37.32 | $35.67 | 6202 |
| 2025-01-03 | 37.84 | $36.82 | 4000 |
| 2025-01-02 | 38.20 | $36.83 | 9730 |
| 2024-12-31 | 38.63 | $38.20 | 3503 |
| 2024-12-30 | 38.85 | $37.91 | 5000 |
| 2024-12-27 | 39.17 | $38.35 | 6300 |
| 2024-12-26 | 39.45 | $38.98 | 4000 |
| 2024-12-24 | 39.65 | $38.41 | 3005 |
| 2024-12-23 | 40.01 | $37.95 | 9726 |
| 2024-12-20 | 40.53 | $39.31 | 24900 |
| 2024-12-19 | 40.84 | $38.49 | 7600 |
| 2024-12-18 | 41.38 | $38.81 | 6408 |
| 2024-12-17 | 41.94 | $41.10 | 5000 |
| 2024-12-16 | 42.11 | $41.36 | 6636 |
| 2024-12-13 | 42.25 | $42.32 | 2500 |
| 2024-12-12 | 42.21 | $42.10 | 2800 |
| 2024-12-11 | 42.21 | $42.39 | 10010 |
| 2024-12-10 | 42.14 | $42.04 | 4700 |
| 2024-12-09 | 42.14 | $41.44 | 6000 |
| 2024-12-06 | 42.26 | $41.90 | 3330 |
| 2024-12-05 | 42.30 | $42.33 | 5400 |
| 2024-12-04 | 42.26 | $42.70 | 9600 |
| 2024-12-03 | 42.13 | $41.74 | 3000 |
| 2024-12-02 | 42.17 | $41.65 | 11712 |
| 2024-11-29 | 42.25 | $40.82 | 8603 |
| 2024-11-27 | 42.51 | $41.90 | 3800 |
| 2024-11-26 | 42.57 | $41.64 | 10646 |
| 2024-11-25 | 42.71 | $42.51 | 7500 |
| 2024-11-22 | 42.67 | $42.58 | 5441 |
| 2024-11-21 | 42.61 | $42.20 | 7100 |
| 2024-11-20 | 42.62 | $41.80 | 6700 |
| 2024-11-19 | 42.71 | $42.63 | 3926 |
| 2024-11-18 | 42.64 | $42.68 | 3100 |
| 2024-11-15 | 42.53 | $42.20 | 7000 |
| 2024-11-14 | 42.51 | $42.65 | 19522 |
| 2024-11-13 | 42.38 | $42.66 | 9500 |
| 2024-11-12 | 42.23 | $43.94 | 5334 |
| 2024-11-11 | 41.78 | $44.00 | 9919 |
| 2024-11-08 | 41.24 | $42.53 | 5910 |
| 2024-11-07 | 40.92 | $41.80 | 10300 |
| 2024-11-06 | 40.70 | $42.41 | 38400 |
| 2024-11-05 | 40.31 | $40.86 | 5129 |
| 2024-11-04 | 40.19 | $39.89 | 3200 |
| 2024-11-01 | 40.26 | $39.43 | 11000 |
| 2024-10-31 | 40.43 | $39.67 | 7600 |
| 2024-10-30 | 40.57 | $39.74 | 3800 |
| 2024-10-29 | 40.73 | $39.95 | 6249 |
| 2024-10-28 | 40.87 | $41.09 | 8619 |
| 2024-10-25 | 40.78 | $39.95 | 4300 |
| 2024-10-24 | 40.92 | $40.64 | 5600 |
| 2024-10-23 | 40.93 | $40.79 | 2940 |
| 2024-10-22 | 40.91 | $41.49 | 3300 |
| 2024-10-21 | 40.74 | $41.71 | 4313 |
| 2024-10-18 | 40.50 | $42.31 | 9900 |
| 2024-10-17 | 40.08 | $41.53 | 15814 |
| 2024-10-16 | 39.77 | $41.05 | 7000 |
| 2024-10-15 | 39.50 | $39.01 | 13347 |
| 2024-10-14 | 39.62 | $38.23 | 1300 |
| 2024-10-11 | 39.93 | $38.29 | 10900 |
| 2024-10-10 | 40.27 | $38.16 | 9340 |
| 2024-10-09 | 40.69 | $38.30 | 4800 |
| 2024-10-08 | 41.15 | $38.68 | 6800 |
| 2024-10-07 | 41.60 | $40.31 | 10800 |
| 2024-10-04 | 41.77 | $41.24 | 8100 |
| 2024-10-03 | 41.77 | $40.91 | 15000 |
| 2024-10-02 | 41.84 | $41.00 | 6900 |
| 2024-10-01 | 41.89 | $41.06 | 7700 |
| 2024-09-30 | 41.92 | $41.65 | 1700 |
| 2024-09-27 | 41.83 | $41.75 | 2822 |
| 2024-09-26 | 41.70 | $41.32 | 10622 |
| 2024-09-25 | 41.63 | $41.29 | 7600 |
| 2024-09-24 | 41.55 | $40.98 | 5000 |
| 2024-09-23 | 41.51 | $41.15 | 2400 |
| 2024-09-20 | 41.42 | $41.15 | 28506 |
| 2024-09-19 | 41.31 | $41.79 | 6300 |
| 2024-09-18 | 41.03 | $41.04 | 13800 |
| 2024-09-17 | 40.86 | $41.20 | 8700 |
| 2024-09-16 | 40.63 | $41.12 | 10844 |
| 2024-09-13 | 40.36 | $41.80 | 15719 |
| 2024-09-12 | 39.90 | $39.85 | 3808 |
| 2024-09-11 | 39.77 | $39.54 | 4705 |
| 2024-09-10 | 39.68 | $39.95 | 4004 |
| 2024-09-09 | 39.48 | $39.50 | 7718 |
| 2024-09-06 | 39.33 | $39.66 | 3522 |
| 2024-09-05 | 39.12 | $39.35 | 2128 |
| 2024-09-04 | 38.93 | $39.35 | 2338 |
| 2024-09-03 | 38.71 | $39.05 | 3546 |
| 2024-08-30 | 38.51 | $39.72 | 4000 |
| 2024-08-29 | 38.13 | $39.63 | 3700 |
| 2024-08-28 | 37.70 | $38.08 | 5200 |
| 2024-08-27 | 37.52 | $37.79 | 2547 |
| 2024-08-26 | 37.37 | $38.63 | 4600 |
| 2024-08-23 | 37.02 | $38.77 | 7437 |
| 2024-08-22 | 36.58 | $36.53 | 8446 |
| 2024-08-21 | 36.53 | $36.70 | 5712 |
| 2024-08-20 | 36.44 | $36.25 | 3700 |
| 2024-08-19 | 36.42 | $36.90 | 22944 |
| 2024-08-16 | 36.27 | $36.49 | 8200 |
| 2024-08-15 | 36.17 | $35.98 | 8413 |
| 2024-08-14 | 36.16 | $35.39 | 2600 |
| 2024-08-13 | 36.27 | $35.74 | 3100 |
| 2024-08-12 | 36.32 | $34.77 | 9222 |
| 2024-08-09 | 36.59 | $34.62 | 2900 |
| 2024-08-08 | 36.92 | $34.81 | 4100 |
| 2024-08-07 | 37.26 | $34.27 | 6507 |
| 2024-08-06 | 37.76 | $34.15 | 5900 |
| 2024-08-05 | 38.35 | $35.02 | 16918 |
| 2024-08-02 | 38.86 | $36.77 | 13700 |
| 2024-08-01 | 39.06 | $37.73 | 13900 |
| 2024-07-31 | 39.08 | $39.08 | 8326 |
| 2024-07-30 | 38.80 | $38.80 | 15644 |
| 2024-07-29 | 38.52 | $38.20 | 5400 |
| 2024-07-26 | 38.32 | $38.85 | 12400 |
| 2024-07-25 | 37.92 | $39.50 | 11600 |
| 2024-07-24 | 37.32 | $38.30 | 9224 |
| 2024-07-23 | 36.86 | $38.61 | 17135 |
| 2024-07-22 | 36.24 | $37.80 | 13400 |
| 2024-07-19 | 35.69 | $37.02 | 8200 |
| 2024-07-18 | 35.20 | $37.10 | 7307 |
| 2024-07-17 | 34.61 | $37.00 | 23001 |
| 2024-07-16 | 33.93 | $37.52 | 20300 |
| 2024-07-15 | 33.03 | $34.49 | 20338 |
| 2024-07-12 | 32.62 | $33.11 | 13725 |
| 2024-07-11 | 32.42 | $34.39 | 15600 |
| 2024-07-10 | 31.93 | $31.80 | 5036 |
| 2024-07-09 | 31.89 | $31.19 | 2500 |
| 2024-07-08 | 31.97 | $30.90 | 6000 |
| 2024-07-05 | 32.13 | $30.39 | 34800 |
| 2024-07-03 | 32.41 | $33.04 | 12845 |
| 2024-07-02 | 32.17 | $32.56 | 4600 |
| 2024-07-01 | 31.99 | $32.30 | 6400 |
| 2024-06-28 | 31.84 | $32.80 | 34800 |
| 2024-06-27 | 31.55 | $32.15 | 12343 |
| 2024-06-26 | 31.34 | $31.71 | 7400 |
| 2024-06-25 | 31.19 | $31.90 | 5900 |
| 2024-06-24 | 30.98 | $31.90 | 11828 |
| 2024-06-21 | 30.72 | $31.90 | 32300 |
| 2024-06-20 | 30.43 | $30.42 | 2000 |
| 2024-06-18 | 30.39 | $30.35 | 11728 |
| 2024-06-17 | 30.37 | $30.50 | 5100 |
| 2024-06-14 | 30.30 | $30.00 | 5947 |
| 2024-06-13 | 30.33 | $30.48 | 13600 |
| 2024-06-12 | 30.26 | $30.63 | 9300 |
| 2024-06-11 | 30.15 | $29.71 | 9700 |
| 2024-06-10 | 30.21 | $29.50 | 5100 |
| 2024-06-07 | 30.32 | $29.55 | 2137 |
| 2024-06-06 | 30.43 | $30.43 | 13300 |
| 2024-06-05 | 30.38 | $30.33 | 14429 |
| 2024-06-04 | 30.34 | $29.60 | 13200 |
| 2024-06-03 | 30.44 | $29.66 | 11400 |
| 2024-05-31 | 30.54 | $29.26 | 16900 |
| 2024-05-30 | 30.74 | $29.71 | 9400 |
| 2024-05-29 | 30.87 | $29.43 | 16018 |
| 2024-05-28 | 31.07 | $30.16 | 4524 |
| 2024-05-24 | 31.15 | $30.53 | 7335 |
| 2024-05-23 | 31.16 | $30.18 | 17600 |
| 2024-05-22 | 31.24 | $31.82 | 42200 |
| 2024-05-21 | 30.98 | $31.51 | 9200 |
| 2024-05-20 | 30.73 | $31.23 | 11900 |
| 2024-05-17 | 30.50 | $31.51 | 10100 |
| 2024-05-16 | 30.16 | $31.01 | 23300 |
| 2024-05-15 | 29.87 | $31.14 | 25500 |
| 2024-05-14 | 29.50 | $30.47 | 7500 |
| 2024-05-13 | 29.21 | $30.34 | 7300 |
| 2024-05-10 | 28.89 | $30.03 | 5600 |
| 2024-05-09 | 28.59 | $29.91 | 9522 |
| 2024-05-08 | 28.26 | $29.74 | 7130 |
| 2024-05-07 | 27.91 | $29.73 | 18527 |
| 2024-05-06 | 27.51 | $29.78 | 37227 |
| 2024-05-03 | 27.03 | $29.90 | 25900 |
| 2024-05-02 | 26.45 | $29.48 | 30000 |
| 2024-05-01 | 25.87 | $28.49 | 31700 |
| 2024-04-30 | 25.41 | $28.21 | 33741 |
| 2024-04-29 | 24.93 | $27.50 | 62500 |
| 2024-04-26 | 24.54 | $25.50 | 34200 |
| 2024-04-25 | 24.52 | $25.18 | 38300 |
| 2024-04-24 | 24.57 | $24.60 | 30914 |
| 2024-04-23 | 24.76 | $24.62 | 22123 |
| 2024-04-22 | 24.99 | $24.40 | 28836 |
| 2024-04-19 | 25.31 | $24.25 | 34400 |
| 2024-04-18 | 25.72 | $24.36 | 46600 |
| 2024-04-17 | 26.18 | $25.00 | 34500 |
| 2024-04-16 | 26.59 | $25.07 | 35700 |
| 2024-04-15 | 27.06 | $25.10 | 26840 |
| 2024-04-12 | 27.60 | $25.86 | 21246 |
| 2024-04-11 | 28.08 | $26.61 | 18500 |
| 2024-04-10 | 28.48 | $27.04 | 24707 |
| 2024-04-09 | 28.86 | $28.53 | 9715 |
| 2024-04-08 | 28.99 | $29.03 | 6044 |
| 2024-04-05 | 29.04 | $29.01 | 2706 |
| 2024-04-04 | 29.10 | $29.27 | 4101 |
| 2024-04-03 | 29.11 | $29.25 | 3700 |
| 2024-04-02 | 29.14 | $29.16 | 8811 |
| 2024-04-01 | 29.20 | $29.19 | 2912 |
| 2024-03-28 | 29.26 | $30.10 | 5800 |
| 2024-03-27 | 29.14 | $30.05 | 3700 |
| 2024-03-26 | 29.02 | $29.26 | 4046 |
| 2024-03-25 | 29.04 | $29.34 | 2042 |
| 2024-03-22 | 29.06 | $29.35 | 3300 |
| 2024-03-21 | 29.09 | $30.50 | 4300 |
| 2024-03-20 | 28.87 | $29.22 | 4844 |
| 2024-03-19 | 28.90 | $29.05 | 2800 |
| 2024-03-18 | 28.98 | $29.00 | 2125 |
| 2024-03-15 | 29.09 | $29.36 | 11245 |
| 2024-03-14 | 29.14 | $28.75 | 4500 |
| 2024-03-13 | 29.33 | $29.81 | 2934 |
| 2024-03-12 | 29.33 | $29.56 | 2625 |
| 2024-03-11 | 29.40 | $29.52 | 3630 |
| 2024-03-08 | 29.49 | $29.37 | 8200 |
| 2024-03-07 | 29.63 | $30.22 | 2100 |
| 2024-03-06 | 29.62 | $30.10 | 4434 |
| 2024-03-05 | 29.65 | $30.01 | 4826 |
| 2024-03-04 | 29.70 | $29.70 | 9800 |
| 2024-03-01 | 29.83 | $30.48 | 3947 |
| 2024-02-29 | 29.82 | $30.42 | 6000 |
| 2024-02-28 | 29.83 | $29.84 | 6000 |
| 2024-02-27 | 29.97 | $30.11 | 2800 |
| 2024-02-26 | 30.09 | $30.01 | 2337 |
| 2024-02-23 | 30.25 | $30.25 | 8837 |
| 2024-02-22 | 30.40 | $30.89 | 5200 |
| 2024-02-21 | 30.44 | $30.52 | 3915 |
| 2024-02-20 | 30.58 | $30.61 | 8240 |
| 2024-02-16 | 30.72 | $32.69 | 3613 |
| 2024-02-15 | 30.46 | $32.48 | 7605 |
| 2024-02-14 | 30.21 | $30.74 | 5800 |
| 2024-02-13 | 30.29 | $29.33 | 10000 |
| 2024-02-12 | 30.70 | $30.92 | 11800 |
| 2024-02-09 | 30.84 | $30.13 | 15800 |
| 2024-02-08 | 31.19 | $29.45 | 6208 |
| 2024-02-07 | 31.74 | $29.97 | 40700 |
| 2024-02-06 | 32.28 | $30.55 | 11525 |
| 2024-02-05 | 32.79 | $31.00 | 5100 |
| 2024-02-02 | 33.30 | $31.40 | 8200 |
| 2024-02-01 | 33.81 | $32.91 | 8536 |
| 2024-01-31 | 34.08 | $33.01 | 13440 |
| 2024-01-30 | 34.39 | $34.56 | 1500 |
| 2024-01-29 | 34.42 | $34.43 | 1109 |
| 2024-01-26 | 34.48 | $34.67 | 3704 |
| 2024-01-25 | 34.51 | $35.51 | 11235 |
| 2024-01-24 | 34.37 | $34.88 | 10400 |
| 2024-01-23 | 34.34 | $34.10 | 9838 |
| 2024-01-22 | 34.48 | $35.70 | 7900 |
| 2024-01-19 | 34.30 | $33.81 | 7217 |
| 2024-01-18 | 34.50 | $33.28 | 3523 |
| 2024-01-17 | 34.85 | $33.20 | 2242 |
| 2024-01-16 | 35.28 | $33.54 | 5900 |
| 2024-01-12 | 35.71 | $33.81 | 26100 |
| 2024-01-11 | 36.15 | $35.02 | 6743 |
| 2024-01-10 | 36.40 | $35.19 | 3224 |
| 2024-01-09 | 36.67 | $35.27 | 5100 |
| 2024-01-08 | 36.95 | $35.31 | 7140 |
| 2024-01-05 | 37.28 | $35.20 | 17100 |
| 2024-01-04 | 37.67 | $35.43 | 4205 |
| 2024-01-03 | 38.08 | $35.10 | 6648 |
| 2024-01-02 | 38.62 | $36.95 | 18104 |
| 2023-12-29 | 38.86 | $34.38 | 30125 |
| 2023-12-28 | 39.66 | $37.96 | 6600 |
| 2023-12-27 | 39.83 | $37.85 | 90611 |
| 2023-12-26 | 40.04 | $39.54 | 11907 |
| 2023-12-22 | 39.91 | $38.08 | 41009 |
| 2023-12-21 | 40.06 | $39.10 | 13100 |
| 2023-12-20 | 40.01 | $40.22 | 30002 |
| 2023-12-19 | 39.70 | $41.12 | 10000 |
| 2023-12-18 | 39.13 | $39.07 | 33700 |
| 2023-12-15 | 38.90 | $41.50 | 67607 |
| 2023-12-14 | 38.10 | $38.68 | 11632 |
| 2023-12-13 | 37.76 | $38.56 | 17322 |
| 2023-12-12 | 37.38 | $36.39 | 10800 |
| 2023-12-11 | 37.38 | $36.71 | 12500 |
| 2023-12-08 | 37.31 | $36.98 | 10000 |
| 2023-12-07 | 37.15 | $37.03 | 12100 |
| 2023-12-06 | 36.95 | $37.77 | 13000 |
| 2023-12-05 | 36.55 | $36.84 | 5400 |
| 2023-12-04 | 36.27 | $37.70 | 10200 |
| 2023-12-01 | 35.76 | $36.91 | 15314 |
| 2023-11-30 | 35.32 | $35.24 | 4300 |
| 2023-11-29 | 35.15 | $35.14 | 8435 |
| 2023-11-28 | 34.96 | $34.50 | 8600 |
| 2023-11-27 | 34.87 | $34.96 | 8300 |
| 2023-11-24 | 34.65 | $35.25 | 5507 |
| 2023-11-22 | 34.34 | $34.90 | 3335 |
| 2023-11-21 | 34.03 | $34.06 | 6122 |
| 2023-11-20 | 33.85 | $35.23 | 5200 |
| 2023-11-17 | 33.38 | $35.80 | 14500 |
| 2023-11-16 | 32.70 | $34.90 | 3606 |
| 2023-11-15 | 32.10 | $34.12 | 7927 |
| 2023-11-14 | 31.57 | $34.51 | 9700 |
| 2023-11-13 | 30.86 | $31.22 | 25200 |
| 2023-11-10 | 30.72 | $31.54 | 6500 |
| 2023-11-09 | 30.50 | $31.21 | 8315 |
| 2023-11-08 | 30.30 | $31.00 | 3723 |
| 2023-11-07 | 30.12 | $31.20 | 5600 |
| 2023-11-06 | 29.87 | $31.77 | 3104 |
| 2023-11-03 | 29.45 | $32.30 | 5700 |
| 2023-11-02 | 28.85 | $31.58 | 9600 |
| 2023-11-01 | 28.31 | $30.02 | 25000 |
| 2023-10-31 | 28.02 | $30.73 | 7800 |
| 2023-10-30 | 27.54 | $30.30 | 6814 |
| 2023-10-27 | 27.07 | $29.37 | 4600 |
| 2023-10-26 | 26.73 | $29.40 | 7346 |
| 2023-10-25 | 26.34 | $28.10 | 11600 |
| 2023-10-24 | 26.17 | $27.37 | 9217 |
| 2023-10-23 | 26.14 | $27.00 | 7700 |
| 2023-10-20 | 26.19 | $27.66 | 13900 |
| 2023-10-19 | 26.12 | $27.39 | 3700 |
| 2023-10-18 | 26.11 | $27.39 | 14508 |
| 2023-10-17 | 26.12 | $26.76 | 17000 |
| 2023-10-16 | 26.27 | $26.75 | 15400 |
| 2023-10-13 | 26.46 | $26.00 | 10141 |
| 2023-10-12 | 26.86 | $26.00 | 12528 |
| 2023-10-11 | 27.34 | $26.44 | 10904 |
| 2023-10-10 | 27.81 | $26.70 | 12500 |
| 2023-10-09 | 28.32 | $26.37 | 8845 |
| 2023-10-06 | 28.99 | $26.93 | 36436 |
| 2023-10-05 | 29.67 | $26.40 | 19903 |
| 2023-10-04 | 30.58 | $27.05 | 17217 |
| 2023-10-03 | 31.50 | $27.69 | 9916 |
| 2023-10-02 | 32.45 | $28.82 | 9348 |
| 2023-09-29 | 33.31 | $30.35 | 7600 |
| 2023-09-28 | 34.00 | $31.95 | 13100 |
| 2023-09-27 | 34.46 | $32.39 | 12100 |
| 2023-09-26 | 34.90 | $33.59 | 14100 |
| 2023-09-25 | 35.16 | $35.42 | 4100 |
| 2023-09-22 | 35.07 | $35.90 | 7200 |
| 2023-09-21 | 34.86 | $35.70 | 4300 |
| 2023-09-20 | 34.67 | $35.99 | 4800 |
| 2023-09-19 | 34.38 | $35.34 | 8642 |
| 2023-09-18 | 34.18 | $36.30 | 14431 |
| 2023-09-15 | 33.75 | $36.10 | 26708 |
| 2023-09-14 | 33.29 | $34.03 | 4508 |
| 2023-09-13 | 33.20 | $33.94 | 6700 |
| 2023-09-12 | 33.12 | $33.49 | 3700 |
| 2023-09-11 | 33.12 | $33.00 | 3705 |
| 2023-09-08 | 33.23 | $32.15 | 3634 |
| 2023-09-07 | 33.54 | $31.31 | 19814 |
| 2023-09-06 | 34.08 | $32.11 | 5624 |
| 2023-09-05 | 34.55 | $32.79 | 4700 |
| 2023-09-01 | 34.94 | $33.49 | 5800 |
| 2023-08-31 | 35.25 | $33.04 | 7545 |
| 2023-08-30 | 35.71 | $34.50 | 1500 |
| 2023-08-29 | 35.93 | $34.81 | 8100 |
| 2023-08-28 | 36.11 | $35.51 | 3400 |
| 2023-08-25 | 36.18 | $34.70 | 3700 |
| 2023-08-24 | 36.42 | $34.55 | 4634 |
| 2023-08-23 | 36.73 | $35.09 | 4946 |
| 2023-08-22 | 36.97 | $34.29 | 6240 |
| 2023-08-21 | 37.42 | $35.57 | 4927 |
| 2023-08-18 | 37.65 | $36.30 | 8562 |
| 2023-08-17 | 37.76 | $36.53 | 9500 |
| 2023-08-16 | 37.83 | $36.45 | 10728 |
| 2023-08-15 | 37.92 | $36.53 | 13300 |
| 2023-08-14 | 38.00 | $37.58 | 5100 |
| 2023-08-11 | 37.86 | $37.80 | 4728 |
| 2023-08-10 | 37.63 | $37.70 | 6201 |
| 2023-08-09 | 37.38 | $37.29 | 7800 |
| 2023-08-08 | 37.16 | $37.71 | 12514 |
| 2023-08-07 | 36.80 | $37.62 | 3701 |
| 2023-08-04 | 36.40 | $37.50 | 14900 |
| 2023-08-03 | 35.95 | $37.40 | 24100 |
| 2023-08-02 | 35.43 | $36.50 | 8600 |
| 2023-08-01 | 35.01 | $36.50 | 15600 |
| 2023-07-31 | 34.52 | $36.23 | 11147 |
| 2023-07-28 | 33.99 | $36.13 | 17500 |
| 2023-07-27 | 33.39 | $36.00 | 12400 |
| 2023-07-26 | 32.72 | $35.50 | 13000 |
| 2023-07-25 | 32.04 | $34.20 | 17200 |
| 2023-07-24 | 31.52 | $32.52 | 12000 |
| 2023-07-21 | 31.27 | $31.74 | 5600 |
| 2023-07-20 | 31.14 | $31.95 | 14220 |
| 2023-07-19 | 30.94 | $31.43 | 14441 |
| 2023-07-18 | 30.83 | $30.77 | 13221 |
| 2023-07-17 | 30.83 | $30.54 | 6647 |
| 2023-07-14 | 30.88 | $30.37 | 6112 |
| 2023-07-13 | 30.97 | $30.44 | 6723 |
| 2023-07-12 | 31.07 | $30.56 | 8600 |
| 2023-07-11 | 31.15 | $30.58 | 8700 |
| 2023-07-10 | 31.24 | $30.93 | 10004 |
| 2023-07-07 | 31.27 | $30.84 | 30206 |
| 2023-07-06 | 31.32 | $30.50 | 14700 |
| 2023-07-05 | 31.45 | $31.38 | 7100 |
| 2023-07-03 | 31.41 | $31.78 | 7000 |
| 2023-06-30 | 31.28 | $32.15 | 25000 |
| 2023-06-29 | 31.05 | $31.78 | 17100 |
| 2023-06-28 | 30.85 | $31.44 | 14300 |
| 2023-06-27 | 30.70 | $31.43 | 26116 |
| 2023-06-26 | 30.52 | $31.37 | 27524 |
| 2023-06-23 | 30.32 | $31.17 | 606100 |
| 2023-06-22 | 30.13 | $31.18 | 27748 |
| 2023-06-21 | 29.91 | $30.90 | 38811 |
| 2023-06-20 | 29.71 | $30.40 | 41133 |
| 2023-06-16 | 29.59 | $30.21 | 111300 |
| 2023-06-15 | 29.49 | $30.25 | 69300 |
| 2023-06-14 | 29.37 | $30.18 | 93800 |
| 2023-06-13 | 29.25 | $30.42 | 34340 |
| 2023-06-12 | 29.06 | $30.33 | 20500 |
| 2023-06-09 | 28.86 | $30.35 | 14500 |
| 2023-06-08 | 28.63 | $30.26 | 18326 |
| 2023-06-07 | 28.38 | $30.29 | 74914 |
| 2023-06-06 | 28.10 | $29.95 | 14413 |
| 2023-06-05 | 27.84 | $29.22 | 22200 |
| 2023-06-02 | 27.71 | $29.15 | 11604 |
| 2023-06-01 | 27.58 | $28.67 | 4400 |
| 2023-05-31 | 27.55 | $28.42 | 7810 |
| 2023-05-30 | 27.56 | $27.76 | 8800 |
| 2023-05-26 | 27.73 | $28.25 | 3700 |
| 2023-05-25 | 27.84 | $28.32 | 2502 |
| 2023-05-24 | 27.96 | $28.50 | 1900 |
| 2023-05-23 | 28.07 | $28.50 | 5400 |
| 2023-05-22 | 28.21 | $28.31 | 7727 |
| 2023-05-19 | 28.42 | $28.50 | 12100 |
| 2023-05-18 | 28.64 | $29.10 | 10414 |
| 2023-05-17 | 28.78 | $29.29 | 4900 |
| 2023-05-16 | 28.92 | $29.28 | 4203 |
| 2023-05-15 | 29.09 | $29.06 | 10613 |
| 2023-05-12 | 29.35 | $29.14 | 7429 |
| 2023-05-11 | 29.65 | $28.97 | 15800 |
| 2023-05-10 | 30.04 | $29.47 | 7600 |
| 2023-05-09 | 30.40 | $29.60 | 13516 |
| 2023-05-08 | 30.81 | $29.61 | 10323 |
| 2023-05-05 | 31.29 | $30.25 | 12602 |
| 2023-05-04 | 31.72 | $30.05 | 11700 |
| 2023-05-03 | 32.27 | $30.70 | 21838 |
| 2023-05-02 | 32.79 | $30.90 | 16700 |
| 2023-05-01 | 33.35 | $32.06 | 9800 |
| 2023-04-28 | 33.77 | $32.73 | 11400 |
| 2023-04-27 | 34.12 | $33.20 | 9200 |
| 2023-04-26 | 34.43 | $33.13 | 13743 |
| 2023-04-25 | 34.81 | $33.53 | 22338 |
| 2023-04-24 | 35.18 | $34.80 | 19200 |
| 2023-04-21 | 35.34 | $35.13 | 8400 |
| 2023-04-20 | 35.46 | $35.50 | 12600 |
| 2023-04-19 | 35.52 | $35.75 | 5749 |
| 2023-04-18 | 35.55 | $35.88 | 4200 |
| 2023-04-17 | 35.55 | $35.80 | 10300 |
| 2023-04-14 | 35.58 | $35.75 | 12914 |
| 2023-04-13 | 35.63 | $35.86 | 8142 |
| 2023-04-12 | 35.67 | $36.00 | 11642 |
| 2023-04-11 | 35.68 | $35.98 | 18800 |
| 2023-04-10 | 35.71 | $35.72 | 12123 |
| 2023-04-06 | 35.81 | $35.66 | 6210 |
| 2023-04-05 | 35.93 | $35.72 | 5405 |
| 2023-04-04 | 36.07 | $35.90 | 19400 |
| 2023-04-03 | 36.20 | $36.37 | 14200 |
| 2023-03-31 | 36.25 | $35.96 | 12500 |
| 2023-03-30 | 36.41 | $35.55 | 6800 |
| 2023-03-29 | 36.67 | $36.17 | 9700 |
| 2023-03-28 | 36.86 | $36.46 | 16400 |
| 2023-03-27 | 37.01 | $36.83 | 4449 |
| 2023-03-24 | 37.12 | $36.80 | 13231 |
| 2023-03-23 | 37.25 | $36.91 | 26500 |
| 2023-03-22 | 37.39 | $36.05 | 12800 |
| 2023-03-21 | 37.73 | $36.55 | 3737 |
| 2023-03-20 | 38.02 | $36.59 | 23339 |
| 2023-03-17 | 38.36 | $36.59 | 19800 |
| 2023-03-16 | 38.74 | $37.70 | 7300 |
| 2023-03-15 | 38.96 | $37.51 | 6500 |
| 2023-03-14 | 39.25 | $38.40 | 2311 |
| 2023-03-13 | 39.39 | $38.13 | 8829 |
| 2023-03-10 | 39.62 | $38.89 | 13312 |
| 2023-03-09 | 39.71 | $38.84 | 13900 |
| 2023-03-08 | 39.83 | $39.55 | 16100 |
| 2023-03-07 | 39.82 | $39.20 | 7500 |
| 2023-03-06 | 39.87 | $39.34 | 7400 |
| 2023-03-03 | 39.90 | $39.51 | 6100 |
| 2023-03-02 | 39.90 | $39.63 | 5000 |
| 2023-03-01 | 39.86 | $39.41 | 6800 |
| 2023-02-28 | 39.86 | $39.61 | 8246 |
| 2023-02-27 | 39.81 | $39.55 | 5700 |
| 2023-02-24 | 39.76 | $39.52 | 27700 |
| 2023-02-23 | 39.70 | $39.62 | 18000 |
| 2023-02-22 | 39.61 | $39.37 | 45300 |
| 2023-02-21 | 39.55 | $39.36 | 3020 |
| 2023-02-17 | 39.48 | $39.48 | 3300 |
| 2023-02-16 | 39.36 | $39.20 | 5200 |
| 2023-02-15 | 39.28 | $39.09 | 5644 |
| 2023-02-14 | 39.20 | $38.99 | 7300 |
| 2023-02-13 | 39.13 | $39.24 | 12512 |
| 2023-02-10 | 38.99 | $39.22 | 4900 |
| 2023-02-09 | 38.82 | $39.45 | 24523 |
| 2023-02-08 | 38.56 | $39.07 | 14200 |
| 2023-02-07 | 38.35 | $39.36 | 23800 |
| 2023-02-06 | 38.03 | $38.95 | 26832 |
| 2023-02-03 | 37.74 | $39.14 | 11221 |
| 2023-02-02 | 37.36 | $39.40 | 35000 |
| 2023-02-01 | 36.87 | $39.00 | 81425 |
| 2023-01-31 | 36.37 | $36.30 | 4300 |
| 2023-01-30 | 36.36 | $36.30 | 5300 |
| 2023-01-27 | 36.35 | $36.31 | 1200 |
| 2023-01-26 | 36.34 | $36.28 | 11700 |
| 2023-01-25 | 36.33 | $36.44 | 1222 |
| 2023-01-24 | 36.28 | $36.20 | 1414 |
| 2023-01-23 | 36.27 | $36.14 | 15404 |
| 2023-01-20 | 36.28 | $36.46 | 2900 |
| 2023-01-19 | 36.21 | $35.98 | 24728 |
| 2023-01-18 | 36.24 | $35.98 | 11325 |
| 2023-01-17 | 36.26 | $35.85 | 7100 |
| 2023-01-13 | 36.32 | $36.07 | 12411 |
| 2023-01-12 | 36.34 | $36.54 | 2403 |
| 2023-01-11 | 36.26 | $36.15 | 12200 |
| 2023-01-10 | 36.25 | $35.80 | 43310 |
| 2023-01-09 | 36.31 | $35.96 | 6107 |
| 2023-01-06 | 36.35 | $35.96 | 2500 |
| 2023-01-05 | 36.38 | $35.90 | 1017 |
| 2023-01-04 | 36.44 | $35.90 | 23200 |
| 2023-01-03 | 36.50 | $35.90 | 7500 |
| 2022-12-30 | 36.56 | $36.66 | 17640 |
| 2022-12-29 | 36.47 | $36.00 | 10641 |
| 2022-12-28 | 36.51 | $35.90 | 8700 |
| 2022-12-27 | 36.57 | $36.00 | 10200 |
| 2022-12-23 | 36.61 | $36.26 | 1725 |
| 2022-12-22 | 36.60 | $36.51 | 3308 |
| 2022-12-21 | 36.53 | $36.51 | 7500 |
| 2022-12-20 | 36.44 | $36.80 | 9500 |
| 2022-12-19 | 36.28 | $36.57 | 2400 |
| 2022-12-16 | 36.13 | $36.51 | 3900 |
| 2022-12-15 | 35.97 | $36.69 | 4400 |
| 2022-12-14 | 35.74 | $36.32 | 4300 |
| 2022-12-13 | 35.55 | $35.91 | 13600 |
| 2022-12-12 | 35.41 | $35.89 | 2844 |
| 2022-12-09 | 35.25 | $35.02 | 2638 |
| 2022-12-08 | 35.25 | $35.10 | 15700 |
| 2022-12-07 | 35.22 | $35.10 | 7900 |
| 2022-12-06 | 35.19 | $34.99 | 4242 |
| 2022-12-05 | 35.18 | $34.96 | 2013 |
| 2022-12-02 | 35.16 | $34.99 | 3600 |
| 2022-12-01 | 35.13 | $34.80 | 2944 |
| 2022-11-30 | 35.13 | $35.08 | 1700 |
| 2022-11-29 | 35.08 | $35.00 | 1700 |
| 2022-11-28 | 35.02 | $34.95 | 3800 |
| 2022-11-25 | 34.97 | $35.00 | 326 |
| 2022-11-23 | 34.89 | $34.80 | 17336 |
| 2022-11-22 | 34.83 | $35.15 | 9109 |
| 2022-11-21 | 34.70 | $34.69 | 7842 |
| 2022-11-18 | 34.63 | $34.53 | 1525 |
| 2022-11-17 | 34.58 | $34.45 | 2200 |
| 2022-11-16 | 34.54 | $34.38 | 5200 |
| 2022-11-15 | 34.50 | $34.10 | 24800 |
| 2022-11-14 | 34.51 | $34.61 | 1600 |
| 2022-11-11 | 34.41 | $34.60 | 2100 |
| 2022-11-10 | 34.29 | $34.62 | 2900 |
| 2022-11-09 | 34.15 | $34.60 | 4203 |
| 2022-11-08 | 33.98 | $34.90 | 3800 |
| 2022-11-07 | 33.72 | $35.37 | 1130 |
| 2022-11-04 | 33.32 | $34.45 | 17900 |
| 2022-11-03 | 33.05 | $33.89 | 42900 |
| 2022-11-02 | 32.85 | $33.03 | 4500 |
| 2022-11-01 | 32.79 | $33.00 | 1700 |
| 2022-10-31 | 32.73 | $33.00 | 14030 |
| 2022-10-28 | 32.67 | $33.28 | 3242 |
| 2022-10-27 | 32.53 | $33.22 | 9915 |
| 2022-10-26 | 32.38 | $32.50 | 600 |
| 2022-10-25 | 32.36 | $32.60 | 1501 |
| 2022-10-24 | 32.32 | $32.60 | 405 |
| 2022-10-21 | 32.27 | $32.56 | 1800 |
| 2022-10-20 | 32.23 | $32.54 | 1500 |
| 2022-10-19 | 32.18 | $32.59 | 925 |
| 2022-10-18 | 32.11 | $32.94 | 5944 |
| 2022-10-17 | 31.96 | $32.62 | 2514 |
| 2022-10-14 | 31.85 | $32.45 | 7126 |
| 2022-10-13 | 31.77 | $31.81 | 3100 |
| 2022-10-12 | 31.81 | $31.61 | 5714 |
| 2022-10-11 | 31.90 | $31.25 | 4138 |
| 2022-10-10 | 32.08 | $31.54 | 5308 |
| 2022-10-07 | 32.23 | $31.79 | 8148 |
| 2022-10-06 | 32.36 | $31.96 | 1000 |
| 2022-10-05 | 32.47 | $31.98 | 2600 |
| 2022-10-04 | 32.60 | $31.50 | 24234 |
| 2022-10-03 | 32.85 | $32.52 | 8200 |
| 2022-09-30 | 32.92 | $32.44 | 5639 |
| 2022-09-29 | 33.02 | $32.08 | 13204 |
| 2022-09-28 | 33.22 | $33.00 | 13608 |
| 2022-09-27 | 33.25 | $32.90 | 16000 |
| 2022-09-26 | 33.31 | $33.03 | 8922 |
| 2022-09-23 | 33.35 | $33.45 | 11400 |
| 2022-09-22 | 33.30 | $33.00 | 12200 |
| 2022-09-21 | 33.35 | $33.14 | 3600 |
| 2022-09-20 | 33.37 | $33.33 | 3100 |
| 2022-09-19 | 33.34 | $33.02 | 5100 |
| 2022-09-16 | 33.39 | $34.39 | 83230 |
| 2022-09-15 | 33.14 | $33.00 | 11700 |
| 2022-09-14 | 33.15 | $32.95 | 18500 |
| 2022-09-13 | 33.17 | $33.00 | 9902 |
| 2022-09-12 | 33.18 | $33.00 | 3700 |
| 2022-09-09 | 33.20 | $32.99 | 5649 |
| 2022-09-08 | 33.21 | $33.00 | 12230 |
| 2022-09-07 | 33.23 | $33.00 | 600 |
| 2022-09-06 | 33.24 | $33.08 | 2011 |
| 2022-09-02 | 33.24 | $33.00 | 4201 |
| 2022-09-01 | 33.25 | $33.11 | 9638 |
| 2022-08-31 | 33.24 | $33.00 | 1600 |
| 2022-08-30 | 33.25 | $33.00 | 4600 |
| 2022-08-29 | 33.26 | $32.99 | 4000 |
| 2022-08-26 | 33.27 | $33.00 | 31000 |
| 2022-08-25 | 33.28 | $33.00 | 4105 |
| 2022-08-24 | 33.28 | $33.01 | 1233 |
| 2022-08-23 | 33.28 | $33.30 | 275 |
| 2022-08-22 | 33.22 | $33.30 | 1800 |
| 2022-08-19 | 33.15 | $33.17 | 1200 |
| 2022-08-18 | 33.09 | $33.00 | 10830 |
| 2022-08-17 | 33.05 | $32.99 | 15918 |
| 2022-08-16 | 33.00 | $33.00 | 4300 |
| 2022-08-15 | 32.94 | $33.15 | 9139 |
| 2022-08-12 | 32.84 | $33.00 | 11200 |
| 2022-08-11 | 32.74 | $33.00 | 2206 |
| 2022-08-10 | 32.64 | $33.39 | 14600 |
| 2022-08-09 | 32.42 | $32.80 | 15800 |
| 2022-08-08 | 32.30 | $32.75 | 13300 |
| 2022-08-05 | 32.17 | $32.03 | 2710 |
| 2022-08-04 | 32.16 | $32.40 | 307 |
| 2022-08-03 | 32.08 | $32.40 | 2534 |
| 2022-08-02 | 31.97 | $32.43 | 1100 |
| 2022-08-01 | 31.85 | $32.45 | 700 |
| 2022-07-29 | 31.70 | $31.55 | 11300 |
| 2022-07-28 | 31.71 | $32.00 | 3100 |
| 2022-07-27 | 31.63 | $32.00 | 3300 |
| 2022-07-26 | 31.53 | $32.00 | 1800 |
| 2022-07-25 | 31.42 | $32.00 | 2400 |
| 2022-07-22 | 31.29 | $32.00 | 2017 |
| 2022-07-21 | 31.14 | $32.36 | 7707 |
| 2022-07-20 | 30.89 | $31.20 | 5847 |
| 2022-07-19 | 30.85 | $30.96 | 408 |
| 2022-07-18 | 30.85 | $31.00 | 600 |
| 2022-07-15 | 30.84 | $31.00 | 3137 |
| 2022-07-14 | 30.83 | $30.89 | 287 |
| 2022-07-13 | 30.85 | $30.89 | 3300 |
| 2022-07-12 | 30.87 | $31.02 | 3700 |
| 2022-07-11 | 30.87 | $31.34 | 300 |
| 2022-07-08 | 30.80 | $31.34 | 700 |
| 2022-07-07 | 30.72 | $31.35 | 849 |
| 2022-07-06 | 30.63 | $31.23 | 2449 |
| 2022-07-05 | 30.56 | $31.65 | 11700 |
| 2022-07-01 | 30.38 | $31.25 | 819 |
| 2022-06-30 | 30.27 | $31.49 | 15007 |
| 2022-06-29 | 30.09 | $30.69 | 2504 |
| 2022-06-28 | 30.06 | $30.35 | 1500 |
| 2022-06-27 | 30.09 | $31.14 | 6300 |
| 2022-06-24 | 29.98 | $30.60 | 3400 |
| 2022-06-23 | 29.96 | $31.00 | 9500 |
| 2022-06-22 | 29.86 | $30.51 | 36300 |
| 2022-06-21 | 29.85 | $30.28 | 44323 |
| 2022-06-17 | 29.90 | $29.61 | 86709 |
| 2022-06-16 | 30.10 | $27.50 | 135600 |
| 2022-06-15 | 30.79 | $28.50 | 69400 |
| 2022-06-14 | 31.39 | $29.25 | 17800 |
| 2022-06-13 | 31.92 | $31.25 | 20816 |
| 2022-06-10 | 32.13 | $32.25 | 6200 |
| 2022-06-09 | 32.15 | $32.39 | 8219 |
| 2022-06-08 | 32.16 | $32.65 | 8924 |
| 2022-06-07 | 32.12 | $32.59 | 9200 |
| 2022-06-06 | 32.08 | $31.73 | 21220 |
| 2022-06-03 | 32.23 | $32.06 | 6500 |
| 2022-06-02 | 32.33 | $32.06 | 4610 |
| 2022-06-01 | 32.45 | $32.40 | 2500 |
| 2022-05-31 | 32.52 | $32.80 | 1900 |
| 2022-05-27 | 32.52 | $32.67 | 5218 |
| 2022-05-26 | 32.55 | $32.73 | 5749 |
| 2022-05-25 | 32.57 | $32.65 | 900 |
| 2022-05-24 | 32.62 | $32.24 | 6306 |
| 2022-05-23 | 32.77 | $32.63 | 4244 |
| 2022-05-20 | 32.87 | $32.55 | 931 |
| 2022-05-19 | 33.00 | $32.68 | 1713 |
| 2022-05-18 | 33.12 | $32.57 | 9500 |
| 2022-05-17 | 33.29 | $33.57 | 1120 |
| 2022-05-16 | 33.29 | $33.36 | 1500 |
| 2022-05-13 | 33.32 | $32.90 | 2821 |
| 2022-05-12 | 33.46 | $33.20 | 19200 |
| 2022-05-11 | 33.57 | $33.03 | 6229 |
| 2022-05-10 | 33.73 | $33.40 | 4700 |
| 2022-05-09 | 33.83 | $33.82 | 3300 |
| 2022-05-06 | 33.87 | $33.70 | 1600 |
| 2022-05-05 | 33.94 | $33.49 | 4042 |
| 2022-05-04 | 34.07 | $33.85 | 14500 |
| 2022-05-03 | 34.15 | $33.21 | 6331 |
| 2022-05-02 | 34.37 | $33.97 | 1814 |
| 2022-04-29 | 34.47 | $34.36 | 1515 |
| 2022-04-28 | 34.51 | $34.60 | 10708 |
| 2022-04-27 | 34.50 | $35.44 | 600 |
| 2022-04-26 | 34.31 | $34.50 | 400 |
| 2022-04-25 | 34.30 | $34.50 | 3544 |
| 2022-04-22 | 34.28 | $35.30 | 537 |
| 2022-04-21 | 34.09 | $35.41 | 2211 |
| 2022-04-20 | 33.84 | $34.20 | 16500 |
| 2022-04-19 | 33.82 | $33.85 | 12047 |
| 2022-04-18 | 33.87 | $33.39 | 200 |
| 2022-04-14 | 34.03 | $33.40 | 7546 |
| 2022-04-13 | 34.21 | $33.75 | 11500 |
| 2022-04-12 | 34.35 | $34.03 | 530 |
| 2022-04-11 | 34.46 | $33.90 | 5900 |
| 2022-04-08 | 34.61 | $34.18 | 16500 |
| 2022-04-07 | 34.73 | $34.33 | 9142 |
| 2022-04-06 | 34.84 | $34.58 | 800 |
| 2022-04-05 | 34.92 | $35.22 | 500 |
| 2022-04-04 | 34.87 | $34.80 | 350 |
| 2022-04-01 | 34.91 | $34.80 | 3549 |
| 2022-03-31 | 34.95 | $34.50 | 6034 |
| 2022-03-30 | 35.06 | $34.90 | 1700 |
| 2022-03-29 | 35.11 | $34.39 | 5026 |
| 2022-03-28 | 35.27 | $35.16 | 600 |
| 2022-03-25 | 35.30 | $35.84 | 1106 |
| 2022-03-24 | 35.19 | $35.80 | 300 |
| 2022-03-23 | 35.07 | $35.80 | 443 |
| 2022-03-22 | 34.93 | $35.23 | 5300 |
| 2022-03-21 | 34.89 | $35.75 | 2900 |
| 2022-03-18 | 34.73 | $35.52 | 14425 |
| 2022-03-17 | 34.60 | $35.33 | 119 |
| 2022-03-16 | 34.49 | $34.99 | 500 |
| 2022-03-15 | 34.44 | $34.43 | 1100 |
| 2022-03-14 | 34.50 | $34.31 | 746 |
| 2022-03-11 | 34.60 | $34.76 | 1400 |
| 2022-03-10 | 34.62 | $34.98 | 4441 |
| 2022-03-09 | 34.60 | $34.46 | 4400 |
| 2022-03-08 | 34.69 | $34.32 | 12900 |
| 2022-03-07 | 34.83 | $34.73 | 1900 |
| 2022-03-04 | 34.91 | $34.57 | 4205 |
| 2022-03-03 | 35.03 | $34.61 | 1400 |
| 2022-03-02 | 35.17 | $34.99 | 400 |
| 2022-03-01 | 35.26 | $34.30 | 3200 |
| 2022-02-28 | 35.50 | $34.65 | 5700 |
| 2022-02-25 | 35.72 | $35.00 | 800 |
| 2022-02-24 | 35.89 | $35.56 | 3122 |
| 2022-02-23 | 35.98 | $35.85 | 16700 |
| 2022-02-22 | 36.02 | $35.80 | 4000 |
| 2022-02-18 | 36.08 | $36.30 | 5100 |
| 2022-02-17 | 36.04 | $36.15 | 1724 |
| 2022-02-16 | 36.03 | $36.08 | 6800 |
| 2022-02-15 | 36.03 | $35.91 | 200 |
| 2022-02-14 | 36.07 | $35.91 | 1205 |
| 2022-02-11 | 36.12 | $35.90 | 900 |
| 2022-02-10 | 36.18 | $36.20 | 205 |
| 2022-02-09 | 36.18 | $35.86 | 400 |
| 2022-02-08 | 36.25 | $35.91 | 1505 |
| 2022-02-07 | 36.33 | $36.13 | 1044 |
| 2022-02-04 | 36.37 | $36.00 | — |
| 2022-02-03 | 36.45 | $36.00 | 1524 |
| 2022-02-02 | 36.54 | $36.58 | — |
| 2022-02-01 | 36.52 | $36.58 | 300 |
| 2022-01-31 | 36.50 | $36.49 | 1600 |
| 2022-01-28 | 36.49 | $35.99 | 1900 |
| 2022-01-27 | 36.59 | $36.29 | 800 |
| 2022-01-26 | 36.63 | $36.10 | 450 |
