Is VanEck Durable High Dividend ETF (DURA) a Buy, Sell, or Hold?
Enter your email address below for free access to our VanEck Durable High Dividend ETF (DURA) research center and poll results.
CBOE : DURA
VanEck Durable High Dividend ETF — Technical Indicators
$39.065 USD
-$0.03 (-0.06%)
- Volume
- 683
- Average Volume
- 2.37K
- Market Capitalization
- $37.68M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $39.42
- Year Low
- $31.35
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
38.63
2026-08-12
Close Price
$39.07
Vol: 683
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
28.27
Average
32.53
Maximum
38.63
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 38.63 | $39.07 | 683 |
| 2026-08-11 | 38.55 | $39.09 | 3234 |
| 2026-08-10 | 38.47 | $38.92 | 22250 |
| 2026-08-07 | 38.41 | $38.85 | 2032 |
| 2026-08-06 | 38.35 | $38.62 | 1100 |
| 2026-08-05 | 38.30 | $38.56 | 1140 |
| 2026-08-04 | 38.25 | $38.68 | 11100 |
| 2026-08-03 | 38.21 | $38.47 | 2814 |
| 2026-07-31 | 38.17 | $38.59 | 744 |
| 2026-07-30 | 38.11 | $38.61 | 642 |
| 2026-07-29 | 38.03 | $39.08 | 10628 |
| 2026-07-28 | 37.93 | $39.25 | 327 |
| 2026-07-27 | 37.84 | $38.82 | 1600 |
| 2026-07-24 | 37.79 | $38.71 | 900 |
| 2026-07-23 | 37.74 | $38.40 | 736 |
| 2026-07-22 | 37.69 | $38.45 | 200 |
| 2026-07-21 | 37.65 | $38.06 | 219 |
| 2026-07-20 | 37.62 | $37.99 | 1607 |
| 2026-07-17 | 37.59 | $38.11 | 2800 |
| 2026-07-16 | 37.56 | $38.28 | 12000 |
| 2026-07-15 | 37.54 | $37.51 | 1324 |
| 2026-07-14 | 37.56 | $37.47 | 2623 |
| 2026-07-13 | 37.60 | $37.76 | 1800 |
| 2026-07-10 | 37.60 | $37.65 | 600 |
| 2026-07-09 | 37.60 | $37.45 | 1000 |
| 2026-07-08 | 37.61 | $37.68 | 1700 |
| 2026-07-07 | 37.60 | $37.91 | 2400 |
| 2026-07-06 | 37.59 | $37.52 | 3100 |
| 2026-07-02 | 37.59 | $37.56 | 108 |
| 2026-07-01 | 37.60 | $36.94 | 2512 |
| 2026-06-30 | 37.64 | $37.15 | 2707 |
| 2026-06-29 | 37.64 | $37.47 | 500 |
| 2026-06-26 | 37.66 | $37.71 | 508 |
| 2026-06-25 | 37.68 | $37.75 | 400 |
| 2026-06-24 | 37.70 | $37.47 | 503 |
| 2026-06-23 | 37.75 | $37.62 | 146 |
| 2026-06-22 | 37.80 | $37.47 | 4226 |
| 2026-06-18 | 37.84 | $37.33 | 2518 |
| 2026-06-17 | 37.88 | $37.41 | 1200 |
| 2026-06-16 | 37.92 | $37.96 | 1643 |
| 2026-06-15 | 37.93 | $37.94 | 1200 |
| 2026-06-12 | 37.91 | $38.16 | 1008 |
| 2026-06-11 | 37.90 | $37.88 | 1733 |
| 2026-06-10 | 37.89 | $37.68 | 1700 |
| 2026-06-09 | 37.90 | $37.58 | 600 |
| 2026-06-08 | 37.90 | $37.47 | 400 |
| 2026-06-05 | 37.89 | $37.63 | 819 |
| 2026-06-04 | 37.88 | $37.70 | 721 |
| 2026-06-03 | 37.88 | $37.71 | 815 |
| 2026-06-02 | 37.88 | $37.62 | 1110 |
| 2026-06-01 | 37.88 | $37.27 | 237 |
| 2026-05-29 | 37.90 | $37.78 | 1700 |
| 2026-05-28 | 37.91 | $38.09 | 2004 |
| 2026-05-27 | 37.87 | $38.25 | 4500 |
| 2026-05-26 | 37.81 | $38.44 | 1436 |
| 2026-05-22 | 37.73 | $38.70 | 200 |
| 2026-05-21 | 37.65 | $38.20 | 10100 |
| 2026-05-20 | 37.60 | $38.10 | 1817 |
| 2026-05-19 | 37.52 | $38.26 | 129 |
| 2026-05-18 | 37.43 | $38.09 | 1443 |
| 2026-05-15 | 37.37 | $37.68 | 902 |
| 2026-05-14 | 37.32 | $37.81 | 1300 |
| 2026-05-13 | 37.27 | $37.75 | 600 |
| 2026-05-12 | 37.21 | $37.83 | 1744 |
| 2026-05-11 | 37.16 | $37.62 | 500 |
| 2026-05-08 | 37.12 | $37.24 | 2800 |
| 2026-05-07 | 37.11 | $37.39 | 4700 |
| 2026-05-06 | 37.10 | $37.70 | 1800 |
| 2026-05-05 | 37.07 | $37.76 | 937 |
| 2026-05-04 | 37.03 | $37.57 | 1009 |
| 2026-05-01 | 37.00 | $37.80 | 1806 |
| 2026-04-30 | 36.96 | $37.96 | 1936 |
| 2026-04-29 | 36.90 | $37.26 | 1306 |
| 2026-04-28 | 36.91 | $37.07 | 847 |
| 2026-04-27 | 36.92 | $36.80 | 2300 |
| 2026-04-24 | 36.94 | $37.02 | 3645 |
| 2026-04-23 | 36.95 | $37.34 | 713 |
| 2026-04-22 | 36.95 | $36.54 | 830 |
| 2026-04-21 | 36.98 | $36.42 | 3088 |
| 2026-04-20 | 37.00 | $36.75 | 3100 |
| 2026-04-17 | 36.99 | $36.85 | 5229 |
| 2026-04-16 | 36.99 | $36.75 | 2800 |
| 2026-04-15 | 37.00 | $36.56 | 3900 |
| 2026-04-14 | 37.04 | $36.78 | 2022 |
| 2026-04-13 | 37.08 | $36.93 | 10800 |
| 2026-04-10 | 37.10 | $36.92 | 2506 |
| 2026-04-09 | 37.11 | $37.25 | 906 |
| 2026-04-08 | 37.11 | $37.14 | 900 |
| 2026-04-07 | 37.12 | $36.84 | 3000 |
| 2026-04-06 | 37.15 | $37.07 | 19745 |
| 2026-04-02 | 37.17 | $36.88 | 1200 |
| 2026-04-01 | 37.20 | $36.79 | 7809 |
| 2026-03-31 | 37.26 | $37.42 | 1000 |
| 2026-03-30 | 37.29 | $37.27 | 2528 |
| 2026-03-27 | 37.35 | $37.27 | 7936 |
| 2026-03-26 | 37.41 | $37.28 | 200 |
| 2026-03-25 | 37.45 | $37.27 | 244 |
| 2026-03-24 | 37.49 | $37.06 | 1500 |
| 2026-03-23 | 37.55 | $36.88 | 3219 |
| 2026-03-20 | 37.62 | $36.59 | 600 |
| 2026-03-19 | 37.69 | $36.84 | 627 |
| 2026-03-18 | 37.75 | $36.89 | 247 |
| 2026-03-17 | 37.80 | $37.49 | 600 |
| 2026-03-16 | 37.82 | $37.49 | 2142 |
| 2026-03-13 | 37.86 | $37.38 | 2434 |
| 2026-03-12 | 37.89 | $37.16 | 3000 |
| 2026-03-11 | 37.94 | $37.18 | 1000 |
| 2026-03-10 | 37.95 | $37.27 | 400 |
| 2026-03-09 | 37.96 | $37.47 | 2700 |
| 2026-03-06 | 37.96 | $37.42 | 416 |
| 2026-03-05 | 37.95 | $37.59 | 1800 |
| 2026-03-04 | 37.93 | $38.01 | 3200 |
| 2026-03-03 | 37.87 | $38.05 | 1600 |
| 2026-03-02 | 37.78 | $38.41 | 3441 |
| 2026-02-27 | 37.67 | $38.43 | 3036 |
| 2026-02-26 | 37.53 | $38.03 | 2309 |
| 2026-02-25 | 37.40 | $38.19 | 1733 |
| 2026-02-24 | 37.26 | $38.29 | 3100 |
| 2026-02-23 | 37.11 | $38.20 | 2200 |
| 2026-02-20 | 36.96 | $38.00 | 747 |
| 2026-02-19 | 36.81 | $37.97 | 2526 |
| 2026-02-18 | 36.67 | $38.03 | 3209 |
| 2026-02-17 | 36.50 | $37.92 | 2442 |
| 2026-02-13 | 36.36 | $38.15 | 6322 |
| 2026-02-12 | 36.21 | $38.01 | 1748 |
| 2026-02-11 | 36.06 | $38.14 | 17211 |
| 2026-02-10 | 35.88 | $37.51 | 2848 |
| 2026-02-09 | 35.72 | $37.40 | 2704 |
| 2026-02-06 | 35.58 | $37.53 | 4300 |
| 2026-02-05 | 35.41 | $37.18 | 3108 |
| 2026-02-04 | 35.24 | $37.23 | 1500 |
| 2026-02-03 | 35.09 | $36.70 | 5637 |
| 2026-02-02 | 34.95 | $36.26 | 3600 |
| 2026-01-30 | 34.84 | $36.21 | 1917 |
| 2026-01-29 | 34.72 | $35.59 | 1600 |
| 2026-01-28 | 34.63 | $35.47 | 1800 |
| 2026-01-27 | 34.56 | $35.44 | 700 |
| 2026-01-26 | 34.50 | $35.27 | 1907 |
| 2026-01-23 | 34.46 | $35.10 | 2000 |