| 2022-01-25 | 36.73 | $36.10 | 235 |
| 2022-01-24 | 36.83 | $36.80 | 525 |
| 2022-01-21 | 36.81 | $36.80 | 562 |
| 2022-01-20 | 36.78 | $36.80 | 581 |
| 2022-01-19 | 36.74 | $36.80 | 700 |
| 2022-01-18 | 36.70 | $36.35 | 4338 |
| 2022-01-14 | 36.75 | $36.69 | 590 |
| 2022-01-13 | 36.72 | $36.69 | 3003 |
| 2022-01-12 | 36.69 | $37.00 | 2249 |
| 2022-01-11 | 36.59 | $36.09 | 600 |
| 2022-01-10 | 36.67 | $36.09 | 433 |
| 2022-01-07 | 36.75 | $36.60 | 1400 |
| 2022-01-06 | 36.74 | $36.90 | 900 |
| 2022-01-05 | 36.66 | $36.90 | 1000 |
| 2022-01-04 | 36.56 | $36.70 | 3943 |
| 2022-01-03 | 36.49 | $37.03 | 500 |
| 2021-12-31 | 36.34 | $37.88 | 3000 |
| 2021-12-30 | 35.98 | $36.26 | 5800 |
| 2021-12-29 | 35.91 | $36.51 | 5615 |
| 2021-12-28 | 35.77 | $36.20 | 5300 |
| 2021-12-27 | 35.67 | $36.25 | 6217 |
| 2021-12-23 | 35.55 | $36.49 | 2400 |
| 2021-12-22 | 35.35 | $35.35 | 4506 |
| 2021-12-21 | 35.37 | $35.35 | 2049 |
| 2021-12-20 | 35.39 | $35.35 | 230 |
| 2021-12-17 | 35.41 | $35.45 | 1900 |
| 2021-12-16 | 35.41 | $35.71 | 815 |
| 2021-12-15 | 35.36 | $36.35 | 4541 |
| 2021-12-14 | 35.17 | $35.67 | 2604 |
| 2021-12-13 | 35.10 | $34.86 | 3239 |
| 2021-12-10 | 35.18 | $35.99 | 1620 |
| 2021-12-09 | 35.05 | $34.65 | 2300 |
| 2021-12-08 | 35.17 | $35.95 | 1402 |
| 2021-12-07 | 35.04 | $34.85 | 1625 |
| 2021-12-06 | 35.12 | $34.70 | 10105 |
| 2021-12-03 | 35.26 | $34.11 | 1050 |
| 2021-12-02 | 35.54 | $34.11 | 1125 |
| 2021-12-01 | 35.86 | $34.11 | 700 |
| 2021-11-30 | 36.24 | $34.50 | 8102 |
| 2021-11-29 | 36.59 | $36.46 | 300 |
| 2021-11-26 | 36.59 | $35.79 | 2733 |
| 2021-11-24 | 36.73 | $36.75 | 337 |
| 2021-11-23 | 36.69 | $36.55 | 600 |
| 2021-11-22 | 36.68 | $36.98 | 2322 |
| 2021-11-19 | 36.57 | $37.20 | 3300 |
| 2021-11-18 | 36.40 | $36.26 | 1162 |
| 2021-11-17 | 36.40 | $36.26 | 423 |
| 2021-11-16 | 36.40 | $37.00 | 1200 |
| 2021-11-15 | 36.24 | $37.00 | 2100 |
| 2021-11-12 | 36.05 | $36.40 | 600 |
| 2021-11-11 | 35.95 | $36.25 | 900 |
| 2021-11-10 | 35.88 | $36.40 | 2300 |
| 2021-11-09 | 35.76 | $36.39 | 650 |
| 2021-11-08 | 35.62 | $36.39 | 1015 |
| 2021-11-05 | 35.46 | $35.75 | 4100 |
| 2021-11-04 | 35.40 | $36.00 | 4839 |
| 2021-11-03 | 35.29 | $35.89 | 1400 |
| 2021-11-02 | 35.18 | $35.69 | 6827 |
| 2021-11-01 | 35.10 | $35.50 | 4244 |
| 2021-10-29 | 35.05 | $35.34 | 1613 |
| 2021-10-28 | 35.03 | $35.57 | 919 |
| 2021-10-27 | 34.95 | $35.34 | 2049 |
| 2021-10-26 | 34.92 | $36.89 | 2500 |
| 2021-10-25 | 34.55 | $35.40 | 1300 |
| 2021-10-22 | 34.45 | $35.25 | 600 |
| 2021-10-21 | 34.36 | $35.38 | 1820 |
| 2021-10-20 | 34.24 | $33.74 | 6800 |
| 2021-10-19 | 34.44 | $34.15 | 1325 |
| 2021-10-18 | 34.60 | $34.35 | 417 |
| 2021-10-15 | 34.74 | $34.80 | 1100 |
| 2021-10-14 | 34.82 | $34.50 | 800 |
| 2021-10-13 | 34.98 | $34.75 | 2300 |
| 2021-10-12 | 35.11 | $36.00 | 2215 |
| 2021-10-11 | 35.01 | $34.08 | 600 |
| 2021-10-08 | 35.30 | $35.09 | 1006 |
| 2021-10-07 | 35.43 | $34.88 | 3100 |
| 2021-10-06 | 35.63 | $35.13 | 1400 |
| 2021-10-05 | 35.81 | $35.26 | 1700 |
| 2021-10-04 | 35.99 | $35.11 | 1300 |
| 2021-10-01 | 36.24 | $35.36 | 817 |
| 2021-09-30 | 36.48 | $36.14 | 316 |
| 2021-09-29 | 36.60 | $36.04 | 300 |
| 2021-09-28 | 36.76 | $36.05 | 3400 |
| 2021-09-27 | 36.94 | $36.38 | 3322 |
| 2021-09-24 | 37.08 | $36.50 | 3500 |
| 2021-09-23 | 37.23 | $37.00 | 602 |
| 2021-09-22 | 37.29 | $37.00 | 4223 |
| 2021-09-21 | 37.36 | $37.17 | 1300 |
| 2021-09-20 | 37.41 | $37.05 | 530 |
| 2021-09-17 | 37.49 | $37.95 | 6900 |
| 2021-09-16 | 37.40 | $37.79 | 375 |
| 2021-09-15 | 37.32 | $37.79 | 531 |
| 2021-09-14 | 37.23 | $37.95 | 400 |
| 2021-09-13 | 37.10 | $36.95 | 2101 |
| 2021-09-10 | 37.16 | $37.25 | 237 |
| 2021-09-09 | 37.16 | $37.25 | 168 |
| 2021-09-08 | 37.16 | $37.25 | 134 |
| 2021-09-07 | 37.17 | $37.25 | 1920 |
| 2021-09-03 | 37.18 | $37.17 | 100 |
| 2021-09-02 | 37.21 | $37.17 | — |
| 2021-09-01 | 37.24 | $37.17 | 500 |
| 2021-08-31 | 37.29 | $37.40 | 3800 |
| 2021-08-30 | 37.29 | $37.20 | 3111 |
| 2021-08-27 | 37.33 | $37.25 | 7426 |
| 2021-08-26 | 37.37 | $37.25 | 2100 |
| 2021-08-25 | 37.42 | $36.80 | 1200 |
| 2021-08-24 | 37.58 | $37.29 | 6300 |
| 2021-08-23 | 37.66 | $37.86 | 500 |
| 2021-08-20 | 37.63 | $38.19 | 1207 |
| 2021-08-19 | 37.52 | $36.84 | 200 |
| 2021-08-18 | 37.69 | $37.04 | 2200 |
| 2021-08-17 | 37.84 | $36.96 | 2400 |
| 2021-08-16 | 38.03 | $37.24 | 2133 |
| 2021-08-13 | 38.19 | $37.26 | 1700 |
| 2021-08-12 | 38.38 | $38.05 | — |
| 2021-08-11 | 38.43 | $38.05 | 6513 |
| 2021-08-10 | 38.48 | $38.14 | 2608 |
| 2021-08-09 | 38.52 | $38.40 | 2000 |
| 2021-08-06 | 38.52 | $38.33 | 708 |
| 2021-08-05 | 38.52 | $39.00 | 4406 |
| 2021-08-04 | 38.38 | $38.89 | 700 |
| 2021-08-03 | 38.24 | $38.25 | 6000 |
| 2021-08-02 | 38.22 | $37.72 | 500 |
| 2021-07-30 | 38.30 | $37.73 | 5300 |
| 2021-07-29 | 38.38 | $37.69 | 245 |
| 2021-07-28 | 38.49 | $37.70 | 532 |
| 2021-07-27 | 38.61 | $37.84 | 1212 |
| 2021-07-26 | 38.72 | $37.82 | 600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
45.30
2026-07-23
Close Price
$44.15
Vol: 7531
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.99
Average
35.99
Maximum
46.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 45.30 | $44.15 | 7531 |
| 2026-07-22 | 45.64 | $44.49 | 10500 |
| 2026-07-21 | 45.95 | $45.26 | 10900 |
| 2026-07-20 | 46.06 | $45.87 | 7714 |
| 2026-07-17 | 46.00 | $46.15 | 13906 |
| 2026-07-16 | 45.83 | $47.45 | 6800 |
| 2026-07-15 | 45.20 | $45.68 | 9600 |
| 2026-07-14 | 44.98 | $45.45 | 2301 |
| 2026-07-13 | 44.78 | $45.29 | 1400 |
| 2026-07-10 | 44.59 | $44.65 | 3804 |
| 2026-07-09 | 44.55 | $44.65 | 7100 |
| 2026-07-08 | 44.51 | $44.29 | 7100 |
| 2026-07-07 | 44.56 | $43.49 | 2100 |
| 2026-07-06 | 44.87 | $43.73 | 2900 |
| 2026-07-02 | 45.17 | $44.40 | 4100 |
| 2026-07-01 | 45.31 | $45.73 | 4045 |
| 2026-06-30 | 45.05 | $44.38 | 3300 |
| 2026-06-29 | 45.15 | $44.35 | 10111 |
| 2026-06-26 | 45.27 | $45.52 | 77931 |
| 2026-06-25 | 45.04 | $45.49 | 3400 |
| 2026-06-24 | 44.75 | $45.23 | 12433 |
| 2026-06-23 | 44.48 | $44.61 | 5310 |
| 2026-06-22 | 44.32 | $43.51 | 5300 |
| 2026-06-18 | 44.48 | $44.71 | 17319 |
| 2026-06-17 | 44.28 | $43.93 | 6600 |
| 2026-06-16 | 44.27 | $44.19 | 6110 |
| 2026-06-15 | 44.16 | $44.78 | 4432 |
| 2026-06-12 | 43.84 | $45.00 | 4800 |
| 2026-06-11 | 43.37 | $44.64 | 4730 |
| 2026-06-10 | 42.90 | $44.67 | 8500 |
| 2026-06-09 | 42.33 | $43.40 | 5406 |
| 2026-06-08 | 42.02 | $42.29 | 3500 |
| 2026-06-05 | 42.01 | $42.25 | 2503 |
| 2026-06-04 | 42.00 | $42.25 | 11825 |
| 2026-06-03 | 42.00 | $40.42 | 10400 |
| 2026-06-02 | 42.58 | $41.96 | 2400 |
| 2026-06-01 | 42.80 | $42.24 | 5639 |
| 2026-05-29 | 42.98 | $43.39 | 5500 |
| 2026-05-28 | 42.82 | $42.97 | 6468 |
| 2026-05-27 | 42.77 | $42.91 | 4104 |
| 2026-05-26 | 42.71 | $42.32 | 4800 |
| 2026-05-22 | 42.83 | $42.66 | 5600 |
| 2026-05-21 | 42.86 | $42.87 | 6846 |
| 2026-05-20 | 42.83 | $42.70 | 5014 |
| 2026-05-19 | 42.84 | $42.50 | 3200 |
| 2026-05-18 | 42.91 | $42.20 | 9523 |
| 2026-05-15 | 43.08 | $41.45 | 5340 |
| 2026-05-14 | 43.52 | $42.71 | 3208 |
| 2026-05-13 | 43.64 | $42.92 | 6200 |
| 2026-05-12 | 43.72 | $42.73 | 4300 |
| 2026-05-11 | 43.85 | $42.36 | 6135 |
| 2026-05-08 | 44.11 | $43.55 | 1941 |
| 2026-05-07 | 44.04 | $44.25 | 6920 |
| 2026-05-06 | 43.70 | $44.15 | 7540 |
| 2026-05-05 | 43.31 | $43.60 | 5100 |
| 2026-05-04 | 42.98 | $42.70 | 12726 |
| 2026-05-01 | 42.86 | $42.66 | 4100 |
| 2026-04-30 | 42.70 | $42.20 | 11600 |
| 2026-04-29 | 42.63 | $42.22 | 2903 |
| 2026-04-28 | 42.53 | $43.05 | 14623 |
| 2026-04-27 | 42.13 | $41.90 | 8400 |
| 2026-04-24 | 41.99 | $41.88 | 2301 |
| 2026-04-23 | 41.80 | $41.43 | 4108 |
| 2026-04-22 | 41.71 | $41.81 | 3446 |
| 2026-04-21 | 41.46 | $41.13 | 12448 |
| 2026-04-20 | 41.36 | $41.15 | 4900 |
| 2026-04-17 | 41.21 | $41.72 | 7803 |
| 2026-04-16 | 40.84 | $41.02 | 5900 |
| 2026-04-15 | 40.59 | $41.00 | 2741 |
| 2026-04-14 | 40.29 | $41.10 | 2100 |
| 2026-04-13 | 39.88 | $41.28 | 8400 |
| 2026-04-10 | 39.32 | $40.50 | 10517 |
| 2026-04-09 | 38.89 | $39.82 | 5416 |
| 2026-04-08 | 38.57 | $39.03 | 5200 |
| 2026-04-07 | 38.43 | $38.63 | 4142 |
| 2026-04-06 | 38.39 | $38.35 | 3700 |
| 2026-04-02 | 38.44 | $38.38 | 2305 |
| 2026-04-01 | 38.49 | $38.61 | 2720 |
| 2026-03-31 | 38.48 | $38.20 | 3415 |
| 2026-03-30 | 38.60 | $39.60 | 7600 |
| 2026-03-27 | 38.32 | $38.47 | 3038 |
| 2026-03-26 | 38.33 | $38.55 | 3100 |
| 2026-03-25 | 38.33 | $38.34 | 3100 |
| 2026-03-24 | 38.40 | $38.75 | 4223 |
| 2026-03-23 | 38.36 | $39.29 | 6715 |
| 2026-03-20 | 38.15 | $38.13 | 21829 |
| 2026-03-19 | 38.28 | $38.22 | 7199 |
| 2026-03-18 | 38.40 | $38.29 | 11500 |
| 2026-03-17 | 38.55 | $39.07 | 14626 |
| 2026-03-16 | 38.48 | $39.60 | 10800 |
| 2026-03-13 | 38.25 | $38.71 | 13816 |
| 2026-03-12 | 38.26 | $38.31 | 4040 |
| 2026-03-11 | 38.40 | $38.66 | 12500 |
| 2026-03-10 | 38.48 | $38.35 | 6004 |
| 2026-03-09 | 38.68 | $38.30 | 79800 |
| 2026-03-06 | 38.96 | $39.06 | 27500 |
| 2026-03-05 | 39.07 | $38.46 | 9800 |
| 2026-03-04 | 39.40 | $39.65 | 1811 |
| 2026-03-03 | 39.43 | $39.48 | 4939 |
| 2026-03-02 | 39.53 | $40.19 | 43805 |
| 2026-02-27 | 39.44 | $38.72 | 14033 |
| 2026-02-26 | 39.80 | $39.99 | 3900 |
| 2026-02-25 | 39.85 | $39.64 | 12510 |
| 2026-02-24 | 40.02 | $39.74 | 8003 |
| 2026-02-23 | 40.21 | $39.11 | 6834 |
| 2026-02-20 | 40.63 | $40.53 | 3000 |
| 2026-02-19 | 40.71 | $40.25 | 6600 |
| 2026-02-18 | 40.89 | $40.36 | 10300 |
| 2026-02-17 | 41.08 | $40.21 | 5905 |
| 2026-02-13 | 41.36 | $39.90 | 16900 |
| 2026-02-12 | 41.79 | $40.58 | 3700 |
| 2026-02-11 | 42.10 | $40.57 | 12600 |
| 2026-02-10 | 42.46 | $42.11 | 2900 |
| 2026-02-09 | 42.41 | $42.46 | 1809 |
| 2026-02-06 | 42.22 | $42.04 | 12400 |
| 2026-02-05 | 42.12 | $43.98 | 7500 |
| 2026-02-04 | 41.37 | $42.01 | 11532 |
| 2026-02-03 | 41.07 | $41.95 | 2300 |
| 2026-02-02 | 40.72 | $42.00 | 5800 |
| 2026-01-30 | 40.28 | $40.92 | 6606 |
| 2026-01-29 | 40.08 | $40.69 | 4500 |
| 2026-01-28 | 39.91 | $39.63 | 3629 |
| 2026-01-27 | 40.05 | $40.39 | 2346 |
| 2026-01-26 | 39.97 | $40.43 | 5800 |
| 2026-01-23 | 39.87 | $39.55 | 4800 |
| 2026-01-22 | 40.03 | $40.60 | 3900 |
| 2026-01-21 | 39.90 | $41.25 | 6800 |
| 2026-01-20 | 39.54 | $39.36 | 2500 |
| 2026-01-16 | 39.71 | $40.02 | 5000 |
| 2026-01-15 | 39.70 | $40.40 | 2807 |
| 2026-01-14 | 39.59 | $39.92 | 2413 |
| 2026-01-13 | 39.60 | $39.31 | 3200 |
| 2026-01-12 | 39.82 | $39.83 | 5426 |
| 2026-01-09 | 39.94 | $40.18 | 4300 |
| 2026-01-08 | 39.97 | $40.69 | 3909 |
| 2026-01-07 | 39.85 | $39.46 | 4800 |
| 2026-01-06 | 40.11 | $39.37 | 11500 |
| 2026-01-05 | 40.45 | $39.97 | 5500 |
| 2026-01-02 | 40.69 | $39.68 | 30143 |
| 2025-12-31 | 41.07 | $39.85 | 5641 |
| 2025-12-30 | 41.48 | $40.42 | 2610 |
| 2025-12-29 | 41.80 | $40.76 | 4417 |
| 2025-12-26 | 42.07 | $40.88 | 2549 |
| 2025-12-24 | 42.35 | $41.04 | 2526 |
| 2025-12-23 | 42.64 | $41.34 | 2300 |
| 2025-12-22 | 42.88 | $42.10 | 3600 |
| 2025-12-19 | 42.91 | $42.40 | 20510 |
| 2025-12-18 | 42.85 | $43.18 | 7700 |
| 2025-12-17 | 42.50 | $44.12 | 9000 |
| 2025-12-16 | 41.77 | $43.57 | 8300 |
| 2025-12-15 | 41.03 | $42.62 | 8617 |
| 2025-12-12 | 40.44 | $40.28 | 7911 |
| 2025-12-11 | 40.44 | $40.35 | 13200 |
| 2025-12-10 | 40.43 | $39.56 | 21400 |
| 2025-12-09 | 40.65 | $40.48 | 4514 |
| 2025-12-08 | 40.63 | $40.23 | 3300 |
| 2025-12-05 | 40.67 | $40.70 | 2149 |
| 2025-12-04 | 40.57 | $40.81 | 4439 |
| 2025-12-03 | 40.41 | $41.59 | 5735 |
| 2025-12-02 | 39.96 | $40.58 | 12137 |
| 2025-12-01 | 39.73 | $39.30 | 35434 |
| 2025-11-28 | 39.85 | $40.60 | 5800 |
| 2025-11-26 | 39.58 | $40.52 | 6709 |
| 2025-11-25 | 39.28 | $40.28 | 5331 |
| 2025-11-24 | 39.00 | $38.74 | 4612 |
| 2025-11-21 | 39.14 | $39.14 | 18700 |
| 2025-11-20 | 39.19 | $38.27 | 11400 |
| 2025-11-19 | 39.52 | $38.86 | 7300 |
| 2025-11-18 | 39.75 | $38.81 | 4007 |
| 2025-11-17 | 40.04 | $39.33 | 15800 |
| 2025-11-14 | 40.22 | $40.02 | 14621 |
| 2025-11-13 | 40.22 | $40.35 | 13812 |
| 2025-11-12 | 40.11 | $40.22 | 9300 |
| 2025-11-11 | 40.02 | $41.10 | 9200 |
| 2025-11-10 | 39.62 | $39.80 | 11347 |
| 2025-11-07 | 39.54 | $39.00 | 4548 |
| 2025-11-06 | 39.71 | $38.96 | 4530 |
| 2025-11-05 | 39.91 | $40.03 | 6816 |
| 2025-11-04 | 39.82 | $39.44 | 6041 |
| 2025-11-03 | 39.89 | $39.47 | 6915 |
| 2025-10-31 | 39.97 | $39.78 | 10800 |
| 2025-10-30 | 39.96 | $40.30 | 10300 |
| 2025-10-29 | 39.77 | $39.40 | 17438 |
| 2025-10-28 | 39.83 | $40.32 | 18500 |
| 2025-10-27 | 39.60 | $39.60 | 13100 |
| 2025-10-24 | 39.55 | $40.24 | 10502 |
| 2025-10-23 | 39.29 | $39.42 | 19110 |
| 2025-10-22 | 39.22 | $39.70 | 12309 |
| 2025-10-21 | 39.05 | $39.48 | 15112 |
| 2025-10-20 | 38.91 | $39.69 | 6127 |
| 2025-10-17 | 38.68 | $38.80 | 7007 |
| 2025-10-16 | 38.68 | $38.07 | 8801 |
| 2025-10-15 | 38.91 | $40.18 | 11307 |
| 2025-10-14 | 38.53 | $40.15 | 9200 |
| 2025-10-13 | 38.08 | $39.00 | 8613 |
| 2025-10-10 | 37.90 | $37.79 | 7500 |
| 2025-10-09 | 38.08 | $38.97 | 8200 |
| 2025-10-08 | 37.94 | $38.70 | 5907 |
| 2025-10-07 | 37.85 | $38.05 | 4733 |
| 2025-10-06 | 37.97 | $38.62 | 22700 |
| 2025-10-03 | 37.94 | $38.05 | 12725 |
| 2025-10-02 | 38.10 | $37.75 | 9317 |
| 2025-10-01 | 38.40 | $38.10 | 19100 |
| 2025-09-30 | 38.66 | $38.81 | 10000 |
| 2025-09-29 | 38.77 | $38.18 | 5500 |
| 2025-09-26 | 39.11 | $38.69 | 4341 |
| 2025-09-25 | 39.37 | $38.78 | 6900 |
| 2025-09-24 | 39.66 | $39.06 | 11743 |
| 2025-09-23 | 39.92 | $39.38 | 14824 |
| 2025-09-22 | 40.15 | $39.62 | 14323 |
| 2025-09-19 | 40.35 | $40.01 | 90929 |
| 2025-09-18 | 40.46 | $40.24 | 18249 |
| 2025-09-17 | 40.53 | $39.49 | 27600 |
| 2025-09-16 | 40.84 | $39.51 | 24226 |
| 2025-09-15 | 41.21 | $40.67 | 12700 |
| 2025-09-12 | 41.28 | $41.05 | 12747 |
| 2025-09-11 | 41.24 | $41.18 | 14845 |
| 2025-09-10 | 41.13 | $40.43 | 13500 |
| 2025-09-09 | 41.23 | $40.88 | 35933 |
| 2025-09-08 | 41.20 | $40.89 | 24100 |
| 2025-09-05 | 41.14 | $40.35 | 39100 |
| 2025-09-04 | 41.23 | $40.51 | 63600 |
| 2025-09-03 | 41.27 | $38.50 | 133813 |
| 2025-09-02 | 41.94 | $41.47 | 12100 |
| 2025-08-29 | 41.80 | $41.61 | 49345 |
| 2025-08-28 | 41.56 | $41.44 | 32244 |
| 2025-08-27 | 41.29 | $41.30 | 20713 |
| 2025-08-26 | 41.00 | $41.73 | 119018 |
| 2025-08-25 | 40.48 | $41.22 | 199617 |
| 2025-08-22 | 39.99 | $42.35 | 25912 |
| 2025-08-21 | 39.02 | $40.55 | 24900 |
| 2025-08-20 | 38.40 | $39.05 | 8800 |
| 2025-08-19 | 38.12 | $37.52 | 3212 |
| 2025-08-18 | 38.25 | $38.21 | 7100 |
| 2025-08-15 | 38.19 | $37.69 | 39000 |
| 2025-08-14 | 38.27 | $39.90 | 36700 |
| 2025-08-13 | 37.67 | $39.70 | 38701 |
| 2025-08-12 | 36.99 | $37.90 | 8801 |
| 2025-08-11 | 36.74 | $36.94 | 3734 |
| 2025-08-08 | 36.75 | $36.88 | 1429 |
| 2025-08-07 | 36.78 | $36.65 | 7700 |
| 2025-08-06 | 36.89 | $36.70 | 2100 |
| 2025-08-05 | 37.02 | $36.96 | 5440 |
| 2025-08-04 | 37.09 | $36.78 | 2832 |
| 2025-08-01 | 37.24 | $36.60 | 8100 |
| 2025-07-31 | 37.49 | $36.87 | 6761 |
| 2025-07-30 | 37.70 | $37.25 | 5709 |
| 2025-07-29 | 37.83 | $37.98 | 3300 |
| 2025-07-28 | 37.77 | $37.91 | 7525 |
| 2025-07-25 | 37.71 | $37.50 | 2229 |
| 2025-07-24 | 37.76 | $37.42 | 2100 |
| 2025-07-23 | 37.85 | $38.13 | 2005 |
| 2025-07-22 | 37.73 | $38.06 | 5200 |
| 2025-07-21 | 37.60 | $37.67 | 6000 |
| 2025-07-18 | 37.57 | $36.77 | 6536 |
| 2025-07-17 | 37.82 | $37.46 | 6727 |
| 2025-07-16 | 37.90 | $37.68 | 9407 |
| 2025-07-15 | 37.93 | $37.31 | 11400 |
| 2025-07-14 | 38.07 | $38.06 | 6057 |
| 2025-07-11 | 38.00 | $37.64 | 3800 |
| 2025-07-10 | 38.04 | $38.50 | 2741 |
| 2025-07-09 | 37.82 | $38.44 | 2800 |
| 2025-07-08 | 37.56 | $37.48 | 3713 |
| 2025-07-07 | 37.54 | $37.95 | 5500 |
| 2025-07-03 | 37.37 | $38.51 | 2443 |
| 2025-07-02 | 36.99 | $37.11 | 3100 |
| 2025-07-01 | 36.96 | $37.71 | 2009 |
| 2025-06-30 | 36.74 | $37.00 | 5600 |
| 2025-06-27 | 36.69 | $36.62 | 23100 |
| 2025-06-26 | 36.76 | $36.95 | 4446 |
| 2025-06-25 | 36.74 | $36.61 | 3300 |
| 2025-06-24 | 36.83 | $37.10 | 2447 |
| 2025-06-23 | 36.79 | $36.85 | 7800 |
| 2025-06-20 | 36.82 | $36.61 | 9700 |
| 2025-06-18 | 36.93 | $37.21 | 2900 |
| 2025-06-17 | 36.87 | $36.63 | 7840 |
| 2025-06-16 | 37.00 | $36.91 | 2115 |
| 2025-06-13 | 37.06 | $36.60 | 4518 |
| 2025-06-12 | 37.23 | $37.42 | 1700 |
| 2025-06-11 | 37.19 | $37.19 | 3300 |
| 2025-06-10 | 37.20 | $37.62 | 1900 |
| 2025-06-09 | 37.08 | $37.23 | 3600 |
| 2025-06-06 | 37.06 | $36.90 | 6228 |
| 2025-06-05 | 37.14 | $36.83 | 2400 |
| 2025-06-04 | 37.27 | $36.81 | 3400 |
| 2025-06-03 | 37.42 | $37.18 | 2930 |
| 2025-06-02 | 37.49 | $36.90 | 2500 |
| 2025-05-30 | 37.66 | $37.35 | 6800 |
| 2025-05-29 | 37.71 | $38.19 | 4900 |
| 2025-05-28 | 37.52 | $36.60 | 1900 |
| 2025-05-27 | 37.77 | $37.42 | 1622 |
| 2025-05-23 | 37.82 | $36.91 | 4700 |
| 2025-05-22 | 38.03 | $36.60 | 2710 |
| 2025-05-21 | 38.38 | $37.46 | 2700 |
| 2025-05-20 | 38.52 | $37.27 | 800 |
| 2025-05-19 | 38.74 | $38.06 | 1344 |
| 2025-05-16 | 38.74 | $38.08 | 5512 |
| 2025-05-15 | 38.72 | $39.30 | 4500 |
| 2025-05-14 | 38.29 | $38.30 | 8400 |
| 2025-05-13 | 38.07 | $39.61 | 4200 |
| 2025-05-12 | 37.38 | $38.50 | 9400 |
| 2025-05-09 | 36.87 | $36.82 | 3541 |
| 2025-05-08 | 36.77 | $36.74 | 6137 |
| 2025-05-07 | 36.68 | $36.81 | 3449 |
| 2025-05-06 | 36.53 | $36.95 | 4800 |
| 2025-05-05 | 36.30 | $36.62 | 2441 |
| 2025-05-02 | 36.12 | $37.36 | 3842 |
| 2025-05-01 | 35.66 | $36.07 | 3700 |
| 2025-04-30 | 35.52 | $36.78 | 5500 |
| 2025-04-29 | 35.11 | $35.48 | 6132 |
| 2025-04-28 | 35.03 | $35.29 | 4300 |
| 2025-04-25 | 35.00 | $35.40 | 5929 |
| 2025-04-24 | 34.94 | $35.39 | 6125 |
| 2025-04-23 | 34.86 | $35.17 | 3843 |
| 2025-04-22 | 34.85 | $35.10 | 7700 |
| 2025-04-21 | 34.86 | $34.58 | 5812 |
| 2025-04-17 | 35.05 | $34.62 | 6321 |
| 2025-04-16 | 35.27 | $34.82 | 5500 |
| 2025-04-15 | 35.48 | $35.02 | 4344 |
| 2025-04-14 | 35.68 | $34.77 | 6700 |
| 2025-04-11 | 36.00 | $35.03 | 3626 |
| 2025-04-10 | 36.31 | $35.76 | 4000 |
| 2025-04-09 | 36.46 | $37.70 | 7500 |
| 2025-04-08 | 36.02 | $35.43 | 6200 |
| 2025-04-07 | 36.20 | $36.39 | 6543 |
| 2025-04-04 | 36.12 | $35.30 | 5600 |
| 2025-04-03 | 36.37 | $35.62 | 7000 |
| 2025-04-02 | 36.56 | $36.79 | 3700 |
| 2025-04-01 | 36.43 | $36.36 | 1900 |
| 2025-03-31 | 36.40 | $36.08 | 5445 |
| 2025-03-28 | 36.45 | $36.55 | 2800 |
| 2025-03-27 | 36.36 | $37.45 | 3335 |
| 2025-03-26 | 35.96 | $36.20 | 4300 |
| 2025-03-25 | 35.87 | $35.95 | 2000 |
| 2025-03-24 | 35.84 | $35.92 | 4530 |
| 2025-03-21 | 35.81 | $35.77 | 16907 |
| 2025-03-20 | 35.82 | $35.93 | 1400 |
| 2025-03-19 | 35.79 | $35.97 | 11715 |
| 2025-03-18 | 35.75 | $35.80 | 5000 |
| 2025-03-17 | 35.75 | $35.70 | 3530 |
| 2025-03-14 | 35.78 | $35.76 | 2700 |
| 2025-03-13 | 35.80 | $35.66 | 3100 |
| 2025-03-12 | 35.86 | $35.85 | 4516 |
| 2025-03-11 | 35.88 | $35.70 | 3340 |
| 2025-03-10 | 35.95 | $35.90 | 2910 |
| 2025-03-07 | 35.97 | $35.89 | 4400 |
| 2025-03-06 | 36.01 | $35.86 | 2000 |
| 2025-03-05 | 36.06 | $35.78 | 7400 |
| 2025-03-04 | 36.15 | $36.02 | 4430 |
| 2025-03-03 | 36.19 | $36.12 | 2800 |
| 2025-02-28 | 36.21 | $36.38 | 3600 |
| 2025-02-27 | 36.15 | $35.82 | 2000 |
| 2025-02-26 | 36.25 | $36.09 | 4236 |
| 2025-02-25 | 36.30 | $35.80 | 6415 |
| 2025-02-24 | 36.44 | $35.78 | 3600 |
| 2025-02-21 | 36.63 | $35.76 | 7911 |
| 2025-02-20 | 36.86 | $36.43 | 4538 |
| 2025-02-19 | 36.92 | $36.77 | 3000 |
| 2025-02-18 | 36.89 | $36.90 | 6003 |
| 2025-02-14 | 36.81 | $36.56 | 3400 |
| 2025-02-13 | 36.82 | $37.16 | 2506 |
| 2025-02-12 | 36.64 | $36.56 | 4706 |
| 2025-02-11 | 36.61 | $36.37 | 10000 |
| 2025-02-10 | 36.63 | $36.63 | 4200 |
| 2025-02-07 | 36.57 | $36.12 | 2730 |
| 2025-02-06 | 36.66 | $37.05 | 2904 |
| 2025-02-05 | 36.48 | $37.13 | 3033 |
| 2025-02-04 | 36.23 | $37.00 | 2900 |
| 2025-02-03 | 35.97 | $35.57 | 12800 |
| 2025-01-31 | 36.11 | $36.46 | 5200 |
| 2025-01-30 | 36.01 | $36.46 | 3126 |
| 2025-01-29 | 35.89 | $36.36 | 13700 |
| 2025-01-28 | 35.79 | $37.49 | 5810 |
| 2025-01-27 | 35.31 | $37.10 | 9342 |
| 2025-01-24 | 34.87 | $36.00 | 4513 |
| 2025-01-23 | 34.70 | $35.70 | 4717 |
| 2025-01-22 | 34.60 | $35.52 | 6400 |
| 2025-01-21 | 34.57 | $35.83 | 10800 |
| 2025-01-17 | 34.44 | $35.54 | 6200 |
| 2025-01-16 | 34.41 | $35.11 | 5900 |
| 2025-01-15 | 34.54 | $36.48 | 6100 |
| 2025-01-14 | 34.29 | $35.97 | 4939 |
| 2025-01-13 | 34.18 | $34.60 | 6400 |
| 2025-01-10 | 34.51 | $33.66 | 8800 |
| 2025-01-08 | 35.24 | $34.76 | 9220 |
| 2025-01-07 | 35.82 | $35.34 | 5700 |
| 2025-01-06 | 36.37 | $35.67 | 6202 |
| 2025-01-03 | 36.96 | $36.82 | 4000 |
| 2025-01-02 | 37.34 | $36.83 | 9730 |
| 2024-12-31 | 37.82 | $38.20 | 3503 |
| 2024-12-30 | 38.00 | $37.91 | 5000 |
| 2024-12-27 | 38.33 | $38.35 | 6300 |
| 2024-12-26 | 38.61 | $38.98 | 4000 |
| 2024-12-24 | 38.77 | $38.41 | 3005 |
| 2024-12-23 | 39.16 | $37.95 | 9726 |
| 2024-12-20 | 39.81 | $39.31 | 24900 |
| 2024-12-19 | 40.17 | $38.49 | 7600 |
| 2024-12-18 | 40.89 | $38.81 | 6408 |
| 2024-12-17 | 41.67 | $41.10 | 5000 |
| 2024-12-16 | 41.90 | $41.36 | 6636 |
| 2024-12-13 | 42.10 | $42.32 | 2500 |
| 2024-12-12 | 42.03 | $42.10 | 2800 |
| 2024-12-11 | 42.02 | $42.39 | 10010 |
| 2024-12-10 | 41.92 | $42.04 | 4700 |
| 2024-12-09 | 41.90 | $41.44 | 6000 |
| 2024-12-06 | 42.07 | $41.90 | 3330 |
| 2024-12-05 | 42.13 | $42.33 | 5400 |
| 2024-12-04 | 42.07 | $42.70 | 9600 |
| 2024-12-03 | 41.87 | $41.74 | 3000 |
| 2024-12-02 | 41.93 | $41.65 | 11712 |
| 2024-11-29 | 42.04 | $40.82 | 8603 |
| 2024-11-27 | 42.42 | $41.90 | 3800 |
| 2024-11-26 | 42.55 | $41.64 | 10646 |
| 2024-11-25 | 42.78 | $42.51 | 7500 |
| 2024-11-22 | 42.77 | $42.58 | 5441 |
| 2024-11-21 | 42.73 | $42.20 | 7100 |
| 2024-11-20 | 42.79 | $41.80 | 6700 |
| 2024-11-19 | 42.99 | $42.63 | 3926 |
| 2024-11-18 | 42.95 | $42.68 | 3100 |
| 2024-11-15 | 42.88 | $42.20 | 7000 |
| 2024-11-14 | 42.92 | $42.65 | 19522 |
| 2024-11-13 | 42.83 | $42.66 | 9500 |
| 2024-11-12 | 42.69 | $43.94 | 5334 |
| 2024-11-11 | 42.11 | $44.00 | 9919 |
| 2024-11-08 | 41.37 | $42.53 | 5910 |
| 2024-11-07 | 40.93 | $41.80 | 10300 |
| 2024-11-06 | 40.61 | $42.41 | 38400 |
| 2024-11-05 | 40.04 | $40.86 | 5129 |
| 2024-11-04 | 39.83 | $39.89 | 3200 |
| 2024-11-01 | 39.89 | $39.43 | 11000 |
| 2024-10-31 | 40.11 | $39.67 | 7600 |
| 2024-10-30 | 40.31 | $39.74 | 3800 |
| 2024-10-29 | 40.52 | $39.95 | 6249 |
| 2024-10-28 | 40.72 | $41.09 | 8619 |
| 2024-10-25 | 40.59 | $39.95 | 4300 |
| 2024-10-24 | 40.80 | $40.64 | 5600 |
| 2024-10-23 | 40.83 | $40.79 | 2940 |
| 2024-10-22 | 40.81 | $41.49 | 3300 |
| 2024-10-21 | 40.57 | $41.71 | 4313 |
| 2024-10-18 | 40.20 | $42.31 | 9900 |
| 2024-10-17 | 39.57 | $41.53 | 15814 |
| 2024-10-16 | 39.05 | $41.05 | 7000 |
| 2024-10-15 | 38.57 | $39.01 | 13347 |
| 2024-10-14 | 38.64 | $38.23 | 1300 |
| 2024-10-11 | 38.99 | $38.29 | 10900 |
| 2024-10-10 | 39.41 | $38.16 | 9340 |
| 2024-10-09 | 39.96 | $38.30 | 4800 |
| 2024-10-08 | 40.60 | $38.68 | 6800 |
| 2024-10-07 | 41.25 | $40.31 | 10800 |
| 2024-10-04 | 41.52 | $41.24 | 8100 |
| 2024-10-03 | 41.55 | $40.91 | 15000 |
| 2024-10-02 | 41.68 | $41.00 | 6900 |
| 2024-10-01 | 41.80 | $41.06 | 7700 |
| 2024-09-30 | 41.91 | $41.65 | 1700 |
| 2024-09-27 | 41.85 | $41.75 | 2822 |
| 2024-09-26 | 41.73 | $41.32 | 10622 |
| 2024-09-25 | 41.70 | $41.29 | 7600 |
| 2024-09-24 | 41.67 | $40.98 | 5000 |
| 2024-09-23 | 41.70 | $41.15 | 2400 |
| 2024-09-20 | 41.67 | $41.15 | 28506 |
| 2024-09-19 | 41.61 | $41.79 | 6300 |
| 2024-09-18 | 41.32 | $41.04 | 13800 |
| 2024-09-17 | 41.18 | $41.20 | 8700 |
| 2024-09-16 | 40.94 | $41.12 | 10844 |
| 2024-09-13 | 40.65 | $41.80 | 15719 |
| 2024-09-12 | 40.07 | $39.85 | 3808 |
| 2024-09-11 | 39.96 | $39.54 | 4705 |
| 2024-09-10 | 39.92 | $39.95 | 4004 |
| 2024-09-09 | 39.71 | $39.50 | 7718 |
| 2024-09-06 | 39.59 | $39.66 | 3522 |
| 2024-09-05 | 39.37 | $39.35 | 2128 |
| 2024-09-04 | 39.18 | $39.35 | 2338 |
| 2024-09-03 | 38.94 | $39.05 | 3546 |
| 2024-08-30 | 38.73 | $39.72 | 4000 |
| 2024-08-29 | 38.25 | $39.63 | 3700 |
| 2024-08-28 | 37.67 | $38.08 | 5200 |
| 2024-08-27 | 37.45 | $37.79 | 2547 |
| 2024-08-26 | 37.27 | $38.63 | 4600 |
| 2024-08-23 | 36.77 | $38.77 | 7437 |
| 2024-08-22 | 36.12 | $36.53 | 8446 |
| 2024-08-21 | 36.03 | $36.70 | 5712 |
| 2024-08-20 | 35.87 | $36.25 | 3700 |
| 2024-08-19 | 35.81 | $36.90 | 22944 |
| 2024-08-16 | 35.54 | $36.49 | 8200 |
| 2024-08-15 | 35.34 | $35.98 | 8413 |
| 2024-08-14 | 35.26 | $35.39 | 2600 |
| 2024-08-13 | 35.36 | $35.74 | 3100 |
| 2024-08-12 | 35.37 | $34.77 | 9222 |
| 2024-08-09 | 35.70 | $34.62 | 2900 |
| 2024-08-08 | 36.14 | $34.81 | 4100 |
| 2024-08-07 | 36.62 | $34.27 | 6507 |
| 2024-08-06 | 37.37 | $34.15 | 5900 |
| 2024-08-05 | 38.31 | $35.02 | 16918 |
| 2024-08-02 | 39.16 | $36.77 | 13700 |
| 2024-08-01 | 39.61 | $37.73 | 13900 |
| 2024-07-31 | 39.83 | $39.08 | 8326 |
| 2024-07-30 | 39.63 | $38.80 | 15644 |
| 2024-07-29 | 39.44 | $38.20 | 5400 |
| 2024-07-26 | 39.36 | $38.85 | 12400 |
| 2024-07-25 | 39.03 | $39.50 | 11600 |
| 2024-07-24 | 38.37 | $38.30 | 9224 |
| 2024-07-23 | 37.92 | $38.61 | 17135 |
| 2024-07-22 | 37.23 | $37.80 | 13400 |
| 2024-07-19 | 36.62 | $37.02 | 8200 |
| 2024-07-18 | 36.09 | $37.10 | 7307 |
| 2024-07-17 | 35.39 | $37.00 | 23001 |
| 2024-07-16 | 34.54 | $37.52 | 20300 |
| 2024-07-15 | 33.32 | $34.49 | 20338 |
| 2024-07-12 | 32.79 | $33.11 | 13725 |
| 2024-07-11 | 32.56 | $34.39 | 15600 |
| 2024-07-10 | 31.87 | $31.80 | 5036 |
| 2024-07-09 | 31.84 | $31.19 | 2500 |
| 2024-07-08 | 31.99 | $30.90 | 6000 |
| 2024-07-05 | 32.26 | $30.39 | 34800 |
| 2024-07-03 | 32.74 | $33.04 | 12845 |
| 2024-07-02 | 32.47 | $32.56 | 4600 |
| 2024-07-01 | 32.29 | $32.30 | 6400 |
| 2024-06-28 | 32.13 | $32.80 | 34800 |
| 2024-06-27 | 31.77 | $32.15 | 12343 |
| 2024-06-26 | 31.52 | $31.71 | 7400 |
| 2024-06-25 | 31.35 | $31.90 | 5900 |
| 2024-06-24 | 31.08 | $31.90 | 11828 |
| 2024-06-21 | 30.74 | $31.90 | 32300 |
| 2024-06-20 | 30.32 | $30.42 | 2000 |
| 2024-06-18 | 30.27 | $30.35 | 11728 |
| 2024-06-17 | 30.24 | $30.50 | 5100 |
| 2024-06-14 | 30.15 | $30.00 | 5947 |
| 2024-06-13 | 30.19 | $30.48 | 13600 |
| 2024-06-12 | 30.09 | $30.63 | 9300 |
| 2024-06-11 | 29.92 | $29.71 | 9700 |
| 2024-06-10 | 30.00 | $29.50 | 5100 |
| 2024-06-07 | 30.17 | $29.55 | 2137 |
| 2024-06-06 | 30.35 | $30.43 | 13300 |
| 2024-06-05 | 30.28 | $30.33 | 14429 |
| 2024-06-04 | 30.24 | $29.60 | 13200 |
| 2024-06-03 | 30.40 | $29.66 | 11400 |
| 2024-05-31 | 30.58 | $29.26 | 16900 |
| 2024-05-30 | 30.92 | $29.71 | 9400 |
| 2024-05-29 | 31.18 | $29.43 | 16018 |
| 2024-05-28 | 31.57 | $30.16 | 4524 |
| 2024-05-24 | 31.80 | $30.53 | 7335 |
| 2024-05-23 | 31.94 | $30.18 | 17600 |
| 2024-05-22 | 32.20 | $31.82 | 42200 |
| 2024-05-21 | 31.98 | $31.51 | 9200 |
| 2024-05-20 | 31.78 | $31.23 | 11900 |
| 2024-05-17 | 31.61 | $31.51 | 10100 |
| 2024-05-16 | 31.28 | $31.01 | 23300 |
| 2024-05-15 | 31.02 | $31.14 | 25500 |
| 2024-05-14 | 30.64 | $30.47 | 7500 |
| 2024-05-13 | 30.36 | $30.34 | 7300 |
| 2024-05-10 | 30.05 | $30.03 | 5600 |
| 2024-05-09 | 29.75 | $29.91 | 9522 |
| 2024-05-08 | 29.40 | $29.74 | 7130 |
| 2024-05-07 | 29.02 | $29.73 | 18527 |
| 2024-05-06 | 28.54 | $29.78 | 37227 |
| 2024-05-03 | 27.93 | $29.90 | 25900 |
| 2024-05-02 | 27.15 | $29.48 | 30000 |
| 2024-05-01 | 26.32 | $28.49 | 31700 |
| 2024-04-30 | 25.63 | $28.21 | 33741 |
| 2024-04-29 | 24.88 | $27.50 | 62500 |
| 2024-04-26 | 24.22 | $25.50 | 34200 |
| 2024-04-25 | 24.06 | $25.18 | 38300 |
| 2024-04-24 | 23.99 | $24.60 | 30914 |
| 2024-04-23 | 24.12 | $24.62 | 22123 |
| 2024-04-22 | 24.29 | $24.40 | 28836 |
| 2024-04-19 | 24.60 | $24.25 | 34400 |
| 2024-04-18 | 25.05 | $24.36 | 46600 |
| 2024-04-17 | 25.58 | $25.00 | 34500 |
| 2024-04-16 | 26.05 | $25.07 | 35700 |
| 2024-04-15 | 26.63 | $25.10 | 26840 |
| 2024-04-12 | 27.33 | $25.86 | 21246 |
| 2024-04-11 | 27.96 | $26.61 | 18500 |
| 2024-04-10 | 28.51 | $27.04 | 24707 |
| 2024-04-09 | 29.04 | $28.53 | 9715 |
| 2024-04-08 | 29.22 | $29.03 | 6044 |
| 2024-04-05 | 29.29 | $29.01 | 2706 |
| 2024-04-04 | 29.38 | $29.27 | 4101 |
| 2024-04-03 | 29.41 | $29.25 | 3700 |
| 2024-04-02 | 29.45 | $29.16 | 8811 |
| 2024-04-01 | 29.54 | $29.19 | 2912 |
| 2024-03-28 | 29.64 | $30.10 | 5800 |
| 2024-03-27 | 29.47 | $30.05 | 3700 |
| 2024-03-26 | 29.29 | $29.26 | 4046 |
| 2024-03-25 | 29.31 | $29.34 | 2042 |
| 2024-03-22 | 29.33 | $29.35 | 3300 |
| 2024-03-21 | 29.35 | $30.50 | 4300 |
| 2024-03-20 | 29.02 | $29.22 | 4844 |
| 2024-03-19 | 29.03 | $29.05 | 2800 |
| 2024-03-18 | 29.10 | $29.00 | 2125 |
| 2024-03-15 | 29.22 | $29.36 | 11245 |
| 2024-03-14 | 29.25 | $28.75 | 4500 |
| 2024-03-13 | 29.50 | $29.81 | 2934 |
| 2024-03-12 | 29.47 | $29.56 | 2625 |
| 2024-03-11 | 29.53 | $29.52 | 3630 |
| 2024-03-08 | 29.62 | $29.37 | 8200 |
| 2024-03-07 | 29.79 | $30.22 | 2100 |
| 2024-03-06 | 29.74 | $30.10 | 4434 |
| 2024-03-05 | 29.72 | $30.01 | 4826 |
| 2024-03-04 | 29.74 | $29.70 | 9800 |
| 2024-03-01 | 29.87 | $30.48 | 3947 |
| 2024-02-29 | 29.80 | $30.42 | 6000 |
| 2024-02-28 | 29.75 | $29.84 | 6000 |
| 2024-02-27 | 29.88 | $30.11 | 2800 |
| 2024-02-26 | 29.97 | $30.01 | 2337 |
| 2024-02-23 | 30.13 | $30.25 | 8837 |
| 2024-02-22 | 30.27 | $30.89 | 5200 |
| 2024-02-21 | 30.24 | $30.52 | 3915 |
| 2024-02-20 | 30.35 | $30.61 | 8240 |
| 2024-02-16 | 30.47 | $32.69 | 3613 |
| 2024-02-15 | 29.97 | $32.48 | 7605 |
| 2024-02-14 | 29.46 | $30.74 | 5800 |
| 2024-02-13 | 29.41 | $29.33 | 10000 |
| 2024-02-12 | 29.82 | $30.92 | 11800 |
| 2024-02-09 | 29.85 | $30.13 | 15800 |
| 2024-02-08 | 30.16 | $29.45 | 6208 |
| 2024-02-07 | 30.79 | $29.97 | 40700 |
| 2024-02-06 | 31.42 | $30.55 | 11525 |
| 2024-02-05 | 32.02 | $31.00 | 5100 |
| 2024-02-02 | 32.63 | $31.40 | 8200 |
| 2024-02-01 | 33.27 | $32.91 | 8536 |
| 2024-01-31 | 33.59 | $33.01 | 13440 |
| 2024-01-30 | 33.95 | $34.56 | 1500 |
| 2024-01-29 | 33.92 | $34.43 | 1109 |
| 2024-01-26 | 33.93 | $34.67 | 3704 |
| 2024-01-25 | 33.87 | $35.51 | 11235 |
| 2024-01-24 | 33.56 | $34.88 | 10400 |
| 2024-01-23 | 33.40 | $34.10 | 9838 |
| 2024-01-22 | 33.46 | $35.70 | 7900 |
| 2024-01-19 | 33.05 | $33.81 | 7217 |
| 2024-01-18 | 33.17 | $33.28 | 3523 |
| 2024-01-17 | 33.51 | $33.20 | 2242 |
| 2024-01-16 | 33.97 | $33.54 | 5900 |
| 2024-01-12 | 34.44 | $33.81 | 26100 |
| 2024-01-11 | 34.94 | $35.02 | 6743 |
| 2024-01-10 | 35.19 | $35.19 | 3224 |
| 2024-01-09 | 35.45 | $35.27 | 5100 |
| 2024-01-08 | 35.76 | $35.31 | 7140 |
| 2024-01-05 | 36.13 | $35.20 | 17100 |
| 2024-01-04 | 36.63 | $35.43 | 4205 |
| 2024-01-03 | 37.16 | $35.10 | 6648 |
| 2024-01-02 | 37.92 | $36.95 | 18104 |
| 2023-12-29 | 38.25 | $34.38 | 30125 |
| 2023-12-28 | 39.46 | $37.96 | 6600 |
| 2023-12-27 | 39.79 | $37.85 | 90611 |
| 2023-12-26 | 40.20 | $39.54 | 11907 |
| 2023-12-22 | 40.15 | $38.08 | 41009 |
| 2023-12-21 | 40.52 | $39.10 | 13100 |
| 2023-12-20 | 40.61 | $40.22 | 30002 |
| 2023-12-19 | 40.34 | $41.12 | 10000 |
| 2023-12-18 | 39.70 | $39.07 | 33700 |
| 2023-12-15 | 39.53 | $41.50 | 67607 |
| 2023-12-14 | 38.52 | $38.68 | 11632 |
| 2023-12-13 | 38.17 | $38.56 | 17322 |
| 2023-12-12 | 37.74 | $36.39 | 10800 |
| 2023-12-11 | 37.89 | $36.71 | 12500 |
| 2023-12-08 | 37.94 | $36.98 | 10000 |
| 2023-12-07 | 37.88 | $37.03 | 12100 |
| 2023-12-06 | 37.77 | $37.77 | 13000 |
| 2023-12-05 | 37.37 | $36.84 | 5400 |
| 2023-12-04 | 37.15 | $37.70 | 10200 |
| 2023-12-01 | 36.58 | $36.91 | 15314 |
| 2023-11-30 | 36.10 | $35.24 | 4300 |
| 2023-11-29 | 36.02 | $35.14 | 8435 |
| 2023-11-28 | 35.93 | $34.50 | 8600 |
| 2023-11-27 | 35.98 | $34.96 | 8300 |
| 2023-11-24 | 35.88 | $35.25 | 5507 |
| 2023-11-22 | 35.63 | $34.90 | 3335 |
| 2023-11-21 | 35.40 | $34.06 | 6122 |
| 2023-11-20 | 35.36 | $35.23 | 5200 |
| 2023-11-17 | 34.90 | $35.80 | 14500 |
| 2023-11-16 | 34.13 | $34.90 | 3606 |
| 2023-11-15 | 33.45 | $34.12 | 7927 |
| 2023-11-14 | 32.84 | $34.51 | 9700 |
| 2023-11-13 | 31.96 | $31.22 | 25200 |
| 2023-11-10 | 31.90 | $31.54 | 6500 |
| 2023-11-09 | 31.72 | $31.21 | 8315 |
| 2023-11-08 | 31.58 | $31.00 | 3723 |
| 2023-11-07 | 31.45 | $31.20 | 5600 |
| 2023-11-06 | 31.23 | $31.77 | 3104 |
| 2023-11-03 | 30.75 | $32.30 | 5700 |
| 2023-11-02 | 29.99 | $31.58 | 9600 |
| 2023-11-01 | 29.29 | $30.02 | 25000 |
| 2023-10-31 | 28.91 | $30.73 | 7800 |
| 2023-10-30 | 28.24 | $30.30 | 6814 |
| 2023-10-27 | 27.55 | $29.37 | 4600 |
| 2023-10-26 | 27.02 | $29.40 | 7346 |
| 2023-10-25 | 26.38 | $28.10 | 11600 |
| 2023-10-24 | 26.03 | $27.37 | 9217 |
| 2023-10-23 | 25.86 | $27.00 | 7700 |
| 2023-10-20 | 25.79 | $27.66 | 13900 |
| 2023-10-19 | 25.53 | $27.39 | 3700 |
| 2023-10-18 | 25.32 | $27.39 | 14508 |
| 2023-10-17 | 25.11 | $26.76 | 17000 |
| 2023-10-16 | 25.09 | $26.75 | 15400 |
| 2023-10-13 | 25.11 | $26.00 | 10141 |
| 2023-10-12 | 25.41 | $26.00 | 12528 |
| 2023-10-11 | 25.82 | $26.44 | 10904 |
| 2023-10-10 | 26.23 | $26.70 | 12500 |
| 2023-10-09 | 26.69 | $26.37 | 8845 |
| 2023-10-06 | 27.40 | $26.93 | 36436 |
| 2023-10-05 | 28.13 | $26.40 | 19903 |
| 2023-10-04 | 29.22 | $27.05 | 17217 |
| 2023-10-03 | 30.37 | $27.69 | 9916 |
| 2023-10-02 | 31.60 | $28.82 | 9348 |
| 2023-09-29 | 32.75 | $30.35 | 7600 |
| 2023-09-28 | 33.69 | $31.95 | 13100 |
| 2023-09-27 | 34.33 | $32.39 | 12100 |
| 2023-09-26 | 34.98 | $33.59 | 14100 |
| 2023-09-25 | 35.38 | $35.42 | 4100 |
| 2023-09-22 | 35.29 | $35.90 | 7200 |
| 2023-09-21 | 35.02 | $35.70 | 4300 |
| 2023-09-20 | 34.76 | $35.99 | 4800 |
| 2023-09-19 | 34.34 | $35.34 | 8642 |
| 2023-09-18 | 34.03 | $36.30 | 14431 |
| 2023-09-15 | 33.36 | $36.10 | 26708 |
| 2023-09-14 | 32.62 | $34.03 | 4508 |
| 2023-09-13 | 32.38 | $33.94 | 6700 |
| 2023-09-12 | 32.13 | $33.49 | 3700 |
| 2023-09-11 | 31.99 | $33.00 | 3705 |
| 2023-09-08 | 32.00 | $32.15 | 3634 |
| 2023-09-07 | 32.29 | $31.31 | 19814 |
| 2023-09-06 | 32.94 | $32.11 | 5624 |
| 2023-09-05 | 33.48 | $32.79 | 4700 |
| 2023-09-01 | 33.95 | $33.49 | 5800 |
| 2023-08-31 | 34.31 | $33.04 | 7545 |
| 2023-08-30 | 34.90 | $34.50 | 1500 |
| 2023-08-29 | 35.16 | $34.81 | 8100 |
| 2023-08-28 | 35.39 | $35.51 | 3400 |
| 2023-08-25 | 35.44 | $34.70 | 3700 |
| 2023-08-24 | 35.76 | $34.55 | 4634 |
| 2023-08-23 | 36.20 | $35.09 | 4946 |
| 2023-08-22 | 36.55 | $34.29 | 6240 |
| 2023-08-21 | 37.23 | $35.57 | 4927 |
| 2023-08-18 | 37.65 | $36.30 | 8562 |
| 2023-08-17 | 37.90 | $36.53 | 9500 |
| 2023-08-16 | 38.11 | $36.45 | 10728 |
| 2023-08-15 | 38.38 | $36.53 | 13300 |
| 2023-08-14 | 38.65 | $37.58 | 5100 |
| 2023-08-11 | 38.62 | $37.80 | 4728 |
| 2023-08-10 | 38.48 | $37.70 | 6201 |
| 2023-08-09 | 38.31 | $37.29 | 7800 |
| 2023-08-08 | 38.20 | $37.71 | 12514 |
| 2023-08-07 | 37.89 | $37.62 | 3701 |
| 2023-08-04 | 37.52 | $37.50 | 14900 |
| 2023-08-03 | 37.07 | $37.40 | 24100 |
| 2023-08-02 | 36.52 | $36.50 | 8600 |
| 2023-08-01 | 36.10 | $36.50 | 15600 |
| 2023-07-31 | 35.56 | $36.23 | 11147 |
| 2023-07-28 | 34.96 | $36.13 | 17500 |
| 2023-07-27 | 34.24 | $36.00 | 12400 |
| 2023-07-26 | 33.38 | $35.50 | 13000 |
| 2023-07-25 | 32.48 | $34.20 | 17200 |
| 2023-07-24 | 31.78 | $32.52 | 12000 |
| 2023-07-21 | 31.45 | $31.74 | 5600 |
| 2023-07-20 | 31.29 | $31.95 | 14220 |
| 2023-07-19 | 31.02 | $31.43 | 14441 |
| 2023-07-18 | 30.86 | $30.77 | 13221 |
| 2023-07-17 | 30.88 | $30.54 | 6647 |
| 2023-07-14 | 30.96 | $30.37 | 6112 |
| 2023-07-13 | 31.12 | $30.44 | 6723 |
| 2023-07-12 | 31.29 | $30.56 | 8600 |
| 2023-07-11 | 31.45 | $30.58 | 8700 |
| 2023-07-10 | 31.63 | $30.93 | 10004 |
| 2023-07-07 | 31.73 | $30.84 | 30206 |
| 2023-07-06 | 31.88 | $30.50 | 14700 |
| 2023-07-05 | 32.15 | $31.38 | 7100 |
| 2023-07-03 | 32.19 | $31.78 | 7000 |
| 2023-06-30 | 32.10 | $32.15 | 25000 |
| 2023-06-29 | 31.87 | $31.78 | 17100 |
| 2023-06-28 | 31.68 | $31.44 | 14300 |
| 2023-06-27 | 31.55 | $31.43 | 26116 |
| 2023-06-26 | 31.38 | $31.37 | 27524 |
| 2023-06-23 | 31.18 | $31.17 | 606100 |
| 2023-06-22 | 31.00 | $31.18 | 27748 |
| 2023-06-21 | 30.76 | $30.90 | 38811 |
| 2023-06-20 | 30.55 | $30.40 | 41133 |
| 2023-06-16 | 30.44 | $30.21 | 111300 |
| 2023-06-15 | 30.37 | $30.25 | 69300 |
| 2023-06-14 | 30.26 | $30.18 | 93800 |
| 2023-06-13 | 30.14 | $30.42 | 34340 |
| 2023-06-12 | 29.92 | $30.33 | 20500 |
| 2023-06-09 | 29.68 | $30.35 | 14500 |
| 2023-06-08 | 29.38 | $30.26 | 18326 |
| 2023-06-07 | 29.04 | $30.29 | 74914 |
| 2023-06-06 | 28.62 | $29.95 | 14413 |
| 2023-06-05 | 28.23 | $29.22 | 22200 |
| 2023-06-02 | 27.99 | $29.15 | 11604 |
| 2023-06-01 | 27.74 | $28.67 | 4400 |
| 2023-05-31 | 27.61 | $28.42 | 7810 |
| 2023-05-30 | 27.54 | $27.76 | 8800 |
| 2023-05-26 | 27.69 | $28.25 | 3700 |
| 2023-05-25 | 27.73 | $28.32 | 2502 |
| 2023-05-24 | 27.79 | $28.50 | 1900 |
| 2023-05-23 | 27.83 | $28.50 | 5400 |
| 2023-05-22 | 27.89 | $28.31 | 7727 |
| 2023-05-19 | 28.07 | $28.50 | 12100 |
| 2023-05-18 | 28.24 | $29.10 | 10414 |
| 2023-05-17 | 28.29 | $29.29 | 4900 |
| 2023-05-16 | 28.32 | $29.28 | 4203 |
| 2023-05-15 | 28.39 | $29.06 | 10613 |
| 2023-05-12 | 28.58 | $29.14 | 7429 |
| 2023-05-11 | 28.82 | $28.97 | 15800 |
| 2023-05-10 | 29.20 | $29.47 | 7600 |
| 2023-05-09 | 29.53 | $29.60 | 13516 |
| 2023-05-08 | 29.93 | $29.61 | 10323 |
| 2023-05-05 | 30.44 | $30.25 | 12602 |
| 2023-05-04 | 30.89 | $30.05 | 11700 |
| 2023-05-03 | 31.53 | $30.70 | 21838 |
| 2023-05-02 | 32.14 | $30.90 | 16700 |
| 2023-05-01 | 32.83 | $32.06 | 9800 |
| 2023-04-28 | 33.33 | $32.73 | 11400 |
| 2023-04-27 | 33.74 | $33.20 | 9200 |
| 2023-04-26 | 34.11 | $33.13 | 13743 |
| 2023-04-25 | 34.59 | $33.53 | 22338 |
| 2023-04-24 | 35.07 | $34.80 | 19200 |
| 2023-04-21 | 35.26 | $35.13 | 8400 |
| 2023-04-20 | 35.39 | $35.50 | 12600 |
| 2023-04-19 | 35.44 | $35.75 | 5749 |
| 2023-04-18 | 35.44 | $35.88 | 4200 |
| 2023-04-17 | 35.40 | $35.80 | 10300 |
| 2023-04-14 | 35.39 | $35.75 | 12914 |
| 2023-04-13 | 35.40 | $35.86 | 8142 |
| 2023-04-12 | 35.38 | $36.00 | 11642 |
| 2023-04-11 | 35.34 | $35.98 | 18800 |
| 2023-04-10 | 35.30 | $35.72 | 12123 |
| 2023-04-06 | 35.35 | $35.66 | 6210 |
| 2023-04-05 | 35.44 | $35.72 | 5405 |
| 2023-04-04 | 35.55 | $35.90 | 19400 |
| 2023-04-03 | 35.64 | $36.37 | 14200 |
| 2023-03-31 | 35.62 | $35.96 | 12500 |
| 2023-03-30 | 35.73 | $35.55 | 6800 |
| 2023-03-29 | 36.02 | $36.17 | 9700 |
| 2023-03-28 | 36.19 | $36.46 | 16400 |
| 2023-03-27 | 36.32 | $36.83 | 4449 |
| 2023-03-24 | 36.37 | $36.80 | 13231 |
| 2023-03-23 | 36.46 | $36.91 | 26500 |
| 2023-03-22 | 36.54 | $36.05 | 12800 |
| 2023-03-21 | 36.94 | $36.55 | 3737 |
| 2023-03-20 | 37.27 | $36.59 | 23339 |
| 2023-03-17 | 37.67 | $36.59 | 19800 |
| 2023-03-16 | 38.17 | $37.70 | 7300 |
| 2023-03-15 | 38.44 | $37.51 | 6500 |
| 2023-03-14 | 38.83 | $38.40 | 2311 |
| 2023-03-13 | 39.02 | $38.13 | 8829 |
| 2023-03-10 | 39.33 | $38.89 | 13312 |
| 2023-03-09 | 39.48 | $38.84 | 13900 |
| 2023-03-08 | 39.66 | $39.55 | 16100 |
| 2023-03-07 | 39.66 | $39.20 | 7500 |
| 2023-03-06 | 39.77 | $39.34 | 7400 |
| 2023-03-03 | 39.84 | $39.51 | 6100 |
| 2023-03-02 | 39.87 | $39.63 | 5000 |
| 2023-03-01 | 39.86 | $39.41 | 6800 |
| 2023-02-28 | 39.90 | $39.61 | 8246 |
| 2023-02-27 | 39.88 | $39.55 | 5700 |
| 2023-02-24 | 39.87 | $39.52 | 27700 |
| 2023-02-23 | 39.85 | $39.62 | 18000 |
| 2023-02-22 | 39.78 | $39.37 | 45300 |
| 2023-02-21 | 39.77 | $39.36 | 3020 |
| 2023-02-17 | 39.74 | $39.48 | 3300 |
| 2023-02-16 | 39.65 | $39.20 | 5200 |
| 2023-02-15 | 39.61 | $39.09 | 5644 |
| 2023-02-14 | 39.59 | $38.99 | 7300 |
| 2023-02-13 | 39.58 | $39.24 | 12512 |
| 2023-02-10 | 39.47 | $39.22 | 4900 |
| 2023-02-09 | 39.33 | $39.45 | 24523 |
| 2023-02-08 | 39.06 | $39.07 | 14200 |
| 2023-02-07 | 38.84 | $39.36 | 23800 |
| 2023-02-06 | 38.47 | $38.95 | 26832 |
| 2023-02-03 | 38.13 | $39.14 | 11221 |
| 2023-02-02 | 37.65 | $39.40 | 35000 |
| 2023-02-01 | 36.97 | $39.00 | 81425 |
| 2023-01-31 | 36.26 | $36.30 | 4300 |
| 2023-01-30 | 36.25 | $36.30 | 5300 |
| 2023-01-27 | 36.23 | $36.31 | 1200 |
| 2023-01-26 | 36.21 | $36.28 | 11700 |
| 2023-01-25 | 36.19 | $36.44 | 1222 |
| 2023-01-24 | 36.11 | $36.20 | 1414 |
| 2023-01-23 | 36.10 | $36.14 | 15404 |
| 2023-01-20 | 36.10 | $36.46 | 2900 |
| 2023-01-19 | 36.00 | $35.98 | 24728 |
| 2023-01-18 | 36.02 | $35.98 | 11325 |
| 2023-01-17 | 36.05 | $35.85 | 7100 |
| 2023-01-13 | 36.13 | $36.07 | 12411 |
| 2023-01-12 | 36.16 | $36.54 | 2403 |
| 2023-01-11 | 36.04 | $36.15 | 12200 |
| 2023-01-10 | 36.02 | $35.80 | 43310 |
| 2023-01-09 | 36.10 | $35.96 | 6107 |
| 2023-01-06 | 36.15 | $35.96 | 2500 |
| 2023-01-05 | 36.21 | $35.90 | 1017 |
| 2023-01-04 | 36.30 | $35.90 | 23200 |
| 2023-01-03 | 36.40 | $35.90 | 7500 |
| 2022-12-30 | 36.51 | $36.66 | 17640 |
| 2022-12-29 | 36.41 | $36.00 | 10641 |
| 2022-12-28 | 36.49 | $35.90 | 8700 |
| 2022-12-27 | 36.61 | $36.00 | 10200 |
| 2022-12-23 | 36.71 | $36.26 | 1725 |
| 2022-12-22 | 36.75 | $36.51 | 3308 |
| 2022-12-21 | 36.71 | $36.51 | 7500 |
| 2022-12-20 | 36.64 | $36.80 | 9500 |
| 2022-12-19 | 36.46 | $36.57 | 2400 |
| 2022-12-16 | 36.30 | $36.51 | 3900 |
| 2022-12-15 | 36.12 | $36.69 | 4400 |
| 2022-12-14 | 35.83 | $36.32 | 4300 |
| 2022-12-13 | 35.59 | $35.91 | 13600 |
| 2022-12-12 | 35.42 | $35.89 | 2844 |
| 2022-12-09 | 35.21 | $35.02 | 2638 |
| 2022-12-08 | 35.22 | $35.10 | 15700 |
| 2022-12-07 | 35.21 | $35.10 | 7900 |
| 2022-12-06 | 35.19 | $34.99 | 4242 |
| 2022-12-05 | 35.19 | $34.96 | 2013 |
| 2022-12-02 | 35.20 | $34.99 | 3600 |
| 2022-12-01 | 35.20 | $34.80 | 2944 |
| 2022-11-30 | 35.24 | $35.08 | 1700 |
| 2022-11-29 | 35.20 | $35.00 | 1700 |
| 2022-11-28 | 35.17 | $34.95 | 3800 |
| 2022-11-25 | 35.14 | $35.00 | 326 |
| 2022-11-23 | 35.07 | $34.80 | 17336 |
| 2022-11-22 | 35.05 | $35.15 | 9109 |
| 2022-11-21 | 34.90 | $34.69 | 7842 |
| 2022-11-18 | 34.85 | $34.53 | 1525 |
| 2022-11-17 | 34.84 | $34.45 | 2200 |
| 2022-11-16 | 34.83 | $34.38 | 5200 |
| 2022-11-15 | 34.84 | $34.10 | 24800 |
| 2022-11-14 | 34.93 | $34.61 | 1600 |
| 2022-11-11 | 34.86 | $34.60 | 2100 |
| 2022-11-10 | 34.78 | $34.62 | 2900 |
| 2022-11-09 | 34.65 | $34.60 | 4203 |
| 2022-11-08 | 34.49 | $34.90 | 3800 |
| 2022-11-07 | 34.19 | $35.37 | 1130 |
| 2022-11-04 | 33.66 | $34.45 | 17900 |
| 2022-11-03 | 33.30 | $33.89 | 42900 |
| 2022-11-02 | 33.04 | $33.03 | 4500 |
| 2022-11-01 | 32.98 | $33.00 | 1700 |
| 2022-10-31 | 32.93 | $33.00 | 14030 |
| 2022-10-28 | 32.85 | $33.28 | 3242 |
| 2022-10-27 | 32.67 | $33.22 | 9915 |
| 2022-10-26 | 32.46 | $32.50 | 600 |
| 2022-10-25 | 32.44 | $32.60 | 1501 |
| 2022-10-24 | 32.38 | $32.60 | 405 |
| 2022-10-21 | 32.31 | $32.56 | 1800 |
| 2022-10-20 | 32.24 | $32.54 | 1500 |
| 2022-10-19 | 32.16 | $32.59 | 925 |
| 2022-10-18 | 32.04 | $32.94 | 5944 |
| 2022-10-17 | 31.80 | $32.62 | 2514 |
| 2022-10-14 | 31.61 | $32.45 | 7126 |
| 2022-10-13 | 31.43 | $31.81 | 3100 |
| 2022-10-12 | 31.43 | $31.61 | 5714 |
| 2022-10-11 | 31.50 | $31.25 | 4138 |
| 2022-10-10 | 31.71 | $31.54 | 5308 |
| 2022-10-07 | 31.88 | $31.79 | 8148 |
| 2022-10-06 | 32.02 | $31.96 | 1000 |
| 2022-10-05 | 32.14 | $31.98 | 2600 |
| 2022-10-04 | 32.28 | $31.50 | 24234 |
| 2022-10-03 | 32.61 | $32.52 | 8200 |
| 2022-09-30 | 32.69 | $32.44 | 5639 |
| 2022-09-29 | 32.82 | $32.08 | 13204 |
| 2022-09-28 | 33.10 | $33.00 | 13608 |
| 2022-09-27 | 33.14 | $32.90 | 16000 |
| 2022-09-26 | 33.22 | $33.03 | 8922 |
| 2022-09-23 | 33.28 | $33.45 | 11400 |
| 2022-09-22 | 33.22 | $33.00 | 12200 |
| 2022-09-21 | 33.29 | $33.14 | 3600 |
| 2022-09-20 | 33.32 | $33.33 | 3100 |
| 2022-09-19 | 33.30 | $33.02 | 5100 |
| 2022-09-16 | 33.37 | $34.39 | 83230 |
| 2022-09-15 | 33.02 | $33.00 | 11700 |
| 2022-09-14 | 33.03 | $32.95 | 18500 |
| 2022-09-13 | 33.06 | $33.00 | 9902 |
| 2022-09-12 | 33.08 | $33.00 | 3700 |
| 2022-09-09 | 33.10 | $32.99 | 5649 |
| 2022-09-08 | 33.12 | $33.00 | 12230 |
| 2022-09-07 | 33.15 | $33.00 | 600 |
| 2022-09-06 | 33.18 | $33.08 | 2011 |
| 2022-09-02 | 33.19 | $33.00 | 4201 |
| 2022-09-01 | 33.22 | $33.11 | 9638 |
| 2022-08-31 | 33.22 | $33.00 | 1600 |
| 2022-08-30 | 33.26 | $33.00 | 4600 |
| 2022-08-29 | 33.29 | $32.99 | 4000 |
| 2022-08-26 | 33.33 | $33.00 | 31000 |
| 2022-08-25 | 33.38 | $33.00 | 4105 |
| 2022-08-24 | 33.42 | $33.01 | 1233 |
| 2022-08-23 | 33.47 | $33.30 | 275 |
| 2022-08-22 | 33.42 | $33.30 | 1800 |
| 2022-08-19 | 33.36 | $33.17 | 1200 |
| 2022-08-18 | 33.32 | $33.00 | 10830 |
| 2022-08-17 | 33.31 | $32.99 | 15918 |
| 2022-08-16 | 33.30 | $33.00 | 4300 |
| 2022-08-15 | 33.27 | $33.15 | 9139 |
| 2022-08-12 | 33.18 | $33.00 | 11200 |
| 2022-08-11 | 33.10 | $33.00 | 2206 |
| 2022-08-10 | 33.01 | $33.39 | 14600 |
| 2022-08-09 | 32.76 | $32.80 | 15800 |
| 2022-08-08 | 32.63 | $32.75 | 13300 |
| 2022-08-05 | 32.48 | $32.03 | 2710 |
| 2022-08-04 | 32.52 | $32.40 | 307 |
| 2022-08-03 | 32.45 | $32.40 | 2534 |
| 2022-08-02 | 32.35 | $32.43 | 1100 |
| 2022-08-01 | 32.22 | $32.45 | 700 |
| 2022-07-29 | 32.04 | $31.55 | 11300 |
| 2022-07-28 | 32.11 | $32.00 | 3100 |
| 2022-07-27 | 32.04 | $32.00 | 3300 |
| 2022-07-26 | 31.95 | $32.00 | 1800 |
| 2022-07-25 | 31.83 | $32.00 | 2400 |
| 2022-07-22 | 31.68 | $32.00 | 2017 |
| 2022-07-21 | 31.50 | $32.36 | 7707 |
| 2022-07-20 | 31.16 | $31.20 | 5847 |
| 2022-07-19 | 31.11 | $30.96 | 408 |
| 2022-07-18 | 31.12 | $31.00 | 600 |
| 2022-07-15 | 31.13 | $31.00 | 3137 |
| 2022-07-14 | 31.14 | $30.89 | 287 |
| 2022-07-13 | 31.18 | $30.89 | 3300 |
| 2022-07-12 | 31.23 | $31.02 | 3700 |
| 2022-07-11 | 31.25 | $31.34 | 300 |
| 2022-07-08 | 31.17 | $31.34 | 700 |
| 2022-07-07 | 31.08 | $31.35 | 849 |
| 2022-07-06 | 30.96 | $31.23 | 2449 |
| 2022-07-05 | 30.86 | $31.65 | 11700 |
| 2022-07-01 | 30.60 | $31.25 | 819 |
| 2022-06-30 | 30.42 | $31.49 | 15007 |
| 2022-06-29 | 30.12 | $30.69 | 2504 |
| 2022-06-28 | 30.03 | $30.35 | 1500 |
| 2022-06-27 | 30.03 | $31.14 | 6300 |
| 2022-06-24 | 29.80 | $30.60 | 3400 |
| 2022-06-23 | 29.69 | $31.00 | 9500 |
| 2022-06-22 | 29.46 | $30.51 | 36300 |
| 2022-06-21 | 29.34 | $30.28 | 44323 |
| 2022-06-17 | 29.29 | $29.61 | 86709 |
| 2022-06-16 | 29.46 | $27.50 | 135600 |
| 2022-06-15 | 30.35 | $28.50 | 69400 |
| 2022-06-14 | 31.14 | $29.25 | 17800 |
| 2022-06-13 | 31.88 | $31.25 | 20816 |
| 2022-06-10 | 32.15 | $32.25 | 6200 |
| 2022-06-09 | 32.17 | $32.39 | 8219 |
| 2022-06-08 | 32.15 | $32.65 | 8924 |
| 2022-06-07 | 32.05 | $32.59 | 9200 |
| 2022-06-06 | 31.96 | $31.73 | 21220 |
| 2022-06-03 | 32.13 | $32.06 | 6500 |
| 2022-06-02 | 32.24 | $32.06 | 4610 |
| 2022-06-01 | 32.38 | $32.40 | 2500 |
| 2022-05-31 | 32.44 | $32.80 | 1900 |
| 2022-05-27 | 32.41 | $32.67 | 5218 |
| 2022-05-26 | 32.41 | $32.73 | 5749 |
| 2022-05-25 | 32.40 | $32.65 | 900 |
| 2022-05-24 | 32.43 | $32.24 | 6306 |
| 2022-05-23 | 32.60 | $32.63 | 4244 |
| 2022-05-20 | 32.69 | $32.55 | 931 |
| 2022-05-19 | 32.83 | $32.68 | 1713 |
| 2022-05-18 | 32.97 | $32.57 | 9500 |
| 2022-05-17 | 33.19 | $33.57 | 1120 |
| 2022-05-16 | 33.14 | $33.36 | 1500 |
| 2022-05-13 | 33.15 | $32.90 | 2821 |
| 2022-05-12 | 33.32 | $33.20 | 19200 |
| 2022-05-11 | 33.43 | $33.03 | 6229 |
| 2022-05-10 | 33.63 | $33.40 | 4700 |
| 2022-05-09 | 33.77 | $33.82 | 3300 |
| 2022-05-06 | 33.80 | $33.70 | 1600 |
| 2022-05-05 | 33.88 | $33.49 | 4042 |
| 2022-05-04 | 34.05 | $33.85 | 14500 |
| 2022-05-03 | 34.15 | $33.21 | 6331 |
| 2022-05-02 | 34.47 | $33.97 | 1814 |
| 2022-04-29 | 34.62 | $34.36 | 1515 |
| 2022-04-28 | 34.69 | $34.60 | 10708 |
| 2022-04-27 | 34.69 | $35.44 | 600 |
| 2022-04-26 | 34.42 | $34.50 | 400 |
| 2022-04-25 | 34.40 | $34.50 | 3544 |
| 2022-04-22 | 34.36 | $35.30 | 537 |
| 2022-04-21 | 34.08 | $35.41 | 2211 |
| 2022-04-20 | 33.69 | $34.20 | 16500 |
| 2022-04-19 | 33.62 | $33.85 | 12047 |
| 2022-04-18 | 33.64 | $33.39 | 200 |
| 2022-04-14 | 33.83 | $33.40 | 7546 |
| 2022-04-13 | 34.06 | $33.75 | 11500 |
| 2022-04-12 | 34.23 | $34.03 | 530 |
| 2022-04-11 | 34.36 | $33.90 | 5900 |
| 2022-04-08 | 34.56 | $34.18 | 16500 |
| 2022-04-07 | 34.72 | $34.33 | 9142 |
| 2022-04-06 | 34.87 | $34.58 | 800 |
| 2022-04-05 | 34.98 | $35.22 | 500 |
| 2022-04-04 | 34.91 | $34.80 | 350 |
| 2022-04-01 | 34.95 | $34.80 | 3549 |
| 2022-03-31 | 35.01 | $34.50 | 6034 |
| 2022-03-30 | 35.18 | $34.90 | 1700 |
| 2022-03-29 | 35.25 | $34.39 | 5026 |
| 2022-03-28 | 35.51 | $35.16 | 600 |
| 2022-03-25 | 35.57 | $35.84 | 1106 |
| 2022-03-24 | 35.43 | $35.80 | 300 |
| 2022-03-23 | 35.27 | $35.80 | 443 |
| 2022-03-22 | 35.07 | $35.23 | 5300 |
| 2022-03-21 | 35.01 | $35.75 | 2900 |
| 2022-03-18 | 34.78 | $35.52 | 14425 |
| 2022-03-17 | 34.57 | $35.33 | 119 |
| 2022-03-16 | 34.38 | $34.99 | 500 |
| 2022-03-15 | 34.27 | $34.43 | 1100 |
| 2022-03-14 | 34.31 | $34.31 | 746 |
| 2022-03-11 | 34.41 | $34.76 | 1400 |
| 2022-03-10 | 34.39 | $34.98 | 4441 |
| 2022-03-09 | 34.31 | $34.46 | 4400 |
| 2022-03-08 | 34.39 | $34.32 | 12900 |
| 2022-03-07 | 34.53 | $34.73 | 1900 |
| 2022-03-04 | 34.59 | $34.57 | 4205 |
| 2022-03-03 | 34.72 | $34.61 | 1400 |
| 2022-03-02 | 34.87 | $34.99 | 400 |
| 2022-03-01 | 34.94 | $34.30 | 3200 |
| 2022-02-28 | 35.26 | $34.65 | 5700 |
| 2022-02-25 | 35.54 | $35.00 | 800 |
| 2022-02-24 | 35.77 | $35.56 | 3122 |
| 2022-02-23 | 35.88 | $35.85 | 16700 |
| 2022-02-22 | 35.92 | $35.80 | 4000 |
| 2022-02-18 | 35.99 | $36.30 | 5100 |
| 2022-02-17 | 35.92 | $36.15 | 1724 |
| 2022-02-16 | 35.89 | $36.08 | 6800 |
| 2022-02-15 | 35.87 | $35.91 | 200 |
| 2022-02-14 | 35.90 | $35.91 | 1205 |
| 2022-02-11 | 35.95 | $35.90 | 900 |
| 2022-02-10 | 36.01 | $36.20 | 205 |
| 2022-02-09 | 35.99 | $35.86 | 400 |
| 2022-02-08 | 36.08 | $35.91 | 1505 |
| 2022-02-07 | 36.18 | $36.13 | 1044 |
| 2022-02-04 | 36.23 | $36.00 | — |
| 2022-02-03 | 36.33 | $36.00 | 1524 |
| 2022-02-02 | 36.45 | $36.58 | — |
| 2022-02-01 | 36.42 | $36.58 | 300 |
| 2022-01-31 | 36.38 | $36.49 | 1600 |
| 2022-01-28 | 36.36 | $35.99 | 1900 |
| 2022-01-27 | 36.50 | $36.29 | 800 |
| 2022-01-26 | 36.56 | $36.10 | 450 |
| 2022-01-25 | 36.71 | $36.10 | 235 |
| 2022-01-24 | 36.88 | $36.80 | 525 |
| 2022-01-21 | 36.86 | $36.80 | 562 |
| 2022-01-20 | 36.84 | $36.80 | 581 |
| 2022-01-19 | 36.81 | $36.80 | 700 |
| 2022-01-18 | 36.77 | $36.35 | 4338 |
| 2022-01-14 | 36.85 | $36.69 | 590 |
| 2022-01-13 | 36.85 | $36.69 | 3003 |
| 2022-01-12 | 36.84 | $37.00 | 2249 |
| 2022-01-11 | 36.72 | $36.09 | 600 |
| 2022-01-10 | 36.86 | $36.09 | 433 |
| 2022-01-07 | 37.02 | $36.60 | 1400 |
| 2022-01-06 | 37.05 | $36.90 | 900 |
| 2022-01-05 | 36.99 | $36.90 | 1000 |
| 2022-01-04 | 36.91 | $36.70 | 3943 |
| 2022-01-03 | 36.86 | $37.03 | 500 |
| 2021-12-31 | 36.69 | $37.88 | 3000 |
| 2021-12-30 | 36.20 | $36.26 | 5800 |
| 2021-12-29 | 36.12 | $36.51 | 5615 |
| 2021-12-28 | 35.94 | $36.20 | 5300 |
| 2021-12-27 | 35.82 | $36.25 | 6217 |
| 2021-12-23 | 35.65 | $36.49 | 2400 |
| 2021-12-22 | 35.36 | $35.35 | 4506 |
| 2021-12-21 | 35.38 | $35.35 | 2049 |
| 2021-12-20 | 35.40 | $35.35 | 230 |
| 2021-12-17 | 35.43 | $35.45 | 1900 |
| 2021-12-16 | 35.43 | $35.71 | 815 |
| 2021-12-15 | 35.36 | $36.35 | 4541 |
| 2021-12-14 | 35.06 | $35.67 | 2604 |
| 2021-12-13 | 34.92 | $34.86 | 3239 |
| 2021-12-10 | 35.01 | $35.99 | 1620 |
| 2021-12-09 | 34.77 | $34.65 | 2300 |
| 2021-12-08 | 34.91 | $35.95 | 1402 |
| 2021-12-07 | 34.67 | $34.85 | 1625 |
| 2021-12-06 | 34.73 | $34.70 | 10105 |
| 2021-12-03 | 34.87 | $34.11 | 1050 |
| 2021-12-02 | 35.23 | $34.11 | 1125 |
| 2021-12-01 | 35.67 | $34.11 | 700 |
| 2021-11-30 | 36.21 | $34.50 | 8102 |
| 2021-11-29 | 36.75 | $36.46 | 300 |
| 2021-11-26 | 36.78 | $35.79 | 2733 |
| 2021-11-24 | 37.02 | $36.75 | 337 |
| 2021-11-23 | 37.00 | $36.55 | 600 |
| 2021-11-22 | 37.04 | $36.98 | 2322 |
| 2021-11-19 | 36.94 | $37.20 | 3300 |
| 2021-11-18 | 36.74 | $36.26 | 1162 |
| 2021-11-17 | 36.79 | $36.26 | 423 |
| 2021-11-16 | 36.85 | $37.00 | 1200 |
| 2021-11-15 | 36.67 | $37.00 | 2100 |
| 2021-11-12 | 36.45 | $36.40 | 600 |
| 2021-11-11 | 36.36 | $36.25 | 900 |
| 2021-11-10 | 36.29 | $36.40 | 2300 |
| 2021-11-09 | 36.16 | $36.39 | 650 |
| 2021-11-08 | 36.00 | $36.39 | 1015 |
| 2021-11-05 | 35.80 | $35.75 | 4100 |
| 2021-11-04 | 35.75 | $36.00 | 4839 |
| 2021-11-03 | 35.61 | $35.89 | 1400 |
| 2021-11-02 | 35.47 | $35.69 | 6827 |
| 2021-11-01 | 35.37 | $35.50 | 4244 |
| 2021-10-29 | 35.31 | $35.34 | 1613 |
| 2021-10-28 | 35.28 | $35.57 | 919 |
| 2021-10-27 | 35.17 | $35.34 | 2049 |
| 2021-10-26 | 35.12 | $36.89 | 2500 |
| 2021-10-25 | 34.57 | $35.40 | 1300 |
| 2021-10-22 | 34.38 | $35.25 | 600 |
| 2021-10-21 | 34.20 | $35.38 | 1820 |
| 2021-10-20 | 33.95 | $33.74 | 6800 |
| 2021-10-19 | 34.17 | $34.15 | 1325 |
| 2021-10-18 | 34.33 | $34.35 | 417 |
| 2021-10-15 | 34.48 | $34.80 | 1100 |
| 2021-10-14 | 34.52 | $34.50 | 800 |
| 2021-10-13 | 34.68 | $34.75 | 2300 |
| 2021-10-12 | 34.81 | $36.00 | 2215 |
| 2021-10-11 | 34.58 | $34.08 | 600 |
| 2021-10-08 | 34.93 | $35.09 | 1006 |
| 2021-10-07 | 35.04 | $34.88 | 3100 |
| 2021-10-06 | 35.25 | $35.13 | 1400 |
| 2021-10-05 | 35.44 | $35.26 | 1700 |
| 2021-10-04 | 35.65 | $35.11 | 1300 |
| 2021-10-01 | 35.95 | $35.36 | 817 |
| 2021-09-30 | 36.26 | $36.14 | 316 |
| 2021-09-29 | 36.38 | $36.04 | 300 |
| 2021-09-28 | 36.58 | $36.05 | 3400 |
| 2021-09-27 | 36.82 | $36.38 | 3322 |
| 2021-09-24 | 37.01 | $36.50 | 3500 |
| 2021-09-23 | 37.20 | $37.00 | 602 |
| 2021-09-22 | 37.29 | $37.00 | 4223 |
| 2021-09-21 | 37.39 | $37.17 | 1300 |
| 2021-09-20 | 37.46 | $37.05 | 530 |
| 2021-09-17 | 37.59 | $37.95 | 6900 |
| 2021-09-16 | 37.45 | $37.79 | 375 |
| 2021-09-15 | 37.34 | $37.79 | 531 |
| 2021-09-14 | 37.21 | $37.95 | 400 |
| 2021-09-13 | 37.00 | $36.95 | 2101 |
| 2021-09-10 | 37.06 | $37.25 | 237 |
| 2021-09-09 | 37.04 | $37.25 | 168 |
| 2021-09-08 | 37.02 | $37.25 | 134 |
| 2021-09-07 | 37.01 | $37.25 | 1920 |
| 2021-09-03 | 36.99 | $37.17 | 100 |
| 2021-09-02 | 37.00 | $37.17 | — |
| 2021-09-01 | 37.02 | $37.17 | 500 |
| 2021-08-31 | 37.04 | $37.40 | 3800 |
| 2021-08-30 | 37.01 | $37.20 | 3111 |
| 2021-08-27 | 37.03 | $37.25 | 7426 |
| 2021-08-26 | 37.05 | $37.25 | 2100 |
| 2021-08-25 | 37.08 | $36.80 | 1200 |
| 2021-08-24 | 37.26 | $37.29 | 6300 |
| 2021-08-23 | 37.34 | $37.86 | 500 |
| 2021-08-20 | 37.25 | $38.19 | 1207 |
| 2021-08-19 | 37.05 | $36.84 | 200 |
| 2021-08-18 | 37.24 | $37.04 | 2200 |
| 2021-08-17 | 37.41 | $36.96 | 2400 |
| 2021-08-16 | 37.65 | $37.24 | 2133 |
| 2021-08-13 | 37.86 | $37.26 | 1700 |
| 2021-08-12 | 38.10 | $38.05 | — |
| 2021-08-11 | 38.16 | $38.05 | 6513 |
| 2021-08-10 | 38.22 | $38.14 | 2608 |
| 2021-08-09 | 38.27 | $38.40 | 2000 |
| 2021-08-06 | 38.25 | $38.33 | 708 |
| 2021-08-05 | 38.25 | $39.00 | 4406 |
| 2021-08-04 | 38.03 | $38.89 | 700 |
| 2021-08-03 | 37.80 | $38.25 | 6000 |
| 2021-08-02 | 37.73 | $37.72 | 500 |
| 2021-07-30 | 37.81 | $37.73 | 5300 |
| 2021-07-29 | 37.90 | $37.69 | 245 |
| 2021-07-28 | 38.03 | $37.70 | 532 |
| 2021-07-27 | 38.19 | $37.84 | 1212 |
| 2021-07-26 | 38.33 | $37.82 | 600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.14
2026-07-23
Close Price
$44.15
Vol: 7531
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.96
Average
50.74
Maximum
81.89
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 49.14 | $44.15 | 7531 |
| 2026-07-22 | 50.53 | $44.49 | 10500 |
| 2026-07-21 | 53.80 | $45.26 | 10900 |
| 2026-07-20 | 56.56 | $45.87 | 7714 |
| 2026-07-17 | 57.85 | $46.15 | 13906 |
| 2026-07-16 | 64.33 | $47.45 | 6800 |
| 2026-07-15 | 58.29 | $45.68 | 9600 |
| 2026-07-14 | 57.39 | $45.45 | 2301 |
| 2026-07-13 | 56.78 | $45.29 | 1400 |
| 2026-07-10 | 54.29 | $44.65 | 3804 |
| 2026-07-09 | 54.29 | $44.65 | 7100 |
| 2026-07-08 | 52.92 | $44.29 | 7100 |
| 2026-07-07 | 49.72 | $43.49 | 2100 |
| 2026-07-06 | 50.70 | $43.73 | 2900 |
| 2026-07-02 | 53.50 | $44.40 | 4100 |
| 2026-07-01 | 59.72 | $45.73 | 4045 |
| 2026-06-30 | 54.64 | $44.38 | 3300 |
| 2026-06-29 | 54.51 | $44.35 | 10111 |
| 2026-06-26 | 60.51 | $45.52 | 77931 |
| 2026-06-25 | 60.40 | $45.49 | 3400 |
| 2026-06-24 | 59.51 | $45.23 | 12433 |
| 2026-06-23 | 57.32 | $44.61 | 5310 |
| 2026-06-22 | 53.05 | $43.51 | 5300 |
| 2026-06-18 | 59.19 | $44.71 | 17319 |
| 2026-06-17 | 56.05 | $43.93 | 6600 |
| 2026-06-16 | 57.45 | $44.19 | 6110 |
| 2026-06-15 | 60.72 | $44.78 | 4432 |
| 2026-06-12 | 61.96 | $45.00 | 4800 |
| 2026-06-11 | 60.71 | $44.64 | 4730 |
| 2026-06-10 | 60.87 | $44.67 | 8500 |
| 2026-06-09 | 56.25 | $43.40 | 5406 |
| 2026-06-08 | 51.51 | $42.29 | 3500 |
| 2026-06-05 | 51.33 | $42.25 | 2503 |
| 2026-06-04 | 51.33 | $42.25 | 11825 |
| 2026-06-03 | 42.47 | $40.42 | 10400 |
| 2026-06-02 | 49.70 | $41.96 | 2400 |
| 2026-06-01 | 51.20 | $42.24 | 5639 |
| 2026-05-29 | 58.07 | $43.39 | 5500 |
| 2026-05-28 | 56.02 | $42.97 | 6468 |
| 2026-05-27 | 55.73 | $42.91 | 4104 |
| 2026-05-26 | 52.79 | $42.32 | 4800 |
| 2026-05-22 | 54.78 | $42.66 | 5600 |
| 2026-05-21 | 56.02 | $42.87 | 6846 |
| 2026-05-20 | 55.24 | $42.70 | 5014 |
| 2026-05-19 | 54.34 | $42.50 | 3200 |
| 2026-05-18 | 52.99 | $42.20 | 9523 |
| 2026-05-15 | 49.43 | $41.45 | 5340 |
| 2026-05-14 | 56.22 | $42.71 | 3208 |
| 2026-05-13 | 57.47 | $42.92 | 6200 |
| 2026-05-12 | 56.64 | $42.73 | 4300 |
| 2026-05-11 | 55.02 | $42.36 | 6135 |
| 2026-05-08 | 62.12 | $43.55 | 1941 |
| 2026-05-07 | 66.95 | $44.25 | 6920 |
| 2026-05-06 | 66.59 | $44.15 | 7540 |
| 2026-05-05 | 64.62 | $43.60 | 5100 |
| 2026-05-04 | 61.05 | $42.70 | 12726 |
| 2026-05-01 | 60.88 | $42.66 | 4100 |
| 2026-04-30 | 58.97 | $42.20 | 11600 |
| 2026-04-29 | 59.09 | $42.22 | 2903 |
| 2026-04-28 | 64.23 | $43.05 | 14623 |
| 2026-04-27 | 59.60 | $41.90 | 8400 |
| 2026-04-24 | 59.51 | $41.88 | 2301 |
| 2026-04-23 | 57.57 | $41.43 | 4108 |
| 2026-04-22 | 59.88 | $41.81 | 3446 |
| 2026-04-21 | 56.95 | $41.13 | 12448 |
| 2026-04-20 | 57.06 | $41.15 | 4900 |
| 2026-04-17 | 60.41 | $41.72 | 7803 |
| 2026-04-16 | 57.50 | $41.02 | 5900 |
| 2026-04-15 | 57.42 | $41.00 | 2741 |
| 2026-04-14 | 57.97 | $41.10 | 2100 |
| 2026-04-13 | 58.93 | $41.28 | 8400 |
| 2026-04-10 | 55.91 | $40.50 | 10517 |
| 2026-04-09 | 53.05 | $39.82 | 5416 |
| 2026-04-08 | 49.43 | $39.03 | 5200 |
| 2026-04-07 | 47.49 | $38.63 | 4142 |
| 2026-04-06 | 46.11 | $38.35 | 3700 |
| 2026-04-02 | 46.23 | $38.38 | 2305 |
| 2026-04-01 | 47.15 | $38.61 | 2720 |
| 2026-03-31 | 45.31 | $38.20 | 3415 |
| 2026-03-30 | 51.09 | $39.60 | 7600 |
| 2026-03-27 | 45.78 | $38.47 | 3038 |
| 2026-03-26 | 46.12 | $38.55 | 3100 |
| 2026-03-25 | 45.11 | $38.34 | 3100 |
| 2026-03-24 | 46.73 | $38.75 | 4223 |
| 2026-03-23 | 48.93 | $39.29 | 6715 |
| 2026-03-20 | 43.51 | $38.13 | 21829 |
| 2026-03-19 | 43.85 | $38.22 | 7199 |
| 2026-03-18 | 44.11 | $38.29 | 11500 |
| 2026-03-17 | 47.03 | $39.07 | 14626 |
| 2026-03-16 | 49.12 | $39.60 | 10800 |
| 2026-03-13 | 45.23 | $38.71 | 13816 |
| 2026-03-12 | 43.37 | $38.31 | 4040 |
| 2026-03-11 | 44.63 | $38.66 | 12500 |