| 2026-01-22 | 34.41 | $35.06 | 665 |
| 2026-01-21 | 34.37 | $35.14 | 1745 |
| 2026-01-20 | 34.32 | $34.76 | 2700 |
| 2026-01-16 | 34.29 | $35.10 | 2200 |
| 2026-01-15 | 34.24 | $35.07 | 2216 |
| 2026-01-14 | 34.19 | $35.05 | 2515 |
| 2026-01-13 | 34.16 | $34.51 | 1300 |
| 2026-01-12 | 34.14 | $34.42 | 2147 |
| 2026-01-09 | 34.13 | $34.44 | 5617 |
| 2026-01-08 | 34.10 | $34.28 | 4500 |
| 2026-01-07 | 34.07 | $33.72 | 1306 |
| 2026-01-06 | 34.07 | $34.12 | 15500 |
| 2026-01-05 | 34.06 | $34.06 | 5900 |
| 2026-01-02 | 34.06 | $33.92 | 7501 |
| 2025-12-31 | 34.08 | $33.79 | 3400 |
| 2025-12-30 | 34.08 | $33.97 | 5100 |
| 2025-12-29 | 34.09 | $33.95 | 3006 |
| 2025-12-26 | 34.12 | $34.32 | 1323 |
| 2025-12-24 | 34.11 | $34.37 | 1000 |
| 2025-12-23 | 34.10 | $34.23 | 4679 |
| 2025-12-22 | 34.07 | $34.25 | 4700 |
| 2025-12-19 | 34.05 | $34.01 | 1500 |
| 2025-12-18 | 34.02 | $34.12 | 5300 |
| 2025-12-17 | 34.00 | $34.25 | 4604 |
| 2025-12-16 | 33.97 | $34.03 | 2300 |
| 2025-12-15 | 33.95 | $34.41 | 2629 |
| 2025-12-12 | 33.91 | $34.21 | 4306 |
| 2025-12-11 | 33.77 | $34.06 | 5144 |
| 2025-12-10 | 33.75 | $33.97 | 3414 |
| 2025-12-09 | 33.74 | $33.60 | 1847 |
| 2025-12-08 | 33.72 | $33.71 | 2225 |
| 2025-12-05 | 33.69 | $33.96 | 1000 |
| 2025-12-04 | 33.63 | $34.06 | 2000 |
| 2025-12-03 | 33.56 | $34.23 | 3900 |
| 2025-12-02 | 33.48 | $33.98 | 1600 |
| 2025-12-01 | 33.41 | $34.14 | 4100 |
| 2025-11-28 | 33.35 | $34.41 | 735 |
| 2025-11-26 | 33.27 | $34.26 | 2930 |
| 2025-11-25 | 33.20 | $34.06 | 3800 |
| 2025-11-24 | 33.16 | $33.73 | 4100 |
| 2025-11-21 | 33.16 | $33.83 | 8439 |
| 2025-11-20 | 33.14 | $33.41 | 4318 |
| 2025-11-19 | 33.15 | $33.60 | 5600 |
| 2025-11-18 | 33.16 | $33.79 | 6123 |
| 2025-11-17 | 33.16 | $33.55 | 3343 |
| 2025-11-14 | 33.17 | $33.72 | 3900 |
| 2025-11-13 | 33.16 | $31.35 | 2300 |
| 2025-11-12 | 33.26 | $33.68 | 500 |
| 2025-11-11 | 33.25 | $33.70 | 2600 |
| 2025-11-10 | 33.24 | $33.16 | 643 |
| 2025-11-07 | 33.25 | $33.09 | 1910 |
| 2025-11-06 | 33.26 | $32.78 | 3100 |
| 2025-11-05 | 33.29 | $32.81 | 300 |
| 2025-11-04 | 33.33 | $32.61 | 8401 |
| 2025-11-03 | 33.39 | $32.54 | 2141 |
| 2025-10-31 | 33.44 | $32.85 | 2149 |
| 2025-10-30 | 33.49 | $32.83 | 3700 |
| 2025-10-29 | 33.53 | $32.96 | 1209 |
| 2025-10-28 | 33.57 | $33.28 | 38400 |
| 2025-10-27 | 33.60 | $33.64 | 400 |
| 2025-10-24 | 33.60 | $33.51 | 900 |
| 2025-10-23 | 33.62 | $33.61 | 4200 |
| 2025-10-22 | 33.62 | $33.74 | 2900 |
| 2025-10-21 | 33.62 | $33.72 | 323 |
| 2025-10-20 | 33.62 | $33.75 | 4129 |
| 2025-10-17 | 33.61 | $33.57 | 1100 |
| 2025-10-16 | 33.61 | $33.28 | 1111 |
| 2025-10-15 | 33.64 | $33.49 | 700 |
| 2025-10-14 | 33.65 | $33.59 | 738 |
| 2025-10-13 | 33.65 | $33.34 | 1400 |
| 2025-10-10 | 33.67 | $33.23 | 1700 |
| 2025-10-09 | 33.70 | $33.48 | 4200 |
| 2025-10-08 | 33.73 | $33.60 | 5500 |
| 2025-10-07 | 33.73 | $33.70 | 1500 |
| 2025-10-06 | 33.74 | $33.66 | 23618 |
| 2025-10-03 | 33.74 | $33.78 | 2300 |
| 2025-10-02 | 33.74 | $33.64 | 3600 |
| 2025-10-01 | 33.76 | $33.77 | 7320 |
| 2025-09-30 | 33.77 | $33.92 | 2026 |
| 2025-09-29 | 33.78 | $33.70 | 6843 |
| 2025-09-26 | 33.81 | $33.83 | 827 |
| 2025-09-25 | 33.83 | $33.59 | 4148 |
| 2025-09-24 | 33.86 | $33.78 | 2800 |
| 2025-09-23 | 33.88 | $33.76 | 1817 |
| 2025-09-22 | 33.91 | $33.54 | 3230 |
| 2025-09-19 | 33.96 | $33.61 | 1942 |
| 2025-09-18 | 33.97 | $33.74 | 3316 |
| 2025-09-17 | 33.99 | $33.75 | 2200 |
| 2025-09-16 | 33.99 | $33.63 | 6200 |
| 2025-09-15 | 33.99 | $33.61 | 500 |
| 2025-09-12 | 33.99 | $33.84 | 1400 |
| 2025-09-11 | 33.98 | $34.09 | 2634 |
| 2025-09-10 | 33.97 | $33.72 | 3045 |
| 2025-09-09 | 33.95 | $33.75 | 2020 |
| 2025-09-08 | 33.91 | $33.71 | 4828 |
| 2025-09-05 | 33.88 | $33.88 | 4608 |
| 2025-09-04 | 33.84 | $33.96 | 3345 |
| 2025-09-03 | 33.79 | $33.91 | 1223 |
| 2025-09-02 | 33.74 | $34.18 | 3127 |
| 2025-08-29 | 33.68 | $34.31 | 2600 |
| 2025-08-28 | 33.59 | $34.19 | 2898 |
| 2025-08-27 | 33.53 | $34.29 | 2900 |
| 2025-08-26 | 33.48 | $34.20 | 1709 |
| 2025-08-25 | 33.45 | $34.27 | 3018 |
| 2025-08-22 | 33.41 | $34.50 | 600 |
| 2025-08-21 | 33.38 | $33.96 | 515 |
| 2025-08-20 | 33.36 | $33.95 | 3000 |
| 2025-08-19 | 33.35 | $33.82 | 1000 |
| 2025-08-18 | 33.35 | $33.58 | 1600 |
| 2025-08-15 | 33.33 | $33.69 | 700 |
| 2025-08-14 | 33.30 | $33.72 | 2200 |
| 2025-08-13 | 33.28 | $33.76 | 6100 |
| 2025-08-12 | 33.25 | $33.31 | 1200 |
| 2025-08-11 | 33.23 | $33.01 | 818 |
| 2025-08-08 | 33.25 | $33.16 | 2919 |
| 2025-08-07 | 33.26 | $32.99 | 400 |
| 2025-08-06 | 33.30 | $32.91 | 3000 |
| 2025-08-05 | 33.32 | $32.99 | 1529 |
| 2025-08-04 | 33.33 | $32.90 | 3100 |
| 2025-08-01 | 33.33 | $32.67 | 3700 |
| 2025-07-31 | 33.36 | $32.82 | 1705 |
| 2025-07-30 | 33.38 | $33.29 | 2900 |
| 2025-07-29 | 33.37 | $33.62 | 4100 |
| 2025-07-28 | 33.32 | $33.61 | 8134 |
| 2025-07-25 | 33.27 | $33.75 | 4616 |
| 2025-07-24 | 33.20 | $33.68 | 5900 |
| 2025-07-23 | 33.13 | $33.78 | 7100 |
| 2025-07-22 | 33.07 | $33.70 | 3522 |
| 2025-07-21 | 33.01 | $33.18 | 2204 |
| 2025-07-18 | 32.96 | $33.21 | 1713 |
| 2025-07-17 | 32.92 | $33.35 | 2900 |
| 2025-07-16 | 32.86 | $33.07 | 3514 |
| 2025-07-15 | 32.84 | $32.89 | 5600 |
| 2025-07-14 | 32.82 | $33.35 | 2100 |
| 2025-07-11 | 32.79 | $33.49 | 4419 |
| 2025-07-10 | 32.75 | $33.65 | 3600 |
| 2025-07-09 | 32.70 | $33.34 | 4200 |
| 2025-07-08 | 32.66 | $33.29 | 3100 |
| 2025-07-07 | 32.60 | $32.95 | 3615 |
| 2025-07-03 | 32.55 | $33.27 | 17247 |
| 2025-07-02 | 32.49 | $33.20 | 27834 |
| 2025-07-01 | 32.44 | $32.93 | 1218 |
| 2025-06-30 | 32.40 | $32.64 | 2703 |
| 2025-06-27 | 32.37 | $32.60 | 4721 |
| 2025-06-26 | 32.34 | $32.47 | 6024 |
| 2025-06-25 | 32.30 | $32.30 | 4300 |
| 2025-06-24 | 32.29 | $32.56 | 2421 |
| 2025-06-23 | 32.25 | $32.41 | 2549 |
| 2025-06-20 | 32.22 | $32.29 | 2512 |
| 2025-06-18 | 32.20 | $32.25 | 2040 |
| 2025-06-17 | 32.21 | $32.33 | 5900 |
| 2025-06-16 | 32.22 | $32.59 | 400 |
| 2025-06-13 | 32.21 | $32.52 | 2900 |
| 2025-06-12 | 32.20 | $32.75 | 12000 |
| 2025-06-11 | 32.15 | $32.68 | 11200 |