| 2026-03-10 | 43.25 | $38.35 | 6004 |
| 2026-03-09 | 43.03 | $38.30 | 79800 |
| 2026-03-06 | 45.55 | $39.06 | 27500 |
| 2026-03-05 | 43.05 | $38.46 | 9800 |
| 2026-03-04 | 47.14 | $39.65 | 1811 |
| 2026-03-03 | 46.45 | $39.48 | 4939 |
| 2026-03-02 | 48.98 | $40.19 | 43805 |
| 2026-02-27 | 42.84 | $38.72 | 14033 |
| 2026-02-26 | 47.54 | $39.99 | 3900 |
| 2026-02-25 | 45.99 | $39.64 | 12510 |
| 2026-02-24 | 46.36 | $39.74 | 8003 |
| 2026-02-23 | 43.63 | $39.11 | 6834 |
| 2026-02-20 | 48.96 | $40.53 | 3000 |
| 2026-02-19 | 47.77 | $40.25 | 6600 |
| 2026-02-18 | 48.19 | $40.36 | 10300 |
| 2026-02-17 | 47.59 | $40.21 | 5905 |
| 2026-02-13 | 46.37 | $39.90 | 16900 |
| 2026-02-12 | 48.73 | $40.58 | 3700 |
| 2026-02-11 | 48.69 | $40.57 | 12600 |
| 2026-02-10 | 54.34 | $42.11 | 2900 |
| 2026-02-09 | 55.74 | $42.46 | 1809 |
| 2026-02-06 | 54.40 | $42.04 | 12400 |
| 2026-02-05 | 62.70 | $43.98 | 7500 |
| 2026-02-04 | 56.27 | $42.01 | 11532 |
| 2026-02-03 | 56.05 | $41.95 | 2300 |
| 2026-02-02 | 56.27 | $42.00 | 5800 |
| 2026-01-30 | 52.37 | $40.92 | 6606 |
| 2026-01-29 | 51.50 | $40.69 | 4500 |
| 2026-01-28 | 47.25 | $39.63 | 3629 |
| 2026-01-27 | 50.25 | $40.39 | 2346 |
| 2026-01-26 | 50.41 | $40.43 | 5800 |
| 2026-01-23 | 46.88 | $39.55 | 4800 |
| 2026-01-22 | 50.99 | $40.60 | 3900 |
| 2026-01-21 | 53.76 | $41.25 | 6800 |
| 2026-01-20 | 45.59 | $39.36 | 2500 |
| 2026-01-16 | 48.43 | $40.02 | 5000 |
| 2026-01-15 | 50.14 | $40.40 | 2807 |
| 2026-01-14 | 47.93 | $39.92 | 2413 |
| 2026-01-13 | 45.00 | $39.31 | 3200 |
| 2026-01-12 | 47.15 | $39.83 | 5426 |
| 2026-01-09 | 48.64 | $40.18 | 4300 |
| 2026-01-08 | 50.86 | $40.69 | 3909 |
| 2026-01-07 | 45.12 | $39.46 | 4800 |
| 2026-01-06 | 44.67 | $39.37 | 11500 |
| 2026-01-05 | 47.11 | $39.97 | 5500 |
| 2026-01-02 | 45.75 | $39.68 | 30143 |
| 2025-12-31 | 46.42 | $39.85 | 5641 |
| 2025-12-30 | 48.67 | $40.42 | 2610 |
| 2025-12-29 | 50.05 | $40.76 | 4417 |
| 2025-12-26 | 50.53 | $40.88 | 2549 |
| 2025-12-24 | 51.15 | $41.04 | 2526 |
| 2025-12-23 | 52.30 | $41.34 | 2300 |
| 2025-12-22 | 55.28 | $42.10 | 3600 |
| 2025-12-19 | 56.49 | $42.40 | 20510 |
| 2025-12-18 | 59.71 | $43.18 | 7700 |
| 2025-12-17 | 63.88 | $44.12 | 9000 |
| 2025-12-16 | 62.42 | $43.57 | 8300 |
| 2025-12-15 | 59.76 | $42.62 | 8617 |
| 2025-12-12 | 51.74 | $40.28 | 7911 |
| 2025-12-11 | 52.03 | $40.35 | 13200 |
| 2025-12-10 | 48.92 | $39.56 | 21400 |
| 2025-12-09 | 52.71 | $40.48 | 4514 |
| 2025-12-08 | 51.74 | $40.23 | 3300 |
| 2025-12-05 | 53.70 | $40.70 | 2149 |
| 2025-12-04 | 54.15 | $40.81 | 4439 |
| 2025-12-03 | 57.44 | $41.59 | 5735 |
| 2025-12-02 | 54.01 | $40.58 | 12137 |
| 2025-12-01 | 49.07 | $39.30 | 35434 |
| 2025-11-28 | 54.74 | $40.60 | 5800 |
| 2025-11-26 | 54.43 | $40.52 | 6709 |
| 2025-11-25 | 53.53 | $40.28 | 5331 |
| 2025-11-24 | 47.16 | $38.74 | 4612 |
| 2025-11-21 | 48.81 | $39.14 | 18700 |
| 2025-11-20 | 44.82 | $38.27 | 11400 |
| 2025-11-19 | 47.19 | $38.86 | 7300 |
| 2025-11-18 | 46.96 | $38.81 | 4007 |
| 2025-11-17 | 49.03 | $39.33 | 15800 |
| 2025-11-14 | 51.92 | $40.02 | 14621 |
| 2025-11-13 | 53.35 | $40.35 | 13812 |
| 2025-11-12 | 52.87 | $40.22 | 9300 |
| 2025-11-11 | 56.66 | $41.10 | 9200 |
| 2025-11-10 | 51.81 | $39.80 | 11347 |
| 2025-11-07 | 48.44 | $39.00 | 4548 |
| 2025-11-06 | 48.26 | $38.96 | 4530 |
| 2025-11-05 | 52.73 | $40.03 | 6816 |
| 2025-11-04 | 50.32 | $39.44 | 6041 |
| 2025-11-03 | 50.45 | $39.47 | 6915 |
| 2025-10-31 | 51.70 | $39.78 | 10800 |
| 2025-10-30 | 53.83 | $40.30 | 10300 |
| 2025-10-29 | 50.48 | $39.40 | 17438 |
| 2025-10-28 | 54.31 | $40.32 | 18500 |
| 2025-10-27 | 51.57 | $39.60 | 13100 |
| 2025-10-24 | 54.32 | $40.24 | 10502 |
| 2025-10-23 | 51.16 | $39.42 | 19110 |
| 2025-10-22 | 52.33 | $39.70 | 12309 |
| 2025-10-21 | 51.50 | $39.48 | 15112 |
| 2025-10-20 | 52.33 | $39.69 | 6127 |
| 2025-10-17 | 49.03 | $38.80 | 7007 |
| 2025-10-16 | 46.12 | $38.07 | 8801 |
| 2025-10-15 | 54.68 | $40.18 | 11307 |
| 2025-10-14 | 54.57 | $40.15 | 9200 |
| 2025-10-13 | 49.99 | $39.00 | 8613 |
| 2025-10-10 | 44.39 | $37.79 | 7500 |
| 2025-10-09 | 49.53 | $38.97 | 8200 |
| 2025-10-08 | 48.23 | $38.70 | 5907 |
| 2025-10-07 | 44.98 | $38.05 | 4733 |
| 2025-10-06 | 47.46 | $38.62 | 22700 |
| 2025-10-03 | 44.55 | $38.05 | 12725 |
| 2025-10-02 | 42.98 | $37.75 | 9317 |
| 2025-10-01 | 44.38 | $38.10 | 19100 |
| 2025-09-30 | 47.34 | $38.81 | 10000 |
| 2025-09-29 | 44.20 | $38.18 | 5500 |
| 2025-09-26 | 46.33 | $38.69 | 4341 |
| 2025-09-25 | 46.70 | $38.78 | 6900 |
| 2025-09-24 | 47.85 | $39.06 | 11743 |
| 2025-09-23 | 49.17 | $39.38 | 14824 |
| 2025-09-22 | 50.15 | $39.62 | 14323 |
| 2025-09-19 | 51.75 | $40.01 | 90929 |
| 2025-09-18 | 52.69 | $40.24 | 18249 |
| 2025-09-17 | 49.87 | $39.49 | 27600 |
| 2025-09-16 | 49.94 | $39.51 | 24226 |
| 2025-09-15 | 54.48 | $40.67 | 12700 |
| 2025-09-12 | 56.07 | $41.05 | 12747 |
| 2025-09-11 | 56.61 | $41.18 | 14845 |
| 2025-09-10 | 54.21 | $40.43 | 13500 |
| 2025-09-09 | 55.97 | $40.88 | 35933 |
| 2025-09-08 | 56.01 | $40.89 | 24100 |
| 2025-09-05 | 54.40 | $40.35 | 39100 |
| 2025-09-04 | 54.97 | $40.51 | 63600 |
| 2025-09-03 | 48.60 | $38.50 | 133813 |
| 2025-09-02 | 60.64 | $41.47 | 12100 |
| 2025-08-29 | 61.32 | $41.61 | 49345 |
| 2025-08-28 | 60.82 | $41.44 | 32244 |
| 2025-08-27 | 60.41 | $41.30 | 20713 |
| 2025-08-26 | 62.29 | $41.73 | 119018 |
| 2025-08-25 | 60.92 | $41.22 | 199617 |
| 2025-08-22 | 65.98 | $42.35 | 25912 |
| 2025-08-21 | 61.09 | $40.55 | 24900 |
| 2025-08-20 | 56.09 | $39.05 | 8800 |
| 2025-08-19 | 49.85 | $37.52 | 3212 |
| 2025-08-18 | 53.08 | $38.21 | 7100 |
| 2025-08-15 | 50.80 | $37.69 | 39000 |
| 2025-08-14 | 63.23 | $39.90 | 36700 |
| 2025-08-13 | 62.44 | $39.70 | 38701 |
| 2025-08-12 | 53.98 | $37.90 | 8801 |
| 2025-08-11 | 48.06 | $36.94 | 3734 |
| 2025-08-08 | 47.66 | $36.88 | 1429 |
| 2025-08-07 | 46.15 | $36.65 | 7700 |
| 2025-08-06 | 46.43 | $36.70 | 2100 |
| 2025-08-05 | 47.84 | $36.96 | 5440 |
| 2025-08-04 | 46.77 | $36.78 | 2832 |
| 2025-08-01 | 45.72 | $36.60 | 8100 |
| 2025-07-31 | 47.05 | $36.87 | 6761 |
| 2025-07-30 | 48.95 | $37.25 | 5709 |
| 2025-07-29 | 52.86 | $37.98 | 3300 |
| 2025-07-28 | 52.52 | $37.91 | 7525 |
| 2025-07-25 | 50.50 | $37.50 | 2229 |
| 2025-07-24 | 50.11 | $37.42 | 2100 |
| 2025-07-23 | 53.70 | $38.13 | 2005 |
| 2025-07-22 | 53.39 | $38.06 | 5200 |
| 2025-07-21 | 51.66 | $37.67 | 6000 |
| 2025-07-18 | 47.37 | $36.77 | 6536 |
| 2025-07-17 | 50.64 | $37.46 | 6727 |
| 2025-07-16 | 51.72 | $37.68 | 9407 |
| 2025-07-15 | 50.02 | $37.31 | 11400 |
| 2025-07-14 | 53.66 | $38.06 | 6057 |
| 2025-07-11 | 51.79 | $37.64 | 3800 |
| 2025-07-10 | 56.21 | $38.50 | 2741 |
| 2025-07-09 | 55.96 | $38.44 | 2800 |
| 2025-07-08 | 51.80 | $37.48 | 3713 |
| 2025-07-07 | 54.18 | $37.95 | 5500 |
| 2025-07-03 | 57.15 | $38.51 | 2443 |
| 2025-07-02 | 50.73 | $37.11 | 3100 |
| 2025-07-01 | 54.03 | $37.71 | 2009 |
| 2025-06-30 | 50.40 | $37.00 | 5600 |
| 2025-06-27 | 48.33 | $36.62 | 23100 |
| 2025-06-26 | 50.06 | $36.95 | 4446 |
| 2025-06-25 | 48.25 | $36.61 | 3300 |
| 2025-06-24 | 50.76 | $37.10 | 2447 |
| 2025-06-23 | 49.49 | $36.85 | 7800 |
| 2025-06-20 | 48.26 | $36.61 | 9700 |
| 2025-06-18 | 51.21 | $37.21 | 2900 |
| 2025-06-17 | 48.31 | $36.63 | 7840 |
| 2025-06-16 | 49.66 | $36.91 | 2115 |
| 2025-06-13 | 48.14 | $36.60 | 4518 |
| 2025-06-12 | 52.11 | $37.42 | 1700 |
| 2025-06-11 | 51.03 | $37.19 | 3300 |
| 2025-06-10 | 53.15 | $37.62 | 1900 |
| 2025-06-09 | 51.41 | $37.23 | 3600 |
| 2025-06-06 | 49.92 | $36.90 | 6228 |
| 2025-06-05 | 49.61 | $36.83 | 2400 |
| 2025-06-04 | 49.52 | $36.81 | 3400 |
| 2025-06-03 | 51.04 | $37.18 | 2930 |
| 2025-06-02 | 49.94 | $36.90 | 2500 |
| 2025-05-30 | 51.72 | $37.35 | 6800 |
| 2025-05-29 | 55.22 | $38.19 | 4900 |
| 2025-05-28 | 49.02 | $36.60 | 1900 |
| 2025-05-27 | 52.59 | $37.42 | 1622 |
| 2025-05-23 | 50.45 | $36.91 | 4700 |
| 2025-05-22 | 49.13 | $36.60 | 2710 |
| 2025-05-21 | 52.85 | $37.46 | 2700 |
| 2025-05-20 | 52.09 | $37.27 | 800 |
| 2025-05-19 | 55.63 | $38.06 | 1344 |
| 2025-05-16 | 55.72 | $38.08 | 5512 |
| 2025-05-15 | 61.56 | $39.30 | 4500 |
| 2025-05-14 | 58.14 | $38.30 | 8400 |
| 2025-05-13 | 65.38 | $39.61 | 4200 |
| 2025-05-12 | 61.52 | $38.50 | 9400 |
| 2025-05-09 | 54.19 | $36.82 | 3541 |
| 2025-05-08 | 53.80 | $36.74 | 6137 |
| 2025-05-07 | 54.19 | $36.81 | 3449 |
| 2025-05-06 | 54.95 | $36.95 | 4800 |
| 2025-05-05 | 53.49 | $36.62 | 2441 |
| 2025-05-02 | 57.45 | $37.36 | 3842 |
| 2025-05-01 | 51.50 | $36.07 | 3700 |
| 2025-04-30 | 55.56 | $36.78 | 5500 |
| 2025-04-29 | 48.48 | $35.48 | 6132 |
| 2025-04-28 | 47.32 | $35.29 | 4300 |
| 2025-04-25 | 47.91 | $35.40 | 5929 |
| 2025-04-24 | 47.86 | $35.39 | 6125 |
| 2025-04-23 | 46.64 | $35.17 | 3843 |
| 2025-04-22 | 46.26 | $35.10 | 7700 |
| 2025-04-21 | 43.43 | $34.58 | 5812 |
| 2025-04-17 | 43.60 | $34.62 | 6321 |
| 2025-04-16 | 44.42 | $34.82 | 5500 |
| 2025-04-15 | 45.22 | $35.02 | 4344 |
| 2025-04-14 | 44.02 | $34.77 | 6700 |
| 2025-04-11 | 44.99 | $35.03 | 3626 |
| 2025-04-10 | 47.82 | $35.76 | 4000 |
| 2025-04-09 | 56.84 | $37.70 | 7500 |
| 2025-04-08 | 45.39 | $35.43 | 6200 |
| 2025-04-07 | 50.81 | $36.39 | 6543 |
| 2025-04-04 | 43.54 | $35.30 | 5600 |
| 2025-04-03 | 45.41 | $35.62 | 7000 |
| 2025-04-02 | 53.38 | $36.79 | 3700 |
| 2025-04-01 | 50.34 | $36.36 | 1900 |
| 2025-03-31 | 48.25 | $36.08 | 5445 |
| 2025-03-28 | 51.71 | $36.55 | 2800 |
| 2025-03-27 | 59.49 | $37.45 | 3335 |
| 2025-03-26 | 49.46 | $36.20 | 4300 |
| 2025-03-25 | 46.97 | $35.95 | 2000 |
| 2025-03-24 | 46.67 | $35.92 | 4530 |
| 2025-03-21 | 45.20 | $35.77 | 16907 |
| 2025-03-20 | 46.50 | $35.93 | 1400 |
| 2025-03-19 | 46.82 | $35.97 | 11715 |
| 2025-03-18 | 45.30 | $35.80 | 5000 |
| 2025-03-17 | 44.41 | $35.70 | 3530 |
| 2025-03-14 | 44.82 | $35.76 | 2700 |
| 2025-03-13 | 44.00 | $35.66 | 3100 |
| 2025-03-12 | 45.22 | $35.85 | 4516 |
| 2025-03-11 | 44.05 | $35.70 | 3340 |
| 2025-03-10 | 45.28 | $35.90 | 2910 |
| 2025-03-07 | 45.20 | $35.89 | 4400 |
| 2025-03-06 | 45.00 | $35.86 | 2000 |
| 2025-03-05 | 44.46 | $35.78 | 7400 |
| 2025-03-04 | 45.72 | $36.02 | 4430 |
| 2025-03-03 | 46.24 | $36.12 | 2800 |
| 2025-02-28 | 47.58 | $36.38 | 3600 |
| 2025-02-27 | 44.29 | $35.82 | 2000 |
| 2025-02-26 | 45.60 | $36.09 | 4236 |
| 2025-02-25 | 43.91 | $35.80 | 6415 |
| 2025-02-24 | 43.79 | $35.78 | 3600 |
| 2025-02-21 | 43.68 | $35.76 | 7911 |
| 2025-02-20 | 46.56 | $36.43 | 4538 |
| 2025-02-19 | 48.09 | $36.77 | 3000 |
| 2025-02-18 | 48.67 | $36.90 | 6003 |
| 2025-02-14 | 47.09 | $36.56 | 3400 |
| 2025-02-13 | 49.66 | $37.16 | 2506 |
| 2025-02-12 | 46.90 | $36.56 | 4706 |
| 2025-02-11 | 46.01 | $36.37 | 10000 |
| 2025-02-10 | 47.04 | $36.63 | 4200 |
| 2025-02-07 | 44.75 | $36.12 | 2730 |
| 2025-02-06 | 48.37 | $37.05 | 2904 |
| 2025-02-05 | 48.69 | $37.13 | 3033 |
| 2025-02-04 | 48.16 | $37.00 | 2900 |
| 2025-02-03 | 41.84 | $35.57 | 12800 |
| 2025-01-31 | 45.09 | $36.46 | 5200 |
| 2025-01-30 | 45.09 | $36.46 | 3126 |
| 2025-01-29 | 44.66 | $36.36 | 13700 |
| 2025-01-28 | 48.82 | $37.49 | 5810 |
| 2025-01-27 | 47.20 | $37.10 | 9342 |
| 2025-01-24 | 42.33 | $36.00 | 4513 |
| 2025-01-23 | 40.92 | $35.70 | 4717 |
| 2025-01-22 | 40.09 | $35.52 | 6400 |
| 2025-01-21 | 41.04 | $35.83 | 10800 |
| 2025-01-17 | 39.77 | $35.54 | 6200 |
| 2025-01-16 | 37.88 | $35.11 | 5900 |
| 2025-01-15 | 41.84 | $36.48 | 6100 |
| 2025-01-14 | 39.61 | $35.97 | 4939 |
| 2025-01-13 | 33.05 | $34.60 | 6400 |
| 2025-01-10 | 27.96 | $33.66 | 8800 |
| 2025-01-08 | 30.54 | $34.76 | 9220 |
| 2025-01-07 | 32.03 | $35.34 | 5700 |
| 2025-01-06 | 32.89 | $35.67 | 6202 |
| 2025-01-03 | 36.11 | $36.82 | 4000 |
| 2025-01-02 | 36.14 | $36.83 | 9730 |
| 2024-12-31 | 40.41 | $38.20 | 3503 |
| 2024-12-30 | 38.96 | $37.91 | 5000 |
| 2024-12-27 | 40.37 | $38.35 | 6300 |
| 2024-12-26 | 42.47 | $38.98 | 4000 |
| 2024-12-24 | 39.78 | $38.41 | 3005 |
| 2024-12-23 | 37.54 | $37.95 | 9726 |
| 2024-12-20 | 41.92 | $39.31 | 24900 |
| 2024-12-19 | 37.76 | $38.49 | 7600 |
| 2024-12-18 | 38.79 | $38.81 | 6408 |
| 2024-12-17 | 47.60 | $41.10 | 5000 |
| 2024-12-16 | 48.79 | $41.36 | 6636 |
| 2024-12-13 | 53.50 | $42.32 | 2500 |
| 2024-12-12 | 52.51 | $42.10 | 2800 |
| 2024-12-11 | 53.96 | $42.39 | 10010 |
| 2024-12-10 | 52.45 | $42.04 | 4700 |
| 2024-12-09 | 49.77 | $41.44 | 6000 |
| 2024-12-06 | 51.90 | $41.90 | 3330 |
| 2024-12-05 | 53.95 | $42.33 | 5400 |
| 2024-12-04 | 55.75 | $42.70 | 9600 |
| 2024-12-03 | 51.79 | $41.74 | 3000 |
| 2024-12-02 | 51.40 | $41.65 | 11712 |
| 2024-11-29 | 47.72 | $40.82 | 8603 |
| 2024-11-27 | 52.65 | $41.90 | 3800 |
| 2024-11-26 | 51.50 | $41.64 | 10646 |
| 2024-11-25 | 55.79 | $42.51 | 7500 |
| 2024-11-22 | 56.15 | $42.58 | 5441 |
| 2024-11-21 | 54.65 | $42.20 | 7100 |
| 2024-11-20 | 53.05 | $41.80 | 6700 |
| 2024-11-19 | 57.02 | $42.63 | 3926 |
| 2024-11-18 | 57.27 | $42.68 | 3100 |
| 2024-11-15 | 55.52 | $42.20 | 7000 |
| 2024-11-14 | 57.62 | $42.65 | 19522 |
| 2024-11-13 | 57.67 | $42.66 | 9500 |
| 2024-11-12 | 63.87 | $43.94 | 5334 |
| 2024-11-11 | 64.18 | $44.00 | 9919 |
| 2024-11-08 | 59.66 | $42.53 | 5910 |
| 2024-11-07 | 57.11 | $41.80 | 10300 |
| 2024-11-06 | 60.13 | $42.41 | 38400 |
| 2024-11-05 | 54.29 | $40.86 | 5129 |
| 2024-11-04 | 49.93 | $39.89 | 3200 |
| 2024-11-01 | 47.68 | $39.43 | 11000 |
| 2024-10-31 | 48.76 | $39.67 | 7600 |
| 2024-10-30 | 49.07 | $39.74 | 3800 |
| 2024-10-29 | 49.98 | $39.95 | 6249 |
| 2024-10-28 | 55.23 | $41.09 | 8619 |
| 2024-10-25 | 50.27 | $39.95 | 4300 |
| 2024-10-24 | 53.68 | $40.64 | 5600 |
| 2024-10-23 | 54.45 | $40.79 | 2940 |
| 2024-10-22 | 58.12 | $41.49 | 3300 |
| 2024-10-21 | 59.32 | $41.71 | 4313 |
| 2024-10-18 | 62.65 | $42.31 | 9900 |
| 2024-10-17 | 59.86 | $41.53 | 15814 |
| 2024-10-16 | 58.03 | $41.05 | 7000 |
| 2024-10-15 | 48.56 | $39.01 | 13347 |
| 2024-10-14 | 43.96 | $38.23 | 1300 |
| 2024-10-11 | 44.25 | $38.29 | 10900 |
| 2024-10-10 | 43.49 | $38.16 | 9340 |
| 2024-10-09 | 44.11 | $38.30 | 4800 |
| 2024-10-08 | 45.79 | $38.68 | 6800 |
| 2024-10-07 | 54.20 | $40.31 | 10800 |
| 2024-10-04 | 60.19 | $41.24 | 8100 |
| 2024-10-03 | 58.65 | $40.91 | 15000 |
| 2024-10-02 | 59.24 | $41.00 | 6900 |
| 2024-10-01 | 59.62 | $41.06 | 7700 |
| 2024-09-30 | 63.45 | $41.65 | 1700 |
| 2024-09-27 | 64.11 | $41.75 | 2822 |
| 2024-09-26 | 62.51 | $41.32 | 10622 |
| 2024-09-25 | 62.40 | $41.29 | 7600 |
| 2024-09-24 | 61.28 | $40.98 | 5000 |
| 2024-09-23 | 62.25 | $41.15 | 2400 |
| 2024-09-20 | 62.25 | $41.15 | 28506 |
| 2024-09-19 | 65.79 | $41.79 | 6300 |
| 2024-09-18 | 63.48 | $41.04 | 13800 |
| 2024-09-17 | 64.36 | $41.20 | 8700 |
| 2024-09-16 | 64.12 | $41.12 | 10844 |
| 2024-09-13 | 67.76 | $41.80 | 15719 |
| 2024-09-12 | 61.87 | $39.85 | 3808 |
| 2024-09-11 | 60.78 | $39.54 | 4705 |
| 2024-09-10 | 63.03 | $39.95 | 4004 |
| 2024-09-09 | 61.55 | $39.50 | 7718 |
| 2024-09-06 | 62.40 | $39.66 | 3522 |
| 2024-09-05 | 61.42 | $39.35 | 2128 |
| 2024-09-04 | 61.42 | $39.35 | 2338 |
| 2024-09-03 | 60.53 | $39.05 | 3546 |
| 2024-08-30 | 63.66 | $39.72 | 4000 |
| 2024-08-29 | 63.42 | $39.63 | 3700 |
| 2024-08-28 | 58.95 | $38.08 | 5200 |
| 2024-08-27 | 58.04 | $37.79 | 2547 |
| 2024-08-26 | 61.81 | $38.63 | 4600 |
| 2024-08-23 | 62.46 | $38.77 | 7437 |
| 2024-08-22 | 55.41 | $36.53 | 8446 |
| 2024-08-21 | 56.17 | $36.70 | 5712 |
| 2024-08-20 | 54.60 | $36.25 | 3700 |
| 2024-08-19 | 57.42 | $36.90 | 22944 |
| 2024-08-16 | 56.06 | $36.49 | 8200 |
| 2024-08-15 | 54.34 | $35.98 | 8413 |
| 2024-08-14 | 52.29 | $35.39 | 2600 |
| 2024-08-13 | 53.65 | $35.74 | 3100 |
| 2024-08-12 | 50.24 | $34.77 | 9222 |
| 2024-08-09 | 49.70 | $34.62 | 2900 |
| 2024-08-08 | 50.36 | $34.81 | 4100 |
| 2024-08-07 | 48.51 | $34.27 | 6507 |
| 2024-08-06 | 48.11 | $34.15 | 5900 |
| 2024-08-05 | 50.88 | $35.02 | 16918 |
| 2024-08-02 | 57.19 | $36.77 | 13700 |
| 2024-08-01 | 61.15 | $37.73 | 13900 |
| 2024-07-31 | 67.36 | $39.08 | 8326 |
| 2024-07-30 | 66.70 | $38.80 | 15644 |
| 2024-07-29 | 65.25 | $38.20 | 5400 |
| 2024-07-26 | 68.30 | $38.85 | 12400 |
| 2024-07-25 | 71.48 | $39.50 | 11600 |
| 2024-07-24 | 68.95 | $38.30 | 9224 |
| 2024-07-23 | 70.48 | $38.61 | 17135 |
| 2024-07-22 | 68.75 | $37.80 | 13400 |
| 2024-07-19 | 66.99 | $37.02 | 8200 |
| 2024-07-18 | 67.36 | $37.10 | 7307 |
| 2024-07-17 | 67.14 | $37.00 | 23001 |
| 2024-07-16 | 69.41 | $37.52 | 20300 |
| 2024-07-15 | 62.36 | $34.49 | 20338 |
| 2024-07-12 | 58.19 | $33.11 | 13725 |
| 2024-07-11 | 64.49 | $34.39 | 15600 |
| 2024-07-10 | 55.15 | $31.80 | 5036 |
| 2024-07-09 | 52.35 | $31.19 | 2500 |
| 2024-07-08 | 50.97 | $30.90 | 6000 |
| 2024-07-05 | 48.47 | $30.39 | 34800 |
| 2024-07-03 | 64.77 | $33.04 | 12845 |
| 2024-07-02 | 62.60 | $32.56 | 4600 |
| 2024-07-01 | 61.38 | $32.30 | 6400 |
| 2024-06-28 | 65.28 | $32.80 | 34800 |
| 2024-06-27 | 62.33 | $32.15 | 12343 |
| 2024-06-26 | 60.15 | $31.71 | 7400 |
| 2024-06-25 | 61.61 | $31.90 | 5900 |
| 2024-06-24 | 61.61 | $31.90 | 11828 |
| 2024-06-21 | 61.61 | $31.90 | 32300 |
| 2024-06-20 | 54.18 | $30.42 | 2000 |
| 2024-06-18 | 53.78 | $30.35 | 11728 |
| 2024-06-17 | 54.75 | $30.50 | 5100 |
| 2024-06-14 | 51.99 | $30.00 | 5947 |
| 2024-06-13 | 55.06 | $30.48 | 13600 |
| 2024-06-12 | 56.04 | $30.63 | 9300 |
| 2024-06-11 | 50.94 | $29.71 | 9700 |
| 2024-06-10 | 49.68 | $29.50 | 5100 |
| 2024-06-07 | 49.97 | $29.55 | 2137 |
| 2024-06-06 | 55.40 | $30.43 | 13300 |
| 2024-06-05 | 54.87 | $30.33 | 14429 |
| 2024-06-04 | 50.82 | $29.60 | 13200 |
| 2024-06-03 | 51.18 | $29.66 | 11400 |
| 2024-05-31 | 48.89 | $29.26 | 16900 |
| 2024-05-30 | 51.47 | $29.71 | 9400 |
| 2024-05-29 | 49.91 | $29.43 | 16018 |
| 2024-05-28 | 54.23 | $30.16 | 4524 |
| 2024-05-24 | 56.58 | $30.53 | 7335 |
| 2024-05-23 | 54.82 | $30.18 | 17600 |
| 2024-05-22 | 66.93 | $31.82 | 42200 |
| 2024-05-21 | 65.56 | $31.51 | 9200 |
| 2024-05-20 | 64.29 | $31.23 | 11900 |
| 2024-05-17 | 66.62 | $31.51 | 10100 |
| 2024-05-16 | 64.44 | $31.01 | 23300 |
| 2024-05-15 | 65.50 | $31.14 | 25500 |
| 2024-05-14 | 62.48 | $30.47 | 7500 |
| 2024-05-13 | 61.87 | $30.34 | 7300 |
| 2024-05-10 | 60.40 | $30.03 | 5600 |
| 2024-05-09 | 59.83 | $29.91 | 9522 |
| 2024-05-08 | 59.04 | $29.74 | 7130 |
| 2024-05-07 | 58.99 | $29.73 | 18527 |
| 2024-05-06 | 59.30 | $29.78 | 37227 |
| 2024-05-03 | 60.02 | $29.90 | 25900 |
| 2024-05-02 | 58.34 | $29.48 | 30000 |
| 2024-05-01 | 54.00 | $28.49 | 31700 |
| 2024-04-30 | 52.68 | $28.21 | 33741 |
| 2024-04-29 | 49.15 | $27.50 | 62500 |
| 2024-04-26 | 36.49 | $25.50 | 34200 |
| 2024-04-25 | 33.99 | $25.18 | 38300 |
| 2024-04-24 | 29.20 | $24.60 | 30914 |
| 2024-04-23 | 29.27 | $24.62 | 22123 |
| 2024-04-22 | 27.46 | $24.40 | 28836 |
| 2024-04-19 | 26.24 | $24.25 | 34400 |
| 2024-04-18 | 26.55 | $24.36 | 46600 |
| 2024-04-17 | 28.41 | $25.00 | 34500 |
| 2024-04-16 | 28.62 | $25.07 | 35700 |
| 2024-04-15 | 28.71 | $25.10 | 26840 |
| 2024-04-12 | 30.94 | $25.86 | 21246 |
| 2024-04-11 | 33.38 | $26.61 | 18500 |
| 2024-04-10 | 34.87 | $27.04 | 24707 |
| 2024-04-09 | 40.91 | $28.53 | 9715 |
| 2024-04-08 | 43.30 | $29.03 | 6044 |
| 2024-04-05 | 43.17 | $29.01 | 2706 |
| 2024-04-04 | 44.39 | $29.27 | 4101 |
| 2024-04-03 | 44.28 | $29.25 | 3700 |
| 2024-04-02 | 43.78 | $29.16 | 8811 |
| 2024-04-01 | 43.90 | $29.19 | 2912 |
| 2024-03-28 | 47.81 | $30.10 | 5800 |
| 2024-03-27 | 47.56 | $30.05 | 3700 |
| 2024-03-26 | 43.62 | $29.26 | 4046 |
| 2024-03-25 | 43.94 | $29.34 | 2042 |
| 2024-03-22 | 43.97 | $29.35 | 3300 |
| 2024-03-21 | 48.57 | $30.50 | 4300 |
| 2024-03-20 | 42.18 | $29.22 | 4844 |
| 2024-03-19 | 41.26 | $29.05 | 2800 |
| 2024-03-18 | 41.00 | $29.00 | 2125 |
| 2024-03-15 | 42.29 | $29.36 | 11245 |
| 2024-03-14 | 39.20 | $28.75 | 4500 |
| 2024-03-13 | 43.00 | $29.81 | 2934 |
| 2024-03-12 | 41.73 | $29.56 | 2625 |
| 2024-03-11 | 41.54 | $29.52 | 3630 |
| 2024-03-08 | 40.82 | $29.37 | 8200 |
| 2024-03-07 | 43.69 | $30.22 | 2100 |
| 2024-03-06 | 43.16 | $30.10 | 4434 |
| 2024-03-05 | 42.77 | $30.01 | 4826 |
| 2024-03-04 | 41.46 | $29.70 | 9800 |
| 2024-03-01 | 43.86 | $30.48 | 3947 |
| 2024-02-29 | 43.62 | $30.42 | 6000 |
| 2024-02-28 | 41.34 | $29.84 | 6000 |
| 2024-02-27 | 42.09 | $30.11 | 2800 |
| 2024-02-26 | 41.72 | $30.01 | 2337 |
| 2024-02-23 | 42.34 | $30.25 | 8837 |
| 2024-02-22 | 44.01 | $30.89 | 5200 |
| 2024-02-21 | 42.77 | $30.52 | 3915 |
| 2024-02-20 | 42.99 | $30.61 | 8240 |
| 2024-02-16 | 48.45 | $32.69 | 3613 |
| 2024-02-15 | 47.81 | $32.48 | 7605 |
| 2024-02-14 | 42.20 | $30.74 | 5800 |
| 2024-02-13 | 36.99 | $29.33 | 10000 |
| 2024-02-12 | 40.94 | $30.92 | 11800 |
| 2024-02-09 | 37.80 | $30.13 | 15800 |
| 2024-02-08 | 34.97 | $29.45 | 6208 |
| 2024-02-07 | 36.17 | $29.97 | 40700 |
| 2024-02-06 | 37.53 | $30.55 | 11525 |
| 2024-02-05 | 38.60 | $31.00 | 5100 |
| 2024-02-02 | 39.55 | $31.40 | 8200 |
| 2024-02-01 | 43.38 | $32.91 | 8536 |
| 2024-01-31 | 43.65 | $33.01 | 13440 |
| 2024-01-30 | 47.98 | $34.56 | 1500 |
| 2024-01-29 | 47.57 | $34.43 | 1109 |
| 2024-01-26 | 48.24 | $34.67 | 3704 |
| 2024-01-25 | 50.63 | $35.51 | 11235 |
| 2024-01-24 | 48.83 | $34.88 | 10400 |
| 2024-01-23 | 46.53 | $34.10 | 9838 |
| 2024-01-22 | 50.99 | $35.70 | 7900 |
| 2024-01-19 | 45.08 | $33.81 | 7217 |
| 2024-01-18 | 43.25 | $33.28 | 3523 |
| 2024-01-17 | 42.98 | $33.20 | 2242 |
| 2024-01-16 | 43.83 | $33.54 | 5900 |
| 2024-01-12 | 44.49 | $33.81 | 26100 |
| 2024-01-11 | 47.54 | $35.02 | 6743 |
| 2024-01-10 | 47.98 | $35.19 | 3224 |
| 2024-01-09 | 48.18 | $35.27 | 5100 |
| 2024-01-08 | 48.28 | $35.31 | 7140 |
| 2024-01-05 | 48.01 | $35.20 | 17100 |
| 2024-01-04 | 48.51 | $35.43 | 4205 |
| 2024-01-03 | 47.77 | $35.10 | 6648 |
| 2024-01-02 | 51.74 | $36.95 | 18104 |
| 2023-12-29 | 45.79 | $34.38 | 30125 |
| 2023-12-28 | 54.71 | $37.96 | 6600 |
| 2023-12-27 | 54.45 | $37.85 | 90611 |
| 2023-12-26 | 59.41 | $39.54 | 11907 |
| 2023-12-22 | 56.13 | $38.08 | 41009 |
| 2023-12-21 | 59.31 | $39.10 | 13100 |
| 2023-12-20 | 63.03 | $40.22 | 30002 |
| 2023-12-19 | 66.21 | $41.12 | 10000 |
| 2023-12-18 | 62.08 | $39.07 | 33700 |
| 2023-12-15 | 71.99 | $41.50 | 67607 |
| 2023-12-14 | 66.00 | $38.68 | 11632 |
| 2023-12-13 | 65.71 | $38.56 | 17322 |
| 2023-12-12 | 59.67 | $36.39 | 10800 |
| 2023-12-11 | 61.18 | $36.71 | 12500 |
| 2023-12-08 | 62.45 | $36.98 | 10000 |
| 2023-12-07 | 62.67 | $37.03 | 12100 |
| 2023-12-06 | 66.07 | $37.77 | 13000 |
| 2023-12-05 | 63.72 | $36.84 | 5400 |
| 2023-12-04 | 67.84 | $37.70 | 10200 |
| 2023-12-01 | 65.92 | $36.91 | 15314 |
| 2023-11-30 | 61.27 | $35.24 | 4300 |
| 2023-11-29 | 60.97 | $35.14 | 8435 |
| 2023-11-28 | 59.02 | $34.50 | 8600 |
| 2023-11-27 | 61.10 | $34.96 | 8300 |
| 2023-11-24 | 62.42 | $35.25 | 5507 |
| 2023-11-22 | 61.47 | $34.90 | 3335 |
| 2023-11-21 | 59.10 | $34.06 | 6122 |
| 2023-11-20 | 64.33 | $35.23 | 5200 |
| 2023-11-17 | 67.07 | $35.80 | 14500 |
| 2023-11-16 | 64.82 | $34.90 | 3606 |
| 2023-11-15 | 62.72 | $34.12 | 7927 |
| 2023-11-14 | 64.55 | $34.51 | 9700 |
| 2023-11-13 | 53.73 | $31.22 | 25200 |
| 2023-11-10 | 55.29 | $31.54 | 6500 |
| 2023-11-09 | 53.98 | $31.21 | 8315 |
| 2023-11-08 | 53.16 | $31.00 | 3723 |
| 2023-11-07 | 54.04 | $31.20 | 5600 |
| 2023-11-06 | 56.57 | $31.77 | 3104 |
| 2023-11-03 | 59.02 | $32.30 | 5700 |
| 2023-11-02 | 56.60 | $31.58 | 9600 |
| 2023-11-01 | 50.58 | $30.02 | 25000 |
| 2023-10-31 | 53.81 | $30.73 | 7800 |
| 2023-10-30 | 52.05 | $30.30 | 6814 |
| 2023-10-27 | 47.98 | $29.37 | 4600 |
| 2023-10-26 | 48.10 | $29.40 | 7346 |
| 2023-10-25 | 41.86 | $28.10 | 11600 |
| 2023-10-24 | 37.87 | $27.37 | 9217 |
| 2023-10-23 | 35.75 | $27.00 | 7700 |
| 2023-10-20 | 37.95 | $27.66 | 13900 |
| 2023-10-19 | 36.43 | $27.39 | 3700 |
| 2023-10-18 | 36.43 | $27.39 | 14508 |
| 2023-10-17 | 32.98 | $26.76 | 17000 |
| 2023-10-16 | 32.92 | $26.75 | 15400 |
| 2023-10-13 | 28.77 | $26.00 | 10141 |
| 2023-10-12 | 28.77 | $26.00 | 12528 |
| 2023-10-11 | 29.74 | $26.44 | 10904 |
| 2023-10-10 | 30.32 | $26.70 | 12500 |
| 2023-10-09 | 28.65 | $26.37 | 8845 |
| 2023-10-06 | 29.80 | $26.93 | 36436 |
| 2023-10-05 | 27.17 | $26.40 | 19903 |
| 2023-10-04 | 28.41 | $27.05 | 17217 |
| 2023-10-03 | 29.68 | $27.69 | 9916 |
| 2023-10-02 | 32.08 | $28.82 | 9348 |
| 2023-09-29 | 35.81 | $30.35 | 7600 |
| 2023-09-28 | 40.48 | $31.95 | 13100 |
| 2023-09-27 | 41.91 | $32.39 | 12100 |
| 2023-09-26 | 46.13 | $33.59 | 14100 |
| 2023-09-25 | 54.02 | $35.42 | 4100 |
| 2023-09-22 | 56.42 | $35.90 | 7200 |
| 2023-09-21 | 55.64 | $35.70 | 4300 |
| 2023-09-20 | 57.04 | $35.99 | 4800 |
| 2023-09-19 | 54.60 | $35.34 | 8642 |
| 2023-09-18 | 59.34 | $36.30 | 14431 |
| 2023-09-15 | 58.63 | $36.10 | 26708 |
| 2023-09-14 | 50.04 | $34.03 | 4508 |
| 2023-09-13 | 49.61 | $33.94 | 6700 |
| 2023-09-12 | 47.45 | $33.49 | 3700 |
| 2023-09-11 | 45.01 | $33.00 | 3705 |
| 2023-09-08 | 40.46 | $32.15 | 3634 |
| 2023-09-07 | 35.44 | $31.31 | 19814 |
| 2023-09-06 | 38.37 | $32.11 | 5624 |
| 2023-09-05 | 41.11 | $32.79 | 4700 |
| 2023-09-01 | 44.19 | $33.49 | 5800 |
| 2023-08-31 | 41.51 | $33.04 | 7545 |
| 2023-08-30 | 48.72 | $34.50 | 1500 |
| 2023-08-29 | 50.49 | $34.81 | 8100 |
| 2023-08-28 | 54.76 | $35.51 | 3400 |
| 2023-08-25 | 50.12 | $34.70 | 3700 |
| 2023-08-24 | 49.21 | $34.55 | 4634 |
| 2023-08-23 | 52.50 | $35.09 | 4946 |
| 2023-08-22 | 47.56 | $34.29 | 6240 |
| 2023-08-21 | 56.49 | $35.57 | 4927 |
| 2023-08-18 | 62.89 | $36.30 | 8562 |
| 2023-08-17 | 65.10 | $36.53 | 9500 |
| 2023-08-16 | 64.69 | $36.45 | 10728 |
| 2023-08-15 | 65.41 | $36.53 | 13300 |
| 2023-08-14 | 76.11 | $37.58 | 5100 |
| 2023-08-11 | 78.67 | $37.80 | 4728 |
| 2023-08-10 | 78.35 | $37.70 | 6201 |
| 2023-08-09 | 77.03 | $37.29 | 7800 |
| 2023-08-08 | 81.89 | $37.71 | 12514 |
| 2023-08-07 | 81.65 | $37.62 | 3701 |
| 2023-08-04 | 81.34 | $37.50 | 14900 |
| 2023-08-03 | 81.09 | $37.40 | 24100 |
| 2023-08-02 | 78.64 | $36.50 | 8600 |
| 2023-08-01 | 78.64 | $36.50 | 15600 |
| 2023-07-31 | 77.87 | $36.23 | 11147 |
| 2023-07-28 | 77.58 | $36.13 | 17500 |
| 2023-07-27 | 77.21 | $36.00 | 12400 |
| 2023-07-26 | 75.77 | $35.50 | 13000 |
| 2023-07-25 | 71.29 | $34.20 | 17200 |
| 2023-07-24 | 62.86 | $32.52 | 12000 |
| 2023-07-21 | 57.33 | $31.74 | 5600 |
| 2023-07-20 | 59.60 | $31.95 | 14220 |
| 2023-07-19 | 55.45 | $31.43 | 14441 |
| 2023-07-18 | 49.15 | $30.77 | 13221 |
| 2023-07-17 | 46.65 | $30.54 | 6647 |
| 2023-07-14 | 44.75 | $30.37 | 6112 |
| 2023-07-13 | 45.38 | $30.44 | 6723 |
| 2023-07-12 | 46.45 | $30.56 | 8600 |
| 2023-07-11 | 46.63 | $30.58 | 8700 |
| 2023-07-10 | 49.73 | $30.93 | 10004 |
| 2023-07-07 | 48.90 | $30.84 | 30206 |
| 2023-07-06 | 45.68 | $30.50 | 14700 |
| 2023-07-05 | 54.06 | $31.38 | 7100 |
| 2023-07-03 | 58.70 | $31.78 | 7000 |
| 2023-06-30 | 63.50 | $32.15 | 25000 |
| 2023-06-29 | 60.43 | $31.78 | 17100 |
| 2023-06-28 | 57.29 | $31.44 | 14300 |
| 2023-06-27 | 57.20 | $31.43 | 26116 |
| 2023-06-26 | 56.65 | $31.37 | 27524 |
| 2023-06-23 | 54.81 | $31.17 | 606100 |
| 2023-06-22 | 54.92 | $31.18 | 27748 |
| 2023-06-21 | 52.37 | $30.90 | 38811 |
| 2023-06-20 | 47.31 | $30.40 | 41133 |
| 2023-06-16 | 45.20 | $30.21 | 111300 |
| 2023-06-15 | 45.57 | $30.25 | 69300 |
| 2023-06-14 | 44.83 | $30.18 | 93800 |
| 2023-06-13 | 46.90 | $30.42 | 34340 |
| 2023-06-12 | 46.01 | $30.33 | 20500 |
| 2023-06-09 | 46.18 | $30.35 | 14500 |
| 2023-06-08 | 45.35 | $30.26 | 18326 |
| 2023-06-07 | 45.57 | $30.29 | 74914 |
| 2023-06-06 | 42.54 | $29.95 | 14413 |
| 2023-06-05 | 35.18 | $29.22 | 22200 |
| 2023-06-02 | 34.42 | $29.15 | 11604 |
| 2023-06-01 | 28.96 | $28.67 | 4400 |
| 2023-05-31 | 25.91 | $28.42 | 7810 |
| 2023-05-30 | 16.96 | $27.76 | 8800 |
| 2023-05-26 | 18.53 | $28.25 | 3700 |
| 2023-05-25 | 18.77 | $28.32 | 2502 |
| 2023-05-24 | 19.38 | $28.50 | 1900 |
| 2023-05-23 | 19.38 | $28.50 | 5400 |
| 2023-05-22 | 16.82 | $28.31 | 7727 |
| 2023-05-19 | 17.34 | $28.50 | 12100 |
| 2023-05-18 | 19.13 | $29.10 | 10414 |
| 2023-05-17 | 19.74 | $29.29 | 4900 |
| 2023-05-16 | 19.61 | $29.28 | 4203 |
| 2023-05-15 | 16.83 | $29.06 | 10613 |
| 2023-05-12 | 17.03 | $29.14 | 7429 |
| 2023-05-11 | 14.96 | $28.97 | 15800 |
| 2023-05-10 | 16.08 | $29.47 | 7600 |
| 2023-05-09 | 16.38 | $29.60 | 13516 |
| 2023-05-08 | 16.41 | $29.61 | 10323 |
| 2023-05-05 | 17.91 | $30.25 | 12602 |
| 2023-05-04 | 15.61 | $30.05 | 11700 |
| 2023-05-03 | 17.09 | $30.70 | 21838 |
| 2023-05-02 | 17.58 | $30.90 | 16700 |
| 2023-05-01 | 20.85 | $32.06 | 9800 |
| 2023-04-28 | 23.22 | $32.73 | 11400 |
| 2023-04-27 | 25.13 | $33.20 | 9200 |
| 2023-04-26 | 24.25 | $33.13 | 13743 |
| 2023-04-25 | 25.90 | $33.53 | 22338 |
| 2023-04-24 | 32.59 | $34.80 | 19200 |
| 2023-04-21 | 34.81 | $35.13 | 8400 |
| 2023-04-20 | 37.54 | $35.50 | 12600 |
| 2023-04-19 | 39.52 | $35.75 | 5749 |
| 2023-04-18 | 40.59 | $35.88 | 4200 |
| 2023-04-17 | 39.64 | $35.80 | 10300 |
| 2023-04-14 | 39.06 | $35.75 | 12914 |
| 2023-04-13 | 39.86 | $35.86 | 8142 |
| 2023-04-12 | 40.86 | $36.00 | 11642 |
| 2023-04-11 | 40.66 | $35.98 | 18800 |
| 2023-04-10 | 38.03 | $35.72 | 12123 |
| 2023-04-06 | 37.42 | $35.66 | 6210 |
| 2023-04-05 | 37.77 | $35.72 | 5405 |
| 2023-04-04 | 38.81 | $35.90 | 19400 |
| 2023-04-03 | 41.66 | $36.37 | 14200 |
| 2023-03-31 | 37.88 | $35.96 | 12500 |
| 2023-03-30 | 33.81 | $35.55 | 6800 |