| 2025-06-10 | 32.12 | $32.71 | 1500 |
| 2025-06-09 | 32.10 | $32.39 | 4300 |
| 2025-06-06 | 32.06 | $32.22 | 3133 |
| 2025-06-05 | 32.03 | $31.91 | 1100 |
| 2025-06-04 | 32.00 | $32.06 | 3741 |
| 2025-06-03 | 31.96 | $32.22 | 1219 |
| 2025-06-02 | 31.92 | $32.04 | 4218 |
| 2025-05-30 | 31.91 | $32.02 | 4031 |
| 2025-05-29 | 31.88 | $31.98 | 7500 |
| 2025-05-28 | 31.86 | $31.80 | 11200 |
| 2025-05-27 | 31.85 | $32.10 | 3700 |
| 2025-05-23 | 31.82 | $31.74 | 1115 |
| 2025-05-22 | 31.80 | $31.76 | 748 |
| 2025-05-21 | 31.78 | $31.87 | 1340 |
| 2025-05-20 | 31.75 | $32.43 | 831 |
| 2025-05-19 | 31.68 | $32.51 | 1973 |
| 2025-05-16 | 31.59 | $32.48 | 1739 |
| 2025-05-15 | 31.51 | $32.25 | 4200 |
| 2025-05-14 | 31.43 | $31.83 | 18516 |
| 2025-05-13 | 31.38 | $32.12 | 7007 |
| 2025-05-12 | 31.33 | $32.27 | 8200 |
| 2025-05-09 | 31.25 | $31.56 | 14731 |
| 2025-05-08 | 31.18 | $31.57 | 7400 |
| 2025-05-07 | 31.17 | $31.36 | 12900 |
| 2025-05-06 | 31.08 | $31.29 | 5900 |
| 2025-05-05 | 31.02 | $31.47 | 500 |
| 2025-05-02 | 30.98 | $31.75 | 2919 |
| 2025-05-01 | 31.01 | $31.39 | 7227 |
| 2025-04-30 | 31.12 | $31.60 | 6005 |
| 2025-04-29 | 31.22 | $31.62 | 2523 |
| 2025-04-28 | 31.35 | $31.47 | 6100 |
| 2025-04-25 | 31.46 | $31.36 | 10024 |
| 2025-04-24 | 31.59 | $31.48 | 4000 |
| 2025-04-23 | 31.72 | $31.15 | 3818 |
| 2025-04-22 | 31.85 | $31.15 | 4649 |
| 2025-04-21 | 32.00 | $30.55 | 10700 |
| 2025-04-17 | 32.17 | $31.03 | 4713 |
| 2025-04-16 | 32.33 | $30.52 | 7100 |
| 2025-04-15 | 32.51 | $30.87 | 2100 |
| 2025-04-14 | 32.66 | $31.05 | 9516 |
| 2025-04-11 | 32.82 | $30.67 | 5047 |
| 2025-04-10 | 32.97 | $30.31 | 6400 |
| 2025-04-09 | 33.11 | $31.32 | 13242 |
| 2025-04-08 | 33.21 | $29.50 | 27217 |
| 2025-04-07 | 33.41 | $30.18 | 37700 |
| 2025-04-04 | 33.61 | $30.56 | 48139 |
| 2025-04-03 | 33.78 | $32.44 | 18500 |
| 2025-04-02 | 33.84 | $33.66 | 3900 |
| 2025-04-01 | 33.83 | $33.59 | 6631 |
| 2025-03-31 | 33.82 | $34.11 | 24809 |
| 2025-03-28 | 33.81 | $33.73 | 12128 |
| 2025-03-27 | 33.82 | $33.98 | 4946 |
| 2025-03-26 | 33.80 | $34.03 | 34800 |
| 2025-03-25 | 33.77 | $33.83 | 8012 |
| 2025-03-24 | 33.78 | $34.15 | 11000 |
| 2025-03-21 | 33.76 | $33.91 | 6300 |
| 2025-03-20 | 33.75 | $34.11 | 12307 |
| 2025-03-19 | 33.73 | $34.11 | 3200 |
| 2025-03-18 | 33.69 | $34.05 | 6100 |
| 2025-03-17 | 33.65 | $34.07 | 7675 |
| 2025-03-14 | 33.59 | $33.70 | 17045 |
| 2025-03-13 | 33.57 | $33.22 | 6334 |
| 2025-03-12 | 33.55 | $33.23 | 60300 |
| 2025-03-11 | 33.55 | $33.58 | 14925 |
| 2025-03-10 | 33.52 | $34.06 | 9323 |
| 2025-03-07 | 33.46 | $34.06 | 12814 |
| 2025-03-06 | 33.40 | $33.54 | 8132 |
| 2025-03-05 | 33.39 | $33.50 | 12800 |
| 2025-03-04 | 33.36 | $33.43 | 3900 |
| 2025-03-03 | 33.34 | $33.88 | 12000 |
| 2025-02-28 | 33.31 | $34.01 | 10218 |
| 2025-02-27 | 33.27 | $33.55 | 28800 |
| 2025-02-26 | 33.26 | $33.50 | 8600 |
| 2025-02-25 | 33.25 | $33.89 | 7400 |
| 2025-02-24 | 33.24 | $33.83 | 3603 |
| 2025-02-21 | 33.21 | $33.65 | 5800 |
| 2025-02-20 | 33.19 | $33.65 | 1400 |
| 2025-02-19 | 33.15 | $33.41 | 7419 |
| 2025-02-18 | 33.15 | $33.17 | 2648 |
| 2025-02-14 | 33.16 | $33.02 | 2200 |
| 2025-02-13 | 33.17 | $33.12 | 4000 |
| 2025-02-12 | 33.15 | $32.93 | 5100 |
| 2025-02-11 | 33.14 | $33.22 | 4400 |
| 2025-02-10 | 33.10 | $33.04 | 3618 |
| 2025-02-07 | 33.06 | $32.79 | 13613 |
| 2025-02-06 | 33.04 | $32.96 | 2924 |
| 2025-02-05 | 33.02 | $33.17 | 5134 |
| 2025-02-04 | 32.98 | $32.99 | 3300 |
| 2025-02-03 | 32.97 | $33.11 | 13400 |
| 2025-01-31 | 32.94 | $33.09 | 3100 |
| 2025-01-30 | 32.92 | $33.26 | 3800 |
| 2025-01-29 | 32.88 | $33.33 | 5900 |
| 2025-01-28 | 32.84 | $33.38 | 9300 |
| 2025-01-27 | 32.83 | $33.65 | 3200 |
| 2025-01-24 | 32.81 | $33.21 | 2325 |
| 2025-01-23 | 32.80 | $33.22 | 2524 |
| 2025-01-22 | 32.78 | $33.02 | 6500 |
| 2025-01-21 | 32.75 | $33.41 | 7200 |
| 2025-01-17 | 32.71 | $33.28 | 6000 |
| 2025-01-16 | 32.72 | $33.16 | 21100 |
| 2025-01-15 | 32.73 | $32.85 | 900 |
| 2025-01-14 | 32.77 | $32.63 | 3700 |
| 2025-01-13 | 32.83 | $32.46 | 6000 |
| 2025-01-10 | 32.89 | $32.13 | 8100 |
| 2025-01-08 | 32.99 | $32.55 | 5231 |
| 2025-01-07 | 33.06 | $32.52 | 2900 |
| 2025-01-06 | 33.15 | $32.43 | 8000 |
| 2025-01-03 | 33.25 | $32.72 | 2014 |
| 2025-01-02 | 33.33 | $32.58 | 5200 |
| 2024-12-31 | 33.44 | $32.56 | 4046 |
| 2024-12-30 | 33.55 | $32.44 | 4346 |
| 2024-12-27 | 33.68 | $32.67 | 1608 |
| 2024-12-26 | 33.80 | $33.18 | 11036 |
| 2024-12-24 | 33.88 | $33.16 | 3944 |
| 2024-12-23 | 33.97 | $32.97 | 5200 |
| 2024-12-20 | 34.07 | $32.84 | 1442 |
| 2024-12-19 | 34.17 | $32.50 | 16200 |
| 2024-12-18 | 34.26 | $32.64 | 25543 |
| 2024-12-17 | 34.34 | $33.37 | 12800 |
| 2024-12-16 | 34.39 | $33.38 | 10800 |
| 2024-12-13 | 34.44 | $33.71 | 22806 |
| 2024-12-12 | 34.47 | $33.76 | 2208 |
| 2024-12-11 | 34.51 | $33.77 | 100 |
| 2024-12-10 | 34.55 | $33.98 | 1700 |
| 2024-12-09 | 34.58 | $34.09 | 4500 |
| 2024-12-06 | 34.62 | $34.21 | 6300 |
| 2024-12-05 | 34.65 | $34.46 | 4147 |
| 2024-12-04 | 34.67 | $34.33 | 4013 |
| 2024-12-03 | 34.67 | $34.69 | 1700 |
| 2024-12-02 | 34.65 | $34.82 | 4000 |
| 2024-11-29 | 34.62 | $35.09 | 500 |
| 2024-11-27 | 34.58 | $34.99 | 900 |
| 2024-11-26 | 34.54 | $34.93 | 825 |
| 2024-11-25 | 34.50 | $34.94 | 3600 |
| 2024-11-22 | 34.48 | $34.96 | 7849 |
| 2024-11-21 | 34.45 | $34.71 | 4300 |
| 2024-11-20 | 34.44 | $34.36 | 801 |
| 2024-11-19 | 34.46 | $34.26 | 3236 |
| 2024-11-18 | 34.49 | $34.42 | 700 |
| 2024-11-15 | 34.50 | $34.24 | 5438 |
| 2024-11-14 | 34.54 | $34.41 | 900 |
| 2024-11-13 | 34.57 | $34.57 | 920 |
| 2024-11-12 | 34.59 | $34.44 | 2000 |
| 2024-11-11 | 34.61 | $34.70 | 6100 |
| 2024-11-08 | 34.62 | $34.88 | 1325 |
| 2024-11-07 | 34.62 | $34.72 | 11702 |
| 2024-11-06 | 34.61 | $34.91 | 40324 |
| 2024-11-05 | 34.59 | $34.42 | 10000 |
| 2024-11-04 | 34.58 | $34.16 | 1600 |
| 2024-11-01 | 34.60 | $34.20 | 6043 |
| 2024-10-31 | 34.61 | $34.33 | 7500 |
| 2024-10-30 | 34.62 | $34.26 | 2545 |
| 2024-10-29 | 34.63 | $34.18 | 715 |
| 2024-10-28 | 34.65 | $34.46 | 3400 |
| 2024-10-25 | 34.67 | $34.35 | 16900 |
| 2024-10-24 | 34.68 | $34.62 | 1700 |
| 2024-10-23 | 34.67 | $34.64 | 900 |
| 2024-10-22 | 34.66 | $34.80 | 1230 |
| 2024-10-21 | 34.65 | $34.71 | 2904 |
| 2024-10-18 | 34.65 | $35.04 | 534 |
| 2024-10-17 | 34.62 | $35.00 | 600 |
| 2024-10-16 | 34.60 | $34.98 | 2403 |
| 2024-10-15 | 34.57 | $34.85 | 2112 |
| 2024-10-14 | 34.56 | $34.93 | 1740 |
| 2024-10-11 | 34.54 | $34.77 | 4900 |
| 2024-10-10 | 34.53 | $34.52 | 3442 |
| 2024-10-09 | 34.51 | $34.57 | 2220 |
| 2024-10-08 | 34.49 | $34.29 | 1100 |
| 2024-10-07 | 34.49 | $34.40 | 1800 |
| 2024-10-04 | 34.48 | $34.55 | 3800 |
| 2024-10-03 | 34.46 | $34.44 | 2400 |
| 2024-10-02 | 34.45 | $34.57 | 3823 |
| 2024-10-01 | 34.44 | $34.59 | 1800 |
| 2024-09-30 | 34.44 | $34.76 | 4514 |
| 2024-09-27 | 34.42 | $34.63 | 906 |
| 2024-09-26 | 34.41 | $34.38 | 2933 |
| 2024-09-25 | 34.40 | $34.34 | 21300 |
| 2024-09-24 | 34.39 | $34.67 | 6800 |
| 2024-09-23 | 34.37 | $34.67 | 9900 |
| 2024-09-20 | 34.34 | $34.51 | 2900 |
| 2024-09-19 | 34.31 | $34.49 | 6400 |
| 2024-09-18 | 34.28 | $34.47 | 2412 |
| 2024-09-17 | 34.24 | $34.57 | 5900 |
| 2024-09-16 | 34.20 | $34.67 | 9600 |
| 2024-09-13 | 34.15 | $34.42 | 1526 |
| 2024-09-12 | 34.10 | $34.18 | 1900 |
| 2024-09-11 | 34.06 | $34.10 | 11607 |
| 2024-09-10 | 34.02 | $34.31 | 2102 |
| 2024-09-09 | 33.95 | $34.35 | 2800 |
| 2024-09-06 | 33.88 | $34.04 | 2428 |
| 2024-09-05 | 33.83 | $34.27 | 10727 |
| 2024-09-04 | 33.75 | $34.47 | 5100 |
| 2024-09-03 | 33.66 | $34.41 | 2800 |
| 2024-08-30 | 33.56 | $34.52 | 1500 |
| 2024-08-29 | 33.50 | $34.32 | 800 |
| 2024-08-28 | 33.44 | $34.20 | 7847 |
| 2024-08-27 | 33.39 | $34.24 | 8000 |
| 2024-08-26 | 33.34 | $34.25 | 8909 |
| 2024-08-23 | 33.29 | $34.08 | 2400 |
| 2024-08-22 | 33.24 | $33.79 | 4100 |
| 2024-08-21 | 33.19 | $33.85 | 10000 |
| 2024-08-20 | 33.13 | $33.72 | 2014 |
| 2024-08-19 | 33.06 | $33.80 | 6000 |
| 2024-08-16 | 33.00 | $33.63 | 6600 |
| 2024-08-15 | 32.95 | $33.53 | 1425 |
| 2024-08-14 | 32.90 | $33.31 | 7300 |
| 2024-08-13 | 32.88 | $33.27 | 13600 |
| 2024-08-12 | 32.83 | $32.93 | 3400 |
| 2024-08-09 | 32.78 | $33.00 | 3100 |
| 2024-08-08 | 32.73 | $33.06 | 13002 |
| 2024-08-07 | 32.67 | $32.63 | 3300 |
| 2024-08-06 | 32.62 | $32.61 | 22000 |
| 2024-08-05 | 32.55 | $32.46 | 4800 |
| 2024-08-02 | 32.49 | $33.28 | 1308 |
| 2024-08-01 | 32.40 | $33.23 | 4900 |
| 2024-07-31 | 32.30 | $33.13 | 5007 |
| 2024-07-30 | 32.22 | $33.27 | 8800 |
| 2024-07-29 | 32.12 | $33.14 | 13714 |
| 2024-07-26 | 32.05 | $33.10 | 2300 |
| 2024-07-25 | 31.99 | $32.86 | 710 |
| 2024-07-24 | 31.94 | $32.61 | 4200 |
| 2024-07-23 | 31.91 | $32.37 | 6029 |
| 2024-07-22 | 31.90 | $32.57 | 8143 |
| 2024-07-19 | 31.86 | $32.55 | 5800 |
| 2024-07-18 | 31.82 | $32.70 | 4036 |
| 2024-07-17 | 31.76 | $32.81 | 7424 |
| 2024-07-16 | 31.70 | $32.29 | 9022 |
| 2024-07-15 | 31.65 | $31.99 | 13809 |
| 2024-07-12 | 31.62 | $32.01 | 7700 |
| 2024-07-11 | 31.60 | $31.83 | 2000 |
| 2024-07-10 | 31.60 | $31.54 | 2700 |
| 2024-07-09 | 31.61 | $31.27 | 10523 |
| 2024-07-08 | 31.64 | $31.26 | 9420 |
| 2024-07-05 | 31.67 | $31.38 | 7928 |
| 2024-07-03 | 31.70 | $31.37 | 6500 |
| 2024-07-02 | 31.73 | $31.41 | 32400 |
| 2024-07-01 | 31.75 | $31.40 | 9509 |
| 2024-06-28 | 31.77 | $31.73 | 5715 |
| 2024-06-27 | 31.75 | $31.78 | 3746 |
| 2024-06-26 | 31.72 | $31.85 | 3300 |
| 2024-06-25 | 31.70 | $32.04 | 614 |
| 2024-06-24 | 31.68 | $32.24 | 8233 |
| 2024-06-21 | 31.66 | $31.80 | 6823 |
| 2024-06-20 | 31.68 | $31.76 | 18208 |
| 2024-06-18 | 31.71 | $31.53 | 9418 |
| 2024-06-17 | 31.75 | $31.47 | 7828 |
| 2024-06-14 | 31.80 | $31.36 | 9700 |
| 2024-06-13 | 31.86 | $31.45 | 9445 |
| 2024-06-12 | 31.91 | $31.58 | 15316 |
| 2024-06-11 | 31.94 | $31.73 | 200 |
| 2024-06-10 | 31.96 | $31.83 | 1700 |
| 2024-06-07 | 31.98 | $31.84 | 12600 |
| 2024-06-06 | 31.99 | $31.90 | 5242 |
| 2024-06-05 | 31.99 | $31.87 | 8300 |
| 2024-06-04 | 31.98 | $31.96 | 1600 |
| 2024-06-03 | 31.96 | $31.80 | 13005 |
| 2024-05-31 | 31.95 | $31.92 | 9447 |
| 2024-05-30 | 31.93 | $31.29 | 13746 |
| 2024-05-29 | 31.93 | $31.13 | 16400 |
| 2024-05-28 | 31.95 | $31.46 | 4400 |
| 2024-05-24 | 31.96 | $31.71 | 5400 |
| 2024-05-23 | 31.95 | $31.76 | 10622 |
| 2024-05-22 | 31.95 | $32.23 | 2635 |
| 2024-05-21 | 31.93 | $32.35 | 5201 |
| 2024-05-20 | 31.90 | $32.36 | 1426 |
| 2024-05-17 | 31.86 | $32.53 | 1502 |
| 2024-05-16 | 31.80 | $32.49 | 8700 |
| 2024-05-15 | 31.72 | $32.44 | 23400 |
| 2024-05-14 | 31.64 | $32.24 | 5947 |
| 2024-05-13 | 31.56 | $32.17 | 3800 |
| 2024-05-10 | 31.49 | $32.15 | 1324 |
| 2024-05-09 | 31.43 | $32.08 | 3000 |
| 2024-05-08 | 31.39 | $31.82 | 10012 |
| 2024-05-07 | 31.37 | $31.77 | 9100 |
| 2024-05-06 | 31.37 | $31.58 | 18300 |
| 2024-05-03 | 31.37 | $31.54 | 12617 |
| 2024-05-02 | 31.37 | $31.40 | 26708 |
| 2024-05-01 | 31.37 | $31.37 | 6400 |
| 2024-04-30 | 31.39 | $31.45 | 2402 |
| 2024-04-29 | 31.41 | $31.72 | 5200 |
| 2024-04-26 | 31.42 | $31.56 | 9100 |
| 2024-04-25 | 31.46 | $31.74 | 3619 |
| 2024-04-24 | 31.48 | $31.85 | 5913 |
| 2024-04-23 | 31.47 | $31.72 | 4000 |
| 2024-04-22 | 31.47 | $31.57 | 5531 |
| 2024-04-19 | 31.47 | $31.31 | 4244 |
| 2024-04-18 | 31.49 | $30.91 | 3300 |
| 2024-04-17 | 31.53 | $30.81 | 16300 |
| 2024-04-16 | 31.57 | $30.66 | 10700 |
| 2024-04-15 | 31.61 | $30.84 | 4100 |
| 2024-04-12 | 31.64 | $30.92 | 4647 |
| 2024-04-11 | 31.66 | $31.33 | 5900 |
| 2024-04-10 | 31.68 | $31.44 | 14700 |
| 2024-04-09 | 31.69 | $31.72 | 6700 |
| 2024-04-08 | 31.68 | $31.49 | 1800 |
| 2024-04-05 | 31.68 | $31.52 | 10901 |
| 2024-04-04 | 31.66 | $31.46 | 5741 |
| 2024-04-03 | 31.64 | $31.71 | 9919 |
| 2024-04-02 | 31.60 | $31.90 | 3826 |
| 2024-04-01 | 31.55 | $31.96 | 13015 |
| 2024-03-28 | 31.50 | $32.30 | 11939 |
| 2024-03-27 | 31.43 | $32.13 | 3113 |
| 2024-03-26 | 31.37 | $31.65 | 7019 |
| 2024-03-25 | 31.33 | $31.70 | 20800 |
| 2024-03-22 | 31.29 | $31.64 | 1900 |
| 2024-03-21 | 31.26 | $31.77 | 16817 |
| 2024-03-20 | 31.23 | $31.65 | 16812 |
| 2024-03-19 | 31.19 | $31.62 | 13022 |