| 2023-03-29 | 37.33 | $36.17 | 9700 |
| 2023-03-28 | 39.14 | $36.46 | 16400 |
| 2023-03-27 | 41.58 | $36.83 | 4449 |
| 2023-03-24 | 41.30 | $36.80 | 13231 |
| 2023-03-23 | 42.00 | $36.91 | 26500 |
| 2023-03-22 | 33.56 | $36.05 | 12800 |
| 2023-03-21 | 36.49 | $36.55 | 3737 |
| 2023-03-20 | 36.74 | $36.59 | 23339 |
| 2023-03-17 | 36.74 | $36.59 | 19800 |
| 2023-03-16 | 44.13 | $37.70 | 7300 |
| 2023-03-15 | 42.24 | $37.51 | 6500 |
| 2023-03-14 | 49.73 | $38.40 | 2311 |
| 2023-03-13 | 47.02 | $38.13 | 8829 |
| 2023-03-10 | 54.93 | $38.89 | 13312 |
| 2023-03-09 | 54.46 | $38.84 | 13900 |
| 2023-03-08 | 63.56 | $39.55 | 16100 |
| 2023-03-07 | 60.47 | $39.20 | 7500 |
| 2023-03-06 | 62.49 | $39.34 | 7400 |
| 2023-03-03 | 64.99 | $39.51 | 6100 |
| 2023-03-02 | 66.78 | $39.63 | 5000 |
| 2023-03-01 | 65.10 | $39.41 | 6800 |
| 2023-02-28 | 68.07 | $39.61 | 8246 |
| 2023-02-27 | 67.65 | $39.55 | 5700 |
| 2023-02-24 | 67.45 | $39.52 | 27700 |
| 2023-02-23 | 68.82 | $39.62 | 18000 |
| 2023-02-22 | 67.24 | $39.37 | 45300 |
| 2023-02-21 | 67.18 | $39.36 | 3020 |
| 2023-02-17 | 68.69 | $39.48 | 3300 |
| 2023-02-16 | 67.04 | $39.20 | 5200 |
| 2023-02-15 | 66.38 | $39.09 | 5644 |
| 2023-02-14 | 65.79 | $38.99 | 7300 |
| 2023-02-13 | 68.66 | $39.24 | 12512 |
| 2023-02-10 | 68.55 | $39.22 | 4900 |
| 2023-02-09 | 71.14 | $39.45 | 24523 |
| 2023-02-08 | 69.32 | $39.07 | 14200 |
| 2023-02-07 | 72.63 | $39.36 | 23800 |
| 2023-02-06 | 70.76 | $38.95 | 26832 |
| 2023-02-03 | 72.96 | $39.14 | 11221 |
| 2023-02-02 | 76.03 | $39.40 | 35000 |
| 2023-02-01 | 74.46 | $39.00 | 81425 |
| 2023-01-31 | 55.92 | $36.30 | 4300 |
| 2023-01-30 | 55.92 | $36.30 | 5300 |
| 2023-01-27 | 56.05 | $36.31 | 1200 |
| 2023-01-26 | 55.75 | $36.28 | 11700 |
| 2023-01-25 | 57.79 | $36.44 | 1222 |
| 2023-01-24 | 55.46 | $36.20 | 1414 |
| 2023-01-23 | 54.87 | $36.14 | 15404 |
| 2023-01-20 | 58.83 | $36.46 | 2900 |
| 2023-01-19 | 54.12 | $35.98 | 24728 |
| 2023-01-18 | 54.12 | $35.98 | 11325 |
| 2023-01-17 | 52.80 | $35.85 | 7100 |
| 2023-01-13 | 55.36 | $36.07 | 12411 |
| 2023-01-12 | 61.40 | $36.54 | 2403 |
| 2023-01-11 | 57.76 | $36.15 | 12200 |
| 2023-01-10 | 54.08 | $35.80 | 43310 |
| 2023-01-09 | 56.21 | $35.96 | 6107 |
| 2023-01-06 | 56.21 | $35.96 | 2500 |
| 2023-01-05 | 55.62 | $35.90 | 1017 |
| 2023-01-04 | 55.62 | $35.90 | 23200 |
| 2023-01-03 | 55.62 | $35.90 | 7500 |
| 2022-12-30 | 65.18 | $36.66 | 17640 |
| 2022-12-29 | 59.43 | $36.00 | 10641 |
| 2022-12-28 | 58.44 | $35.90 | 8700 |
| 2022-12-27 | 59.82 | $36.00 | 10200 |
| 2022-12-23 | 63.54 | $36.26 | 1725 |
| 2022-12-22 | 67.37 | $36.51 | 3308 |
| 2022-12-21 | 67.37 | $36.51 | 7500 |
| 2022-12-20 | 71.91 | $36.80 | 9500 |
| 2022-12-19 | 70.41 | $36.57 | 2400 |
| 2022-12-16 | 70.01 | $36.51 | 3900 |
| 2022-12-15 | 72.80 | $36.69 | 4400 |
| 2022-12-14 | 70.51 | $36.32 | 4300 |
| 2022-12-13 | 67.64 | $35.91 | 13600 |
| 2022-12-12 | 67.49 | $35.89 | 2844 |
| 2022-12-09 | 60.01 | $35.02 | 2638 |
| 2022-12-08 | 61.24 | $35.10 | 15700 |
| 2022-12-07 | 61.24 | $35.10 | 7900 |
| 2022-12-06 | 60.22 | $34.99 | 4242 |
| 2022-12-05 | 59.95 | $34.96 | 2013 |
| 2022-12-02 | 60.34 | $34.99 | 3600 |
| 2022-12-01 | 58.72 | $34.80 | 2944 |
| 2022-11-30 | 62.28 | $35.08 | 1700 |
| 2022-11-29 | 61.65 | $35.00 | 1700 |
| 2022-11-28 | 61.27 | $34.95 | 3800 |
| 2022-11-25 | 61.86 | $35.00 | 326 |
| 2022-11-23 | 60.41 | $34.80 | 17336 |
| 2022-11-22 | 64.48 | $35.15 | 9109 |
| 2022-11-21 | 61.22 | $34.69 | 7842 |
| 2022-11-18 | 60.00 | $34.53 | 1525 |
| 2022-11-17 | 59.40 | $34.45 | 2200 |
| 2022-11-16 | 58.89 | $34.38 | 5200 |
| 2022-11-15 | 56.80 | $34.10 | 24800 |
| 2022-11-14 | 62.26 | $34.61 | 1600 |
| 2022-11-11 | 62.20 | $34.60 | 2100 |
| 2022-11-10 | 62.41 | $34.62 | 2900 |
| 2022-11-09 | 62.29 | $34.60 | 4203 |
| 2022-11-08 | 65.32 | $34.90 | 3800 |
| 2022-11-07 | 70.43 | $35.37 | 1130 |
| 2022-11-04 | 65.40 | $34.45 | 17900 |
| 2022-11-03 | 61.62 | $33.89 | 42900 |
| 2022-11-02 | 54.35 | $33.03 | 4500 |
| 2022-11-01 | 54.07 | $33.00 | 1700 |
| 2022-10-31 | 54.07 | $33.00 | 14030 |
| 2022-10-28 | 57.10 | $33.28 | 3242 |
| 2022-10-27 | 56.61 | $33.22 | 9915 |
| 2022-10-26 | 50.02 | $32.50 | 600 |
| 2022-10-25 | 51.04 | $32.60 | 1501 |
| 2022-10-24 | 51.04 | $32.60 | 405 |
| 2022-10-21 | 50.67 | $32.56 | 1800 |
| 2022-10-20 | 50.50 | $32.54 | 1500 |
| 2022-10-19 | 50.93 | $32.59 | 925 |
| 2022-10-18 | 53.98 | $32.94 | 5944 |
| 2022-10-17 | 51.45 | $32.62 | 2514 |
| 2022-10-14 | 50.07 | $32.45 | 7126 |
| 2022-10-13 | 44.41 | $31.81 | 3100 |
| 2022-10-12 | 42.47 | $31.61 | 5714 |
| 2022-10-11 | 38.83 | $31.25 | 4138 |
| 2022-10-10 | 40.81 | $31.54 | 5308 |
| 2022-10-07 | 42.58 | $31.79 | 8148 |
| 2022-10-06 | 43.82 | $31.96 | 1000 |
| 2022-10-05 | 43.96 | $31.98 | 2600 |
| 2022-10-04 | 39.48 | $31.50 | 24234 |
| 2022-10-03 | 47.07 | $32.52 | 8200 |
| 2022-09-30 | 46.30 | $32.44 | 5639 |
| 2022-09-29 | 42.75 | $32.08 | 13204 |
| 2022-09-28 | 50.94 | $33.00 | 13608 |
| 2022-09-27 | 49.95 | $32.90 | 16000 |
| 2022-09-26 | 51.23 | $33.03 | 8922 |
| 2022-09-23 | 55.59 | $33.45 | 11400 |
| 2022-09-22 | 51.37 | $33.00 | 12200 |
| 2022-09-21 | 52.85 | $33.14 | 3600 |
| 2022-09-20 | 54.90 | $33.33 | 3100 |
| 2022-09-19 | 52.02 | $33.02 | 5100 |
| 2022-09-16 | 71.02 | $34.39 | 83230 |
| 2022-09-15 | 55.28 | $33.00 | 11700 |
| 2022-09-14 | 54.44 | $32.95 | 18500 |
| 2022-09-13 | 55.43 | $33.00 | 9902 |
| 2022-09-12 | 55.43 | $33.00 | 3700 |
| 2022-09-09 | 55.28 | $32.99 | 5649 |
| 2022-09-08 | 55.46 | $33.00 | 12230 |
| 2022-09-07 | 55.46 | $33.00 | 600 |
| 2022-09-06 | 56.75 | $33.08 | 2011 |
| 2022-09-02 | 55.77 | $33.00 | 4201 |
| 2022-09-01 | 57.47 | $33.11 | 9638 |
| 2022-08-31 | 56.20 | $33.00 | 1600 |
| 2022-08-30 | 56.20 | $33.00 | 4600 |
| 2022-08-29 | 56.10 | $32.99 | 4000 |
| 2022-08-26 | 56.23 | $33.00 | 31000 |
| 2022-08-25 | 56.23 | $33.00 | 4105 |
| 2022-08-24 | 56.35 | $33.01 | 1233 |
| 2022-08-23 | 59.83 | $33.30 | 275 |
| 2022-08-22 | 59.83 | $33.30 | 1800 |
| 2022-08-19 | 58.80 | $33.17 | 1200 |
| 2022-08-18 | 57.44 | $33.00 | 10830 |
| 2022-08-17 | 57.37 | $32.99 | 15918 |
| 2022-08-16 | 57.47 | $33.00 | 4300 |
| 2022-08-15 | 58.94 | $33.15 | 9139 |
| 2022-08-12 | 57.91 | $33.00 | 11200 |
| 2022-08-11 | 57.91 | $33.00 | 2206 |
| 2022-08-10 | 61.52 | $33.39 | 14600 |
| 2022-08-09 | 57.74 | $32.80 | 15800 |
| 2022-08-08 | 57.40 | $32.75 | 13300 |
| 2022-08-05 | 52.19 | $32.03 | 2710 |
| 2022-08-04 | 55.50 | $32.40 | 307 |
| 2022-08-03 | 55.50 | $32.40 | 2534 |
| 2022-08-02 | 55.76 | $32.43 | 1100 |
| 2022-08-01 | 55.93 | $32.45 | 700 |
| 2022-07-29 | 49.52 | $31.55 | 11300 |
| 2022-07-28 | 53.20 | $32.00 | 3100 |
| 2022-07-27 | 53.20 | $32.00 | 3300 |
| 2022-07-26 | 53.20 | $32.00 | 1800 |
| 2022-07-25 | 53.20 | $32.00 | 2400 |
| 2022-07-22 | 53.20 | $32.00 | 2017 |
| 2022-07-21 | 55.76 | $32.36 | 7707 |
| 2022-07-20 | 48.11 | $31.20 | 5847 |
| 2022-07-19 | 46.29 | $30.96 | 408 |
| 2022-07-18 | 46.55 | $31.00 | 600 |
| 2022-07-15 | 46.55 | $31.00 | 3137 |
| 2022-07-14 | 45.80 | $30.89 | 287 |
| 2022-07-13 | 45.80 | $30.89 | 3300 |
| 2022-07-12 | 46.50 | $31.02 | 3700 |
| 2022-07-11 | 48.21 | $31.34 | 300 |
| 2022-07-08 | 48.21 | $31.34 | 700 |
| 2022-07-07 | 48.27 | $31.35 | 849 |
| 2022-07-06 | 47.64 | $31.23 | 2449 |
| 2022-07-05 | 49.63 | $31.65 | 11700 |
| 2022-07-01 | 47.65 | $31.25 | 819 |
| 2022-06-30 | 48.74 | $31.49 | 15007 |
| 2022-06-29 | 44.74 | $30.69 | 2504 |
| 2022-06-28 | 42.94 | $30.35 | 1500 |
| 2022-06-27 | 46.27 | $31.14 | 6300 |
| 2022-06-24 | 43.42 | $30.60 | 3400 |
| 2022-06-23 | 45.10 | $31.00 | 9500 |
| 2022-06-22 | 42.51 | $30.51 | 36300 |
| 2022-06-21 | 41.28 | $30.28 | 44323 |
| 2022-06-17 | 37.57 | $29.61 | 86709 |
| 2022-06-16 | 23.02 | $27.50 | 135600 |
| 2022-06-15 | 25.72 | $28.50 | 69400 |
| 2022-06-14 | 28.06 | $29.25 | 17800 |
| 2022-06-13 | 36.49 | $31.25 | 20816 |
| 2022-06-10 | 42.56 | $32.25 | 6200 |
| 2022-06-09 | 43.52 | $32.39 | 8219 |
| 2022-06-08 | 45.33 | $32.65 | 8924 |
| 2022-06-07 | 44.83 | $32.59 | 9200 |
| 2022-06-06 | 36.93 | $31.73 | 21220 |
| 2022-06-03 | 38.96 | $32.06 | 6500 |
| 2022-06-02 | 38.96 | $32.06 | 4610 |
| 2022-06-01 | 41.06 | $32.40 | 2500 |
| 2022-05-31 | 43.70 | $32.80 | 1900 |
| 2022-05-27 | 42.56 | $32.67 | 5218 |
| 2022-05-26 | 42.94 | $32.73 | 5749 |
| 2022-05-25 | 42.29 | $32.65 | 900 |
| 2022-05-24 | 38.88 | $32.24 | 6306 |
| 2022-05-23 | 41.07 | $32.63 | 4244 |
| 2022-05-20 | 40.42 | $32.55 | 931 |
| 2022-05-19 | 41.12 | $32.68 | 1713 |
| 2022-05-18 | 40.28 | $32.57 | 9500 |
| 2022-05-17 | 45.93 | $33.57 | 1120 |
| 2022-05-16 | 44.38 | $33.36 | 1500 |
| 2022-05-13 | 40.83 | $32.90 | 2821 |
| 2022-05-12 | 42.51 | $33.20 | 19200 |
| 2022-05-11 | 41.21 | $33.03 | 6229 |
| 2022-05-10 | 43.23 | $33.40 | 4700 |
| 2022-05-09 | 45.65 | $33.82 | 3300 |
| 2022-05-06 | 44.81 | $33.70 | 1600 |
| 2022-05-05 | 43.36 | $33.49 | 4042 |
| 2022-05-04 | 45.30 | $33.85 | 14500 |
| 2022-05-03 | 40.83 | $33.21 | 6331 |
| 2022-05-02 | 44.97 | $33.97 | 1814 |
| 2022-04-29 | 47.31 | $34.36 | 1515 |
| 2022-04-28 | 48.80 | $34.60 | 10708 |
| 2022-04-27 | 54.48 | $35.44 | 600 |
| 2022-04-26 | 48.05 | $34.50 | 400 |
| 2022-04-25 | 48.05 | $34.50 | 3544 |
| 2022-04-22 | 53.89 | $35.30 | 537 |
| 2022-04-21 | 54.76 | $35.41 | 2211 |
| 2022-04-20 | 45.58 | $34.20 | 16500 |
| 2022-04-19 | 42.36 | $33.85 | 12047 |
| 2022-04-18 | 37.77 | $33.39 | 200 |
| 2022-04-14 | 37.83 | $33.40 | 7546 |
| 2022-04-13 | 40.03 | $33.75 | 11500 |
| 2022-04-12 | 41.87 | $34.03 | 530 |
| 2022-04-11 | 40.66 | $33.90 | 5900 |
| 2022-04-08 | 42.47 | $34.18 | 16500 |
| 2022-04-07 | 43.45 | $34.33 | 9142 |
| 2022-04-06 | 45.10 | $34.58 | 800 |
| 2022-04-05 | 49.68 | $35.22 | 500 |
| 2022-04-04 | 46.28 | $34.80 | 350 |
| 2022-04-01 | 46.28 | $34.80 | 3549 |
| 2022-03-31 | 43.83 | $34.50 | 6034 |
| 2022-03-30 | 46.51 | $34.90 | 1700 |
| 2022-03-29 | 42.22 | $34.39 | 5026 |
| 2022-03-28 | 47.71 | $35.16 | 600 |
| 2022-03-25 | 53.56 | $35.84 | 1106 |
| 2022-03-24 | 53.24 | $35.80 | 300 |
| 2022-03-23 | 53.24 | $35.80 | 443 |
| 2022-03-22 | 48.69 | $35.23 | 5300 |
| 2022-03-21 | 53.17 | $35.75 | 2900 |
| 2022-03-18 | 51.28 | $35.52 | 14425 |
| 2022-03-17 | 49.70 | $35.33 | 119 |
| 2022-03-16 | 46.75 | $34.99 | 500 |
| 2022-03-15 | 41.36 | $34.43 | 1100 |
| 2022-03-14 | 40.13 | $34.31 | 746 |
| 2022-03-11 | 43.38 | $34.76 | 1400 |
| 2022-03-10 | 45.07 | $34.98 | 4441 |
| 2022-03-09 | 39.79 | $34.46 | 4400 |
| 2022-03-08 | 38.28 | $34.32 | 12900 |
| 2022-03-07 | 41.16 | $34.73 | 1900 |
| 2022-03-04 | 39.47 | $34.57 | 4205 |
| 2022-03-03 | 39.74 | $34.61 | 1400 |
| 2022-03-02 | 42.37 | $34.99 | 400 |
| 2022-03-01 | 34.95 | $34.30 | 3200 |
| 2022-02-28 | 37.26 | $34.65 | 5700 |
| 2022-02-25 | 39.76 | $35.00 | 800 |
| 2022-02-24 | 44.27 | $35.56 | 3122 |
| 2022-02-23 | 46.89 | $35.85 | 16700 |
| 2022-02-22 | 46.37 | $35.80 | 4000 |
| 2022-02-18 | 51.13 | $36.30 | 5100 |
| 2022-02-17 | 49.66 | $36.15 | 1724 |
| 2022-02-16 | 48.98 | $36.08 | 6800 |
| 2022-02-15 | 47.33 | $35.91 | 200 |
| 2022-02-14 | 47.33 | $35.91 | 1205 |
| 2022-02-11 | 47.24 | $35.90 | 900 |
| 2022-02-10 | 49.67 | $36.20 | 205 |
| 2022-02-09 | 46.72 | $35.86 | 400 |
| 2022-02-08 | 47.11 | $35.91 | 1505 |
| 2022-02-07 | 48.79 | $36.13 | 1044 |
| 2022-02-04 | 47.74 | $36.00 | — |
| 2022-02-03 | 47.74 | $36.00 | 1524 |
| 2022-02-02 | 52.02 | $36.58 | — |
| 2022-02-01 | 52.02 | $36.58 | 300 |
| 2022-01-31 | 51.41 | $36.49 | 1600 |
| 2022-01-28 | 47.92 | $35.99 | 1900 |
| 2022-01-27 | 49.96 | $36.29 | 800 |
| 2022-01-26 | 48.64 | $36.10 | 450 |
| 2022-01-25 | 48.64 | $36.10 | 235 |
| 2022-01-24 | 53.32 | $36.80 | 525 |
| 2022-01-21 | 53.32 | $36.80 | 562 |
| 2022-01-20 | 53.32 | $36.80 | 581 |
| 2022-01-19 | 53.32 | $36.80 | 700 |
| 2022-01-18 | 50.85 | $36.35 | 4338 |
| 2022-01-14 | 52.86 | $36.69 | 590 |
| 2022-01-13 | 52.86 | $36.69 | 3003 |
| 2022-01-12 | 54.64 | $37.00 | 2249 |
| 2022-01-11 | 49.94 | $36.09 | 600 |
| 2022-01-10 | 49.94 | $36.09 | 433 |
| 2022-01-07 | 52.70 | $36.60 | 1400 |
| 2022-01-06 | 54.38 | $36.90 | 900 |
| 2022-01-05 | 54.38 | $36.90 | 1000 |
| 2022-01-04 | 53.49 | $36.70 | 3943 |
| 2022-01-03 | 55.18 | $37.03 | 500 |
| 2021-12-31 | 59.81 | $37.88 | 3000 |
| 2021-12-30 | 52.61 | $36.26 | 5800 |
| 2021-12-29 | 54.03 | $36.51 | 5615 |
| 2021-12-28 | 52.52 | $36.20 | 5300 |
| 2021-12-27 | 52.79 | $36.25 | 6217 |
| 2021-12-23 | 54.03 | $36.49 | 2400 |
| 2021-12-22 | 48.56 | $35.35 | 4506 |
| 2021-12-21 | 48.56 | $35.35 | 2049 |
| 2021-12-20 | 48.56 | $35.35 | 230 |
| 2021-12-17 | 49.00 | $35.45 | 1900 |
| 2021-12-16 | 50.12 | $35.71 | 815 |
| 2021-12-15 | 52.94 | $36.35 | 4541 |
| 2021-12-14 | 50.10 | $35.67 | 2604 |
| 2021-12-13 | 46.45 | $34.86 | 3239 |
| 2021-12-10 | 51.44 | $35.99 | 1620 |
| 2021-12-09 | 44.75 | $34.65 | 2300 |
| 2021-12-08 | 51.26 | $35.95 | 1402 |
| 2021-12-07 | 44.80 | $34.85 | 1625 |
| 2021-12-06 | 43.84 | $34.70 | 10105 |
| 2021-12-03 | 39.92 | $34.11 | 1050 |
| 2021-12-02 | 39.92 | $34.11 | 1125 |
| 2021-12-01 | 39.92 | $34.11 | 700 |
| 2021-11-30 | 41.56 | $34.50 | 8102 |
| 2021-11-29 | 51.74 | $36.46 | 300 |
| 2021-11-26 | 47.57 | $35.79 | 2733 |
| 2021-11-24 | 53.90 | $36.75 | 337 |
| 2021-11-23 | 52.66 | $36.55 | 600 |
| 2021-11-22 | 55.74 | $36.98 | 2322 |
| 2021-11-19 | 57.37 | $37.20 | 3300 |
| 2021-11-18 | 51.62 | $36.26 | 1162 |
| 2021-11-17 | 51.62 | $36.26 | 423 |
| 2021-11-16 | 57.09 | $37.00 | 1200 |
| 2021-11-15 | 57.09 | $37.00 | 2100 |
| 2021-11-12 | 53.48 | $36.40 | 600 |
| 2021-11-11 | 52.54 | $36.25 | 900 |
| 2021-11-10 | 53.57 | $36.40 | 2300 |
| 2021-11-09 | 53.52 | $36.39 | 650 |
| 2021-11-08 | 53.52 | $36.39 | 1015 |
| 2021-11-05 | 49.89 | $35.75 | 4100 |
| 2021-11-04 | 51.38 | $36.00 | 4839 |
| 2021-11-03 | 50.76 | $35.89 | 1400 |
| 2021-11-02 | 49.67 | $35.69 | 6827 |
| 2021-11-01 | 48.63 | $35.50 | 4244 |
| 2021-10-29 | 47.78 | $35.34 | 1613 |
| 2021-10-28 | 48.89 | $35.57 | 919 |
| 2021-10-27 | 47.73 | $35.34 | 2049 |
| 2021-10-26 | 55.83 | $36.89 | 2500 |
| 2021-10-25 | 47.73 | $35.40 | 1300 |
| 2021-10-22 | 46.80 | $35.25 | 600 |
| 2021-10-21 | 47.50 | $35.38 | 1820 |
| 2021-10-20 | 36.07 | $33.74 | 6800 |
| 2021-10-19 | 38.03 | $34.15 | 1325 |
| 2021-10-18 | 39.02 | $34.35 | 417 |
| 2021-10-15 | 41.31 | $34.80 | 1100 |
| 2021-10-14 | 39.04 | $34.50 | 800 |
| 2021-10-13 | 40.27 | $34.75 | 2300 |
| 2021-10-12 | 47.36 | $36.00 | 2215 |
| 2021-10-11 | 29.17 | $34.08 | 600 |
| 2021-10-08 | 35.26 | $35.09 | 1006 |
| 2021-10-07 | 32.47 | $34.88 | 3100 |
| 2021-10-06 | 34.13 | $35.13 | 1400 |
| 2021-10-05 | 35.02 | $35.26 | 1700 |
| 2021-10-04 | 33.12 | $35.11 | 1300 |
| 2021-10-01 | 34.72 | $35.36 | 817 |
| 2021-09-30 | 40.56 | $36.14 | 316 |
| 2021-09-29 | 39.32 | $36.04 | 300 |
| 2021-09-28 | 39.40 | $36.05 | 3400 |
| 2021-09-27 | 42.02 | $36.38 | 3322 |
| 2021-09-24 | 43.00 | $36.50 | 3500 |
| 2021-09-23 | 47.42 | $37.00 | 602 |
| 2021-09-22 | 47.42 | $37.00 | 4223 |
| 2021-09-21 | 48.96 | $37.17 | 1300 |
| 2021-09-20 | 47.82 | $37.05 | 530 |
| 2021-09-17 | 56.85 | $37.95 | 6900 |
| 2021-09-16 | 55.43 | $37.79 | 375 |
| 2021-09-15 | 55.43 | $37.79 | 531 |
| 2021-09-14 | 57.13 | $37.95 | 400 |
| 2021-09-13 | 47.59 | $36.95 | 2101 |
| 2021-09-10 | 50.81 | $37.25 | 237 |
| 2021-09-09 | 50.81 | $37.25 | 168 |
| 2021-09-08 | 50.81 | $37.25 | 134 |
| 2021-09-07 | 50.81 | $37.25 | 1920 |
| 2021-09-03 | 50.08 | $37.17 | 100 |
| 2021-09-02 | 50.08 | $37.17 | — |
| 2021-09-01 | 50.08 | $37.17 | 500 |
| 2021-08-31 | 51.99 | $37.40 | 3800 |
| 2021-08-30 | 50.43 | $37.20 | 3111 |
| 2021-08-27 | 50.82 | $37.25 | 7426 |
| 2021-08-26 | 50.82 | $37.25 | 2100 |
| 2021-08-25 | 47.50 | $36.80 | 1200 |
| 2021-08-24 | 51.07 | $37.29 | 6300 |
| 2021-08-23 | 55.69 | $37.86 | 500 |
| 2021-08-20 | 58.61 | $38.19 | 1207 |
| 2021-08-19 | 48.03 | $36.84 | 200 |
| 2021-08-18 | 49.82 | $37.04 | 2200 |
| 2021-08-17 | 49.10 | $36.96 | 2400 |
| 2021-08-16 | 51.57 | $37.24 | 2133 |
| 2021-08-13 | 51.74 | $37.26 | 1700 |
| 2021-08-12 | 59.37 | $38.05 | — |
| 2021-08-11 | 59.37 | $38.05 | 6513 |
| 2021-08-10 | 60.28 | $38.14 | 2608 |
| 2021-08-09 | 62.94 | $38.40 | 2000 |
| 2021-08-06 | 62.52 | $38.33 | 708 |
| 2021-08-05 | 69.76 | $39.00 | 4406 |
| 2021-08-04 | 69.20 | $38.89 | 700 |
| 2021-08-03 | 65.72 | $38.25 | 6000 |
| 2021-08-02 | 62.37 | $37.72 | 500 |
| 2021-07-30 | 62.48 | $37.73 | 5300 |
| 2021-07-29 | 62.23 | $37.69 | 245 |
| 2021-07-28 | 62.32 | $37.70 | 532 |
| 2021-07-27 | 63.68 | $37.84 | 1212 |
| 2021-07-26 | 63.57 | $37.82 | 600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-86.49
2026-07-23
Close Price
$44.15
Vol: 7531
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.89
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -86.49 | $44.15 | 7531 |
| 2026-07-22 | -80.11 | $44.49 | 10500 |
| 2026-07-21 | -65.67 | $45.26 | 10900 |
| 2026-07-20 | -54.22 | $45.87 | 7714 |
| 2026-07-17 | -48.97 | $46.15 | 13906 |
| 2026-07-16 | -13.50 | $47.45 | 6800 |
| 2026-07-15 | -47.52 | $45.68 | 9600 |
| 2026-07-14 | -52.70 | $45.45 | 2301 |
| 2026-07-13 | -56.31 | $45.29 | 1400 |
| 2026-07-10 | -70.72 | $44.65 | 3804 |
| 2026-07-09 | -70.72 | $44.65 | 7100 |
| 2026-07-08 | -60.76 | $44.29 | 7100 |
| 2026-07-07 | -74.65 | $43.49 | 2100 |
| 2026-07-06 | -70.49 | $43.73 | 2900 |
| 2026-07-02 | -49.93 | $44.40 | 4100 |
| 2026-07-01 | -24.67 | $45.73 | 4045 |
| 2026-06-30 | -40.84 | $44.38 | 3300 |
| 2026-06-29 | -41.20 | $44.35 | 10111 |
| 2026-06-26 | -10.06 | $45.52 | 77931 |
| 2026-06-25 | -9.97 | $45.49 | 3400 |
| 2026-06-24 | -13.84 | $45.23 | 12433 |
| 2026-06-23 | -7.01 | $44.61 | 5310 |
| 2026-06-22 | -26.80 | $43.51 | 5300 |
| 2026-06-18 | -5.22 | $44.71 | 17319 |
| 2026-06-17 | -19.24 | $43.93 | 6600 |
| 2026-06-16 | -14.57 | $44.19 | 6110 |
| 2026-06-15 | -3.96 | $44.78 | 4432 |
| 2026-06-12 | 0.00 | $45.00 | 4800 |
| 2026-06-11 | -5.45 | $44.64 | 4730 |
| 2026-06-10 | 0.00 | $44.67 | 8500 |
| 2026-06-09 | -13.16 | $43.40 | 5406 |
| 2026-06-08 | -29.80 | $42.29 | 3500 |
| 2026-06-05 | -36.14 | $42.25 | 2503 |
| 2026-06-04 | -69.26 | $42.25 | 11825 |
| 2026-06-03 | -89.28 | $40.42 | 10400 |
| 2026-06-02 | -91.69 | $41.96 | 2400 |
| 2026-06-01 | -87.81 | $42.24 | 5639 |
| 2026-05-29 | -71.88 | $43.39 | 5500 |
| 2026-05-28 | -77.70 | $42.97 | 6468 |
| 2026-05-27 | -78.53 | $42.91 | 4104 |
| 2026-05-26 | -86.70 | $42.32 | 4800 |
| 2026-05-22 | -81.66 | $42.66 | 5600 |
| 2026-05-21 | -78.76 | $42.87 | 6846 |
| 2026-05-20 | -81.10 | $42.70 | 5014 |
| 2026-05-19 | -83.52 | $42.50 | 3200 |
| 2026-05-18 | -83.51 | $42.20 | 9523 |
| 2026-05-15 | -93.32 | $41.45 | 5340 |
| 2026-05-14 | -76.83 | $42.71 | 3208 |
| 2026-05-13 | -70.05 | $42.92 | 6200 |
| 2026-05-12 | -72.40 | $42.73 | 4300 |
| 2026-05-11 | -76.98 | $42.36 | 6135 |
| 2026-05-08 | -59.74 | $43.55 | 1941 |
| 2026-05-07 | -49.32 | $44.25 | 6920 |
| 2026-05-06 | -10.80 | $44.15 | 7540 |
| 2026-05-05 | 0.00 | $43.60 | 5100 |
| 2026-05-04 | -8.79 | $42.70 | 12726 |
| 2026-05-01 | -9.26 | $42.66 | 4100 |
| 2026-04-30 | -18.15 | $42.20 | 11600 |
| 2026-04-29 | -17.74 | $42.22 | 2903 |
| 2026-04-28 | -1.01 | $43.05 | 14623 |
| 2026-04-27 | -24.19 | $41.90 | 8400 |
| 2026-04-24 | -24.60 | $41.88 | 2301 |
| 2026-04-23 | -33.67 | $41.43 | 4108 |
| 2026-04-22 | -26.01 | $41.81 | 3446 |
| 2026-04-21 | -39.72 | $41.13 | 12448 |
| 2026-04-20 | -39.31 | $41.15 | 4900 |
| 2026-04-17 | -27.33 | $41.72 | 7803 |
| 2026-04-16 | -41.19 | $41.02 | 5900 |
| 2026-04-15 | -41.58 | $41.00 | 2741 |
| 2026-04-14 | -39.60 | $41.10 | 2100 |
| 2026-04-13 | -6.38 | $41.28 | 8400 |
| 2026-04-10 | -24.62 | $40.50 | 10517 |
| 2026-04-09 | -9.23 | $39.82 | 5416 |
| 2026-04-08 | -49.74 | $39.03 | 5200 |
| 2026-04-07 | -70.26 | $38.63 | 4142 |
| 2026-04-06 | -62.26 | $38.35 | 3700 |
| 2026-04-02 | -61.13 | $38.38 | 2305 |
| 2026-04-01 | -52.45 | $38.61 | 2720 |
| 2026-03-31 | -67.92 | $38.20 | 3415 |
| 2026-03-30 | -15.09 | $39.60 | 7600 |
| 2026-03-27 | -62.67 | $38.47 | 3038 |
| 2026-03-26 | -60.00 | $38.55 | 3100 |
| 2026-03-25 | -67.00 | $38.34 | 3100 |
| 2026-03-24 | -53.33 | $38.75 | 4223 |
| 2026-03-23 | -35.33 | $39.29 | 6715 |
| 2026-03-20 | -79.85 | $38.13 | 21829 |
| 2026-03-19 | -77.52 | $38.22 | 7199 |
| 2026-03-18 | -79.43 | $38.29 | 11500 |
| 2026-03-17 | -62.36 | $39.07 | 14626 |
| 2026-03-16 | -50.77 | $39.60 | 10800 |
| 2026-03-13 | -70.24 | $38.71 | 13816 |
| 2026-03-12 | -78.99 | $38.31 | 4040 |
| 2026-03-11 | -78.13 | $38.66 | 12500 |
| 2026-03-10 | -83.31 | $38.35 | 6004 |
| 2026-03-09 | -84.14 | $38.30 | 79800 |
| 2026-03-06 | -77.08 | $39.06 | 27500 |
| 2026-03-05 | -90.79 | $38.46 | 9800 |
| 2026-03-04 | -71.22 | $39.65 | 1811 |
| 2026-03-03 | -74.01 | $39.48 | 4939 |
| 2026-03-02 | -62.34 | $40.19 | 43805 |
| 2026-02-27 | -96.69 | $38.72 | 14033 |
| 2026-02-26 | -73.35 | $39.99 | 3900 |
| 2026-02-25 | -79.78 | $39.64 | 12510 |
| 2026-02-24 | -77.94 | $39.74 | 8003 |
| 2026-02-23 | -89.52 | $39.11 | 6834 |
| 2026-02-20 | -70.70 | $40.53 | 3000 |
| 2026-02-19 | -76.43 | $40.25 | 6600 |
| 2026-02-18 | -74.18 | $40.36 | 10300 |
| 2026-02-17 | -77.25 | $40.21 | 5905 |
| 2026-02-13 | -83.61 | $39.90 | 16900 |
| 2026-02-12 | -69.67 | $40.58 | 3700 |
| 2026-02-11 | -69.88 | $40.57 | 12600 |
| 2026-02-10 | -38.32 | $42.11 | 2900 |
| 2026-02-09 | -31.15 | $42.46 | 1809 |
| 2026-02-06 | -39.75 | $42.04 | 12400 |
| 2026-02-05 | 0.00 | $43.98 | 7500 |
| 2026-02-04 | -8.51 | $42.01 | 11532 |
| 2026-02-03 | -1.67 | $41.95 | 2300 |
| 2026-02-02 | 0.00 | $42.00 | 5800 |
| 2026-01-30 | -14.67 | $40.92 | 6606 |
| 2026-01-29 | -24.89 | $40.69 | 4500 |
| 2026-01-28 | -72.00 | $39.63 | 3629 |
| 2026-01-27 | -58.51 | $40.39 | 2346 |
| 2026-01-26 | -57.31 | $40.43 | 5800 |
| 2026-01-23 | -83.58 | $39.55 | 4800 |
| 2026-01-22 | -52.24 | $40.60 | 3900 |
| 2026-01-21 | -50.55 | $41.25 | 6800 |
| 2026-01-20 | -92.09 | $39.36 | 2500 |
| 2026-01-16 | -79.88 | $40.02 | 5000 |
| 2026-01-15 | -72.66 | $40.40 | 2807 |
| 2026-01-14 | -82.03 | $39.92 | 2413 |
| 2026-01-13 | -93.95 | $39.31 | 3200 |
| 2026-01-12 | -83.79 | $39.83 | 5426 |
| 2026-01-09 | -76.95 | $40.18 | 4300 |
| 2026-01-08 | -57.07 | $40.69 | 3909 |
| 2026-01-07 | -77.54 | $39.46 | 4800 |
| 2026-01-06 | -79.03 | $39.37 | 11500 |
| 2026-01-05 | -69.05 | $39.97 | 5500 |
| 2026-01-02 | -73.88 | $39.68 | 30143 |
| 2025-12-31 | -71.05 | $39.85 | 5641 |
| 2025-12-30 | -61.56 | $40.42 | 2610 |
| 2025-12-29 | -55.91 | $40.76 | 4417 |
| 2025-12-26 | -53.91 | $40.88 | 2549 |
| 2025-12-24 | -51.25 | $41.04 | 2526 |
| 2025-12-23 | -46.26 | $41.34 | 2300 |
| 2025-12-22 | -33.61 | $42.10 | 3600 |
| 2025-12-19 | -28.62 | $42.40 | 20510 |
| 2025-12-18 | -15.64 | $43.18 | 7700 |
| 2025-12-17 | 0.00 | $44.12 | 9000 |
| 2025-12-16 | -0.73 | $43.57 | 8300 |
| 2025-12-15 | -15.86 | $42.62 | 8617 |
| 2025-12-12 | -39.04 | $40.28 | 7911 |
| 2025-12-11 | -37.08 | $40.35 | 13200 |
| 2025-12-10 | -59.27 | $39.56 | 21400 |
| 2025-12-09 | -31.90 | $40.48 | 4514 |
| 2025-12-08 | -39.08 | $40.23 | 3300 |
| 2025-12-05 | -25.57 | $40.70 | 2149 |
| 2025-12-04 | -22.41 | $40.81 | 4439 |
| 2025-12-03 | 0.00 | $41.59 | 5735 |
| 2025-12-02 | -24.23 | $40.58 | 12137 |
| 2025-12-01 | -63.50 | $39.30 | 35434 |
| 2025-11-28 | -23.62 | $40.60 | 5800 |
| 2025-11-26 | -21.75 | $40.52 | 6709 |
| 2025-11-25 | -39.04 | $40.28 | 5331 |
| 2025-11-24 | -82.30 | $38.74 | 4612 |
| 2025-11-21 | -71.07 | $39.14 | 18700 |
| 2025-11-20 | -96.87 | $38.27 | 11400 |
| 2025-11-19 | -84.38 | $38.86 | 7300 |
| 2025-11-18 | -85.89 | $38.81 | 4007 |
| 2025-11-17 | -72.67 | $39.33 | 15800 |
| 2025-11-14 | -51.24 | $40.02 | 14621 |
| 2025-11-13 | -35.97 | $40.35 | 13812 |
| 2025-11-12 | -37.47 | $40.22 | 9300 |
| 2025-11-11 | -25.00 | $41.10 | 9200 |
| 2025-11-10 | -54.55 | $39.80 | 11347 |
| 2025-11-07 | -72.73 | $39.00 | 4548 |
| 2025-11-06 | -73.47 | $38.96 | 4530 |
| 2025-11-05 | -49.21 | $40.03 | 6816 |
| 2025-11-04 | -62.59 | $39.44 | 6041 |
| 2025-11-03 | -61.90 | $39.47 | 6915 |
| 2025-10-31 | -54.88 | $39.78 | 10800 |
| 2025-10-30 | -43.08 | $40.30 | 10300 |
| 2025-10-29 | -57.26 | $39.40 | 17438 |
| 2025-10-28 | -38.45 | $40.32 | 18500 |
| 2025-10-27 | -53.17 | $39.60 | 13100 |
| 2025-10-24 | -40.08 | $40.24 | 10502 |
| 2025-10-23 | -56.85 | $39.42 | 19110 |
| 2025-10-22 | -51.12 | $39.70 | 12309 |
| 2025-10-21 | -55.62 | $39.48 | 15112 |
| 2025-10-20 | -51.33 | $39.69 | 6127 |
| 2025-10-17 | -69.53 | $38.80 | 7007 |
| 2025-10-16 | -84.46 | $38.07 | 8801 |
| 2025-10-15 | -41.31 | $40.18 | 11307 |
| 2025-10-14 | -23.04 | $40.15 | 9200 |
| 2025-10-13 | -59.95 | $39.00 | 8613 |
| 2025-10-10 | -88.63 | $37.79 | 7500 |
| 2025-10-09 | -61.03 | $38.97 | 8200 |
| 2025-10-08 | -67.37 | $38.70 | 5907 |
| 2025-10-07 | -82.63 | $38.05 | 4733 |
| 2025-10-06 | -69.25 | $38.62 | 22700 |
| 2025-10-03 | -82.63 | $38.05 | 12725 |
| 2025-10-02 | -90.58 | $37.75 | 9317 |
| 2025-10-01 | -90.02 | $38.10 | 19100 |
| 2025-09-30 | -88.62 | $38.81 | 10000 |
| 2025-09-29 | -99.07 | $38.18 | 5500 |
| 2025-09-26 | -92.45 | $38.69 | 4341 |
| 2025-09-25 | -91.04 | $38.78 | 6900 |
| 2025-09-24 | -86.64 | $39.06 | 11743 |
| 2025-09-23 | -81.60 | $39.38 | 14824 |
| 2025-09-22 | -77.83 | $39.62 | 14323 |
| 2025-09-19 | -71.70 | $40.01 | 90929 |
| 2025-09-18 | -68.08 | $40.24 | 18249 |
| 2025-09-17 | -74.82 | $39.49 | 27600 |
| 2025-09-16 | -71.77 | $39.51 | 24226 |
| 2025-09-15 | -55.32 | $40.67 | 12700 |
| 2025-09-12 | -49.93 | $41.05 | 12747 |
| 2025-09-11 | -48.09 | $41.18 | 14845 |
| 2025-09-10 | -58.72 | $40.43 | 13500 |
| 2025-09-09 | -48.17 | $40.88 | 35933 |
| 2025-09-08 | -46.46 | $40.89 | 24100 |
| 2025-09-05 | -53.28 | $40.35 | 39100 |
| 2025-09-04 | -50.94 | $40.51 | 63600 |
| 2025-09-03 | -76.16 | $38.50 | 133813 |
| 2025-09-02 | -38.35 | $41.47 | 12100 |
| 2025-08-29 | -36.58 | $41.61 | 49345 |
| 2025-08-28 | -38.73 | $41.44 | 32244 |
| 2025-08-27 | -40.51 | $41.30 | 20713 |
| 2025-08-26 | -35.06 | $41.73 | 119018 |
| 2025-08-25 | -41.52 | $41.22 | 199617 |
| 2025-08-22 | -16.55 | $42.35 | 25912 |
| 2025-08-21 | -20.20 | $40.55 | 24900 |
| 2025-08-20 | -50.51 | $39.05 | 8800 |
| 2025-08-19 | -81.41 | $37.52 | 3212 |
| 2025-08-18 | -67.47 | $38.21 | 7100 |
| 2025-08-15 | -77.98 | $37.69 | 39000 |
| 2025-08-14 | -33.33 | $39.90 | 36700 |
| 2025-08-13 | -32.17 | $39.70 | 38701 |
| 2025-08-12 | -30.85 | $37.90 | 8801 |
| 2025-08-11 | -82.74 | $36.94 | 3734 |
| 2025-08-08 | -85.79 | $36.88 | 1429 |
| 2025-08-07 | -97.46 | $36.65 | 7700 |
| 2025-08-06 | -95.24 | $36.70 | 2100 |
| 2025-08-05 | -82.86 | $36.96 | 5440 |
| 2025-08-04 | -91.43 | $36.78 | 2832 |
| 2025-08-01 | -100.00 | $36.60 | 8100 |
| 2025-07-31 | -87.14 | $36.87 | 6761 |
| 2025-07-30 | -74.74 | $37.25 | 5709 |
| 2025-07-29 | -37.11 | $37.98 | 3300 |
| 2025-07-28 | -40.72 | $37.91 | 7525 |
| 2025-07-25 | -57.14 | $37.50 | 2229 |
| 2025-07-24 | -60.95 | $37.42 | 2100 |
| 2025-07-23 | -27.14 | $38.13 | 2005 |
| 2025-07-22 | -30.48 | $38.06 | 5200 |
| 2025-07-21 | -48.13 | $37.67 | 6000 |
| 2025-07-18 | -90.19 | $36.77 | 6536 |
| 2025-07-17 | -57.94 | $37.46 | 6727 |
| 2025-07-16 | -45.95 | $37.68 | 9407 |
| 2025-07-15 | -62.61 | $37.31 | 11400 |
| 2025-07-14 | -28.83 | $38.06 | 6057 |
| 2025-07-11 | -47.75 | $37.64 | 3800 |
| 2025-07-10 | -9.01 | $38.50 | 2741 |
| 2025-07-09 | -3.45 | $38.44 | 2800 |
| 2025-07-08 | -50.74 | $37.48 | 3713 |
| 2025-07-07 | -27.59 | $37.95 | 5500 |
| 2025-07-03 | 0.00 | $38.51 | 2443 |
| 2025-07-02 | -61.59 | $37.11 | 3100 |
| 2025-07-01 | -25.00 | $37.71 | 2009 |
| 2025-06-30 | -68.29 | $37.00 | 5600 |
| 2025-06-27 | -94.09 | $36.62 | 23100 |
| 2025-06-26 | -80.17 | $36.95 | 4446 |
| 2025-06-25 | -94.51 | $36.61 | 3300 |
| 2025-06-24 | -73.84 | $37.10 | 2447 |
| 2025-06-23 | -80.65 | $36.85 | 7800 |
| 2025-06-20 | -90.32 | $36.61 | 9700 |
| 2025-06-18 | -66.13 | $37.21 | 2900 |
| 2025-06-17 | -89.52 | $36.63 | 7840 |
| 2025-06-16 | -78.23 | $36.91 | 2115 |
| 2025-06-13 | -91.25 | $36.60 | 4518 |
| 2025-06-12 | -64.16 | $37.42 | 1700 |
| 2025-06-11 | -80.05 | $37.19 | 3300 |
| 2025-06-10 | -69.59 | $37.62 | 1900 |
| 2025-06-09 | -79.13 | $37.23 | 3600 |
| 2025-06-06 | -87.14 | $36.90 | 6228 |
| 2025-06-05 | -85.92 | $36.83 | 2400 |
| 2025-06-04 | -86.39 | $36.81 | 3400 |
| 2025-06-03 | -72.27 | $37.18 | 2930 |
| 2025-06-02 | -78.38 | $36.90 | 2500 |
| 2025-05-30 | -68.56 | $37.35 | 6800 |
| 2025-05-29 | -50.11 | $38.19 | 4900 |
| 2025-05-28 | -74.52 | $36.60 | 1900 |
| 2025-05-27 | -58.03 | $37.42 | 1622 |
| 2025-05-23 | -63.03 | $36.91 | 4700 |
| 2025-05-22 | -68.49 | $36.60 | 2710 |
| 2025-05-21 | -53.35 | $37.46 | 2700 |
| 2025-05-20 | -56.69 | $37.27 | 800 |
| 2025-05-19 | -42.78 | $38.06 | 1344 |
| 2025-05-16 | -40.78 | $38.08 | 5512 |
| 2025-05-15 | -20.07 | $39.30 | 4500 |
| 2025-05-14 | -36.93 | $38.30 | 8400 |
| 2025-05-13 | -14.84 | $39.61 | 4200 |
| 2025-05-12 | -33.56 | $38.50 | 9400 |
| 2025-05-09 | -23.65 | $36.82 | 3541 |
| 2025-05-08 | -30.57 | $36.74 | 6137 |
| 2025-05-07 | -35.71 | $36.81 | 3449 |
| 2025-05-06 | -31.71 | $36.95 | 4800 |
| 2025-05-05 | -36.55 | $36.62 | 2441 |
| 2025-05-02 | -17.77 | $37.36 | 3842 |
| 2025-05-01 | -50.51 | $36.07 | 3700 |
| 2025-04-30 | -32.49 | $36.78 | 5500 |