| 2024-03-18 | 31.15 | $31.47 | 8746 |
| 2024-03-15 | 31.10 | $31.34 | 10300 |
| 2024-03-14 | 31.07 | $31.42 | 7201 |
| 2024-03-13 | 31.01 | $31.65 | 3500 |
| 2024-03-12 | 30.94 | $31.65 | 13817 |
| 2024-03-11 | 30.89 | $31.63 | 7900 |
| 2024-03-08 | 30.83 | $31.33 | 4224 |
| 2024-03-07 | 30.79 | $31.18 | 127649 |
| 2024-03-06 | 30.76 | $31.16 | 6800 |
| 2024-03-05 | 30.73 | $30.90 | 4100 |
| 2024-03-04 | 30.71 | $30.93 | 6700 |
| 2024-03-01 | 30.71 | $30.88 | 6700 |
| 2024-02-29 | 30.72 | $30.91 | 3405 |
| 2024-02-28 | 30.72 | $30.84 | 6125 |
| 2024-02-27 | 30.73 | $30.84 | 24113 |
| 2024-02-26 | 30.73 | $30.91 | 2200 |
| 2024-02-23 | 30.73 | $31.17 | 806 |
| 2024-02-22 | 30.72 | $31.06 | 12738 |
| 2024-02-21 | 30.70 | $30.95 | 33700 |
| 2024-02-20 | 30.70 | $30.70 | 9908 |
| 2024-02-16 | 30.71 | $30.58 | 7700 |
| 2024-02-15 | 30.72 | $30.63 | 7306 |
| 2024-02-14 | 30.73 | $30.31 | 1131 |
| 2024-02-13 | 30.75 | $30.25 | 6014 |
| 2024-02-12 | 30.78 | $30.66 | 5233 |
| 2024-02-09 | 30.81 | $30.40 | 5800 |
| 2024-02-08 | 30.84 | $30.50 | 2230 |
| 2024-02-07 | 30.88 | $30.57 | 2900 |
| 2024-02-06 | 30.91 | $30.68 | 5925 |
| 2024-02-05 | 30.95 | $30.52 | 9128 |
| 2024-02-02 | 30.99 | $30.91 | 51047 |
| 2024-02-01 | 31.01 | $31.05 | 5400 |
| 2024-01-31 | 31.02 | $30.79 | 8500 |
| 2024-01-30 | 31.05 | $31.03 | 3733 |
| 2024-01-29 | 31.05 | $31.00 | 5022 |
| 2024-01-26 | 31.05 | $30.93 | 4400 |
| 2024-01-25 | 31.05 | $30.91 | 7900 |
| 2024-01-24 | 31.06 | $30.64 | 14633 |
| 2024-01-23 | 31.09 | $30.88 | 7700 |
| 2024-01-22 | 31.09 | $30.86 | 7700 |
| 2024-01-19 | 31.08 | $30.92 | 3206 |
| 2024-01-18 | 31.10 | $30.78 | 8200 |
| 2024-01-17 | 31.11 | $30.75 | 9100 |
| 2024-01-16 | 31.12 | $30.90 | 11124 |
| 2024-01-12 | 31.13 | $31.16 | 5600 |
| 2024-01-11 | 31.13 | $31.04 | 8305 |
| 2024-01-10 | 31.11 | $31.21 | 6600 |
| 2024-01-09 | 31.08 | $31.28 | 9318 |
| 2024-01-08 | 31.04 | $31.46 | 10735 |
| 2024-01-05 | 30.98 | $31.26 | 31024 |
| 2024-01-04 | 30.94 | $31.26 | 22800 |
| 2024-01-03 | 30.90 | $31.34 | 11205 |
| 2024-01-02 | 30.86 | $31.35 | 7618 |
| 2023-12-29 | 30.82 | $31.01 | 7100 |
| 2023-12-28 | 30.79 | $31.03 | 8000 |
| 2023-12-27 | 30.74 | $30.95 | 13900 |
| 2023-12-26 | 30.70 | $31.21 | 14113 |
| 2023-12-22 | 30.64 | $31.07 | 4202 |
| 2023-12-21 | 30.60 | $30.94 | 15923 |
| 2023-12-20 | 30.56 | $30.77 | 17406 |
| 2023-12-19 | 30.52 | $31.23 | 8900 |
| 2023-12-18 | 30.46 | $31.06 | 4000 |
| 2023-12-15 | 30.40 | $30.93 | 9649 |
| 2023-12-14 | 30.34 | $31.12 | 12918 |
| 2023-12-13 | 30.28 | $31.10 | 24446 |
| 2023-12-12 | 30.21 | $30.63 | 24149 |
| 2023-12-11 | 30.14 | $30.64 | 12900 |
| 2023-12-08 | 30.07 | $30.39 | 28400 |
| 2023-12-07 | 30.00 | $30.39 | 6000 |
| 2023-12-06 | 29.95 | $30.39 | 107018 |
| 2023-12-05 | 29.91 | $30.40 | 84300 |
| 2023-12-04 | 29.88 | $30.63 | 48005 |
| 2023-12-01 | 29.84 | $30.56 | 4003 |
| 2023-11-30 | 29.79 | $30.33 | 3000 |
| 2023-11-29 | 29.73 | $30.09 | 11915 |
| 2023-11-28 | 29.68 | $30.11 | 3210 |
| 2023-11-27 | 29.61 | $30.09 | 11800 |
| 2023-11-24 | 29.53 | $30.23 | 2000 |
| 2023-11-22 | 29.47 | $30.12 | 5117 |
| 2023-11-21 | 29.44 | $29.99 | 4300 |
| 2023-11-20 | 29.41 | $29.92 | 10100 |
| 2023-11-17 | 29.38 | $29.88 | 2500 |
| 2023-11-16 | 29.37 | $29.79 | 5340 |
| 2023-11-15 | 29.36 | $29.88 | 9100 |
| 2023-11-14 | 29.37 | $29.65 | 14941 |
| 2023-11-13 | 29.39 | $29.23 | 2409 |
| 2023-11-10 | 29.44 | $29.29 | 13900 |
| 2023-11-09 | 29.46 | $29.08 | 2900 |
| 2023-11-08 | 29.49 | $29.43 | 2720 |
| 2023-11-07 | 29.52 | $29.58 | 4015 |
| 2023-11-06 | 29.54 | $29.72 | 7700 |
| 2023-11-03 | 29.54 | $29.81 | 5121 |
| 2023-11-02 | 29.53 | $29.63 | 14200 |
| 2023-11-01 | 29.52 | $29.12 | 139100 |
| 2023-10-31 | 29.54 | $29.01 | 2900 |
| 2023-10-30 | 29.56 | $28.83 | 5800 |
| 2023-10-27 | 29.60 | $28.49 | 8320 |
| 2023-10-26 | 29.69 | $29.04 | 6000 |
| 2023-10-25 | 29.76 | $29.38 | 7600 |
| 2023-10-24 | 29.80 | $29.46 | 5100 |
| 2023-10-23 | 29.85 | $29.30 | 5235 |
| 2023-10-20 | 29.93 | $29.59 | 7600 |
| 2023-10-19 | 29.99 | $29.75 | 2447 |
| 2023-10-18 | 30.06 | $29.94 | 12728 |
| 2023-10-17 | 30.13 | $30.12 | 8009 |
| 2023-10-16 | 30.19 | $30.16 | 9442 |
| 2023-10-13 | 30.25 | $29.82 | 5500 |
| 2023-10-12 | 30.33 | $29.68 | 5000 |
| 2023-10-11 | 30.43 | $29.91 | 5100 |
| 2023-10-10 | 30.51 | $30.00 | 22504 |
| 2023-10-09 | 30.57 | $29.85 | 7204 |
| 2023-10-06 | 30.64 | $29.57 | 15300 |
| 2023-10-05 | 30.72 | $29.40 | 5330 |
| 2023-10-04 | 30.80 | $29.53 | 418400 |
| 2023-10-03 | 30.87 | $29.46 | 9825 |
| 2023-10-02 | 30.96 | $29.64 | 4120 |
| 2023-09-29 | 31.06 | $30.26 | 3128 |
| 2023-09-28 | 31.13 | $30.36 | 1400 |
| 2023-09-27 | 31.19 | $30.29 | 8800 |
| 2023-09-26 | 31.27 | $30.45 | 5200 |
| 2023-09-25 | 31.32 | $30.83 | 15705 |
| 2023-09-22 | 31.35 | $30.85 | 8822 |
| 2023-09-21 | 31.37 | $30.98 | 10304 |
| 2023-09-20 | 31.39 | $31.37 | 2200 |
| 2023-09-19 | 31.38 | $31.39 | 6800 |
| 2023-09-18 | 31.38 | $31.43 | 35200 |
| 2023-09-15 | 31.38 | $31.41 | 4700 |
| 2023-09-14 | 31.37 | $31.67 | 6635 |
| 2023-09-13 | 31.35 | $31.36 | 4705 |
| 2023-09-12 | 31.36 | $31.28 | 6900 |
| 2023-09-11 | 31.39 | $31.24 | 6524 |
| 2023-09-08 | 31.42 | $31.11 | 5800 |
| 2023-09-07 | 31.46 | $31.03 | 28100 |
| 2023-09-06 | 31.50 | $31.03 | 29500 |
| 2023-09-05 | 31.54 | $31.23 | 24425 |
| 2023-09-01 | 31.58 | $31.54 | 3200 |
| 2023-08-31 | 31.59 | $31.65 | 14400 |
| 2023-08-30 | 31.60 | $31.74 | 22200 |
| 2023-08-29 | 31.62 | $31.75 | 10200 |
| 2023-08-28 | 31.64 | $31.49 | 10642 |
| 2023-08-25 | 31.69 | $31.40 | 14504 |
| 2023-08-24 | 31.74 | $31.24 | 6200 |
| 2023-08-23 | 31.80 | $31.41 | 16221 |
| 2023-08-22 | 31.86 | $31.23 | 10843 |
| 2023-08-21 | 31.93 | $31.37 | 700 |
| 2023-08-18 | 31.99 | $31.34 | 6200 |
| 2023-08-17 | 32.05 | $31.33 | 5000 |
| 2023-08-16 | 32.11 | $31.30 | 32546 |
| 2023-08-15 | 32.14 | $31.48 | 6700 |
| 2023-08-14 | 32.16 | $31.84 | 19324 |
| 2023-08-11 | 32.15 | $31.91 | 13720 |
| 2023-08-10 | 32.14 | $31.81 | 20501 |
| 2023-08-09 | 32.15 | $31.83 | 1600 |
| 2023-08-08 | 32.14 | $31.91 | 3500 |
| 2023-08-07 | 32.13 | $32.05 | 4125 |
| 2023-08-04 | 32.09 | $31.73 | 2124 |
| 2023-08-03 | 32.06 | $31.89 | 12934 |
| 2023-08-02 | 32.04 | $32.05 | 4713 |
| 2023-08-01 | 32.02 | $32.27 | 1931 |
| 2023-07-31 | 31.99 | $32.36 | 7101 |
| 2023-07-28 | 31.96 | $32.48 | 2511 |
| 2023-07-27 | 31.92 | $32.38 | 3417 |
| 2023-07-26 | 31.87 | $32.62 | 15700 |
| 2023-07-25 | 31.81 | $32.60 | 11608 |
| 2023-07-24 | 31.74 | $32.68 | 22500 |
| 2023-07-21 | 31.67 | $32.56 | 46900 |
| 2023-07-20 | 31.61 | $32.36 | 8200 |
| 2023-07-19 | 31.58 | $32.03 | 71400 |
| 2023-07-18 | 31.56 | $31.79 | 7232 |
| 2023-07-17 | 31.57 | $31.68 | 2937 |
| 2023-07-14 | 31.58 | $31.74 | 7900 |
| 2023-07-13 | 31.57 | $31.90 | 20800 |
| 2023-07-12 | 31.55 | $31.72 | 7337 |
| 2023-07-11 | 31.54 | $31.63 | 4800 |
| 2023-07-10 | 31.52 | $31.34 | 5711 |
| 2023-07-07 | 31.51 | $31.20 | 3001 |
| 2023-07-06 | 31.51 | $31.35 | 11400 |
| 2023-07-05 | 31.48 | $31.64 | 13816 |
| 2023-07-03 | 31.45 | $31.71 | 1400 |
| 2023-06-30 | 31.41 | $31.87 | 20500 |
| 2023-06-29 | 31.35 | $31.59 | 16200 |
| 2023-06-28 | 31.29 | $31.34 | 33217 |
| 2023-06-27 | 31.25 | $31.45 | 9000 |
| 2023-06-26 | 31.20 | $31.27 | 5100 |
| 2023-06-23 | 31.15 | $31.18 | 3500 |
| 2023-06-22 | 31.12 | $31.47 | 3400 |
| 2023-06-21 | 31.08 | $31.62 | 45100 |
| 2023-06-20 | 31.04 | $31.68 | 9500 |
| 2023-06-16 | 31.00 | $31.97 | 1900 |
| 2023-06-15 | 30.94 | $31.94 | 3200 |
| 2023-06-14 | 30.87 | $31.57 | 24613 |
| 2023-06-13 | 30.82 | $31.53 | 5766 |
| 2023-06-12 | 30.78 | $31.36 | 3700 |
| 2023-06-09 | 30.75 | $31.22 | 9655 |
| 2023-06-08 | 30.73 | $31.25 | 2000 |
| 2023-06-07 | 30.71 | $31.12 | 8300 |
| 2023-06-06 | 30.70 | $30.91 | 55800 |
| 2023-06-05 | 30.71 | $30.93 | 9000 |
| 2023-06-02 | 30.72 | $31.01 | 5800 |
| 2023-06-01 | 30.70 | $30.51 | 13300 |
| 2023-05-31 | 30.72 | $30.48 | 10186 |
| 2023-05-30 | 30.75 | $30.46 | 6800 |
| 2023-05-26 | 30.81 | $30.57 | 4000 |
| 2023-05-25 | 30.85 | $30.28 | 4400 |
| 2023-05-24 | 30.90 | $30.43 | 17800 |
| 2023-05-23 | 30.93 | $30.72 | 19695 |
| 2023-05-22 | 30.97 | $30.79 | 21485 |
| 2023-05-19 | 31.00 | $30.85 | 5500 |
| 2023-05-18 | 31.04 | $30.78 | 5400 |
| 2023-05-17 | 31.07 | $30.68 | 5900 |
| 2023-05-16 | 31.12 | $30.46 | 11100 |
| 2023-05-15 | 31.18 | $30.77 | 6600 |
| 2023-05-12 | 31.22 | $30.81 | 10106 |
| 2023-05-11 | 31.25 | $30.79 | 46902 |
| 2023-05-10 | 31.29 | $30.93 | 94194 |
| 2023-05-09 | 31.30 | $30.92 | 4687 |
| 2023-05-08 | 31.33 | $31.03 | 1700 |
| 2023-05-05 | 31.34 | $31.11 | 6726 |
| 2023-05-04 | 31.35 | $30.70 | 3500 |
| 2023-05-03 | 31.38 | $30.87 | 2342 |
| 2023-05-02 | 31.39 | $31.12 | 7900 |
| 2023-05-01 | 31.39 | $31.56 | 8600 |
| 2023-04-28 | 31.38 | $31.46 | 3900 |
| 2023-04-27 | 31.35 | $31.30 | 4400 |
| 2023-04-26 | 31.33 | $30.96 | 132500 |
| 2023-04-25 | 31.31 | $31.41 | 19776 |
| 2023-04-24 | 31.27 | $31.58 | 8100 |
| 2023-04-21 | 31.20 | $31.50 | 4993 |
| 2023-04-20 | 31.13 | $31.41 | 12600 |
| 2023-04-19 | 31.06 | $31.65 | 4800 |
| 2023-04-18 | 31.01 | $31.64 | 11800 |
| 2023-04-17 | 30.96 | $31.66 | 6900 |
| 2023-04-14 | 30.89 | $31.48 | 9500 |
| 2023-04-13 | 30.84 | $31.44 | 11600 |
| 2023-04-12 | 30.79 | $31.27 | 6700 |
| 2023-04-11 | 30.76 | $31.39 | 9507 |
| 2023-04-10 | 30.71 | $31.28 | 2400 |
| 2023-04-06 | 30.66 | $31.32 | 8312 |
| 2023-04-05 | 30.62 | $31.31 | 5995 |
| 2023-04-04 | 30.61 | $30.99 | 10100 |
| 2023-04-03 | 30.61 | $31.14 | 3500 |
| 2023-03-31 | 30.62 | $31.32 | 6900 |
| 2023-03-30 | 30.62 | $31.01 | 64800 |
| 2023-03-29 | 30.63 | $30.86 | 6300 |
| 2023-03-28 | 30.62 | $30.56 | 2327 |
| 2023-03-27 | 30.65 | $30.54 | 11200 |
| 2023-03-24 | 30.67 | $30.29 | 3312 |
| 2023-03-23 | 30.72 | $30.00 | 5039 |
| 2023-03-22 | 30.79 | $30.14 | 24900 |
| 2023-03-21 | 30.85 | $30.65 | 27600 |
| 2023-03-20 | 30.89 | $30.59 | 3800 |
| 2023-03-17 | 30.96 | $30.17 | 27908 |
| 2023-03-16 | 31.04 | $30.59 | 27800 |
| 2023-03-15 | 31.11 | $30.42 | 10200 |
| 2023-03-14 | 31.19 | $30.62 | 9600 |
| 2023-03-13 | 31.26 | $30.33 | 2900 |
| 2023-03-10 | 31.34 | $30.34 | 6800 |
| 2023-03-09 | 31.40 | $30.56 | 21006 |
| 2023-03-08 | 31.47 | $31.00 | 2100 |
| 2023-03-07 | 31.52 | $31.04 | 7328 |
| 2023-03-06 | 31.57 | $31.43 | 4010 |
| 2023-03-03 | 31.60 | $31.35 | 5231 |
| 2023-03-02 | 31.64 | $31.02 | 10841 |
| 2023-03-01 | 31.69 | $30.83 | 8000 |
| 2023-02-28 | 31.75 | $30.99 | 5838 |
| 2023-02-27 | 31.78 | $31.12 | 5600 |
| 2023-02-24 | 31.82 | $31.14 | 4247 |
| 2023-02-23 | 31.85 | $31.41 | 7011 |
| 2023-02-22 | 31.87 | $31.37 | 8200 |
| 2023-02-21 | 31.90 | $31.53 | 10800 |
| 2023-02-17 | 31.91 | $31.98 | 1513 |
| 2023-02-16 | 31.90 | $31.79 | 7400 |
| 2023-02-15 | 31.88 | $31.97 | 7335 |
| 2023-02-14 | 31.86 | $31.96 | 3400 |
| 2023-02-13 | 31.88 | $32.13 | 16100 |
| 2023-02-10 | 31.90 | $31.87 | 1835 |
| 2023-02-09 | 31.93 | $31.57 | 16800 |
| 2023-02-08 | 31.98 | $31.84 | 4441 |
| 2023-02-07 | 32.01 | $32.09 | 11600 |
| 2023-02-06 | 32.03 | $31.95 | 11800 |
| 2023-02-03 | 32.07 | $32.01 | 4807 |
| 2023-02-02 | 32.06 | $32.18 | 3903 |
| 2023-02-01 | 32.06 | $32.16 | 6600 |
| 2023-01-31 | 32.05 | $31.96 | 18400 |
| 2023-01-30 | 32.05 | $31.65 | 11228 |
| 2023-01-27 | 32.06 | $31.76 | 6938 |
| 2023-01-26 | 32.06 | $31.82 | 1942 |
| 2023-01-25 | 32.08 | $31.86 | 7700 |
| 2023-01-24 | 32.10 | $31.84 | 14400 |
| 2023-01-23 | 32.11 | $31.83 | 15900 |
| 2023-01-20 | 32.13 | $31.68 | 9132 |
| 2023-01-19 | 32.13 | $31.52 | 9400 |
| 2023-01-18 | 32.15 | $31.58 | 10941 |
| 2023-01-17 | 32.16 | $32.23 | 210727 |
| 2023-01-13 | 32.16 | $32.56 | 9406 |
| 2023-01-12 | 32.18 | $32.50 | 12743 |
| 2023-01-11 | 32.20 | $32.54 | 18200 |
| 2023-01-10 | 32.20 | $32.49 | 20000 |
| 2023-01-09 | 32.19 | $32.38 | 3600 |
| 2023-01-06 | 32.20 | $32.77 | 9600 |
| 2023-01-05 | 32.17 | $31.98 | 28700 |
| 2023-01-04 | 32.18 | $32.14 | 11200 |
| 2023-01-03 | 32.21 | $31.94 | 4626 |
| 2022-12-30 | 32.25 | $31.88 | 16700 |
| 2022-12-29 | 32.30 | $31.95 | 19900 |
| 2022-12-28 | 32.33 | $31.67 | 18701 |
| 2022-12-27 | 32.35 | $32.29 | 9800 |