| 2025-04-29 | -65.48 | $35.48 | 6132 |
| 2025-04-28 | -70.30 | $35.29 | 4300 |
| 2025-04-25 | -67.51 | $35.40 | 5929 |
| 2025-04-24 | -67.77 | $35.39 | 6125 |
| 2025-04-23 | -73.35 | $35.17 | 3843 |
| 2025-04-22 | -75.13 | $35.10 | 7700 |
| 2025-04-21 | -88.32 | $34.58 | 5812 |
| 2025-04-17 | -87.31 | $34.62 | 6321 |
| 2025-04-16 | -82.23 | $34.82 | 5500 |
| 2025-04-15 | -77.16 | $35.02 | 4344 |
| 2025-04-14 | -83.50 | $34.77 | 6700 |
| 2025-04-11 | -76.90 | $35.03 | 3626 |
| 2025-04-10 | -58.38 | $35.76 | 4000 |
| 2025-04-09 | -9.14 | $37.70 | 7500 |
| 2025-04-08 | -63.91 | $35.43 | 6200 |
| 2025-04-07 | -37.47 | $36.39 | 6543 |
| 2025-04-04 | -88.77 | $35.30 | 5600 |
| 2025-04-03 | -88.38 | $35.62 | 7000 |
| 2025-04-02 | -39.83 | $36.79 | 3700 |
| 2025-04-01 | -57.68 | $36.36 | 1900 |
| 2025-03-31 | -69.29 | $36.08 | 5445 |
| 2025-03-28 | -49.79 | $36.55 | 2800 |
| 2025-03-27 | 0.00 | $37.45 | 3335 |
| 2025-03-26 | -45.57 | $36.20 | 4300 |
| 2025-03-25 | -61.39 | $35.95 | 2000 |
| 2025-03-24 | -63.29 | $35.92 | 4530 |
| 2025-03-21 | -71.71 | $35.77 | 16907 |
| 2025-03-20 | -61.69 | $35.93 | 1400 |
| 2025-03-19 | -59.09 | $35.97 | 11715 |
| 2025-03-18 | -70.13 | $35.80 | 5000 |
| 2025-03-17 | -76.92 | $35.70 | 3530 |
| 2025-03-14 | -73.08 | $35.76 | 2700 |
| 2025-03-13 | -83.25 | $35.66 | 3100 |
| 2025-03-12 | -73.30 | $35.85 | 4516 |
| 2025-03-11 | -90.64 | $35.70 | 3340 |
| 2025-03-10 | -80.35 | $35.90 | 2910 |
| 2025-03-07 | -80.92 | $35.89 | 4400 |
| 2025-03-06 | -90.34 | $35.86 | 2000 |
| 2025-03-05 | -94.20 | $35.78 | 7400 |
| 2025-03-04 | -79.17 | $36.02 | 4430 |
| 2025-03-03 | -55.90 | $36.12 | 2800 |
| 2025-02-28 | -46.88 | $36.38 | 3600 |
| 2025-02-27 | -66.32 | $35.82 | 2000 |
| 2025-02-26 | -57.24 | $36.09 | 4236 |
| 2025-02-25 | -67.47 | $35.80 | 6415 |
| 2025-02-24 | -68.15 | $35.78 | 3600 |
| 2025-02-21 | -68.84 | $35.76 | 7911 |
| 2025-02-20 | -45.89 | $36.43 | 4538 |
| 2025-02-19 | -34.25 | $36.77 | 3000 |
| 2025-02-18 | -29.79 | $36.90 | 6003 |
| 2025-02-14 | -41.44 | $36.56 | 3400 |
| 2025-02-13 | -20.89 | $37.16 | 2506 |
| 2025-02-12 | -41.44 | $36.56 | 4706 |
| 2025-02-11 | -39.77 | $36.37 | 10000 |
| 2025-02-10 | -27.74 | $36.63 | 4200 |
| 2025-02-07 | -40.15 | $36.12 | 2730 |
| 2025-02-06 | -17.52 | $37.05 | 2904 |
| 2025-02-05 | -15.57 | $37.13 | 3033 |
| 2025-02-04 | -18.73 | $37.00 | 2900 |
| 2025-02-03 | -54.63 | $35.57 | 12800 |
| 2025-01-31 | -40.93 | $36.46 | 5200 |
| 2025-01-30 | -46.77 | $36.46 | 3126 |
| 2025-01-29 | -50.82 | $36.36 | 13700 |
| 2025-01-28 | -37.82 | $37.49 | 5810 |
| 2025-01-27 | -44.16 | $37.10 | 9342 |
| 2025-01-24 | -62.01 | $36.00 | 4513 |
| 2025-01-23 | -66.88 | $35.70 | 4717 |
| 2025-01-22 | -69.81 | $35.52 | 6400 |
| 2025-01-21 | -64.77 | $35.83 | 10800 |
| 2025-01-17 | -74.42 | $35.54 | 6200 |
| 2025-01-16 | -82.40 | $35.11 | 5900 |
| 2025-01-15 | -67.36 | $36.48 | 6100 |
| 2025-01-14 | -73.33 | $35.97 | 4939 |
| 2025-01-13 | -89.17 | $34.60 | 6400 |
| 2025-01-10 | -100.00 | $33.66 | 8800 |
| 2025-01-08 | -98.58 | $34.76 | 9220 |
| 2025-01-07 | -91.09 | $35.34 | 5700 |
| 2025-01-06 | -100.00 | $35.67 | 6202 |
| 2025-01-03 | -96.55 | $36.82 | 4000 |
| 2025-01-02 | -100.00 | $36.83 | 9730 |
| 2024-12-31 | -86.54 | $38.20 | 3503 |
| 2024-12-30 | -92.12 | $37.91 | 5000 |
| 2024-12-27 | -83.65 | $38.35 | 6300 |
| 2024-12-26 | -71.54 | $38.98 | 4000 |
| 2024-12-24 | -82.50 | $38.41 | 3005 |
| 2024-12-23 | -91.43 | $37.95 | 9726 |
| 2024-12-20 | -65.52 | $39.31 | 24900 |
| 2024-12-19 | -99.07 | $38.49 | 7600 |
| 2024-12-18 | -98.01 | $38.81 | 6408 |
| 2024-12-17 | -62.50 | $41.10 | 5000 |
| 2024-12-16 | -52.65 | $41.36 | 6636 |
| 2024-12-13 | -19.64 | $42.32 | 2500 |
| 2024-12-12 | -32.08 | $42.10 | 2800 |
| 2024-12-11 | -41.39 | $42.39 | 10010 |
| 2024-12-10 | -50.39 | $42.04 | 4700 |
| 2024-12-09 | -65.81 | $41.44 | 6000 |
| 2024-12-06 | -53.98 | $41.90 | 3330 |
| 2024-12-05 | -42.93 | $42.33 | 5400 |
| 2024-12-04 | -33.42 | $42.70 | 9600 |
| 2024-12-03 | -58.10 | $41.74 | 3000 |
| 2024-12-02 | -48.55 | $41.65 | 11712 |
| 2024-11-29 | -65.70 | $40.82 | 8603 |
| 2024-11-27 | -43.39 | $41.90 | 3800 |
| 2024-11-26 | -48.76 | $41.64 | 10646 |
| 2024-11-25 | -30.79 | $42.51 | 7500 |
| 2024-11-22 | -29.34 | $42.58 | 5441 |
| 2024-11-21 | -37.19 | $42.20 | 7100 |
| 2024-11-20 | -45.45 | $41.80 | 6700 |
| 2024-11-19 | -28.31 | $42.63 | 3926 |
| 2024-11-18 | -27.27 | $42.68 | 3100 |
| 2024-11-15 | -37.19 | $42.20 | 7000 |
| 2024-11-14 | -27.89 | $42.65 | 19522 |
| 2024-11-13 | -27.69 | $42.66 | 9500 |
| 2024-11-12 | -1.24 | $43.94 | 5334 |
| 2024-11-11 | 0.00 | $44.00 | 9919 |
| 2024-11-08 | -4.42 | $42.53 | 5910 |
| 2024-11-07 | -19.08 | $41.80 | 10300 |
| 2024-11-06 | -6.83 | $42.41 | 38400 |
| 2024-11-05 | -37.95 | $40.86 | 5129 |
| 2024-11-04 | -57.43 | $39.89 | 3200 |
| 2024-11-01 | -66.67 | $39.43 | 11000 |
| 2024-10-31 | -61.85 | $39.67 | 7600 |
| 2024-10-30 | -60.44 | $39.74 | 3800 |
| 2024-10-29 | -56.22 | $39.95 | 6249 |
| 2024-10-28 | -33.33 | $41.09 | 8619 |
| 2024-10-25 | -56.22 | $39.95 | 4300 |
| 2024-10-24 | -42.37 | $40.64 | 5600 |
| 2024-10-23 | -39.36 | $40.79 | 2940 |
| 2024-10-22 | -25.30 | $41.49 | 3300 |
| 2024-10-21 | -20.88 | $41.71 | 4313 |
| 2024-10-18 | -8.84 | $42.31 | 9900 |
| 2024-10-17 | -11.11 | $41.53 | 15814 |
| 2024-10-16 | -22.46 | $41.05 | 7000 |
| 2024-10-15 | -70.69 | $39.01 | 13347 |
| 2024-10-14 | -89.13 | $38.23 | 1300 |
| 2024-10-11 | -92.75 | $38.29 | 10900 |
| 2024-10-10 | -96.00 | $38.16 | 9340 |
| 2024-10-09 | -92.50 | $38.30 | 4800 |
| 2024-10-08 | -83.00 | $38.68 | 6800 |
| 2024-10-07 | -42.57 | $40.31 | 10800 |
| 2024-10-04 | -19.14 | $41.24 | 8100 |
| 2024-10-03 | -27.46 | $40.91 | 15000 |
| 2024-10-02 | -25.19 | $41.00 | 6900 |
| 2024-10-01 | -23.68 | $41.06 | 7700 |
| 2024-09-30 | -8.82 | $41.65 | 1700 |
| 2024-09-27 | -5.76 | $41.75 | 2822 |
| 2024-09-26 | -15.67 | $41.32 | 10622 |
| 2024-09-25 | -13.67 | $41.29 | 7600 |
| 2024-09-24 | -18.42 | $40.98 | 5000 |
| 2024-09-23 | -14.98 | $41.15 | 2400 |
| 2024-09-20 | -14.98 | $41.15 | 28506 |
| 2024-09-19 | -1.74 | $41.79 | 6300 |
| 2024-09-18 | -12.50 | $41.04 | 13800 |
| 2024-09-17 | -9.87 | $41.20 | 8700 |
| 2024-09-16 | -11.18 | $41.12 | 10844 |
| 2024-09-13 | 0.00 | $41.80 | 15719 |
| 2024-09-12 | -2.63 | $39.85 | 3808 |
| 2024-09-11 | -8.63 | $39.54 | 4705 |
| 2024-09-10 | -0.59 | $39.95 | 4004 |
| 2024-09-09 | -8.73 | $39.50 | 7718 |
| 2024-09-06 | -5.78 | $39.66 | 3522 |
| 2024-09-05 | -7.03 | $39.35 | 2128 |
| 2024-09-04 | -7.03 | $39.35 | 2338 |
| 2024-09-03 | -11.82 | $39.05 | 3546 |
| 2024-08-30 | 0.00 | $39.72 | 4000 |
| 2024-08-29 | -1.29 | $39.63 | 3700 |
| 2024-08-28 | -21.82 | $38.08 | 5200 |
| 2024-08-27 | -30.73 | $37.79 | 2547 |
| 2024-08-26 | -17.07 | $38.63 | 4600 |
| 2024-08-23 | -14.80 | $38.77 | 7437 |
| 2024-08-22 | -51.22 | $36.53 | 8446 |
| 2024-08-21 | -50.55 | $36.70 | 5712 |
| 2024-08-20 | -57.57 | $36.25 | 3700 |
| 2024-08-19 | -47.43 | $36.90 | 22944 |
| 2024-08-16 | -53.82 | $36.49 | 8200 |
| 2024-08-15 | -61.78 | $35.98 | 8413 |
| 2024-08-14 | -70.98 | $35.39 | 2600 |
| 2024-08-13 | -65.52 | $35.74 | 3100 |
| 2024-08-12 | -80.66 | $34.77 | 9222 |
| 2024-08-09 | -83.00 | $34.62 | 2900 |
| 2024-08-08 | -68.31 | $34.81 | 4100 |
| 2024-08-07 | -72.88 | $34.27 | 6507 |
| 2024-08-06 | -64.77 | $34.15 | 5900 |
| 2024-08-05 | -53.71 | $35.02 | 16918 |
| 2024-08-02 | -33.23 | $36.77 | 13700 |
| 2024-08-01 | -21.79 | $37.73 | 13900 |
| 2024-07-31 | -8.48 | $39.08 | 8326 |
| 2024-07-30 | -11.24 | $38.80 | 15644 |
| 2024-07-29 | -17.16 | $38.20 | 5400 |
| 2024-07-26 | -10.75 | $38.85 | 12400 |
| 2024-07-25 | -4.34 | $39.50 | 11600 |
| 2024-07-24 | -15.00 | $38.30 | 9224 |
| 2024-07-23 | -11.90 | $38.61 | 17135 |
| 2024-07-22 | -2.44 | $37.80 | 13400 |
| 2024-07-19 | -11.95 | $37.02 | 8200 |
| 2024-07-18 | -10.98 | $37.10 | 7307 |
| 2024-07-17 | -12.20 | $37.00 | 23001 |
| 2024-07-16 | -2.55 | $37.52 | 20300 |
| 2024-07-15 | -23.23 | $34.49 | 20338 |
| 2024-07-12 | -26.18 | $33.11 | 13725 |
| 2024-07-11 | 0.00 | $34.39 | 15600 |
| 2024-07-10 | -33.33 | $31.80 | 5036 |
| 2024-07-09 | -49.73 | $31.19 | 2500 |
| 2024-07-08 | -55.15 | $30.90 | 6000 |
| 2024-07-05 | -63.70 | $30.39 | 34800 |
| 2024-07-03 | 0.00 | $33.04 | 12845 |
| 2024-07-02 | -9.62 | $32.56 | 4600 |
| 2024-07-01 | -15.73 | $32.30 | 6400 |
| 2024-06-28 | -3.76 | $32.80 | 34800 |
| 2024-06-27 | -5.49 | $32.15 | 12343 |
| 2024-06-26 | -11.50 | $31.71 | 7400 |
| 2024-06-25 | -5.90 | $31.90 | 5900 |
| 2024-06-24 | -5.90 | $31.90 | 11828 |
| 2024-06-21 | -5.90 | $31.90 | 32300 |
| 2024-06-20 | -45.37 | $30.42 | 2000 |
| 2024-06-18 | -50.15 | $30.35 | 11728 |
| 2024-06-17 | -50.42 | $30.50 | 5100 |
| 2024-06-14 | -64.27 | $30.00 | 5947 |
| 2024-06-13 | -50.97 | $30.48 | 13600 |
| 2024-06-12 | -46.81 | $30.63 | 9300 |
| 2024-06-11 | -72.30 | $29.71 | 9700 |
| 2024-06-10 | -78.12 | $29.50 | 5100 |
| 2024-06-07 | -76.73 | $29.55 | 2137 |
| 2024-06-06 | -52.35 | $30.43 | 13300 |
| 2024-06-05 | -55.12 | $30.33 | 14429 |
| 2024-06-04 | -75.35 | $29.60 | 13200 |
| 2024-06-03 | -75.14 | $29.66 | 11400 |
| 2024-05-31 | -89.47 | $29.26 | 16900 |
| 2024-05-30 | -72.30 | $29.71 | 9400 |
| 2024-05-29 | -64.94 | $29.43 | 16018 |
| 2024-05-28 | -41.22 | $30.16 | 4524 |
| 2024-05-24 | -25.79 | $30.53 | 7335 |
| 2024-05-23 | -28.50 | $30.18 | 17600 |
| 2024-05-22 | -6.33 | $31.82 | 42200 |
| 2024-05-21 | -10.25 | $31.51 | 9200 |
| 2024-05-20 | -13.80 | $31.23 | 11900 |
| 2024-05-17 | -5.71 | $31.51 | 10100 |
| 2024-05-16 | -11.91 | $31.01 | 23300 |
| 2024-05-15 | 0.00 | $31.14 | 25500 |
| 2024-05-14 | -4.90 | $30.47 | 7500 |
| 2024-05-13 | -0.79 | $30.34 | 7300 |
| 2024-05-10 | -3.71 | $30.03 | 5600 |
| 2024-05-09 | -5.65 | $29.91 | 9522 |
| 2024-05-08 | -8.39 | $29.74 | 7130 |
| 2024-05-07 | -8.55 | $29.73 | 18527 |
| 2024-05-06 | -7.29 | $29.78 | 37227 |
| 2024-05-03 | -1.68 | $29.90 | 25900 |
| 2024-05-02 | -0.37 | $29.48 | 30000 |
| 2024-05-01 | -17.04 | $28.49 | 31700 |
| 2024-04-30 | -22.28 | $28.21 | 33741 |
| 2024-04-29 | -40.07 | $27.50 | 62500 |
| 2024-04-26 | -74.91 | $25.50 | 34200 |
| 2024-04-25 | -83.16 | $25.18 | 38300 |
| 2024-04-24 | -91.88 | $24.60 | 30914 |
| 2024-04-23 | -91.58 | $24.62 | 22123 |
| 2024-04-22 | -94.89 | $24.40 | 28836 |
| 2024-04-19 | -97.19 | $24.25 | 34400 |
| 2024-04-18 | -96.41 | $24.36 | 46600 |
| 2024-04-17 | -94.78 | $25.00 | 34500 |
| 2024-04-16 | -99.83 | $25.07 | 35700 |
| 2024-04-15 | -100.00 | $25.10 | 26840 |
| 2024-04-12 | -92.70 | $25.86 | 21246 |
| 2024-04-11 | -97.90 | $26.61 | 18500 |
| 2024-04-10 | -98.95 | $27.04 | 24707 |
| 2024-04-09 | -92.68 | $28.53 | 9715 |
| 2024-04-08 | -72.36 | $29.03 | 6044 |
| 2024-04-05 | -73.17 | $29.01 | 2706 |
| 2024-04-04 | -62.60 | $29.27 | 4101 |
| 2024-04-03 | -63.86 | $29.25 | 3700 |
| 2024-04-02 | -67.47 | $29.16 | 8811 |
| 2024-04-01 | -66.27 | $29.19 | 2912 |
| 2024-03-28 | -29.72 | $30.10 | 5800 |
| 2024-03-27 | -31.73 | $30.05 | 3700 |
| 2024-03-26 | -63.45 | $29.26 | 4046 |
| 2024-03-25 | -60.24 | $29.34 | 2042 |
| 2024-03-22 | -59.84 | $29.35 | 3300 |
| 2024-03-21 | -20.66 | $30.50 | 4300 |
| 2024-03-20 | -67.90 | $29.22 | 4844 |
| 2024-03-19 | -74.17 | $29.05 | 2800 |
| 2024-03-18 | -82.98 | $29.00 | 2125 |
| 2024-03-15 | -79.51 | $29.36 | 11245 |
| 2024-03-14 | -97.00 | $28.75 | 4500 |
| 2024-03-13 | -83.41 | $29.81 | 2934 |
| 2024-03-12 | -89.21 | $29.56 | 2625 |
| 2024-03-11 | -90.17 | $29.52 | 3630 |
| 2024-03-08 | -93.77 | $29.37 | 8200 |
| 2024-03-07 | -73.38 | $30.22 | 2100 |
| 2024-03-06 | -55.02 | $30.10 | 4434 |
| 2024-03-05 | -56.57 | $30.01 | 4826 |
| 2024-03-04 | -61.94 | $29.70 | 9800 |
| 2024-03-01 | -48.62 | $30.48 | 3947 |
| 2024-02-29 | -50.51 | $30.42 | 6000 |
| 2024-02-28 | -67.36 | $29.84 | 6000 |
| 2024-02-27 | -63.60 | $30.11 | 2800 |
| 2024-02-26 | -64.99 | $30.01 | 2337 |
| 2024-02-23 | -65.15 | $30.25 | 8837 |
| 2024-02-22 | -58.40 | $30.89 | 5200 |
| 2024-02-21 | -62.94 | $30.52 | 3915 |
| 2024-02-20 | -61.84 | $30.61 | 8240 |
| 2024-02-16 | -36.71 | $32.69 | 3613 |
| 2024-02-15 | -39.27 | $32.48 | 7605 |
| 2024-02-14 | -60.49 | $30.74 | 5800 |
| 2024-02-13 | -77.68 | $29.33 | 10000 |
| 2024-02-12 | -58.29 | $30.92 | 11800 |
| 2024-02-09 | -68.16 | $30.13 | 15800 |
| 2024-02-08 | -77.09 | $29.45 | 6208 |
| 2024-02-07 | -70.98 | $29.97 | 40700 |
| 2024-02-06 | -86.12 | $30.55 | 11525 |
| 2024-02-05 | -95.74 | $31.00 | 5100 |
| 2024-02-02 | -90.91 | $31.40 | 8200 |
| 2024-02-01 | -89.49 | $32.91 | 8536 |
| 2024-01-31 | -92.51 | $33.01 | 13440 |
| 2024-01-30 | -58.37 | $34.56 | 1500 |
| 2024-01-29 | -63.71 | $34.43 | 1109 |
| 2024-01-26 | -62.41 | $34.67 | 3704 |
| 2024-01-25 | -55.97 | $35.51 | 11235 |
| 2024-01-24 | -67.83 | $34.88 | 10400 |
| 2024-01-23 | -80.06 | $34.10 | 9838 |
| 2024-01-22 | -59.22 | $35.70 | 7900 |
| 2024-01-19 | -90.74 | $33.81 | 7217 |
| 2024-01-18 | -97.44 | $33.28 | 3523 |
| 2024-01-17 | -100.00 | $33.20 | 2242 |
| 2024-01-16 | -97.65 | $33.54 | 5900 |
| 2024-01-12 | -98.10 | $33.81 | 26100 |
| 2024-01-11 | -92.11 | $35.02 | 6743 |
| 2024-01-10 | -90.69 | $35.19 | 3224 |
| 2024-01-09 | -89.77 | $35.27 | 5100 |
| 2024-01-08 | -89.31 | $35.31 | 7140 |
| 2024-01-05 | -90.57 | $35.20 | 17100 |
| 2024-01-04 | -87.93 | $35.43 | 4205 |
| 2024-01-03 | -91.72 | $35.10 | 6648 |
| 2024-01-02 | -70.46 | $36.95 | 18104 |
| 2023-12-29 | -100.00 | $34.38 | 30125 |
| 2023-12-28 | -62.36 | $37.96 | 6600 |
| 2023-12-27 | -62.56 | $37.85 | 90611 |
| 2023-12-26 | -38.99 | $39.54 | 11907 |
| 2023-12-22 | -55.07 | $38.08 | 41009 |
| 2023-12-21 | -43.83 | $39.10 | 13100 |
| 2023-12-20 | -30.52 | $40.22 | 30002 |
| 2023-12-19 | -20.92 | $41.12 | 10000 |
| 2023-12-18 | -42.80 | $39.07 | 33700 |
| 2023-12-15 | -16.86 | $41.50 | 67607 |
| 2023-12-14 | -12.50 | $38.68 | 11632 |
| 2023-12-13 | 0.00 | $38.56 | 17322 |
| 2023-12-12 | -17.61 | $36.39 | 10800 |
| 2023-12-11 | -14.11 | $36.71 | 12500 |
| 2023-12-08 | -11.16 | $36.98 | 10000 |
| 2023-12-07 | -10.61 | $37.03 | 12100 |
| 2023-12-06 | -2.52 | $37.77 | 13000 |
| 2023-12-05 | -12.69 | $36.84 | 5400 |
| 2023-12-04 | -3.28 | $37.70 | 10200 |
| 2023-12-01 | -1.11 | $36.91 | 15314 |
| 2023-11-30 | -10.32 | $35.24 | 4300 |
| 2023-11-29 | -11.72 | $35.14 | 8435 |
| 2023-11-28 | -20.64 | $34.50 | 8600 |
| 2023-11-27 | -14.23 | $34.96 | 8300 |
| 2023-11-24 | -10.18 | $35.25 | 5507 |
| 2023-11-22 | -13.42 | $34.90 | 3335 |
| 2023-11-21 | -22.25 | $34.06 | 6122 |
| 2023-11-20 | -8.36 | $35.23 | 5200 |
| 2023-11-17 | 0.00 | $35.80 | 14500 |
| 2023-11-16 | -7.06 | $34.90 | 3606 |
| 2023-11-15 | -16.24 | $34.12 | 7927 |
| 2023-11-14 | 0.00 | $34.51 | 9700 |
| 2023-11-13 | -21.81 | $31.22 | 25200 |
| 2023-11-10 | -14.91 | $31.54 | 6500 |
| 2023-11-09 | -19.52 | $31.21 | 8315 |
| 2023-11-08 | -21.61 | $31.00 | 3723 |
| 2023-11-07 | -18.73 | $31.20 | 5600 |
| 2023-11-06 | -10.52 | $31.77 | 3104 |
| 2023-11-03 | 0.00 | $32.30 | 5700 |
| 2023-11-02 | -2.07 | $31.58 | 9600 |
| 2023-11-01 | -25.15 | $30.02 | 25000 |
| 2023-10-31 | -14.39 | $30.73 | 7800 |
| 2023-10-30 | -3.09 | $30.30 | 6814 |
| 2023-10-27 | -8.88 | $29.37 | 4600 |
| 2023-10-26 | -36.30 | $29.40 | 7346 |
| 2023-10-25 | -62.66 | $28.10 | 11600 |
| 2023-10-24 | -73.89 | $27.37 | 9217 |
| 2023-10-23 | -80.48 | $27.00 | 7700 |
| 2023-10-20 | -75.27 | $27.66 | 13900 |
| 2023-10-19 | -78.21 | $27.39 | 3700 |
| 2023-10-18 | -78.36 | $27.39 | 14508 |
| 2023-10-17 | -83.97 | $26.76 | 17000 |
| 2023-10-16 | -84.52 | $26.75 | 15400 |
| 2023-10-13 | -91.51 | $26.00 | 10141 |
| 2023-10-12 | -91.51 | $26.00 | 12528 |
| 2023-10-11 | -87.92 | $26.44 | 10904 |
| 2023-10-10 | -85.80 | $26.70 | 12500 |
| 2023-10-09 | -88.49 | $26.37 | 8845 |
| 2023-10-06 | -90.02 | $26.93 | 36436 |
| 2023-10-05 | -94.66 | $26.40 | 19903 |
| 2023-10-04 | -94.69 | $27.05 | 17217 |
| 2023-10-03 | -95.87 | $27.69 | 9916 |
| 2023-10-02 | -95.89 | $28.82 | 9348 |
| 2023-09-29 | -95.28 | $30.35 | 7600 |
| 2023-09-28 | -84.84 | $31.95 | 13100 |
| 2023-09-27 | -77.74 | $32.39 | 12100 |
| 2023-09-26 | -58.39 | $33.59 | 14100 |
| 2023-09-25 | -28.87 | $35.42 | 4100 |
| 2023-09-22 | -21.13 | $35.90 | 7200 |
| 2023-09-21 | -24.35 | $35.70 | 4300 |
| 2023-09-20 | -19.68 | $35.99 | 4800 |
| 2023-09-19 | -30.16 | $35.34 | 8642 |
| 2023-09-18 | -14.68 | $36.30 | 14431 |
| 2023-09-15 | -16.15 | $36.10 | 26708 |
| 2023-09-14 | -54.59 | $34.03 | 4508 |
| 2023-09-13 | -55.94 | $33.94 | 6700 |
| 2023-09-12 | -63.20 | $33.49 | 3700 |
| 2023-09-11 | -70.65 | $33.00 | 3705 |
| 2023-09-08 | -87.20 | $32.15 | 3634 |
| 2023-09-07 | -100.00 | $31.31 | 19814 |
| 2023-09-06 | -98.97 | $32.11 | 5624 |
| 2023-09-05 | -99.81 | $32.79 | 4700 |
| 2023-09-01 | -89.72 | $33.49 | 5800 |
| 2023-08-31 | -98.91 | $33.04 | 7545 |
| 2023-08-30 | -90.48 | $34.50 | 1500 |
| 2023-08-29 | -83.45 | $34.81 | 8100 |
| 2023-08-28 | -67.57 | $35.51 | 3400 |
| 2023-08-25 | -64.46 | $34.70 | 3700 |
| 2023-08-24 | -67.01 | $34.55 | 4634 |
| 2023-08-23 | -57.82 | $35.09 | 4946 |
| 2023-08-22 | -71.43 | $34.29 | 6240 |
| 2023-08-21 | -46.28 | $35.57 | 4927 |
| 2023-08-18 | -31.33 | $36.30 | 8562 |
| 2023-08-17 | -28.04 | $36.53 | 9500 |
| 2023-08-16 | -26.81 | $36.45 | 10728 |
| 2023-08-15 | -25.52 | $36.53 | 13300 |
| 2023-08-14 | -11.19 | $37.58 | 5100 |
| 2023-08-11 | -8.32 | $37.80 | 4728 |
| 2023-08-10 | -9.50 | $37.70 | 6201 |
| 2023-08-09 | -14.42 | $37.29 | 7800 |
| 2023-08-08 | -9.34 | $37.71 | 12514 |
| 2023-08-07 | -10.42 | $37.62 | 3701 |
| 2023-08-04 | -11.86 | $37.50 | 14900 |
| 2023-08-03 | -7.87 | $37.40 | 24100 |
| 2023-08-02 | -6.74 | $36.50 | 8600 |
| 2023-08-01 | -6.74 | $36.50 | 15600 |
| 2023-07-31 | -1.14 | $36.23 | 11147 |
| 2023-07-28 | -2.76 | $36.13 | 17500 |
| 2023-07-27 | -1.68 | $36.00 | 12400 |
| 2023-07-26 | 0.00 | $35.50 | 13000 |
| 2023-07-25 | -10.77 | $34.20 | 17200 |
| 2023-07-24 | -19.32 | $32.52 | 12000 |
| 2023-07-21 | -29.20 | $31.74 | 5600 |
| 2023-07-20 | -19.91 | $31.95 | 14220 |
| 2023-07-19 | -42.92 | $31.43 | 14441 |
| 2023-07-18 | -70.87 | $30.77 | 13221 |
| 2023-07-17 | -74.10 | $30.54 | 6647 |
| 2023-07-14 | -79.61 | $30.37 | 6112 |
| 2023-07-13 | -76.86 | $30.44 | 6723 |
| 2023-07-12 | -72.16 | $30.56 | 8600 |
| 2023-07-11 | -71.37 | $30.58 | 8700 |
| 2023-07-10 | -57.65 | $30.93 | 10004 |
| 2023-07-07 | -54.36 | $30.84 | 30206 |
| 2023-07-06 | -66.20 | $30.50 | 14700 |
| 2023-07-05 | -32.08 | $31.38 | 7100 |
| 2023-07-03 | -15.66 | $31.78 | 7000 |
| 2023-06-30 | -6.31 | $32.15 | 25000 |
| 2023-06-29 | -5.11 | $31.78 | 17100 |
| 2023-06-28 | -10.65 | $31.44 | 14300 |
| 2023-06-27 | -9.23 | $31.43 | 26116 |
| 2023-06-26 | -10.55 | $31.37 | 27524 |
| 2023-06-23 | -5.61 | $31.17 | 606100 |
| 2023-06-22 | -5.37 | $31.18 | 27748 |
| 2023-06-21 | -7.93 | $30.90 | 38811 |
| 2023-06-20 | -15.99 | $30.40 | 41133 |
| 2023-06-16 | -20.92 | $30.21 | 111300 |
| 2023-06-15 | -19.84 | $30.25 | 69300 |
| 2023-06-14 | -21.74 | $30.18 | 93800 |
| 2023-06-13 | -15.22 | $30.42 | 34340 |
| 2023-06-12 | -2.26 | $30.33 | 20500 |
| 2023-06-09 | -1.61 | $30.35 | 14500 |
| 2023-06-08 | -4.52 | $30.26 | 18326 |
| 2023-06-07 | -3.55 | $30.29 | 74914 |
| 2023-06-06 | -13.11 | $29.95 | 14413 |
| 2023-06-05 | -37.05 | $29.22 | 22200 |
| 2023-06-02 | -45.91 | $29.15 | 11604 |
| 2023-06-01 | -59.94 | $28.67 | 4400 |
| 2023-05-31 | -77.60 | $28.42 | 7810 |
| 2023-05-30 | -92.20 | $27.76 | 8800 |
| 2023-05-26 | -97.35 | $28.25 | 3700 |
| 2023-05-25 | -96.57 | $28.32 | 2502 |
| 2023-05-24 | -93.63 | $28.50 | 1900 |
| 2023-05-23 | -93.63 | $28.50 | 5400 |
| 2023-05-22 | -97.01 | $28.31 | 7727 |
| 2023-05-19 | -96.54 | $28.50 | 12100 |
| 2023-05-18 | -88.26 | $29.10 | 10414 |
| 2023-05-17 | -89.37 | $29.29 | 4900 |
| 2023-05-16 | -89.50 | $29.28 | 4203 |
| 2023-05-15 | -92.32 | $29.06 | 10613 |
| 2023-05-12 | -91.29 | $29.14 | 7429 |
| 2023-05-11 | -93.47 | $28.97 | 15800 |
| 2023-05-10 | -94.99 | $29.47 | 7600 |
| 2023-05-09 | -93.42 | $29.60 | 13516 |
| 2023-05-08 | -93.28 | $29.61 | 10323 |
| 2023-05-05 | -88.63 | $30.25 | 12602 |
| 2023-05-04 | -91.51 | $30.05 | 11700 |
| 2023-05-03 | -96.62 | $30.70 | 21838 |
| 2023-05-02 | -99.32 | $30.90 | 16700 |
| 2023-05-01 | -100.00 | $32.06 | 9800 |
| 2023-04-28 | -97.58 | $32.73 | 11400 |
| 2023-04-27 | -90.15 | $33.20 | 9200 |
| 2023-04-26 | -93.36 | $33.13 | 13743 |
| 2023-04-25 | -88.36 | $33.53 | 22338 |
| 2023-04-24 | -92.18 | $34.80 | 19200 |
| 2023-04-21 | -84.75 | $35.13 | 8400 |
| 2023-04-20 | -77.44 | $35.50 | 12600 |
| 2023-04-19 | -69.02 | $35.75 | 5749 |
| 2023-04-18 | -64.65 | $35.88 | 4200 |
| 2023-04-17 | -80.77 | $35.80 | 10300 |
| 2023-04-14 | -84.38 | $35.75 | 12914 |
| 2023-04-13 | -83.73 | $35.86 | 8142 |
| 2023-04-12 | -80.00 | $36.00 | 11642 |
| 2023-04-11 | -80.53 | $35.98 | 18800 |
| 2023-04-10 | -87.47 | $35.72 | 12123 |
| 2023-04-06 | -90.28 | $35.66 | 6210 |
| 2023-04-05 | -88.86 | $35.72 | 5405 |
| 2023-04-04 | -84.88 | $35.90 | 19400 |
| 2023-04-03 | -73.95 | $36.37 | 14200 |
| 2023-03-31 | -83.68 | $35.96 | 12500 |
| 2023-03-30 | -98.78 | $35.55 | 6800 |
| 2023-03-29 | -83.82 | $36.17 | 9700 |
| 2023-03-28 | -77.09 | $36.46 | 16400 |
| 2023-03-27 | -69.77 | $36.83 | 4449 |
| 2023-03-24 | -70.45 | $36.80 | 13231 |
| 2023-03-23 | -67.95 | $36.91 | 26500 |
| 2023-03-22 | -87.64 | $36.05 | 12800 |
| 2023-03-21 | -76.40 | $36.55 | 3737 |
| 2023-03-20 | -75.51 | $36.59 | 23339 |
| 2023-03-17 | -84.63 | $36.59 | 19800 |
| 2023-03-16 | -76.27 | $37.70 | 7300 |
| 2023-03-15 | -99.59 | $37.51 | 6500 |
| 2023-03-14 | -64.05 | $38.40 | 2311 |
| 2023-03-13 | -75.21 | $38.13 | 8829 |
| 2023-03-10 | -71.14 | $38.89 | 13312 |
| 2023-03-09 | -66.87 | $38.84 | 13900 |
| 2023-03-08 | -24.10 | $39.55 | 16100 |
| 2023-03-07 | -45.18 | $39.20 | 7500 |
| 2023-03-06 | -29.76 | $39.34 | 7400 |
| 2023-03-03 | -21.46 | $39.51 | 6100 |
| 2023-03-02 | -15.61 | $39.63 | 5000 |
| 2023-03-01 | -44.38 | $39.41 | 6800 |
| 2023-02-28 | -37.63 | $39.61 | 8246 |
| 2023-02-27 | -36.26 | $39.55 | 5700 |
| 2023-02-24 | -36.76 | $39.52 | 27700 |
| 2023-02-23 | -33.33 | $39.62 | 18000 |
| 2023-02-22 | -37.26 | $39.37 | 45300 |
| 2023-02-21 | -37.42 | $39.36 | 3020 |
| 2023-02-17 | -35.53 | $39.48 | 3300 |
| 2023-02-16 | -39.94 | $39.20 | 5200 |
| 2023-02-15 | -37.59 | $39.09 | 5644 |
| 2023-02-14 | -39.01 | $38.99 | 7300 |
| 2023-02-13 | -35.46 | $39.24 | 12512 |
| 2023-02-10 | -35.74 | $39.22 | 4900 |
| 2023-02-09 | -32.48 | $39.45 | 24523 |
| 2023-02-08 | -37.87 | $39.07 | 14200 |
| 2023-02-07 | -33.76 | $39.36 | 23800 |
| 2023-02-06 | -39.57 | $38.95 | 26832 |
| 2023-02-03 | -36.88 | $39.14 | 11221 |
| 2023-02-02 | -33.19 | $39.40 | 35000 |
| 2023-02-01 | -38.87 | $39.00 | 81425 |
| 2023-01-31 | -25.81 | $36.30 | 4300 |
| 2023-01-30 | -25.81 | $36.30 | 5300 |
| 2023-01-27 | -25.35 | $36.31 | 1200 |
| 2023-01-26 | -26.73 | $36.28 | 11700 |
| 2023-01-25 | -19.35 | $36.44 | 1222 |
| 2023-01-24 | -32.59 | $36.20 | 1414 |
| 2023-01-23 | -35.27 | $36.14 | 15404 |
| 2023-01-20 | -20.98 | $36.46 | 2900 |
| 2023-01-19 | -42.41 | $35.98 | 24728 |
| 2023-01-18 | -51.91 | $35.98 | 11325 |
| 2023-01-17 | -59.02 | $35.85 | 7100 |
| 2023-01-13 | -49.71 | $36.07 | 12411 |
| 2023-01-12 | -22.54 | $36.54 | 2403 |
| 2023-01-11 | -45.09 | $36.15 | 12200 |
| 2023-01-10 | -65.32 | $35.80 | 43310 |
| 2023-01-09 | -50.79 | $35.96 | 6107 |
| 2023-01-06 | -50.79 | $35.96 | 2500 |
| 2023-01-05 | -47.25 | $35.90 | 1017 |
| 2023-01-04 | -28.45 | $35.90 | 23200 |
| 2023-01-03 | -28.45 | $35.90 | 7500 |
| 2022-12-30 | -7.46 | $36.66 | 17640 |
| 2022-12-29 | -25.69 | $36.00 | 10641 |
| 2022-12-28 | -28.45 | $35.90 | 8700 |
| 2022-12-27 | -25.69 | $36.00 | 10200 |
| 2022-12-23 | -18.51 | $36.26 | 1725 |
| 2022-12-22 | -10.86 | $36.51 | 3308 |
| 2022-12-21 | -10.86 | $36.51 | 7500 |
| 2022-12-20 | -2.79 | $36.80 | 9500 |
| 2022-12-19 | -9.19 | $36.57 | 2400 |
| 2022-12-16 | -10.86 | $36.51 | 3900 |
| 2022-12-15 | -5.85 | $36.69 | 4400 |
| 2022-12-14 | -15.69 | $36.32 | 4300 |
| 2022-12-13 | -16.67 | $35.91 | 13600 |
| 2022-12-12 | -17.31 | $35.89 | 2844 |
| 2022-12-09 | -45.19 | $35.02 | 2638 |
| 2022-12-08 | -42.63 | $35.10 | 15700 |
| 2022-12-07 | -25.42 | $35.10 | 7900 |
| 2022-12-06 | -30.00 | $34.99 | 4242 |
| 2022-12-05 | -39.68 | $34.96 | 2013 |
| 2022-12-02 | -31.17 | $34.99 | 3600 |
| 2022-12-01 | -32.97 | $34.80 | 2944 |
| 2022-11-30 | -22.42 | $35.08 | 1700 |
| 2022-11-29 | -24.73 | $35.00 | 1700 |
| 2022-11-28 | -26.52 | $34.95 | 3800 |
| 2022-11-25 | -24.73 | $35.00 | 326 |
| 2022-11-23 | -27.90 | $34.80 | 17336 |
| 2022-11-22 | -16.93 | $35.15 | 9109 |
| 2022-11-21 | -28.65 | $34.69 | 7842 |
| 2022-11-18 | -33.24 | $34.53 | 1525 |
| 2022-11-17 | -35.53 | $34.45 | 2200 |
| 2022-11-16 | -37.43 | $34.38 | 5200 |
| 2022-11-15 | -45.43 | $34.10 | 24800 |
| 2022-11-14 | -30.86 | $34.61 | 1600 |
| 2022-11-11 | -31.14 | $34.60 | 2100 |
| 2022-11-10 | -27.09 | $34.62 | 2900 |
| 2022-11-09 | -25.23 | $34.60 | 4203 |
| 2022-11-08 | -17.40 | $34.90 | 3800 |
| 2022-11-07 | -6.88 | $35.37 | 1130 |
| 2022-11-04 | -2.57 | $34.45 | 17900 |
| 2022-11-03 | -8.65 | $33.89 | 42900 |
| 2022-11-02 | -36.22 | $33.03 | 4500 |
| 2022-11-01 | -37.18 | $33.00 | 1700 |
| 2022-10-31 | -23.87 | $33.00 | 14030 |
| 2022-10-28 | -18.11 | $33.28 | 3242 |
| 2022-10-27 | -19.34 | $33.22 | 9915 |
| 2022-10-26 | -15.79 | $32.50 | 600 |
| 2022-10-25 | -13.16 | $32.60 | 1501 |
| 2022-10-24 | -13.16 | $32.60 | 405 |
| 2022-10-21 | -20.49 | $32.56 | 1800 |
| 2022-10-20 | -32.92 | $32.54 | 1500 |
| 2022-10-19 | -31.88 | $32.59 | 925 |
| 2022-10-18 | -24.64 | $32.94 | 5944 |
| 2022-10-17 | -31.26 | $32.62 | 2514 |
| 2022-10-14 | -34.78 | $32.45 | 7126 |
| 2022-10-13 | -51.73 | $31.81 | 3100 |
| 2022-10-12 | -55.58 | $31.61 | 5714 |
| 2022-10-11 | -62.50 | $31.25 | 4138 |
| 2022-10-10 | -56.92 | $31.54 | 5308 |
| 2022-10-07 | -52.12 | $31.79 | 8148 |
| 2022-10-06 | -48.85 | $31.96 | 1000 |
| 2022-10-05 | -48.46 | $31.98 | 2600 |
| 2022-10-04 | -57.69 | $31.50 | 24234 |
| 2022-10-03 | -42.58 | $32.52 | 8200 |
| 2022-09-30 | -44.30 | $32.44 | 5639 |
| 2022-09-29 | -52.04 | $32.08 | 13204 |
| 2022-09-28 | -32.26 | $33.00 | 13608 |
| 2022-09-27 | -34.41 | $32.90 | 16000 |
| 2022-09-26 | -31.61 | $33.03 | 8922 |
| 2022-09-23 | -22.58 | $33.45 | 11400 |
| 2022-09-22 | -32.26 | $33.00 | 12200 |
| 2022-09-21 | -29.25 | $33.14 | 3600 |
| 2022-09-20 | -25.16 | $33.33 | 3100 |
| 2022-09-19 | -31.83 | $33.02 | 5100 |
| 2022-09-16 | -2.37 | $34.39 | 83230 |
| 2022-09-15 | -13.70 | $33.00 | 11700 |
| 2022-09-14 | -15.07 | $32.95 | 18500 |
| 2022-09-13 | -13.70 | $33.00 | 9902 |
| 2022-09-12 | -13.70 | $33.00 | 3700 |
| 2022-09-09 | -34.69 | $32.99 | 5649 |
| 2022-09-08 | -41.92 | $33.00 | 12230 |
| 2022-09-07 | -50.76 | $33.00 | 600 |
| 2022-09-06 | -46.00 | $33.08 | 2011 |
| 2022-09-02 | -50.00 | $33.00 | 4201 |
| 2022-09-01 | -44.50 | $33.11 | 9638 |
| 2022-08-31 | -50.00 | $33.00 | 1600 |
| 2022-08-30 | -50.00 | $33.00 | 4600 |
| 2022-08-29 | -50.50 | $32.99 | 4000 |
| 2022-08-26 | -50.00 | $33.00 | 31000 |
| 2022-08-25 | -40.82 | $33.00 | 4105 |
| 2022-08-24 | -34.86 | $33.01 | 1233 |
| 2022-08-23 | -24.65 | $33.30 | 275 |
| 2022-08-22 | -24.65 | $33.30 | 1800 |
| 2022-08-19 | -29.23 | $33.17 | 1200 |
| 2022-08-18 | -35.21 | $33.00 | 10830 |
| 2022-08-17 | -35.56 | $32.99 | 15918 |
| 2022-08-16 | -35.21 | $33.00 | 4300 |
| 2022-08-15 | -27.96 | $33.15 | 9139 |
| 2022-08-12 | -32.89 | $33.00 | 11200 |
| 2022-08-11 | -27.17 | $33.00 | 2206 |
| 2022-08-10 | -16.58 | $33.39 | 14600 |
| 2022-08-09 | -20.11 | $32.80 | 15800 |
| 2022-08-08 | -21.55 | $32.75 | 13300 |
| 2022-08-05 | -42.24 | $32.03 | 2710 |
| 2022-08-04 | -27.22 | $32.40 | 307 |
| 2022-08-03 | -27.22 | $32.40 | 2534 |
| 2022-08-02 | -26.30 | $32.43 | 1100 |
| 2022-08-01 | -25.69 | $32.45 | 700 |
| 2022-07-29 | -53.21 | $31.55 | 11300 |
| 2022-07-28 | -39.45 | $32.00 | 3100 |
| 2022-07-27 | -39.45 | $32.00 | 3300 |
| 2022-07-26 | -39.45 | $32.00 | 1800 |
| 2022-07-25 | -39.45 | $32.00 | 2400 |
| 2022-07-22 | -38.32 | $32.00 | 2017 |
| 2022-07-21 | -22.03 | $32.36 | 7707 |
| 2022-07-20 | -45.45 | $31.20 | 5847 |
| 2022-07-19 | -49.20 | $30.96 | 408 |
| 2022-07-18 | -33.90 | $31.00 | 600 |
| 2022-07-15 | -31.30 | $31.00 | 3137 |
| 2022-07-14 | -33.22 | $30.89 | 287 |
| 2022-07-13 | -33.22 | $30.89 | 3300 |
| 2022-07-12 | -30.96 | $31.02 | 3700 |
| 2022-07-11 | -28.26 | $31.34 | 300 |
| 2022-07-08 | -28.26 | $31.34 | 700 |
| 2022-07-07 | -28.09 | $31.35 | 849 |
| 2022-07-06 | -39.86 | $31.23 | 2449 |
| 2022-07-05 | -33.81 | $31.65 | 11700 |
| 2022-07-01 | -39.57 | $31.25 | 819 |
| 2022-06-30 | -36.12 | $31.49 | 15007 |
| 2022-06-29 | -47.63 | $30.69 | 2504 |
| 2022-06-28 | -52.52 | $30.35 | 1500 |
| 2022-06-27 | -41.15 | $31.14 | 6300 |
| 2022-06-24 | -48.92 | $30.60 | 3400 |
| 2022-06-23 | -43.17 | $31.00 | 9500 |
| 2022-06-22 | -50.22 | $30.51 | 36300 |
| 2022-06-21 | -53.53 | $30.28 | 44323 |
| 2022-06-17 | -63.17 | $29.61 | 86709 |
| 2022-06-16 | -93.53 | $27.50 | 135600 |
| 2022-06-15 | -94.18 | $28.50 | 69400 |
| 2022-06-14 | -92.41 | $29.25 | 17800 |
| 2022-06-13 | -80.88 | $31.25 | 20816 |
| 2022-06-10 | -73.22 | $32.25 | 6200 |