| 2022-12-23 | 32.34 | $32.17 | 4029 |
| 2022-12-22 | 32.35 | $32.04 | 10100 |
| 2022-12-21 | 32.35 | $32.22 | 12333 |
| 2022-12-20 | 32.35 | $31.82 | 12119 |
| 2022-12-19 | 32.36 | $31.80 | 18200 |
| 2022-12-16 | 32.35 | $31.92 | 2848 |
| 2022-12-15 | 32.33 | $32.20 | 74500 |
| 2022-12-14 | 32.28 | $32.83 | 10830 |
| 2022-12-13 | 32.21 | $32.89 | 28134 |
| 2022-12-12 | 32.13 | $32.66 | 7200 |
| 2022-12-09 | 32.07 | $32.31 | 6300 |
| 2022-12-08 | 32.03 | $32.49 | 16300 |
| 2022-12-07 | 31.94 | $32.26 | 21724 |
| 2022-12-06 | 31.87 | $32.20 | 10529 |
| 2022-12-05 | 31.80 | $32.57 | 4200 |
| 2022-12-02 | 31.70 | $32.88 | 8949 |
| 2022-12-01 | 31.56 | $32.80 | 54100 |
| 2022-11-30 | 31.43 | $32.67 | 3400 |
| 2022-11-29 | 31.32 | $32.06 | 4031 |
| 2022-11-28 | 31.25 | $31.99 | 5934 |
| 2022-11-25 | 31.18 | $32.29 | 1919 |
| 2022-11-23 | 31.05 | $32.23 | 7625 |
| 2022-11-22 | 30.93 | $32.19 | 4335 |
| 2022-11-21 | 30.80 | $31.86 | 8400 |
| 2022-11-18 | 30.67 | $31.72 | 11841 |
| 2022-11-17 | 30.53 | $31.41 | 3010 |
| 2022-11-16 | 30.37 | $31.30 | 3847 |
| 2022-11-15 | 30.23 | $31.39 | 4321 |
| 2022-11-14 | 30.10 | $31.37 | 4936 |
| 2022-11-11 | 29.95 | $31.39 | 5335 |
| 2022-11-10 | 29.78 | $31.49 | 49100 |
| 2022-11-09 | 29.63 | $30.63 | 188500 |
| 2022-11-08 | 29.48 | $31.04 | 7600 |
| 2022-11-07 | 29.32 | $30.78 | 3800 |
| 2022-11-04 | 29.17 | $30.49 | 47730 |
| 2022-11-03 | 29.04 | $30.04 | 7605 |
| 2022-11-02 | 28.96 | $30.17 | 4700 |
| 2022-11-01 | 28.89 | $30.61 | 31713 |
| 2022-10-31 | 28.80 | $30.52 | 3200 |
| 2022-10-28 | 28.68 | $30.64 | 11305 |
| 2022-10-27 | 28.53 | $29.77 | 4100 |
| 2022-10-26 | 28.45 | $29.77 | 80826 |
| 2022-10-25 | 28.39 | $29.56 | 4414 |
| 2022-10-24 | 28.33 | $29.27 | 2300 |
| 2022-10-21 | 28.28 | $28.88 | 1200 |
| 2022-10-20 | 28.27 | $28.32 | 2931 |
| 2022-10-19 | 28.32 | $28.52 | 17549 |
| 2022-10-18 | 28.35 | $28.67 | 9047 |
| 2022-10-17 | 28.39 | $28.41 | 12516 |
| 2022-10-14 | 28.46 | $28.03 | 42200 |
| 2022-10-13 | 28.54 | $28.45 | 4347 |
| 2022-10-12 | 28.61 | $27.73 | 14200 |
| 2022-10-11 | 28.72 | $27.84 | 6600 |
| 2022-10-10 | 28.81 | $27.78 | 2232 |
| 2022-10-07 | 28.96 | $27.83 | 8600 |
| 2022-10-06 | 29.10 | $28.36 | 9200 |
| 2022-10-05 | 29.20 | $28.76 | 7200 |
| 2022-10-04 | 29.27 | $28.81 | 7526 |
| 2022-10-03 | 29.31 | $28.10 | 9300 |
| 2022-09-30 | 29.40 | $27.74 | 2800 |
| 2022-09-29 | 29.52 | $28.17 | 4700 |
| 2022-09-28 | 29.61 | $28.61 | 21000 |
| 2022-09-27 | 29.68 | $28.22 | 2407 |
| 2022-09-26 | 29.79 | $28.42 | 6700 |
| 2022-09-23 | 29.90 | $28.68 | 12931 |
| 2022-09-22 | 30.04 | $29.18 | 3703 |
| 2022-09-21 | 30.13 | $29.14 | 7300 |
| 2022-09-20 | 30.23 | $29.50 | 6000 |
| 2022-09-19 | 30.32 | $29.80 | 16700 |
| 2022-09-16 | 30.41 | $29.77 | 36723 |
| 2022-09-15 | 30.52 | $29.72 | 2700 |
| 2022-09-14 | 30.62 | $29.89 | 2600 |
| 2022-09-13 | 30.72 | $29.77 | 2800 |
| 2022-09-12 | 30.83 | $30.81 | 1345 |
| 2022-09-09 | 30.87 | $30.60 | 2538 |
| 2022-09-08 | 30.90 | $30.30 | 5500 |
| 2022-09-07 | 30.95 | $30.17 | 5839 |
| 2022-09-06 | 30.98 | $29.69 | 2700 |
| 2022-09-02 | 31.04 | $29.80 | 2100 |
| 2022-09-01 | 31.10 | $30.16 | 12038 |
| 2022-08-31 | 31.13 | $29.97 | 4100 |
| 2022-08-30 | 31.19 | $30.07 | 5930 |
| 2022-08-29 | 31.22 | $30.42 | 1600 |
| 2022-08-26 | 31.25 | $30.59 | 4645 |
| 2022-08-25 | 31.27 | $31.38 | 5500 |
| 2022-08-24 | 31.24 | $31.12 | 9016 |
| 2022-08-23 | 31.22 | $31.08 | 11029 |
| 2022-08-22 | 31.18 | $31.19 | 8323 |
| 2022-08-19 | 31.13 | $31.72 | 12600 |
| 2022-08-18 | 31.05 | $31.85 | 4513 |
| 2022-08-17 | 30.97 | $31.80 | 8600 |
| 2022-08-16 | 30.88 | $31.99 | 4800 |
| 2022-08-15 | 30.79 | $31.82 | 10500 |
| 2022-08-12 | 30.69 | $31.62 | 5034 |
| 2022-08-11 | 30.61 | $31.25 | 1421 |
| 2022-08-10 | 30.54 | $31.26 | 8100 |
| 2022-08-09 | 30.47 | $30.85 | 2100 |
| 2022-08-08 | 30.43 | $30.92 | 7744 |
| 2022-08-05 | 30.39 | $30.88 | 4845 |
| 2022-08-04 | 30.35 | $30.90 | 4200 |
| 2022-08-03 | 30.32 | $31.10 | 22347 |
| 2022-08-02 | 30.27 | $30.75 | 5900 |
| 2022-08-01 | 30.23 | $30.98 | 15841 |
| 2022-07-29 | 30.20 | $30.93 | 20614 |
| 2022-07-28 | 30.16 | $30.84 | 29544 |
| 2022-07-27 | 30.13 | $30.59 | 3844 |
| 2022-07-26 | 30.11 | $30.30 | 2717 |
| 2022-07-25 | 30.13 | $30.26 | 38700 |
| 2022-07-22 | 30.14 | $30.13 | 11600 |
| 2022-07-21 | 30.14 | $30.18 | 8900 |
| 2022-07-20 | 30.12 | $30.08 | 5000 |
| 2022-07-19 | 30.10 | $30.23 | 4900 |
| 2022-07-18 | 30.04 | $29.74 | 3225 |
| 2022-07-15 | 30.01 | $30.11 | 6708 |
| 2022-07-14 | 29.98 | $29.69 | 9300 |
| 2022-07-13 | 29.97 | $29.89 | 12700 |
| 2022-07-12 | 29.97 | $30.04 | 6100 |
| 2022-07-11 | 30.00 | $30.09 | 11334 |
| 2022-07-08 | 30.05 | $30.22 | 2518 |
| 2022-07-07 | 30.13 | $30.26 | 10017 |
| 2022-07-06 | 30.22 | $30.06 | 3609 |
| 2022-07-05 | 30.31 | $30.01 | 8639 |
| 2022-07-01 | 30.40 | $30.28 | 7400 |
| 2022-06-30 | 30.50 | $30.19 | 22610 |
| 2022-06-29 | 30.59 | $30.24 | 3700 |
| 2022-06-28 | 30.69 | $30.28 | 33700 |
| 2022-06-27 | 30.80 | $30.60 | 29800 |
| 2022-06-24 | 30.87 | $30.57 | 24043 |
| 2022-06-23 | 30.93 | $30.02 | 17037 |
| 2022-06-22 | 31.01 | $29.74 | 9106 |
| 2022-06-21 | 31.09 | $29.72 | 12200 |
| 2022-06-17 | 31.14 | $29.10 | 8008 |
| 2022-06-16 | 31.22 | $29.07 | 61910 |
| 2022-06-15 | 31.33 | $29.58 | 6300 |
| 2022-06-14 | 31.45 | $29.50 | 13900 |
| 2022-06-13 | 31.56 | $29.82 | 12500 |
| 2022-06-10 | 31.65 | $30.71 | 364509 |
| 2022-06-09 | 31.68 | $31.10 | 4600 |
| 2022-06-08 | 31.68 | $31.65 | 7522 |
| 2022-06-07 | 31.66 | $32.13 | 4800 |
| 2022-06-06 | 31.62 | $31.85 | 6019 |
| 2022-06-03 | 31.61 | $31.89 | 5214 |
| 2022-06-02 | 31.60 | $32.17 | 6200 |
| 2022-06-01 | 31.60 | $31.99 | 5133 |
| 2022-05-31 | 31.58 | $32.28 | 6500 |
| 2022-05-27 | 31.53 | $32.43 | 5900 |
| 2022-05-26 | 31.47 | $32.07 | 4134 |
| 2022-05-25 | 31.47 | $31.80 | 6044 |
| 2022-05-24 | 31.47 | $31.60 | 3600 |
| 2022-05-23 | 31.49 | $31.25 | 3900 |
| 2022-05-20 | 31.55 | $30.86 | 7237 |
| 2022-05-19 | 31.63 | $30.71 | 19312 |
| 2022-05-18 | 31.74 | $31.17 | 6216 |