| 2022-06-09 | -67.36 | $32.39 | 8219 |
| 2022-06-08 | -56.49 | $32.65 | 8924 |
| 2022-06-07 | -59.00 | $32.59 | 9200 |
| 2022-06-06 | -94.98 | $31.73 | 21220 |
| 2022-06-03 | -81.17 | $32.06 | 6500 |
| 2022-06-02 | -81.17 | $32.06 | 4610 |
| 2022-06-01 | -66.95 | $32.40 | 2500 |
| 2022-05-31 | -54.92 | $32.80 | 1900 |
| 2022-05-27 | -59.85 | $32.67 | 5218 |
| 2022-05-26 | -63.99 | $32.73 | 5749 |
| 2022-05-25 | -69.32 | $32.65 | 900 |
| 2022-05-24 | -86.72 | $32.24 | 6306 |
| 2022-05-23 | -91.23 | $32.63 | 4244 |
| 2022-05-20 | -95.07 | $32.55 | 931 |
| 2022-05-19 | -90.79 | $32.68 | 1713 |
| 2022-05-18 | -94.44 | $32.57 | 9500 |
| 2022-05-17 | -61.76 | $33.57 | 1120 |
| 2022-05-16 | -68.63 | $33.36 | 1500 |
| 2022-05-13 | -83.66 | $32.90 | 2821 |
| 2022-05-12 | -83.39 | $33.20 | 19200 |
| 2022-05-11 | -98.78 | $33.03 | 6229 |
| 2022-05-10 | -83.74 | $33.40 | 4700 |
| 2022-05-09 | -66.67 | $33.82 | 3300 |
| 2022-05-06 | -71.54 | $33.70 | 1600 |
| 2022-05-05 | -80.08 | $33.49 | 4042 |
| 2022-05-04 | -66.40 | $33.85 | 14500 |
| 2022-05-03 | -91.70 | $33.21 | 6331 |
| 2022-05-02 | -61.66 | $33.97 | 1814 |
| 2022-04-29 | -46.25 | $34.36 | 1515 |
| 2022-04-28 | -36.76 | $34.60 | 10708 |
| 2022-04-27 | -3.56 | $35.44 | 600 |
| 2022-04-26 | -40.71 | $34.50 | 400 |
| 2022-04-25 | -44.44 | $34.50 | 3544 |
| 2022-04-22 | -19.30 | $35.30 | 537 |
| 2022-04-21 | -15.44 | $35.41 | 2211 |
| 2022-04-20 | -57.89 | $34.20 | 16500 |
| 2022-04-19 | -70.18 | $33.85 | 12047 |
| 2022-04-18 | -86.32 | $33.39 | 200 |
| 2022-04-14 | -85.96 | $33.40 | 7546 |
| 2022-04-13 | -73.68 | $33.75 | 11500 |
| 2022-04-12 | -90.55 | $34.03 | 530 |
| 2022-04-11 | -97.01 | $33.90 | 5900 |
| 2022-04-08 | -93.30 | $34.18 | 16500 |
| 2022-04-07 | -88.89 | $34.33 | 9142 |
| 2022-04-06 | -70.56 | $34.58 | 800 |
| 2022-04-05 | -34.05 | $35.22 | 500 |
| 2022-04-04 | -56.76 | $34.80 | 350 |
| 2022-04-01 | -56.76 | $34.80 | 3549 |
| 2022-03-31 | -72.97 | $34.50 | 6034 |
| 2022-03-30 | -85.00 | $34.90 | 1700 |
| 2022-03-29 | -93.50 | $34.39 | 5026 |
| 2022-03-28 | -80.67 | $35.16 | 600 |
| 2022-03-25 | -69.33 | $35.84 | 1106 |
| 2022-03-24 | -70.00 | $35.80 | 300 |
| 2022-03-23 | -70.00 | $35.80 | 443 |
| 2022-03-22 | -79.50 | $35.23 | 5300 |
| 2022-03-21 | -70.83 | $35.75 | 2900 |
| 2022-03-18 | -74.67 | $35.52 | 14425 |
| 2022-03-17 | -77.83 | $35.33 | 119 |
| 2022-03-16 | -83.50 | $34.99 | 500 |
| 2022-03-15 | -92.83 | $34.43 | 1100 |
| 2022-03-14 | -94.83 | $34.31 | 746 |
| 2022-03-11 | -87.33 | $34.76 | 1400 |
| 2022-03-10 | -83.67 | $34.98 | 4441 |
| 2022-03-09 | -92.33 | $34.46 | 4400 |
| 2022-03-08 | -94.67 | $34.32 | 12900 |
| 2022-03-07 | -91.49 | $34.73 | 1900 |
| 2022-03-04 | -94.27 | $34.57 | 4205 |
| 2022-03-03 | -94.56 | $34.61 | 1400 |
| 2022-03-02 | -73.96 | $34.99 | 400 |
| 2022-03-01 | -100.00 | $34.30 | 3200 |
| 2022-02-28 | -98.29 | $34.65 | 5700 |
| 2022-02-25 | -83.33 | $35.00 | 800 |
| 2022-02-24 | -59.40 | $35.56 | 3122 |
| 2022-02-23 | -78.57 | $35.85 | 16700 |
| 2022-02-22 | -82.14 | $35.80 | 4000 |
| 2022-02-18 | -46.43 | $36.30 | 5100 |
| 2022-02-17 | -52.00 | $36.15 | 1724 |
| 2022-02-16 | -57.60 | $36.08 | 6800 |
| 2022-02-15 | -71.20 | $35.91 | 200 |
| 2022-02-14 | -71.20 | $35.91 | 1205 |
| 2022-02-11 | -72.00 | $35.90 | 900 |
| 2022-02-10 | -55.17 | $36.20 | 205 |
| 2022-02-09 | -78.62 | $35.86 | 400 |
| 2022-02-08 | -75.17 | $35.91 | 1505 |
| 2022-02-07 | -60.00 | $36.13 | 1044 |
| 2022-02-04 | -68.97 | $36.00 | — |
| 2022-02-03 | -68.97 | $36.00 | 1524 |
| 2022-02-02 | -28.97 | $36.58 | — |
| 2022-02-01 | -28.97 | $36.58 | 300 |
| 2022-01-31 | -36.49 | $36.49 | 1600 |
| 2022-01-28 | -81.12 | $35.99 | 1900 |
| 2022-01-27 | -68.83 | $36.29 | 800 |
| 2022-01-26 | -77.06 | $36.10 | 450 |
| 2022-01-25 | -75.11 | $36.10 | 235 |
| 2022-01-24 | -43.55 | $36.80 | 525 |
| 2022-01-21 | -44.12 | $36.80 | 562 |
| 2022-01-20 | -41.10 | $36.80 | 581 |
| 2022-01-19 | -41.10 | $36.80 | 700 |
| 2022-01-18 | -56.51 | $36.35 | 4338 |
| 2022-01-14 | -44.86 | $36.69 | 590 |
| 2022-01-13 | -37.54 | $36.69 | 3003 |
| 2022-01-12 | -28.65 | $37.00 | 2249 |
| 2022-01-11 | -54.73 | $36.09 | 600 |
| 2022-01-10 | -54.73 | $36.09 | 433 |
| 2022-01-07 | -40.11 | $36.60 | 1400 |
| 2022-01-06 | -31.52 | $36.90 | 900 |
| 2022-01-05 | -31.52 | $36.90 | 1000 |
| 2022-01-04 | -35.42 | $36.70 | 3943 |
| 2022-01-03 | -24.94 | $37.03 | 500 |
| 2021-12-31 | -3.08 | $37.88 | 3000 |
| 2021-12-30 | -44.73 | $36.26 | 5800 |
| 2021-12-29 | -38.30 | $36.51 | 5615 |
| 2021-12-28 | -42.65 | $36.20 | 5300 |
| 2021-12-27 | -41.47 | $36.25 | 6217 |
| 2021-12-23 | -33.63 | $36.49 | 2400 |
| 2021-12-22 | -43.21 | $35.35 | 4506 |
| 2021-12-21 | -55.34 | $35.35 | 2049 |
| 2021-12-20 | -55.34 | $35.35 | 230 |
| 2021-12-17 | -52.91 | $35.45 | 1900 |
| 2021-12-16 | -46.60 | $35.71 | 815 |
| 2021-12-15 | -31.07 | $36.35 | 4541 |
| 2021-12-14 | -47.57 | $35.67 | 2604 |
| 2021-12-13 | -67.23 | $34.86 | 3239 |
| 2021-12-10 | -39.81 | $35.99 | 1620 |
| 2021-12-09 | -72.33 | $34.65 | 2300 |
| 2021-12-08 | -40.78 | $35.95 | 1402 |
| 2021-12-07 | -67.48 | $34.85 | 1625 |
| 2021-12-06 | -71.12 | $34.70 | 10105 |
| 2021-12-03 | -85.44 | $34.11 | 1050 |
| 2021-12-02 | -85.44 | $34.11 | 1125 |
| 2021-12-01 | -85.44 | $34.11 | 700 |
| 2021-11-30 | -75.97 | $34.50 | 8102 |
| 2021-11-29 | -28.40 | $36.46 | 300 |
| 2021-11-26 | -44.66 | $35.79 | 2733 |
| 2021-11-24 | -33.46 | $36.75 | 337 |
| 2021-11-23 | -41.06 | $36.55 | 600 |
| 2021-11-22 | -10.00 | $36.98 | 2322 |
| 2021-11-19 | 0.00 | $37.20 | 3300 |
| 2021-11-18 | -37.00 | $36.26 | 1162 |
| 2021-11-17 | -37.00 | $36.26 | 423 |
| 2021-11-16 | 0.00 | $37.00 | 1200 |
| 2021-11-15 | 0.00 | $37.00 | 2100 |
| 2021-11-12 | -18.40 | $36.40 | 600 |
| 2021-11-11 | -23.01 | $36.25 | 900 |
| 2021-11-10 | -18.40 | $36.40 | 2300 |
| 2021-11-09 | -18.71 | $36.39 | 650 |
| 2021-11-08 | -18.71 | $36.39 | 1015 |
| 2021-11-05 | -38.34 | $35.75 | 4100 |
| 2021-11-04 | -30.67 | $36.00 | 4839 |
| 2021-11-03 | -31.75 | $35.89 | 1400 |
| 2021-11-02 | -38.10 | $35.69 | 6827 |
| 2021-11-01 | -44.13 | $35.50 | 4244 |
| 2021-10-29 | -49.21 | $35.34 | 1613 |
| 2021-10-28 | -41.90 | $35.57 | 919 |
| 2021-10-27 | -49.21 | $35.34 | 2049 |
| 2021-10-26 | 0.00 | $36.89 | 2500 |
| 2021-10-25 | -33.46 | $35.40 | 1300 |
| 2021-10-22 | -47.62 | $35.25 | 600 |
| 2021-10-21 | -49.24 | $35.38 | 1820 |
| 2021-10-20 | -99.09 | $33.74 | 6800 |
| 2021-10-19 | -87.39 | $34.15 | 1325 |
| 2021-10-18 | -84.91 | $34.35 | 417 |
| 2021-10-15 | -74.29 | $34.80 | 1100 |
| 2021-10-14 | -81.37 | $34.50 | 800 |
| 2021-10-13 | -75.47 | $34.75 | 2300 |
| 2021-10-12 | -45.99 | $36.00 | 2215 |
| 2021-10-11 | -91.27 | $34.08 | 600 |
| 2021-10-08 | -67.45 | $35.09 | 1006 |
| 2021-10-07 | -72.41 | $34.88 | 3100 |
| 2021-10-06 | -66.51 | $35.13 | 1400 |
| 2021-10-05 | -63.44 | $35.26 | 1700 |
| 2021-10-04 | -66.98 | $35.11 | 1300 |
| 2021-10-01 | -61.08 | $35.36 | 817 |
| 2021-09-30 | -42.69 | $36.14 | 316 |
| 2021-09-29 | -45.05 | $36.04 | 300 |
| 2021-09-28 | -44.81 | $36.05 | 3400 |
| 2021-09-27 | -71.36 | $36.38 | 3322 |
| 2021-09-24 | -72.50 | $36.50 | 3500 |
| 2021-09-23 | -65.52 | $37.00 | 602 |
| 2021-09-22 | -62.91 | $37.00 | 4223 |
| 2021-09-21 | -51.66 | $37.17 | 1300 |
| 2021-09-20 | -59.60 | $37.05 | 530 |
| 2021-09-17 | -18.38 | $37.95 | 6900 |
| 2021-09-16 | -27.03 | $37.79 | 375 |
| 2021-09-15 | -27.03 | $37.79 | 531 |
| 2021-09-14 | -18.38 | $37.95 | 400 |
| 2021-09-13 | -74.88 | $36.95 | 2101 |
| 2021-09-10 | -60.10 | $37.25 | 237 |
| 2021-09-09 | -60.10 | $37.25 | 168 |
| 2021-09-08 | -60.10 | $37.25 | 134 |
| 2021-09-07 | -60.10 | $37.25 | 1920 |
| 2021-09-03 | -64.04 | $37.17 | 100 |
| 2021-09-02 | -70.08 | $37.17 | — |
| 2021-09-01 | -71.48 | $37.17 | 500 |
| 2021-08-31 | -40.40 | $37.40 | 3800 |
| 2021-08-30 | -45.45 | $37.20 | 3111 |
| 2021-08-27 | -44.19 | $37.25 | 7426 |
| 2021-08-26 | -44.19 | $37.25 | 2100 |
| 2021-08-25 | -55.56 | $36.80 | 1200 |
| 2021-08-24 | -43.18 | $37.29 | 6300 |
| 2021-08-23 | -28.79 | $37.86 | 500 |
| 2021-08-20 | -20.45 | $38.19 | 1207 |
| 2021-08-19 | -54.55 | $36.84 | 200 |
| 2021-08-18 | -49.49 | $37.04 | 2200 |
| 2021-08-17 | -51.52 | $36.96 | 2400 |
| 2021-08-16 | -53.19 | $37.24 | 2133 |
| 2021-08-13 | -52.77 | $37.26 | 1700 |
| 2021-08-12 | -35.96 | $38.05 | — |
| 2021-08-11 | -35.96 | $38.05 | 6513 |
| 2021-08-10 | -34.04 | $38.14 | 2608 |
| 2021-08-09 | -28.51 | $38.40 | 2000 |
| 2021-08-06 | -30.00 | $38.33 | 708 |
| 2021-08-05 | -15.74 | $39.00 | 4406 |
| 2021-08-04 | -18.09 | $38.89 | 700 |
| 2021-08-03 | -46.27 | $38.25 | 6000 |
| 2021-08-02 | -62.73 | $37.72 | 500 |
| 2021-07-30 | -72.56 | $37.73 | 5300 |
| 2021-07-29 | -84.02 | $37.69 | 245 |
| 2021-07-28 | -83.61 | $37.70 | 532 |
| 2021-07-27 | -55.72 | $37.84 | 1212 |
| 2021-07-26 | -56.31 | $37.82 | 600 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
35.10
2026-07-23
Close Price
$44.15
Vol: 7531Average Directional Index - Detailed Analysis
Minimum
6.49
Average
22.03
Maximum
52.61
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 35.10 | $44.15 | 7531 |
| 2026-07-22 | 35.78 | $44.49 | 10500 |
| 2026-07-21 | 36.23 | $45.26 | 10900 |
| 2026-07-20 | 36.03 | $45.87 | 7714 |
| 2026-07-17 | 35.97 | $46.15 | 13906 |
| 2026-07-16 | 35.02 | $47.45 | 6800 |
| 2026-07-15 | 34.16 | $45.68 | 9600 |
| 2026-07-14 | 33.76 | $45.45 | 2301 |
| 2026-07-13 | 33.51 | $45.29 | 1400 |
| 2026-07-10 | 33.30 | $44.65 | 3804 |
| 2026-07-09 | 33.25 | $44.65 | 7100 |
| 2026-07-08 | 33.22 | $44.29 | 7100 |
| 2026-07-07 | 33.31 | $43.49 | 2100 |
| 2026-07-06 | 33.48 | $43.73 | 2900 |
| 2026-07-02 | 33.50 | $44.40 | 4100 |
| 2026-07-01 | 33.12 | $45.73 | 4045 |
| 2026-06-30 | 32.30 | $44.38 | 3300 |
| 2026-06-29 | 31.77 | $44.35 | 10111 |
| 2026-06-26 | 31.20 | $45.52 | 77931 |
| 2026-06-25 | 31.05 | $45.49 | 3400 |
| 2026-06-24 | 31.13 | $45.23 | 12433 |
| 2026-06-23 | 31.21 | $44.61 | 5310 |
| 2026-06-22 | 31.85 | $43.51 | 5300 |
| 2026-06-18 | 32.49 | $44.71 | 17319 |
| 2026-06-17 | 32.98 | $43.93 | 6600 |
| 2026-06-16 | 33.65 | $44.19 | 6110 |
| 2026-06-15 | 34.17 | $44.78 | 4432 |
| 2026-06-12 | 34.19 | $45.00 | 4800 |
| 2026-06-11 | 33.96 | $44.64 | 4730 |
| 2026-06-10 | 33.73 | $44.67 | 8500 |
| 2026-06-09 | 33.56 | $43.40 | 5406 |
| 2026-06-08 | 33.57 | $42.29 | 3500 |
| 2026-06-05 | 34.00 | $42.25 | 2503 |
| 2026-06-04 | 34.58 | $42.25 | 11825 |
| 2026-06-03 | 35.19 | $40.42 | 10400 |
| 2026-06-02 | 36.78 | $41.96 | 2400 |
| 2026-06-01 | 36.80 | $42.24 | 5639 |
| 2026-05-29 | 36.60 | $43.39 | 5500 |
| 2026-05-28 | 36.39 | $42.97 | 6468 |
| 2026-05-27 | 36.28 | $42.91 | 4104 |
| 2026-05-26 | 36.24 | $42.32 | 4800 |
| 2026-05-22 | 36.20 | $42.66 | 5600 |
| 2026-05-21 | 36.25 | $42.87 | 6846 |
| 2026-05-20 | 36.31 | $42.70 | 5014 |
| 2026-05-19 | 36.32 | $42.50 | 3200 |
| 2026-05-18 | 36.56 | $42.20 | 9523 |
| 2026-05-15 | 36.81 | $41.45 | 5340 |
| 2026-05-14 | 37.08 | $42.71 | 3208 |
| 2026-05-13 | 36.56 | $42.92 | 6200 |
| 2026-05-12 | 36.01 | $42.73 | 4300 |
| 2026-05-11 | 35.58 | $42.36 | 6135 |
| 2026-05-08 | 35.13 | $43.55 | 1941 |
| 2026-05-07 | 33.92 | $44.25 | 6920 |
| 2026-05-06 | 32.17 | $44.15 | 7540 |
| 2026-05-05 | 31.04 | $43.60 | 5100 |
| 2026-05-04 | 30.21 | $42.70 | 12726 |
| 2026-05-01 | 29.59 | $42.66 | 4100 |
| 2026-04-30 | 28.79 | $42.20 | 11600 |
| 2026-04-29 | 27.95 | $42.22 | 2903 |
| 2026-04-28 | 26.67 | $43.05 | 14623 |
| 2026-04-27 | 25.33 | $41.90 | 8400 |
| 2026-04-24 | 24.21 | $41.88 | 2301 |
| 2026-04-23 | 23.08 | $41.43 | 4108 |
| 2026-04-22 | 21.94 | $41.81 | 3446 |
| 2026-04-21 | 20.74 | $41.13 | 12448 |
| 2026-04-20 | 19.61 | $41.15 | 4900 |
| 2026-04-17 | 18.48 | $41.72 | 7803 |
| 2026-04-16 | 17.30 | $41.02 | 5900 |
| 2026-04-15 | 16.35 | $41.00 | 2741 |
| 2026-04-14 | 15.00 | $41.10 | 2100 |
| 2026-04-13 | 13.58 | $41.28 | 8400 |
| 2026-04-10 | 12.58 | $40.50 | 10517 |
| 2026-04-09 | 11.61 | $39.82 | 5416 |
| 2026-04-08 | 11.17 | $39.03 | 5200 |
| 2026-04-07 | 10.48 | $38.63 | 4142 |
| 2026-04-06 | 10.16 | $38.35 | 3700 |
| 2026-04-02 | 9.81 | $38.38 | 2305 |
| 2026-04-01 | 9.54 | $38.61 | 2720 |
| 2026-03-31 | 8.96 | $38.20 | 3415 |
| 2026-03-30 | 8.65 | $39.60 | 7600 |
| 2026-03-27 | 7.87 | $38.47 | 3038 |
| 2026-03-26 | 7.57 | $38.55 | 3100 |
| 2026-03-25 | 7.23 | $38.34 | 3100 |
| 2026-03-24 | 7.17 | $38.75 | 4223 |
| 2026-03-23 | 6.84 | $39.29 | 6715 |
| 2026-03-20 | 6.49 | $38.13 | 21829 |
| 2026-03-19 | 6.82 | $38.22 | 7199 |
| 2026-03-18 | 7.14 | $38.29 | 11500 |
| 2026-03-17 | 7.36 | $39.07 | 14626 |
| 2026-03-16 | 7.14 | $39.60 | 10800 |
| 2026-03-13 | 6.90 | $38.71 | 13816 |
| 2026-03-12 | 7.20 | $38.31 | 4040 |
| 2026-03-11 | 7.51 | $38.66 | 12500 |
| 2026-03-10 | 7.86 | $38.35 | 6004 |
| 2026-03-09 | 7.93 | $38.30 | 79800 |
| 2026-03-06 | 8.00 | $39.06 | 27500 |
| 2026-03-05 | 8.27 | $38.46 | 9800 |
| 2026-03-04 | 8.07 | $39.65 | 1811 |
| 2026-03-03 | 8.36 | $39.48 | 4939 |
| 2026-03-02 | 8.58 | $40.19 | 43805 |
| 2026-02-27 | 8.81 | $38.72 | 14033 |
| 2026-02-26 | 8.61 | $39.99 | 3900 |
| 2026-02-25 | 8.73 | $39.64 | 12510 |
| 2026-02-24 | 8.86 | $39.74 | 8003 |
| 2026-02-23 | 8.89 | $39.11 | 6834 |
| 2026-02-20 | 8.92 | $40.53 | 3000 |
| 2026-02-19 | 9.02 | $40.25 | 6600 |
| 2026-02-18 | 9.13 | $40.36 | 10300 |
| 2026-02-17 | 9.30 | $40.21 | 5905 |
| 2026-02-13 | 9.71 | $39.90 | 16900 |
| 2026-02-12 | 10.01 | $40.58 | 3700 |
| 2026-02-11 | 10.48 | $40.57 | 12600 |
| 2026-02-10 | 10.89 | $42.11 | 2900 |
| 2026-02-09 | 10.56 | $42.46 | 1809 |
| 2026-02-06 | 10.02 | $42.04 | 12400 |
| 2026-02-05 | 9.45 | $43.98 | 7500 |
| 2026-02-04 | 8.83 | $42.01 | 11532 |
| 2026-02-03 | 8.79 | $41.95 | 2300 |
| 2026-02-02 | 8.54 | $42.00 | 5800 |
| 2026-01-30 | 8.27 | $40.92 | 6606 |
| 2026-01-29 | 8.42 | $40.69 | 4500 |
| 2026-01-28 | 8.66 | $39.63 | 3629 |
| 2026-01-27 | 8.85 | $40.39 | 2346 |
| 2026-01-26 | 9.05 | $40.43 | 5800 |
| 2026-01-23 | 9.26 | $39.55 | 4800 |
| 2026-01-22 | 9.65 | $40.60 | 3900 |
| 2026-01-21 | 9.32 | $41.25 | 6800 |
| 2026-01-20 | 8.98 | $39.36 | 2500 |
| 2026-01-16 | 9.12 | $40.02 | 5000 |
| 2026-01-15 | 8.93 | $40.40 | 2807 |
| 2026-01-14 | 8.72 | $39.92 | 2413 |
| 2026-01-13 | 9.07 | $39.31 | 3200 |
| 2026-01-12 | 9.50 | $39.83 | 5426 |
| 2026-01-09 | 9.96 | $40.18 | 4300 |
| 2026-01-08 | 10.23 | $40.69 | 3909 |
| 2026-01-07 | 10.20 | $39.46 | 4800 |
| 2026-01-06 | 10.52 | $39.37 | 11500 |
| 2026-01-05 | 10.93 | $39.97 | 5500 |
| 2026-01-02 | 11.25 | $39.68 | 30143 |
| 2025-12-31 | 11.65 | $39.85 | 5641 |
| 2025-12-30 | 12.07 | $40.42 | 2610 |
| 2025-12-29 | 12.53 | $40.76 | 4417 |
| 2025-12-26 | 12.77 | $40.88 | 2549 |
| 2025-12-24 | 13.39 | $41.04 | 2526 |
| 2025-12-23 | 13.96 | $41.34 | 2300 |
| 2025-12-22 | 14.64 | $42.10 | 3600 |
| 2025-12-19 | 15.04 | $42.40 | 20510 |
| 2025-12-18 | 15.61 | $43.18 | 7700 |
| 2025-12-17 | 15.79 | $44.12 | 9000 |
| 2025-12-16 | 15.92 | $43.57 | 8300 |
| 2025-12-15 | 16.27 | $42.62 | 8617 |
| 2025-12-12 | 16.69 | $40.28 | 7911 |
| 2025-12-11 | 16.94 | $40.35 | 13200 |
| 2025-12-10 | 17.07 | $39.56 | 21400 |
| 2025-12-09 | 17.20 | $40.48 | 4514 |
| 2025-12-08 | 17.72 | $40.23 | 3300 |
| 2025-12-05 | 18.27 | $40.70 | 2149 |
| 2025-12-04 | 18.46 | $40.81 | 4439 |
| 2025-12-03 | 18.66 | $41.59 | 5735 |
| 2025-12-02 | 18.56 | $40.58 | 12137 |
| 2025-12-01 | 18.90 | $39.30 | 35434 |
| 2025-11-28 | 19.24 | $40.60 | 5800 |
| 2025-11-26 | 18.90 | $40.52 | 6709 |
| 2025-11-25 | 18.70 | $40.28 | 5331 |
| 2025-11-24 | 18.68 | $38.74 | 4612 |
| 2025-11-21 | 19.22 | $39.14 | 18700 |
| 2025-11-20 | 19.79 | $38.27 | 11400 |
| 2025-11-19 | 20.58 | $38.86 | 7300 |
| 2025-11-18 | 21.22 | $38.81 | 4007 |
| 2025-11-17 | 21.89 | $39.33 | 15800 |
| 2025-11-14 | 22.40 | $40.02 | 14621 |
| 2025-11-13 | 22.47 | $40.35 | 13812 |
| 2025-11-12 | 22.05 | $40.22 | 9300 |
| 2025-11-11 | 21.72 | $41.10 | 9200 |
| 2025-11-10 | 21.38 | $39.80 | 11347 |
| 2025-11-07 | 21.34 | $39.00 | 4548 |
| 2025-11-06 | 21.50 | $38.96 | 4530 |
| 2025-11-05 | 21.77 | $40.03 | 6816 |
| 2025-11-04 | 21.49 | $39.44 | 6041 |
| 2025-11-03 | 21.22 | $39.47 | 6915 |
| 2025-10-31 | 21.11 | $39.78 | 10800 |
| 2025-10-30 | 21.00 | $40.30 | 10300 |
| 2025-10-29 | 20.45 | $39.40 | 17438 |
| 2025-10-28 | 19.87 | $40.32 | 18500 |
| 2025-10-27 | 19.51 | $39.60 | 13100 |
| 2025-10-24 | 19.00 | $40.24 | 10502 |
| 2025-10-23 | 18.72 | $39.42 | 19110 |
| 2025-10-22 | 18.68 | $39.70 | 12309 |
| 2025-10-21 | 18.62 | $39.48 | 15112 |
| 2025-10-20 | 18.56 | $39.69 | 6127 |
| 2025-10-17 | 18.23 | $38.80 | 7007 |
| 2025-10-16 | 18.26 | $38.07 | 8801 |
| 2025-10-15 | 18.46 | $40.18 | 11307 |
| 2025-10-14 | 17.51 | $40.15 | 9200 |
| 2025-10-13 | 16.98 | $39.00 | 8613 |
| 2025-10-10 | 17.15 | $37.79 | 7500 |
| 2025-10-09 | 17.72 | $38.97 | 8200 |
| 2025-10-08 | 18.16 | $38.70 | 5907 |
| 2025-10-07 | 18.33 | $38.05 | 4733 |
| 2025-10-06 | 18.87 | $38.62 | 22700 |
| 2025-10-03 | 19.40 | $38.05 | 12725 |
| 2025-10-02 | 20.17 | $37.75 | 9317 |
| 2025-10-01 | 21.22 | $38.10 | 19100 |
| 2025-09-30 | 22.13 | $38.81 | 10000 |
| 2025-09-29 | 22.86 | $38.18 | 5500 |
| 2025-09-26 | 23.93 | $38.69 | 4341 |
| 2025-09-25 | 24.85 | $38.78 | 6900 |
| 2025-09-24 | 25.65 | $39.06 | 11743 |
| 2025-09-23 | 26.40 | $39.38 | 14824 |
| 2025-09-22 | 27.03 | $39.62 | 14323 |
| 2025-09-19 | 27.93 | $40.01 | 90929 |
| 2025-09-18 | 28.86 | $40.24 | 18249 |
| 2025-09-17 | 29.41 | $39.49 | 27600 |
| 2025-09-16 | 29.99 | $39.51 | 24226 |
| 2025-09-15 | 30.60 | $40.67 | 12700 |
| 2025-09-12 | 30.40 | $41.05 | 12747 |
| 2025-09-11 | 30.20 | $41.18 | 14845 |
| 2025-09-10 | 30.09 | $40.43 | 13500 |
| 2025-09-09 | 30.06 | $40.88 | 35933 |
| 2025-09-08 | 30.03 | $40.89 | 24100 |
| 2025-09-05 | 29.93 | $40.35 | 39100 |
| 2025-09-04 | 29.83 | $40.51 | 63600 |
| 2025-09-03 | 29.98 | $38.50 | 133813 |
| 2025-09-02 | 30.13 | $41.47 | 12100 |
| 2025-08-29 | 28.70 | $41.61 | 49345 |
| 2025-08-28 | 27.19 | $41.44 | 32244 |
| 2025-08-27 | 25.83 | $41.30 | 20713 |
| 2025-08-26 | 24.39 | $41.73 | 119018 |
| 2025-08-25 | 23.08 | $41.22 | 199617 |
| 2025-08-22 | 21.70 | $42.35 | 25912 |
| 2025-08-21 | 20.44 | $40.55 | 24900 |
| 2025-08-20 | 19.71 | $39.05 | 8800 |
| 2025-08-19 | 19.62 | $37.52 | 3212 |
| 2025-08-18 | 19.82 | $38.21 | 7100 |
| 2025-08-15 | 19.81 | $37.69 | 39000 |
| 2025-08-14 | 19.80 | $39.90 | 36700 |
| 2025-08-13 | 18.56 | $39.70 | 38701 |
| 2025-08-12 | 17.36 | $37.90 | 8801 |
| 2025-08-11 | 17.36 | $36.94 | 3734 |
| 2025-08-08 | 17.95 | $36.88 | 1429 |
| 2025-08-07 | 18.38 | $36.65 | 7700 |
| 2025-08-06 | 19.21 | $36.70 | 2100 |
| 2025-08-05 | 19.69 | $36.96 | 5440 |
| 2025-08-04 | 20.20 | $36.78 | 2832 |
| 2025-08-01 | 20.27 | $36.60 | 8100 |
| 2025-07-31 | 20.23 | $36.87 | 6761 |
| 2025-07-30 | 20.20 | $37.25 | 5709 |
| 2025-07-29 | 20.57 | $37.98 | 3300 |
| 2025-07-28 | 21.15 | $37.91 | 7525 |
| 2025-07-25 | 21.57 | $37.50 | 2229 |
| 2025-07-24 | 21.69 | $37.42 | 2100 |
| 2025-07-23 | 21.81 | $38.13 | 2005 |
| 2025-07-22 | 22.45 | $38.06 | 5200 |
| 2025-07-21 | 23.21 | $37.67 | 6000 |
| 2025-07-18 | 23.88 | $36.77 | 6536 |
| 2025-07-17 | 24.58 | $37.46 | 6727 |
| 2025-07-16 | 25.77 | $37.68 | 9407 |
| 2025-07-15 | 27.00 | $37.31 | 11400 |
| 2025-07-14 | 28.34 | $38.06 | 6057 |
| 2025-07-11 | 29.29 | $37.64 | 3800 |
| 2025-07-10 | 30.53 | $38.50 | 2741 |
| 2025-07-09 | 31.01 | $38.44 | 2800 |
| 2025-07-08 | 31.67 | $37.48 | 3713 |
| 2025-07-07 | 31.69 | $37.95 | 5500 |
| 2025-07-03 | 31.58 | $38.51 | 2443 |
| 2025-07-02 | 31.09 | $37.11 | 3100 |
| 2025-07-01 | 31.12 | $37.71 | 2009 |
| 2025-06-30 | 31.14 | $37.00 | 5600 |
| 2025-06-27 | 31.27 | $36.62 | 23100 |
| 2025-06-26 | 31.45 | $36.95 | 4446 |
| 2025-06-25 | 31.92 | $36.61 | 3300 |
| 2025-06-24 | 32.42 | $37.10 | 2447 |
| 2025-06-23 | 32.51 | $36.85 | 7800 |
| 2025-06-20 | 32.61 | $36.61 | 9700 |
| 2025-06-18 | 32.68 | $37.21 | 2900 |
| 2025-06-17 | 32.75 | $36.63 | 7840 |
| 2025-06-16 | 33.08 | $36.91 | 2115 |
| 2025-06-13 | 33.21 | $36.60 | 4518 |
| 2025-06-12 | 33.46 | $37.42 | 1700 |
| 2025-06-11 | 33.30 | $37.19 | 3300 |
| 2025-06-10 | 33.06 | $37.62 | 1900 |
| 2025-06-09 | 33.01 | $37.23 | 3600 |
| 2025-06-06 | 32.95 | $36.90 | 6228 |
| 2025-06-05 | 33.10 | $36.83 | 2400 |
| 2025-06-04 | 33.37 | $36.81 | 3400 |
| 2025-06-03 | 33.65 | $37.18 | 2930 |
| 2025-06-02 | 33.53 | $36.90 | 2500 |
| 2025-05-30 | 33.53 | $37.35 | 6800 |
| 2025-05-29 | 33.53 | $38.19 | 4900 |
| 2025-05-28 | 33.72 | $36.60 | 1900 |
| 2025-05-27 | 34.62 | $37.42 | 1622 |
| 2025-05-23 | 34.98 | $36.91 | 4700 |
| 2025-05-22 | 35.44 | $36.60 | 2710 |
| 2025-05-21 | 35.76 | $37.46 | 2700 |
| 2025-05-20 | 36.09 | $37.27 | 800 |
| 2025-05-19 | 35.96 | $38.06 | 1344 |
| 2025-05-16 | 35.19 | $38.08 | 5512 |
| 2025-05-15 | 34.37 | $39.30 | 4500 |
| 2025-05-14 | 33.33 | $38.30 | 8400 |
| 2025-05-13 | 32.23 | $39.61 | 4200 |
| 2025-05-12 | 31.26 | $38.50 | 9400 |
| 2025-05-09 | 30.23 | $36.82 | 3541 |
| 2025-05-08 | 30.18 | $36.74 | 6137 |
| 2025-05-07 | 30.11 | $36.81 | 3449 |
| 2025-05-06 | 29.57 | $36.95 | 4800 |
| 2025-05-05 | 29.00 | $36.62 | 2441 |
| 2025-05-02 | 27.81 | $37.36 | 3842 |
| 2025-05-01 | 26.45 | $36.07 | 3700 |
| 2025-04-30 | 25.41 | $36.78 | 5500 |
| 2025-04-29 | 24.32 | $35.48 | 6132 |
| 2025-04-28 | 23.64 | $35.29 | 4300 |
| 2025-04-25 | 23.18 | $35.40 | 5929 |
| 2025-04-24 | 22.60 | $35.39 | 6125 |
| 2025-04-23 | 21.79 | $35.17 | 3843 |
| 2025-04-22 | 21.69 | $35.10 | 7700 |
| 2025-04-21 | 21.58 | $34.58 | 5812 |
| 2025-04-17 | 21.70 | $34.62 | 6321 |
| 2025-04-16 | 21.83 | $34.82 | 5500 |
| 2025-04-15 | 22.02 | $35.02 | 4344 |
| 2025-04-14 | 21.93 | $34.77 | 6700 |
| 2025-04-11 | 21.85 | $35.03 | 3626 |
| 2025-04-10 | 21.47 | $35.76 | 4000 |
| 2025-04-09 | 20.47 | $37.70 | 7500 |
| 2025-04-08 | 19.41 | $35.43 | 6200 |
| 2025-04-07 | 18.48 | $36.39 | 6543 |
| 2025-04-04 | 18.01 | $35.30 | 5600 |
| 2025-04-03 | 18.10 | $35.62 | 7000 |
| 2025-04-02 | 17.64 | $36.79 | 3700 |
| 2025-04-01 | 16.59 | $36.36 | 1900 |
| 2025-03-31 | 15.83 | $36.08 | 5445 |
| 2025-03-28 | 15.03 | $36.55 | 2800 |
| 2025-03-27 | 13.70 | $37.45 | 3335 |
| 2025-03-26 | 12.43 | $36.20 | 4300 |
| 2025-03-25 | 11.63 | $35.95 | 2000 |
| 2025-03-24 | 11.11 | $35.92 | 4530 |
| 2025-03-21 | 10.57 | $35.77 | 16907 |
| 2025-03-20 | 10.37 | $35.93 | 1400 |
| 2025-03-19 | 9.97 | $35.97 | 11715 |
| 2025-03-18 | 9.55 | $35.80 | 5000 |
| 2025-03-17 | 9.56 | $35.70 | 3530 |
| 2025-03-14 | 9.66 | $35.76 | 2700 |
| 2025-03-13 | 9.76 | $35.66 | 3100 |
| 2025-03-12 | 9.87 | $35.85 | 4516 |
| 2025-03-11 | 10.16 | $35.70 | 3340 |
| 2025-03-10 | 10.32 | $35.90 | 2910 |
| 2025-03-07 | 10.39 | $35.89 | 4400 |
| 2025-03-06 | 10.47 | $35.86 | 2000 |
| 2025-03-05 | 10.92 | $35.78 | 7400 |
| 2025-03-04 | 11.35 | $36.02 | 4430 |
| 2025-03-03 | 11.71 | $36.12 | 2800 |
| 2025-02-28 | 12.22 | $36.38 | 3600 |
| 2025-02-27 | 12.56 | $35.82 | 2000 |
| 2025-02-26 | 12.63 | $36.09 | 4236 |
| 2025-02-25 | 12.74 | $35.80 | 6415 |
| 2025-02-24 | 12.85 | $35.78 | 3600 |
| 2025-02-21 | 12.94 | $35.76 | 7911 |
| 2025-02-20 | 13.04 | $36.43 | 4538 |
| 2025-02-19 | 13.43 | $36.77 | 3000 |
| 2025-02-18 | 13.80 | $36.90 | 6003 |
| 2025-02-14 | 14.28 | $36.56 | 3400 |
| 2025-02-13 | 14.78 | $37.16 | 2506 |
| 2025-02-12 | 15.51 | $36.56 | 4706 |
| 2025-02-11 | 16.07 | $36.37 | 10000 |
| 2025-02-10 | 16.52 | $36.63 | 4200 |
| 2025-02-07 | 17.24 | $36.12 | 2730 |
| 2025-02-06 | 17.53 | $37.05 | 2904 |
| 2025-02-05 | 18.44 | $37.13 | 3033 |
| 2025-02-04 | 19.16 | $37.00 | 2900 |
| 2025-02-03 | 19.83 | $35.57 | 12800 |
| 2025-01-31 | 20.13 | $36.46 | 5200 |
| 2025-01-30 | 21.17 | $36.46 | 3126 |
| 2025-01-29 | 22.06 | $36.36 | 13700 |
| 2025-01-28 | 23.00 | $37.49 | 5810 |
| 2025-01-27 | 24.08 | $37.10 | 9342 |
| 2025-01-24 | 25.32 | $36.00 | 4513 |
| 2025-01-23 | 26.00 | $35.70 | 4717 |
| 2025-01-22 | 26.71 | $35.52 | 6400 |
| 2025-01-21 | 27.37 | $35.83 | 10800 |
| 2025-01-17 | 27.89 | $35.54 | 6200 |
| 2025-01-16 | 28.29 | $35.11 | 5900 |
| 2025-01-15 | 28.70 | $36.48 | 6100 |
| 2025-01-14 | 29.47 | $35.97 | 4939 |
| 2025-01-13 | 29.74 | $34.60 | 6400 |
| 2025-01-10 | 29.18 | $33.66 | 8800 |
| 2025-01-08 | 28.60 | $34.76 | 9220 |
| 2025-01-07 | 28.27 | $35.34 | 5700 |
| 2025-01-06 | 26.90 | $35.67 | 6202 |
| 2025-01-03 | 25.72 | $36.82 | 4000 |
| 2025-01-02 | 24.75 | $36.83 | 9730 |
| 2024-12-31 | 23.81 | $38.20 | 3503 |
| 2024-12-30 | 23.32 | $37.91 | 5000 |
| 2024-12-27 | 22.80 | $38.35 | 6300 |
| 2024-12-26 | 22.25 | $38.98 | 4000 |
| 2024-12-24 | 21.28 | $38.41 | 3005 |
| 2024-12-23 | 19.98 | $37.95 | 9726 |
| 2024-12-20 | 18.61 | $39.31 | 24900 |
| 2024-12-19 | 17.16 | $38.49 | 7600 |
| 2024-12-18 | 15.91 | $38.81 | 6408 |
| 2024-12-17 | 14.68 | $41.10 | 5000 |
| 2024-12-16 | 14.28 | $41.36 | 6636 |
| 2024-12-13 | 13.87 | $42.32 | 2500 |
| 2024-12-12 | 13.83 | $42.10 | 2800 |
| 2024-12-11 | 13.79 | $42.39 | 10010 |
| 2024-12-10 | 13.88 | $42.04 | 4700 |
| 2024-12-09 | 13.75 | $41.44 | 6000 |
| 2024-12-06 | 13.62 | $41.90 | 3330 |
| 2024-12-05 | 13.53 | $42.33 | 5400 |
| 2024-12-04 | 13.53 | $42.70 | 9600 |
| 2024-12-03 | 13.53 | $41.74 | 3000 |
| 2024-12-02 | 12.98 | $41.65 | 11712 |
| 2024-11-29 | 12.76 | $40.82 | 8603 |
| 2024-11-27 | 12.20 | $41.90 | 3800 |
| 2024-11-26 | 12.03 | $41.64 | 10646 |
| 2024-11-25 | 11.85 | $42.51 | 7500 |
| 2024-11-22 | 12.22 | $42.58 | 5441 |
| 2024-11-21 | 12.56 | $42.20 | 7100 |
| 2024-11-20 | 13.21 | $41.80 | 6700 |
| 2024-11-19 | 13.88 | $42.63 | 3926 |
| 2024-11-18 | 14.08 | $42.68 | 3100 |
| 2024-11-15 | 14.29 | $42.20 | 7000 |
| 2024-11-14 | 14.51 | $42.65 | 19522 |
| 2024-11-13 | 14.74 | $42.66 | 9500 |
| 2024-11-12 | 14.52 | $43.94 | 5334 |
| 2024-11-11 | 13.82 | $44.00 | 9919 |
| 2024-11-08 | 13.09 | $42.53 | 5910 |
| 2024-11-07 | 12.82 | $41.80 | 10300 |
| 2024-11-06 | 12.58 | $42.41 | 38400 |
| 2024-11-05 | 12.34 | $40.86 | 5129 |
| 2024-11-04 | 12.94 | $39.89 | 3200 |
| 2024-11-01 | 13.27 | $39.43 | 11000 |
| 2024-10-31 | 13.71 | $39.67 | 7600 |
| 2024-10-30 | 13.97 | $39.74 | 3800 |
| 2024-10-29 | 14.46 | $39.95 | 6249 |
| 2024-10-28 | 14.98 | $41.09 | 8619 |
| 2024-10-25 | 15.75 | $39.95 | 4300 |
| 2024-10-24 | 16.46 | $40.64 | 5600 |
| 2024-10-23 | 17.30 | $40.79 | 2940 |
| 2024-10-22 | 18.04 | $41.49 | 3300 |
| 2024-10-21 | 18.57 | $41.71 | 4313 |
| 2024-10-18 | 19.14 | $42.31 | 9900 |
| 2024-10-17 | 19.28 | $41.53 | 15814 |
| 2024-10-16 | 19.90 | $41.05 | 7000 |
| 2024-10-15 | 20.31 | $39.01 | 13347 |
| 2024-10-14 | 21.22 | $38.23 | 1300 |
| 2024-10-11 | 21.53 | $38.29 | 10900 |
| 2024-10-10 | 22.10 | $38.16 | 9340 |
| 2024-10-09 | 22.27 | $38.30 | 4800 |
| 2024-10-08 | 22.44 | $38.68 | 6800 |
| 2024-10-07 | 22.62 | $40.31 | 10800 |
| 2024-10-04 | 23.75 | $41.24 | 8100 |
| 2024-10-03 | 24.93 | $40.91 | 15000 |
| 2024-10-02 | 25.76 | $41.00 | 6900 |
| 2024-10-01 | 26.64 | $41.06 | 7700 |
| 2024-09-30 | 26.95 | $41.65 | 1700 |
| 2024-09-27 | 26.96 | $41.75 | 2822 |
| 2024-09-26 | 26.97 | $41.32 | 10622 |
| 2024-09-25 | 26.98 | $41.29 | 7600 |
| 2024-09-24 | 27.28 | $40.98 | 5000 |
| 2024-09-23 | 27.59 | $41.15 | 2400 |
| 2024-09-20 | 27.66 | $41.15 | 28506 |
| 2024-09-19 | 27.73 | $41.79 | 6300 |
| 2024-09-18 | 27.38 | $41.04 | 13800 |
| 2024-09-17 | 27.23 | $41.20 | 8700 |
| 2024-09-16 | 26.73 | $41.12 | 10844 |
| 2024-09-13 | 26.21 | $41.80 | 15719 |
| 2024-09-12 | 25.65 | $39.85 | 3808 |
| 2024-09-11 | 25.71 | $39.54 | 4705 |
| 2024-09-10 | 25.80 | $39.95 | 4004 |
| 2024-09-09 | 25.75 | $39.50 | 7718 |
| 2024-09-06 | 25.72 | $39.66 | 3522 |
| 2024-09-05 | 25.69 | $39.35 | 2128 |
| 2024-09-04 | 25.84 | $39.35 | 2338 |
| 2024-09-03 | 26.01 | $39.05 | 3546 |
| 2024-08-30 | 26.20 | $39.72 | 4000 |
| 2024-08-29 | 26.41 | $39.63 | 3700 |
| 2024-08-28 | 26.25 | $38.08 | 5200 |
| 2024-08-27 | 26.36 | $37.79 | 2547 |
| 2024-08-26 | 26.55 | $38.63 | 4600 |
| 2024-08-23 | 25.92 | $38.77 | 7437 |
| 2024-08-22 | 25.41 | $36.53 | 8446 |
| 2024-08-21 | 25.38 | $36.70 | 5712 |
| 2024-08-20 | 25.36 | $36.25 | 3700 |
| 2024-08-19 | 25.49 | $36.90 | 22944 |
| 2024-08-16 | 25.64 | $36.49 | 8200 |
| 2024-08-15 | 26.20 | $35.98 | 8413 |
| 2024-08-14 | 26.61 | $35.39 | 2600 |
| 2024-08-13 | 27.91 | $35.74 | 3100 |
| 2024-08-12 | 29.25 | $34.77 | 9222 |
| 2024-08-09 | 30.68 | $34.62 | 2900 |
| 2024-08-08 | 32.11 | $34.81 | 4100 |
| 2024-08-07 | 33.53 | $34.27 | 6507 |
| 2024-08-06 | 35.20 | $34.15 | 5900 |
| 2024-08-05 | 37.00 | $35.02 | 16918 |
| 2024-08-02 | 38.76 | $36.77 | 13700 |
| 2024-08-01 | 40.65 | $37.73 | 13900 |
| 2024-07-31 | 41.63 | $39.08 | 8326 |
| 2024-07-30 | 41.45 | $38.80 | 15644 |
| 2024-07-29 | 41.49 | $38.20 | 5400 |
| 2024-07-26 | 40.81 | $38.85 | 12400 |
| 2024-07-25 | 39.39 | $39.50 | 11600 |
| 2024-07-24 | 37.91 | $38.30 | 9224 |
| 2024-07-23 | 36.41 | $38.61 | 17135 |
| 2024-07-22 | 34.84 | $37.80 | 13400 |
| 2024-07-19 | 33.55 | $37.02 | 8200 |
| 2024-07-18 | 32.32 | $37.10 | 7307 |
| 2024-07-17 | 31.02 | $37.00 | 23001 |
| 2024-07-16 | 29.65 | $37.52 | 20300 |
| 2024-07-15 | 28.26 | $34.49 | 20338 |
| 2024-07-12 | 27.20 | $33.11 | 13725 |
| 2024-07-11 | 26.62 | $34.39 | 15600 |
| 2024-07-10 | 26.00 | $31.80 | 5036 |
| 2024-07-09 | 26.50 | $31.19 | 2500 |
| 2024-07-08 | 27.44 | $30.90 | 6000 |
| 2024-07-05 | 28.49 | $30.39 | 34800 |
| 2024-07-03 | 29.59 | $33.04 | 12845 |
| 2024-07-02 | 29.54 | $32.56 | 4600 |
| 2024-07-01 | 28.78 | $32.30 | 6400 |
| 2024-06-28 | 27.97 | $32.80 | 34800 |
| 2024-06-27 | 27.12 | $32.15 | 12343 |
| 2024-06-26 | 26.50 | $31.71 | 7400 |
| 2024-06-25 | 25.99 | $31.90 | 5900 |
| 2024-06-24 | 25.33 | $31.90 | 11828 |
| 2024-06-21 | 24.67 | $31.90 | 32300 |
| 2024-06-20 | 23.99 | $30.42 | 2000 |
| 2024-06-18 | 24.13 | $30.35 | 11728 |
| 2024-06-17 | 24.29 | $30.50 | 5100 |
| 2024-06-14 | 24.52 | $30.00 | 5947 |
| 2024-06-13 | 24.52 | $30.48 | 13600 |
| 2024-06-12 | 24.23 | $30.63 | 9300 |
| 2024-06-11 | 24.27 | $29.71 | 9700 |
| 2024-06-10 | 24.32 | $29.50 | 5100 |
| 2024-06-07 | 24.91 | $29.55 | 2137 |
| 2024-06-06 | 25.54 | $30.43 | 13300 |
| 2024-06-05 | 26.19 | $30.33 | 14429 |
| 2024-06-04 | 26.51 | $29.60 | 13200 |
| 2024-06-03 | 26.84 | $29.66 | 11400 |
| 2024-05-31 | 27.46 | $29.26 | 16900 |
| 2024-05-30 | 27.95 | $29.71 | 9400 |
| 2024-05-29 | 28.64 | $29.43 | 16018 |
| 2024-05-28 | 29.42 | $30.16 | 4524 |
| 2024-05-24 | 29.67 | $30.53 | 7335 |
| 2024-05-23 | 29.93 | $30.18 | 17600 |
| 2024-05-22 | 30.20 | $31.82 | 42200 |
| 2024-05-21 | 29.76 | $31.51 | 9200 |
| 2024-05-20 | 28.91 | $31.23 | 11900 |
| 2024-05-17 | 28.01 | $31.51 | 10100 |
| 2024-05-16 | 27.24 | $31.01 | 23300 |
| 2024-05-15 | 26.43 | $31.14 | 25500 |
| 2024-05-14 | 25.86 | $30.47 | 7500 |
| 2024-05-13 | 25.38 | $30.34 | 7300 |
| 2024-05-10 | 25.04 | $30.03 | 5600 |
| 2024-05-09 | 24.82 | $29.91 | 9522 |
| 2024-05-08 | 24.64 | $29.74 | 7130 |
| 2024-05-07 | 24.13 | $29.73 | 18527 |
| 2024-05-06 | 23.55 | $29.78 | 37227 |
| 2024-05-03 | 22.95 | $29.90 | 25900 |
| 2024-05-02 | 22.39 | $29.48 | 30000 |
| 2024-05-01 | 21.96 | $28.49 | 31700 |
| 2024-04-30 | 21.78 | $28.21 | 33741 |
| 2024-04-29 | 21.68 | $27.50 | 62500 |
| 2024-04-26 | 21.96 | $25.50 | 34200 |
| 2024-04-25 | 22.87 | $25.18 | 38300 |
| 2024-04-24 | 24.03 | $24.60 | 30914 |
| 2024-04-23 | 25.25 | $24.62 | 22123 |
| 2024-04-22 | 25.79 | $24.40 | 28836 |
| 2024-04-19 | 25.98 | $24.25 | 34400 |
| 2024-04-18 | 26.18 | $24.36 | 46600 |
| 2024-04-17 | 26.42 | $25.00 | 34500 |
| 2024-04-16 | 25.05 | $25.07 | 35700 |
| 2024-04-15 | 23.72 | $25.10 | 26840 |
| 2024-04-12 | 22.34 | $25.86 | 21246 |
| 2024-04-11 | 20.99 | $26.61 | 18500 |
| 2024-04-10 | 19.91 | $27.04 | 24707 |
| 2024-04-09 | 18.96 | $28.53 | 9715 |
| 2024-04-08 | 18.63 | $29.03 | 6044 |
| 2024-04-05 | 18.56 | $29.01 | 2706 |
| 2024-04-04 | 18.42 | $29.27 | 4101 |
| 2024-04-03 | 18.37 | $29.25 | 3700 |
| 2024-04-02 | 18.28 | $29.16 | 8811 |
| 2024-04-01 | 18.19 | $29.19 | 2912 |
| 2024-03-28 | 18.38 | $30.10 | 5800 |
| 2024-03-27 | 18.76 | $30.05 | 3700 |
| 2024-03-26 | 19.50 | $29.26 | 4046 |
| 2024-03-25 | 19.97 | $29.34 | 2042 |
| 2024-03-22 | 20.28 | $29.35 | 3300 |
| 2024-03-21 | 20.73 | $30.50 | 4300 |
| 2024-03-20 | 21.47 | $29.22 | 4844 |
| 2024-03-19 | 21.51 | $29.05 | 2800 |
| 2024-03-18 | 21.57 | $29.00 | 2125 |
| 2024-03-15 | 21.64 | $29.36 | 11245 |
| 2024-03-14 | 21.59 | $28.75 | 4500 |
| 2024-03-13 | 21.30 | $29.81 | 2934 |
| 2024-03-12 | 21.25 | $29.56 | 2625 |
| 2024-03-11 | 21.14 | $29.52 | 3630 |
| 2024-03-08 | 20.89 | $29.37 | 8200 |
| 2024-03-07 | 20.63 | $30.22 | 2100 |
| 2024-03-06 | 20.74 | $30.10 | 4434 |
| 2024-03-05 | 20.86 | $30.01 | 4826 |
| 2024-03-04 | 20.46 | $29.70 | 9800 |
| 2024-03-01 | 20.05 | $30.48 | 3947 |
| 2024-02-29 | 19.73 | $30.42 | 6000 |
| 2024-02-28 | 19.39 | $29.84 | 6000 |
| 2024-02-27 | 19.04 | $30.11 | 2800 |
| 2024-02-26 | 18.90 | $30.01 | 2337 |
| 2024-02-23 | 18.76 | $30.25 | 8837 |
| 2024-02-22 | 18.61 | $30.89 | 5200 |
| 2024-02-21 | 18.67 | $30.52 | 3915 |
| 2024-02-20 | 18.86 | $30.61 | 8240 |
| 2024-02-16 | 19.06 | $32.69 | 3613 |
| 2024-02-15 | 19.92 | $32.48 | 7605 |
| 2024-02-14 | 20.50 | $30.74 | 5800 |
| 2024-02-13 | 20.26 | $29.33 | 10000 |
| 2024-02-12 | 20.00 | $30.92 | 11800 |
| 2024-02-09 | 19.92 | $30.13 | 15800 |
| 2024-02-08 | 19.45 | $29.45 | 6208 |
| 2024-02-07 | 18.40 | $29.97 | 40700 |
| 2024-02-06 | 17.29 | $30.55 | 11525 |
| 2024-02-05 | 16.75 | $31.00 | 5100 |
| 2024-02-02 | 16.56 | $31.40 | 8200 |
| 2024-02-01 | 16.42 | $32.91 | 8536 |
| 2024-01-31 | 16.94 | $33.01 | 13440 |
| 2024-01-30 | 17.63 | $34.56 | 1500 |
| 2024-01-29 | 17.87 | $34.43 | 1109 |
| 2024-01-26 | 18.18 | $34.67 | 3704 |
| 2024-01-25 | 18.51 | $35.51 | 11235 |
| 2024-01-24 | 18.65 | $34.88 | 10400 |
| 2024-01-23 | 19.00 | $34.10 | 9838 |
| 2024-01-22 | 19.37 | $35.70 | 7900 |
| 2024-01-19 | 19.77 | $33.81 | 7217 |
| 2024-01-18 | 20.58 | $33.28 | 3523 |
| 2024-01-17 | 21.32 | $33.20 | 2242 |
| 2024-01-16 | 22.01 | $33.54 | 5900 |
| 2024-01-12 | 22.78 | $33.81 | 26100 |
| 2024-01-11 | 23.72 | $35.02 | 6743 |
| 2024-01-10 | 24.92 | $35.19 | 3224 |
| 2024-01-09 | 25.78 | $35.27 | 5100 |
| 2024-01-08 | 26.65 | $35.31 | 7140 |
| 2024-01-05 | 27.56 | $35.20 | 17100 |
| 2024-01-04 | 28.69 | $35.43 | 4205 |
| 2024-01-03 | 30.08 | $35.10 | 6648 |
| 2024-01-02 | 31.54 | $36.95 | 18104 |
| 2023-12-29 | 32.76 | $34.38 | 30125 |
| 2023-12-28 | 34.04 | $37.96 | 6600 |
| 2023-12-27 | 33.72 | $37.85 | 90611 |
| 2023-12-26 | 33.32 | $39.54 | 11907 |
| 2023-12-22 | 32.75 | $38.08 | 41009 |
| 2023-12-21 | 32.15 | $39.10 | 13100 |
| 2023-12-20 | 30.90 | $40.22 | 30002 |
| 2023-12-19 | 29.59 | $41.12 | 10000 |
| 2023-12-18 | 28.28 | $39.07 | 33700 |
| 2023-12-15 | 26.96 | $41.50 | 67607 |
| 2023-12-14 | 25.57 | $38.68 | 11632 |
| 2023-12-13 | 24.86 | $38.56 | 17322 |
| 2023-12-12 | 24.35 | $36.39 | 10800 |
| 2023-12-11 | 24.39 | $36.71 | 12500 |
| 2023-12-08 | 24.44 | $36.98 | 10000 |
| 2023-12-07 | 24.05 | $37.03 | 12100 |
| 2023-12-06 | 23.71 | $37.77 | 13000 |
| 2023-12-05 | 23.35 | $36.84 | 5400 |
| 2023-12-04 | 22.73 | $37.70 | 10200 |
| 2023-12-01 | 22.09 | $36.91 | 15314 |
| 2023-11-30 | 21.68 | $35.24 | 4300 |
| 2023-11-29 | 21.83 | $35.14 | 8435 |
| 2023-11-28 | 22.02 | $34.50 | 8600 |
| 2023-11-27 | 22.29 | $34.96 | 8300 |
| 2023-11-24 | 22.15 | $35.25 | 5507 |
| 2023-11-22 | 22.00 | $34.90 | 3335 |
| 2023-11-21 | 21.95 | $34.06 | 6122 |
| 2023-11-20 | 21.73 | $35.23 | 5200 |
| 2023-11-17 | 20.89 | $35.80 | 14500 |
| 2023-11-16 | 20.05 | $34.90 | 3606 |
| 2023-11-15 | 19.39 | $34.12 | 7927 |
| 2023-11-14 | 18.70 | $34.51 | 9700 |
| 2023-11-13 | 18.23 | $31.22 | 25200 |
| 2023-11-10 | 18.78 | $31.54 | 6500 |
| 2023-11-09 | 19.28 | $31.21 | 8315 |
| 2023-11-08 | 19.85 | $31.00 | 3723 |
| 2023-11-07 | 20.62 | $31.20 | 5600 |
| 2023-11-06 | 21.23 | $31.77 | 3104 |
| 2023-11-03 | 21.51 | $32.30 | 5700 |
| 2023-11-02 | 21.88 | $31.58 | 9600 |
| 2023-11-01 | 22.47 | $30.02 | 25000 |
| 2023-10-31 | 22.52 | $30.73 | 7800 |
| 2023-10-30 | 22.58 | $30.30 | 6814 |
| 2023-10-27 | 23.06 | $29.37 | 4600 |
| 2023-10-26 | 23.80 | $29.40 | 7346 |
| 2023-10-25 | 24.73 | $28.10 | 11600 |
| 2023-10-24 | 25.97 | $27.37 | 9217 |
| 2023-10-23 | 26.96 | $27.00 | 7700 |
| 2023-10-20 | 28.00 | $27.66 | 13900 |
| 2023-10-19 | 29.14 | $27.39 | 3700 |
| 2023-10-18 | 29.46 | $27.39 | 14508 |
| 2023-10-17 | 29.74 | $26.76 | 17000 |
| 2023-10-16 | 30.04 | $26.75 | 15400 |
| 2023-10-13 | 29.95 | $26.00 | 10141 |
| 2023-10-12 | 29.35 | $26.00 | 12528 |
| 2023-10-11 | 28.56 | $26.44 | 10904 |
| 2023-10-10 | 27.90 | $26.70 | 12500 |
| 2023-10-09 | 27.20 | $26.37 | 8845 |
| 2023-10-06 | 26.33 | $26.93 | 36436 |
| 2023-10-05 | 25.62 | $26.40 | 19903 |
| 2023-10-04 | 24.07 | $27.05 | 17217 |
| 2023-10-03 | 22.57 | $27.69 | 9916 |
| 2023-10-02 | 21.12 | $28.82 | 9348 |
| 2023-09-29 | 19.84 | $30.35 | 7600 |
| 2023-09-28 | 18.84 | $31.95 | 13100 |
| 2023-09-27 | 18.20 | $32.39 | 12100 |
| 2023-09-26 | 17.70 | $33.59 | 14100 |
| 2023-09-25 | 17.70 | $35.42 | 4100 |
| 2023-09-22 | 18.46 | $35.90 | 7200 |
| 2023-09-21 | 19.33 | $35.70 | 4300 |
| 2023-09-20 | 20.28 | $35.99 | 4800 |
| 2023-09-19 | 21.19 | $35.34 | 8642 |
| 2023-09-18 | 22.15 | $36.30 | 14431 |
| 2023-09-15 | 23.00 | $36.10 | 26708 |
| 2023-09-14 | 24.13 | $34.03 | 4508 |
| 2023-09-13 | 24.16 | $33.94 | 6700 |
| 2023-09-12 | 24.24 | $33.49 | 3700 |
| 2023-09-11 | 23.74 | $33.00 | 3705 |
| 2023-09-08 | 22.78 | $32.15 | 3634 |
| 2023-09-07 | 21.91 | $31.31 | 19814 |
| 2023-09-06 | 20.92 | $32.11 | 5624 |
| 2023-09-05 | 20.12 | $32.79 | 4700 |
| 2023-09-01 | 19.54 | $33.49 | 5800 |
| 2023-08-31 | 19.09 | $33.04 | 7545 |
| 2023-08-30 | 18.62 | $34.50 | 1500 |
| 2023-08-29 | 18.78 | $34.81 | 8100 |
| 2023-08-28 | 19.03 | $35.51 | 3400 |
| 2023-08-25 | 19.61 | $34.70 | 3700 |
| 2023-08-24 | 19.86 | $34.55 | 4634 |
| 2023-08-23 | 20.37 | $35.09 | 4946 |
| 2023-08-22 | 20.87 | $34.29 | 6240 |
| 2023-08-21 | 21.46 | $35.57 | 4927 |
| 2023-08-18 | 22.39 | $36.30 | 8562 |
| 2023-08-17 | 22.90 | $36.53 | 9500 |
| 2023-08-16 | 23.29 | $36.45 | 10728 |
| 2023-08-15 | 24.03 | $36.53 | 13300 |
| 2023-08-14 | 24.82 | $37.58 | 5100 |
| 2023-08-11 | 25.09 | $37.80 | 4728 |
| 2023-08-10 | 25.32 | $37.70 | 6201 |
| 2023-08-09 | 25.21 | $37.29 | 7800 |
| 2023-08-08 | 25.17 | $37.71 | 12514 |
| 2023-08-07 | 24.81 | $37.62 | 3701 |
| 2023-08-04 | 24.38 | $37.50 | 14900 |
| 2023-08-03 | 23.92 | $37.40 | 24100 |
| 2023-08-02 | 23.61 | $36.50 | 8600 |
| 2023-08-01 | 23.79 | $36.50 | 15600 |
| 2023-07-31 | 23.98 | $36.23 | 11147 |
| 2023-07-28 | 24.49 | $36.13 | 17500 |
| 2023-07-27 | 23.22 | $36.00 | 12400 |
| 2023-07-26 | 21.57 | $35.50 | 13000 |
| 2023-07-25 | 20.01 | $34.20 | 17200 |
| 2023-07-24 | 18.65 | $32.52 | 12000 |
| 2023-07-21 | 17.95 | $31.74 | 5600 |
| 2023-07-20 | 17.92 | $31.95 | 14220 |
| 2023-07-19 | 17.90 | $31.43 | 14441 |
| 2023-07-18 | 18.09 | $30.77 | 13221 |
| 2023-07-17 | 18.63 | $30.54 | 6647 |
| 2023-07-14 | 19.40 | $30.37 | 6112 |
| 2023-07-13 | 20.21 | $30.44 | 6723 |
| 2023-07-12 | 20.92 | $30.56 | 8600 |
| 2023-07-11 | 21.68 | $30.58 | 8700 |
| 2023-07-10 | 22.56 | $30.93 | 10004 |
| 2023-07-07 | 23.73 | $30.84 | 30206 |
| 2023-07-06 | 24.41 | $30.50 | 14700 |
| 2023-07-05 | 25.23 | $31.38 | 7100 |
| 2023-07-03 | 26.08 | $31.78 | 7000 |
| 2023-06-30 | 26.80 | $32.15 | 25000 |
| 2023-06-29 | 27.44 | $31.78 | 17100 |
| 2023-06-28 | 28.46 | $31.44 | 14300 |
| 2023-06-27 | 29.94 | $31.43 | 26116 |
| 2023-06-26 | 31.42 | $31.37 | 27524 |
| 2023-06-23 | 32.98 | $31.17 | 606100 |
| 2023-06-22 | 34.32 | $31.18 | 27748 |
| 2023-06-21 | 35.98 | $30.90 | 38811 |
| 2023-06-20 | 37.54 | $30.40 | 41133 |
| 2023-06-16 | 38.98 | $30.21 | 111300 |
| 2023-06-15 | 40.17 | $30.25 | 69300 |
| 2023-06-14 | 41.42 | $30.18 | 93800 |
| 2023-06-13 | 42.96 | $30.42 | 34340 |
| 2023-06-12 | 44.58 | $30.33 | 20500 |
| 2023-06-09 | 45.69 | $30.35 | 14500 |
| 2023-06-08 | 46.86 | $30.26 | 18326 |
| 2023-06-07 | 48.09 | $30.29 | 74914 |
| 2023-06-06 | 49.56 | $29.95 | 14413 |
| 2023-06-05 | 50.95 | $29.22 | 22200 |
| 2023-06-02 | 51.68 | $29.15 | 11604 |
| 2023-06-01 | 52.53 | $28.67 | 4400 |
| 2023-05-31 | 52.61 | $28.42 | 7810 |
| 2023-05-30 | 52.52 | $27.76 | 8800 |
| 2023-05-26 | 52.25 | $28.25 | 3700 |
| 2023-05-25 | 52.29 | $28.32 | 2502 |
| 2023-05-24 | 52.35 | $28.50 | 1900 |
| 2023-05-23 | 51.79 | $28.50 | 5400 |
| 2023-05-22 | 51.20 | $28.31 | 7727 |
| 2023-05-19 | 50.38 | $28.50 | 12100 |
| 2023-05-18 | 49.59 | $29.10 | 10414 |
| 2023-05-17 | 48.77 | $29.29 | 4900 |
| 2023-05-16 | 48.13 | $29.28 | 4203 |
| 2023-05-15 | 47.45 | $29.06 | 10613 |
| 2023-05-12 | 46.66 | $29.14 | 7429 |
| 2023-05-11 | 45.57 | $28.97 | 15800 |
| 2023-05-10 | 44.43 | $29.47 | 7600 |
| 2023-05-09 | 43.36 | $29.60 | 13516 |
| 2023-05-08 | 42.25 | $29.61 | 10323 |
| 2023-05-05 | 41.08 | $30.25 | 12602 |
| 2023-05-04 | 40.05 | $30.05 | 11700 |
| 2023-05-03 | 38.82 | $30.70 | 21838 |
| 2023-05-02 | 37.77 | $30.90 | 16700 |
| 2023-05-01 | 36.76 | $32.06 | 9800 |
| 2023-04-28 | 36.08 | $32.73 | 11400 |
| 2023-04-27 | 35.58 | $33.20 | 9200 |
| 2023-04-26 | 34.64 | $33.13 | 13743 |
| 2023-04-25 | 33.23 | $33.53 | 22338 |
| 2023-04-24 | 31.80 | $34.80 | 19200 |
| 2023-04-21 | 30.84 | $35.13 | 8400 |
| 2023-04-20 | 29.87 | $35.50 | 12600 |
| 2023-04-19 | 29.12 | $35.75 | 5749 |
| 2023-04-18 | 28.57 | $35.88 | 4200 |
| 2023-04-17 | 27.99 | $35.80 | 10300 |
| 2023-04-14 | 27.77 | $35.75 | 12914 |
| 2023-04-13 | 27.53 | $35.86 | 8142 |
| 2023-04-12 | 27.49 | $36.00 | 11642 |
| 2023-04-11 | 27.45 | $35.98 | 18800 |
| 2023-04-10 | 27.07 | $35.72 | 12123 |
| 2023-04-06 | 26.77 | $35.66 | 6210 |
| 2023-04-05 | 26.52 | $35.72 | 5405 |
| 2023-04-04 | 26.29 | $35.90 | 19400 |
| 2023-04-03 | 26.06 | $36.37 | 14200 |
| 2023-03-31 | 25.93 | $35.96 | 12500 |
| 2023-03-30 | 25.20 | $35.55 | 6800 |
| 2023-03-29 | 24.55 | $36.17 | 9700 |
| 2023-03-28 | 24.11 | $36.46 | 16400 |
| 2023-03-27 | 23.04 | $36.83 | 4449 |
| 2023-03-24 | 22.07 | $36.80 | 13231 |
| 2023-03-23 | 21.22 | $36.91 | 26500 |
| 2023-03-22 | 20.34 | $36.05 | 12800 |
| 2023-03-21 | 19.22 | $36.55 | 3737 |
| 2023-03-20 | 18.28 | $36.59 | 23339 |
| 2023-03-17 | 17.28 | $36.59 | 19800 |
| 2023-03-16 | 16.44 | $37.70 | 7300 |
| 2023-03-15 | 16.07 | $37.51 | 6500 |
| 2023-03-14 | 14.94 | $38.40 | 2311 |
| 2023-03-13 | 14.24 | $38.13 | 8829 |
| 2023-03-10 | 13.50 | $38.89 | 13312 |
| 2023-03-09 | 13.35 | $38.84 | 13900 |
| 2023-03-08 | 13.46 | $39.55 | 16100 |
| 2023-03-07 | 13.57 | $39.20 | 7500 |
| 2023-03-06 | 14.04 | $39.34 | 7400 |
| 2023-03-03 | 14.75 | $39.51 | 6100 |
| 2023-03-02 | 15.26 | $39.63 | 5000 |
| 2023-03-01 | 15.80 | $39.41 | 6800 |
| 2023-02-28 | 16.07 | $39.61 | 8246 |
| 2023-02-27 | 16.36 | $39.55 | 5700 |
| 2023-02-24 | 16.35 | $39.52 | 27700 |
| 2023-02-23 | 16.51 | $39.62 | 18000 |
| 2023-02-22 | 16.67 | $39.37 | 45300 |
| 2023-02-21 | 16.77 | $39.36 | 3020 |
| 2023-02-17 | 17.02 | $39.48 | 3300 |
| 2023-02-16 | 17.33 | $39.20 | 5200 |
| 2023-02-15 | 17.74 | $39.09 | 5644 |
| 2023-02-14 | 17.94 | $38.99 | 7300 |
| 2023-02-13 | 18.15 | $39.24 | 12512 |
| 2023-02-10 | 18.38 | $39.22 | 4900 |
| 2023-02-09 | 18.77 | $39.45 | 24523 |
| 2023-02-08 | 19.21 | $39.07 | 14200 |
| 2023-02-07 | 19.19 | $39.36 | 23800 |
| 2023-02-06 | 19.17 | $38.95 | 26832 |
| 2023-02-03 | 19.20 | $39.14 | 11221 |
| 2023-02-02 | 18.66 | $39.40 | 35000 |
| 2023-02-01 | 18.14 | $39.00 | 81425 |
| 2023-01-31 | 17.60 | $36.30 | 4300 |
| 2023-01-30 | 16.73 | $36.30 | 5300 |
| 2023-01-27 | 15.70 | $36.31 | 1200 |
| 2023-01-26 | 14.96 | $36.28 | 11700 |
| 2023-01-25 | 14.18 | $36.44 | 1222 |
| 2023-01-24 | 13.91 | $36.20 | 1414 |
| 2023-01-23 | 13.37 | $36.14 | 15404 |
| 2023-01-20 | 12.80 | $36.46 | 2900 |
| 2023-01-19 | 12.39 | $35.98 | 24728 |
| 2023-01-18 | 11.57 | $35.98 | 11325 |
| 2023-01-17 | 11.25 | $35.85 | 7100 |
| 2023-01-13 | 10.92 | $36.07 | 12411 |
| 2023-01-12 | 11.03 | $36.54 | 2403 |
| 2023-01-11 | 11.58 | $36.15 | 12200 |
| 2023-01-10 | 11.83 | $35.80 | 43310 |
| 2023-01-09 | 12.10 | $35.96 | 6107 |
| 2023-01-06 | 11.78 | $35.96 | 2500 |
| 2023-01-05 | 11.59 | $35.90 | 1017 |
| 2023-01-04 | 11.51 | $35.90 | 23200 |
| 2023-01-03 | 11.43 | $35.90 | 7500 |
| 2022-12-30 | 11.72 | $36.66 | 17640 |
| 2022-12-29 | 11.83 | $36.00 | 10641 |
| 2022-12-28 | 11.89 | $35.90 | 8700 |
| 2022-12-27 | 11.85 | $36.00 | 10200 |
| 2022-12-23 | 12.37 | $36.26 | 1725 |
| 2022-12-22 | 12.89 | $36.51 | 3308 |
| 2022-12-21 | 13.22 | $36.51 | 7500 |
| 2022-12-20 | 13.56 | $36.80 | 9500 |
| 2022-12-19 | 13.93 | $36.57 | 2400 |
| 2022-12-16 | 14.24 | $36.51 | 3900 |
| 2022-12-15 | 14.61 | $36.69 | 4400 |
| 2022-12-14 | 14.31 | $36.32 | 4300 |
| 2022-12-13 | 14.01 | $35.91 | 13600 |
| 2022-12-12 | 14.09 | $35.89 | 2844 |
| 2022-12-09 | 14.35 | $35.02 | 2638 |
| 2022-12-08 | 14.73 | $35.10 | 15700 |
| 2022-12-07 | 15.08 | $35.10 | 7900 |
| 2022-12-06 | 15.46 | $34.99 | 4242 |
| 2022-12-05 | 15.59 | $34.96 | 2013 |
| 2022-12-02 | 15.70 | $34.99 | 3600 |
| 2022-12-01 | 15.82 | $34.80 | 2944 |
| 2022-11-30 | 15.94 | $35.08 | 1700 |
| 2022-11-29 | 16.07 | $35.00 | 1700 |
| 2022-11-28 | 16.74 | $34.95 | 3800 |
| 2022-11-25 | 17.45 | $35.00 | 326 |
| 2022-11-23 | 17.47 | $34.80 | 17336 |
| 2022-11-22 | 17.56 | $35.15 | 9109 |
| 2022-11-21 | 17.30 | $34.69 | 7842 |
| 2022-11-18 | 17.09 | $34.53 | 1525 |
| 2022-11-17 | 17.35 | $34.45 | 2200 |
| 2022-11-16 | 17.70 | $34.38 | 5200 |
| 2022-11-15 | 17.92 | $34.10 | 24800 |
| 2022-11-14 | 18.16 | $34.61 | 1600 |
| 2022-11-11 | 18.13 | $34.60 | 2100 |
| 2022-11-10 | 18.11 | $34.62 | 2900 |
| 2022-11-09 | 18.08 | $34.60 | 4203 |
| 2022-11-08 | 18.12 | $34.90 | 3800 |
| 2022-11-07 | 18.02 | $35.37 | 1130 |
| 2022-11-04 | 17.28 | $34.45 | 17900 |
| 2022-11-03 | 17.13 | $33.89 | 42900 |
| 2022-11-02 | 17.26 | $33.03 | 4500 |
| 2022-11-01 | 18.15 | $33.00 | 1700 |
| 2022-10-31 | 19.04 | $33.00 | 14030 |
| 2022-10-28 | 19.97 | $33.28 | 3242 |
| 2022-10-27 | 20.87 | $33.22 | 9915 |
| 2022-10-26 | 21.82 | $32.50 | 600 |
| 2022-10-25 | 21.57 | $32.60 | 1501 |
| 2022-10-24 | 21.32 | $32.60 | 405 |
| 2022-10-21 | 21.33 | $32.56 | 1800 |
| 2022-10-20 | 21.33 | $32.54 | 1500 |
| 2022-10-19 | 21.34 | $32.59 | 925 |
| 2022-10-18 | 21.61 | $32.94 | 5944 |
| 2022-10-17 | 21.89 | $32.62 | 2514 |
| 2022-10-14 | 22.14 | $32.45 | 7126 |
| 2022-10-13 | 22.23 | $31.81 | 3100 |
| 2022-10-12 | 21.56 | $31.61 | 5714 |
| 2022-10-11 | 20.86 | $31.25 | 4138 |
| 2022-10-10 | 19.61 | $31.54 | 5308 |
| 2022-10-07 | 18.39 | $31.79 | 8148 |
| 2022-10-06 | 17.20 | $31.96 | 1000 |
| 2022-10-05 | 15.99 | $31.98 | 2600 |
| 2022-10-04 | 14.72 | $31.50 | 24234 |
| 2022-10-03 | 13.38 | $32.52 | 8200 |
| 2022-09-30 | 13.60 | $32.44 | 5639 |
| 2022-09-29 | 13.84 | $32.08 | 13204 |
| 2022-09-28 | 14.11 | $33.00 | 13608 |
| 2022-09-27 | 14.63 | $32.90 | 16000 |
| 2022-09-26 | 15.25 | $33.03 | 8922 |
| 2022-09-23 | 15.89 | $33.45 | 11400 |
| 2022-09-22 | 16.57 | $33.00 | 12200 |
| 2022-09-21 | 16.72 | $33.14 | 3600 |
| 2022-09-20 | 17.01 | $33.33 | 3100 |
| 2022-09-19 | 17.33 | $33.02 | 5100 |
| 2022-09-16 | 17.65 | $34.39 | 83230 |
| 2022-09-15 | 18.00 | $33.00 | 11700 |
| 2022-09-14 | 16.99 | $32.95 | 18500 |
| 2022-09-13 | 15.84 | $33.00 | 9902 |
| 2022-09-12 | 14.71 | $33.00 | 3700 |
| 2022-09-09 | 13.52 | $32.99 | 5649 |
| 2022-09-08 | 13.73 | $33.00 | 12230 |
| 2022-09-07 | 14.04 | $33.00 | 600 |
| 2022-09-06 | 14.09 | $33.08 | 2011 |
| 2022-09-02 | 14.15 | $33.00 | 4201 |
| 2022-09-01 | 14.21 | $33.11 | 9638 |
| 2022-08-31 | 14.28 | $33.00 | 1600 |
| 2022-08-30 | 14.57 | $33.00 | 4600 |
| 2022-08-29 | 14.89 | $32.99 | 4000 |
| 2022-08-26 | 15.22 | $33.00 | 31000 |
| 2022-08-25 | 15.46 | $33.00 | 4105 |
| 2022-08-24 | 15.72 | $33.01 | 1233 |
| 2022-08-23 | 15.99 | $33.30 | 275 |
| 2022-08-22 | 16.00 | $33.30 | 1800 |
| 2022-08-19 | 16.01 | $33.17 | 1200 |
| 2022-08-18 | 16.14 | $33.00 | 10830 |
| 2022-08-17 | 16.30 | $32.99 | 15918 |
| 2022-08-16 | 15.98 | $33.00 | 4300 |
| 2022-08-15 | 15.32 | $33.15 | 9139 |
| 2022-08-12 | 14.73 | $33.00 | 11200 |
| 2022-08-11 | 14.12 | $33.00 | 2206 |
| 2022-08-10 | 13.40 | $33.39 | 14600 |
| 2022-08-09 | 12.65 | $32.80 | 15800 |
| 2022-08-08 | 12.38 | $32.75 | 13300 |
| 2022-08-05 | 12.00 | $32.03 | 2710 |
| 2022-08-04 | 11.60 | $32.40 | 307 |
| 2022-08-03 | 11.78 | $32.40 | 2534 |
| 2022-08-02 | 11.97 | $32.43 | 1100 |
| 2022-08-01 | 12.16 | $32.45 | 700 |
| 2022-07-29 | 12.07 | $31.55 | 11300 |
| 2022-07-28 | 11.99 | $32.00 | 3100 |
| 2022-07-27 | 12.25 | $32.00 | 3300 |
| 2022-07-26 | 11.97 | $32.00 | 1800 |
| 2022-07-25 | 11.68 | $32.00 | 2400 |
| 2022-07-22 | 11.36 | $32.00 | 2017 |
| 2022-07-21 | 11.57 | $32.36 | 7707 |
| 2022-07-20 | 11.78 | $31.20 | 5847 |
| 2022-07-19 | 11.99 | $30.96 | 408 |
| 2022-07-18 | 11.75 | $31.00 | 600 |
| 2022-07-15 | 11.45 | $31.00 | 3137 |
| 2022-07-14 | 11.11 | $30.89 | 287 |
| 2022-07-13 | 11.04 | $30.89 | 3300 |
| 2022-07-12 | 10.96 | $31.02 | 3700 |
| 2022-07-11 | 11.11 | $31.34 | 300 |
| 2022-07-08 | 11.66 | $31.34 | 700 |
| 2022-07-07 | 12.24 | $31.35 | 849 |
| 2022-07-06 | 12.85 | $31.23 | 2449 |
| 2022-07-05 | 13.37 | $31.65 | 11700 |
| 2022-07-01 | 13.93 | $31.25 | 819 |
| 2022-06-30 | 14.32 | $31.49 | 15007 |
| 2022-06-29 | 14.73 | $30.69 | 2504 |
| 2022-06-28 | 15.39 | $30.35 | 1500 |
| 2022-06-27 | 16.16 | $31.14 | 6300 |
| 2022-06-24 | 16.99 | $30.60 | 3400 |
| 2022-06-23 | 17.60 | $31.00 | 9500 |
| 2022-06-22 | 18.25 | $30.51 | 36300 |
| 2022-06-21 | 18.99 | $30.28 | 44323 |
| 2022-06-17 | 19.38 | $29.61 | 86709 |
| 2022-06-16 | 19.08 | $27.50 | 135600 |
| 2022-06-15 | 17.87 | $28.50 | 69400 |
| 2022-06-14 | 16.98 | $29.25 | 17800 |
| 2022-06-13 | 16.32 | $31.25 | 20816 |
| 2022-06-10 | 16.47 | $32.25 | 6200 |
| 2022-06-09 | 16.89 | $32.39 | 8219 |
| 2022-06-08 | 17.63 | $32.65 | 8924 |
| 2022-06-07 | 18.42 | $32.59 | 9200 |
| 2022-06-06 | 19.25 | $31.73 | 21220 |
| 2022-06-03 | 18.87 | $32.06 | 6500 |
| 2022-06-02 | 18.61 | $32.06 | 4610 |
| 2022-06-01 | 18.34 | $32.40 | 2500 |
| 2022-05-31 | 18.42 | $32.80 | 1900 |
| 2022-05-27 | 18.50 | $32.67 | 5218 |
| 2022-05-26 | 18.59 | $32.73 | 5749 |
| 2022-05-25 | 18.68 | $32.65 | 900 |
| 2022-05-24 | 17.95 | $32.24 | 6306 |
| 2022-05-23 | 17.26 | $32.63 | 4244 |
| 2022-05-20 | 16.90 | $32.55 | 931 |
| 2022-05-19 | 16.63 | $32.68 | 1713 |
| 2022-05-18 | 15.89 | $32.57 | 9500 |
| 2022-05-17 | 15.10 | $33.57 | 1120 |
| 2022-05-16 | 14.62 | $33.36 | 1500 |
| 2022-05-13 | 13.90 | $32.90 | 2821 |
| 2022-05-12 | 13.13 | $33.20 | 19200 |
| 2022-05-11 | 12.52 | $33.03 | 6229 |
| 2022-05-10 | 12.04 | $33.40 | 4700 |
| 2022-05-09 | 11.76 | $33.82 | 3300 |
| 2022-05-06 | 11.46 | $33.70 | 1600 |
| 2022-05-05 | 11.38 | $33.49 | 4042 |
| 2022-05-04 | 11.28 | $33.85 | 14500 |
| 2022-05-03 | 11.11 | $33.21 | 6331 |
| 2022-05-02 | 10.93 | $33.97 | 1814 |
| 2022-04-29 | 11.17 | $34.36 | 1515 |
| 2022-04-28 | 11.66 | $34.60 | 10708 |
| 2022-04-27 | 12.17 | $35.44 | 600 |
| 2022-04-26 | 12.15 | $34.50 | 400 |
| 2022-04-25 | 12.72 | $34.50 | 3544 |
| 2022-04-22 | 13.32 | $35.30 | 537 |
| 2022-04-21 | 13.43 | $35.41 | 2211 |
| 2022-04-20 | 13.55 | $34.20 | 16500 |
| 2022-04-19 | 14.20 | $33.85 | 12047 |
| 2022-04-18 | 14.39 | $33.39 | 200 |
| 2022-04-14 | 14.19 | $33.40 | 7546 |
| 2022-04-13 | 13.98 | $33.75 | 11500 |
| 2022-04-12 | 13.75 | $34.03 | 530 |
| 2022-04-11 | 14.15 | $33.90 | 5900 |
| 2022-04-08 | 14.57 | $34.18 | 16500 |
| 2022-04-07 | 15.16 | $34.33 | 9142 |
| 2022-04-06 | 15.95 | $34.58 | 800 |
| 2022-04-05 | 16.61 | $35.22 | 500 |
| 2022-04-04 | 16.82 | $34.80 | 350 |
| 2022-04-01 | 17.31 | $34.80 | 3549 |
| 2022-03-31 | 17.84 | $34.50 | 6034 |
| 2022-03-30 | 18.65 | $34.90 | 1700 |
| 2022-03-29 | 19.28 | $34.39 | 5026 |
| 2022-03-28 | 19.93 | $35.16 | 600 |
| 2022-03-25 | 20.06 | $35.84 | 1106 |
| 2022-03-24 | 20.02 | $35.80 | 300 |
| 2022-03-23 | 19.64 | $35.80 | 443 |
| 2022-03-22 | 19.25 | $35.23 | 5300 |
| 2022-03-21 | 18.98 | $35.75 | 2900 |
| 2022-03-18 | 18.69 | $35.52 | 14425 |
| 2022-03-17 | 18.52 | $35.33 | 119 |
| 2022-03-16 | 17.74 | $34.99 | 500 |
| 2022-03-15 | 17.07 | $34.43 | 1100 |
| 2022-03-14 | 16.36 | $34.31 | 746 |
| 2022-03-11 | 15.88 | $34.76 | 1400 |
| 2022-03-10 | 15.06 | $34.98 | 4441 |
| 2022-03-09 | 14.19 | $34.46 | 4400 |
| 2022-03-08 | 13.42 | $34.32 | 12900 |
| 2022-03-07 | 12.61 | $34.73 | 1900 |
| 2022-03-04 | 11.50 | $34.57 | 4205 |
| 2022-03-03 | 10.50 | $34.61 | 1400 |
| 2022-03-02 | 9.22 | $34.99 | 400 |
| 2022-03-01 | 8.75 | $34.30 | 3200 |
| 2022-02-28 | 8.26 | $34.65 | 5700 |
| 2022-02-25 | 7.98 | $35.00 | 800 |
| 2022-02-24 | 7.91 | $35.56 | 3122 |
| 2022-02-23 | 7.72 | $35.85 | 16700 |
| 2022-02-22 | 7.79 | $35.80 | 4000 |
| 2022-02-18 | 7.93 | $36.30 | 5100 |
| 2022-02-17 | 7.66 | $36.15 | 1724 |
| 2022-02-16 | 8.05 | $36.08 | 6800 |
| 2022-02-15 | 8.42 | $35.91 | 200 |
| 2022-02-14 | 8.66 | $35.91 | 1205 |
| 2022-02-11 | 8.91 | $35.90 | 900 |
| 2022-02-10 | 9.16 | $36.20 | 205 |
| 2022-02-09 | 9.63 | $35.86 | 400 |
| 2022-02-08 | 9.92 | $35.91 | 1505 |
| 2022-02-07 | 10.22 | $36.13 | 1044 |
| 2022-02-04 | 10.54 | $36.00 | — |
| 2022-02-03 | 10.54 | $36.00 | 1524 |
| 2022-02-02 | 10.53 | $36.58 | — |
| 2022-02-01 | 11.03 | $36.58 | 300 |
| 2022-01-31 | 11.56 | $36.49 | 1600 |
| 2022-01-28 | 12.16 | $35.99 | 1900 |
| 2022-01-27 | 12.45 | $36.29 | 800 |
| 2022-01-26 | 12.96 | $36.10 | 450 |
| 2022-01-25 | 13.50 | $36.10 | 235 |
| 2022-01-24 | 14.08 | $36.80 | 525 |
| 2022-01-21 | 14.46 | $36.80 | 562 |
| 2022-01-20 | 14.87 | $36.80 | 581 |
| 2022-01-19 | 15.29 | $36.80 | 700 |
| 2022-01-18 | 15.74 | $36.35 | 4338 |
| 2022-01-14 | 16.39 | $36.69 | 590 |
| 2022-01-13 | 16.53 | $36.69 | 3003 |
| 2022-01-12 | 16.67 | $37.00 | 2249 |
| 2022-01-11 | 16.83 | $36.09 | 600 |
| 2022-01-10 | 17.46 | $36.09 | 433 |
| 2022-01-07 | 18.13 | $36.60 | 1400 |
| 2022-01-06 | 18.66 | $36.90 | 900 |
| 2022-01-05 | 18.90 | $36.90 | 1000 |
| 2022-01-04 | 19.16 | $36.70 | 3943 |
| 2022-01-03 | 19.43 | $37.03 | 500 |
| 2021-12-31 | 19.36 | $37.88 | 3000 |
| 2021-12-30 | 19.27 | $36.26 | 5800 |
| 2021-12-29 | 19.49 | $36.51 | 5615 |
| 2021-12-28 | 19.63 | $36.20 | 5300 |
| 2021-12-27 | 20.47 | $36.25 | 6217 |
| 2021-12-23 | 21.35 | $36.49 | 2400 |
| 2021-12-22 | 22.27 | $35.35 | 4506 |
| 2021-12-21 | 22.17 | $35.35 | 2049 |
| 2021-12-20 | 22.18 | $35.35 | 230 |
| 2021-12-17 | 22.01 | $35.45 | 1900 |
| 2021-12-16 | 21.86 | $35.71 | 815 |
| 2021-12-15 | 21.71 | $36.35 | 4541 |
| 2021-12-14 | 21.73 | $35.67 | 2604 |
| 2021-12-13 | 21.55 | $34.86 | 3239 |
| 2021-12-10 | 21.36 | $35.99 | 1620 |
| 2021-12-09 | 21.63 | $34.65 | 2300 |
| 2021-12-08 | 21.80 | $35.95 | 1402 |
| 2021-12-07 | 22.53 | $34.85 | 1625 |
| 2021-12-06 | 22.65 | $34.70 | 10105 |
| 2021-12-03 | 22.68 | $34.11 | 1050 |
| 2021-12-02 | 22.34 | $34.11 | 1125 |
| 2021-12-01 | 21.98 | $34.11 | 700 |
| 2021-11-30 | 21.60 | $34.50 | 8102 |
| 2021-11-29 | 21.20 | $36.46 | 300 |
| 2021-11-26 | 21.82 | $35.79 | 2733 |
| 2021-11-24 | 22.43 | $36.75 | 337 |
| 2021-11-23 | 22.06 | $36.55 | 600 |
| 2021-11-22 | 21.67 | $36.98 | 2322 |
| 2021-11-19 | 21.47 | $37.20 | 3300 |
| 2021-11-18 | 21.10 | $36.26 | 1162 |
| 2021-11-17 | 21.19 | $36.26 | 423 |
| 2021-11-16 | 21.28 | $37.00 | 1200 |
| 2021-11-15 | 20.76 | $37.00 | 2100 |
| 2021-11-12 | 20.21 | $36.40 | 600 |
| 2021-11-11 | 19.62 | $36.25 | 900 |
| 2021-11-10 | 19.35 | $36.40 | 2300 |
| 2021-11-09 | 19.06 | $36.39 | 650 |
| 2021-11-08 | 18.87 | $36.39 | 1015 |
| 2021-11-05 | 18.67 | $35.75 | 4100 |
| 2021-11-04 | 18.68 | $36.00 | 4839 |
| 2021-11-03 | 18.05 | $35.89 | 1400 |
| 2021-11-02 | 17.84 | $35.69 | 6827 |
| 2021-11-01 | 17.78 | $35.50 | 4244 |
| 2021-10-29 | 17.81 | $35.34 | 1613 |
| 2021-10-28 | 17.73 | $35.57 | 919 |
| 2021-10-27 | 17.82 | $35.34 | 2049 |
| 2021-10-26 | 17.94 | $36.89 | 2500 |
| 2021-10-25 | 18.07 | $35.40 | 1300 |
| 2021-10-22 | 18.90 | $35.25 | 600 |
| 2021-10-21 | 19.87 | $35.38 | 1820 |
| 2021-10-20 | 20.90 | $33.74 | 6800 |
| 2021-10-19 | 21.05 | $34.15 | 1325 |
| 2021-10-18 | 21.22 | $34.35 | 417 |
| 2021-10-15 | 21.69 | $34.80 | 1100 |
| 2021-10-14 | 22.37 | $34.50 | 800 |
| 2021-10-13 | 22.92 | $34.75 | 2300 |
| 2021-10-12 | 23.50 | $36.00 | 2215 |
| 2021-10-11 | 24.12 | $34.08 | 600 |
| 2021-10-08 | 24.16 | $35.09 | 1006 |
| 2021-10-07 | 24.20 | $34.88 | 3100 |
| 2021-10-06 | 24.29 | $35.13 | 1400 |
| 2021-10-05 | 24.78 | $35.26 | 1700 |
| 2021-10-04 | 24.98 | $35.11 | 1300 |
| 2021-10-01 | 24.96 | $35.36 | 817 |
| 2021-09-30 | 25.05 | $36.14 | 316 |
| 2021-09-29 | 25.47 | $36.04 | 300 |
| 2021-09-28 | 25.84 | $36.05 | 3400 |
| 2021-09-27 | 26.24 | $36.38 | 3322 |
| 2021-09-24 | 27.54 | $36.50 | 3500 |
| 2021-09-23 | 28.97 | $37.00 | 602 |
| 2021-09-22 | 29.91 | $37.00 | 4223 |
| 2021-09-21 | 30.89 | $37.17 | 1300 |
| 2021-09-20 | 31.91 | $37.05 | 530 |
| 2021-09-17 | 33.38 | $37.95 | 6900 |
| 2021-09-16 | 34.43 | $37.79 | 375 |
| 2021-09-15 | 35.62 | $37.79 | 531 |
| 2021-09-14 | 36.86 | $37.95 | 400 |
| 2021-09-13 | 37.35 | $36.95 | 2101 |
| 2021-09-10 | 38.26 | $37.25 | 237 |
| 2021-09-09 | 38.72 | $37.25 | 168 |
| 2021-09-08 | 39.19 | $37.25 | 134 |
| 2021-09-07 | 39.70 | $37.25 | 1920 |
| 2021-09-03 | 40.23 | $37.17 | 100 |
| 2021-09-02 | 40.55 | $37.17 | — |
| 2021-09-01 | 40.90 | $37.17 | 500 |
| 2021-08-31 | 41.26 | $37.40 | 3800 |
| 2021-08-30 | 41.75 | $37.20 | 3111 |
| 2021-08-27 | 42.24 | $37.25 | 7426 |
| 2021-08-26 | 42.73 | $37.25 | 2100 |
| 2021-08-25 | 43.37 | $36.80 | 1200 |
| 2021-08-24 | 44.04 | $37.29 | 6300 |
| 2021-08-23 | 44.63 | $37.86 | 500 |
| 2021-08-20 | 44.76 | $38.19 | 1207 |
| 2021-08-19 | 44.90 | $36.84 | 200 |
| 2021-08-18 | 45.34 | $37.04 | 2200 |
| 2021-08-17 | 45.79 | $36.96 | 2400 |
| 2021-08-16 | 46.13 | $37.24 | 2133 |
| 2021-08-13 | 46.38 | $37.26 | 1700 |
| 2021-08-12 | 46.72 | $38.05 | — |
| 2021-08-11 | 46.75 | $38.05 | 6513 |
| 2021-08-10 | 46.78 | $38.14 | 2608 |
| 2021-08-09 | 46.71 | $38.40 | 2000 |
| 2021-08-06 | 46.63 | $38.33 | 708 |
| 2021-08-05 | 46.19 | $39.00 | 4406 |
| 2021-08-04 | 45.73 | $38.89 | 700 |
| 2021-08-03 | 45.25 | $38.25 | 6000 |
| 2021-08-02 | 43.88 | $37.72 | 500 |
| 2021-07-30 | 42.48 | $37.73 | 5300 |
| 2021-07-29 | 40.82 | $37.69 | 245 |
| 2021-07-28 | 38.80 | $37.70 | 532 |
| 2021-07-27 | 36.67 | $37.84 | 1212 |
| 2021-07-26 | 34.43 | $37.82 | 600 |
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