| 2022-05-17 | 31.84 | $32.06 | 3500 |
| 2022-05-16 | 31.89 | $31.73 | 3704 |
| 2022-05-13 | 31.92 | $31.59 | 2900 |
| 2022-05-12 | 31.97 | $31.24 | 11100 |
| 2022-05-11 | 32.04 | $31.11 | 4629 |
| 2022-05-10 | 32.11 | $31.21 | 8609 |
| 2022-05-09 | 32.19 | $31.41 | 6408 |
| 2022-05-06 | 32.25 | $31.65 | 4446 |
| 2022-05-05 | 32.31 | $31.62 | 9117 |
| 2022-05-04 | 32.36 | $32.27 | 14700 |
| 2022-05-03 | 32.36 | $31.44 | 11000 |
| 2022-05-02 | 32.42 | $31.28 | 3635 |
| 2022-04-29 | 32.48 | $31.30 | 6100 |
| 2022-04-28 | 32.55 | $32.15 | 5500 |
| 2022-04-27 | 32.58 | $31.81 | 13600 |
| 2022-04-26 | 32.63 | $31.95 | 5435 |
| 2022-04-25 | 32.65 | $32.43 | 12700 |
| 2022-04-22 | 32.65 | $32.40 | 76940 |
| 2022-04-21 | 32.63 | $33.06 | 31800 |
| 2022-04-20 | 32.57 | $33.16 | 2414 |
| 2022-04-19 | 32.52 | $32.89 | 6000 |
| 2022-04-18 | 32.47 | $32.44 | 9100 |
| 2022-04-14 | 32.44 | $32.56 | 9027 |
| 2022-04-13 | 32.40 | $32.70 | 7825 |
| 2022-04-12 | 32.34 | $32.56 | 3500 |
| 2022-04-11 | 32.28 | $32.62 | 6047 |
| 2022-04-08 | 32.20 | $32.78 | 4000 |
| 2022-04-07 | 32.10 | $32.75 | 13800 |
| 2022-04-06 | 32.02 | $32.61 | 2100 |
| 2022-04-05 | 31.95 | $32.36 | 5844 |
| 2022-04-04 | 31.88 | $32.55 | 3200 |
| 2022-04-01 | 31.83 | $32.60 | 1800 |
| 2022-03-31 | 31.80 | $32.59 | 4628 |
| 2022-03-30 | 31.76 | $32.75 | 5900 |
| 2022-03-29 | 31.71 | $32.78 | 4201 |
| 2022-03-28 | 31.63 | $32.40 | 2200 |
| 2022-03-25 | 31.59 | $32.40 | 7214 |
| 2022-03-24 | 31.56 | $32.12 | 20502 |
| 2022-03-23 | 31.49 | $31.81 | 4200 |
| 2022-03-22 | 31.46 | $32.06 | 3600 |
| 2022-03-21 | 31.43 | $31.89 | 6934 |
| 2022-03-18 | 31.41 | $31.86 | 29503 |
| 2022-03-17 | 31.39 | $31.80 | 4445 |
| 2022-03-16 | 31.39 | $31.53 | 4300 |
| 2022-03-15 | 31.39 | $31.41 | 1700 |
| 2022-03-14 | 31.39 | $30.92 | 2233 |
| 2022-03-11 | 31.42 | $30.89 | 2200 |
| 2022-03-10 | 31.46 | $31.09 | 6600 |
| 2022-03-09 | 31.51 | $31.19 | 7100 |
| 2022-03-08 | 31.55 | $31.02 | 2219 |
| 2022-03-07 | 31.59 | $31.49 | 18316 |
| 2022-03-04 | 31.61 | $31.93 | 6300 |
| 2022-03-03 | 31.61 | $31.85 | 21704 |
| 2022-03-02 | 31.63 | $31.71 | 5008 |
| 2022-03-01 | 31.64 | $31.29 | 15100 |
| 2022-02-28 | 31.68 | $31.54 | 10500 |
| 2022-02-25 | 31.70 | $31.75 | 7717 |
| 2022-02-24 | 31.68 | $30.86 | 24500 |
| 2022-02-23 | 31.70 | $31.12 | 4700 |
| 2022-02-22 | 31.72 | $31.42 | 11534 |
| 2022-02-18 | 31.73 | $31.56 | 14300 |
| 2022-02-17 | 31.74 | $31.51 | 6100 |
| 2022-02-16 | 31.77 | $31.65 | 4500 |
| 2022-02-15 | 31.79 | $31.61 | 8700 |
| 2022-02-14 | 31.83 | $31.37 | 16900 |
| 2022-02-11 | 31.90 | $31.57 | 6000 |
| 2022-02-10 | 31.95 | $31.70 | 6714 |
| 2022-02-09 | 32.00 | $32.14 | 16700 |
| 2022-02-08 | 32.03 | $31.99 | 2642 |
| 2022-02-07 | 32.07 | $31.73 | 16000 |
| 2022-02-04 | 32.11 | $31.84 | 8400 |
| 2022-02-03 | 32.14 | $31.98 | 12431 |
| 2022-02-02 | 32.16 | $32.26 | 26729 |
| 2022-02-01 | 32.17 | $32.00 | 4400 |
| 2022-01-31 | 32.18 | $32.04 | 5344 |
| 2022-01-28 | 32.18 | $31.80 | 179900 |
| 2022-01-27 | 32.20 | $31.36 | 6100 |
| 2022-01-26 | 32.24 | $31.30 | 9600 |
| 2022-01-25 | 32.29 | $31.59 | 42836 |
| 2022-01-24 | 32.32 | $31.64 | 20136 |
| 2022-01-21 | 32.34 | $31.81 | 3532 |
| 2022-01-20 | 32.34 | $31.93 | 5200 |
| 2022-01-19 | 32.33 | $32.21 | 38316 |
| 2022-01-18 | 32.30 | $32.37 | 48501 |
| 2022-01-14 | 32.26 | $32.71 | 7600 |
| 2022-01-13 | 32.23 | $32.66 | 3700 |
| 2022-01-12 | 32.18 | $32.69 | 7000 |
| 2022-01-11 | 32.12 | $32.72 | 18600 |
| 2022-01-10 | 32.05 | $32.69 | 7000 |
| 2022-01-07 | 31.97 | $32.60 | 2145 |
| 2022-01-06 | 31.90 | $32.42 | 1700 |
| 2022-01-05 | 31.83 | $32.41 | 7400 |
| 2022-01-04 | 31.77 | $32.44 | 23200 |
| 2022-01-03 | 31.70 | $32.20 | 2309 |
| 2021-12-31 | 31.62 | $32.13 | 3600 |
| 2021-12-30 | 31.53 | $32.13 | 820 |
| 2021-12-29 | 31.42 | $32.17 | 10400 |
| 2021-12-28 | 31.31 | $32.32 | 2300 |
| 2021-12-27 | 31.23 | $32.23 | 3000 |
| 2021-12-23 | 31.16 | $31.98 | 1815 |
| 2021-12-22 | 31.12 | $31.84 | 2311 |
| 2021-12-21 | 31.10 | $31.66 | 4111 |
| 2021-12-20 | 31.07 | $31.57 | 2438 |
| 2021-12-17 | 31.04 | $31.65 | 2534 |
| 2021-12-16 | 31.02 | $32.04 | 5820 |
| 2021-12-15 | 30.99 | $31.69 | 4746 |
| 2021-12-14 | 30.97 | $31.41 | 13331 |
| 2021-12-13 | 30.98 | $31.35 | 3400 |
| 2021-12-10 | 30.98 | $31.25 | 7900 |
| 2021-12-09 | 30.99 | $31.08 | 1709 |
| 2021-12-08 | 31.02 | $31.10 | 17400 |
| 2021-12-07 | 31.03 | $31.11 | 725 |
| 2021-12-06 | 31.05 | $31.00 | 2639 |
| 2021-12-03 | 31.08 | $30.61 | 5634 |
| 2021-12-02 | 31.12 | $30.39 | 5145 |
| 2021-12-01 | 31.18 | $30.03 | 1400 |
| 2021-11-30 | 31.25 | $29.87 | 6900 |
| 2021-11-29 | 31.32 | $30.79 | 12342 |
| 2021-11-26 | 31.34 | $30.74 | 2000 |
| 2021-11-24 | 31.36 | $31.26 | 3100 |
| 2021-11-23 | 31.35 | $31.35 | 40125 |
| 2021-11-22 | 31.34 | $31.15 | 2000 |
| 2021-11-19 | 31.35 | $30.98 | 2000 |
| 2021-11-18 | 31.37 | $31.17 | 2301 |
| 2021-11-17 | 31.37 | $31.37 | 6500 |
| 2021-11-16 | 31.37 | $31.41 | 9631 |
| 2021-11-15 | 31.35 | $31.51 | 7700 |
| 2021-11-12 | 31.32 | $31.48 | 4200 |
| 2021-11-11 | 31.30 | $31.44 | 3000 |
| 2021-11-10 | 31.27 | $31.55 | 2300 |
| 2021-11-09 | 31.22 | $31.45 | 3640 |
| 2021-11-08 | 31.17 | $31.46 | 3110 |
| 2021-11-05 | 31.13 | $31.57 | 5800 |
| 2021-11-04 | 31.10 | $31.46 | 7240 |
| 2021-11-03 | 31.08 | $31.55 | 500 |
| 2021-11-02 | 31.04 | $31.39 | 1800 |
| 2021-11-01 | 31.01 | $31.23 | 301 |
| 2021-10-29 | 30.98 | $31.19 | 317 |
| 2021-10-28 | 30.95 | $31.20 | 4600 |
| 2021-10-27 | 30.92 | $31.00 | 3630 |
| 2021-10-26 | 30.92 | $31.32 | 21628 |
| 2021-10-25 | 30.90 | $31.27 | 2600 |
| 2021-10-22 | 30.90 | $31.31 | 14044 |
| 2021-10-21 | 30.89 | $31.29 | 10009 |
| 2021-10-20 | 30.88 | $31.34 | 8400 |
| 2021-10-19 | 30.86 | $31.07 | 7012 |
| 2021-10-18 | 30.85 | $30.79 | 9046 |
| 2021-10-15 | 30.86 | $31.07 | 1100 |
| 2021-10-14 | 30.87 | $30.94 | 1418 |
| 2021-10-13 | 30.89 | $30.56 | 22734 |
| 2021-10-12 | 30.94 | $30.46 | 1824 |
| 2021-10-11 | 30.99 | $30.64 | 3133 |
| 2021-10-08 | 31.04 | $30.89 | 818 |
| 2021-10-07 | 31.08 | $31.00 | 5225 |
| 2021-10-06 | 31.12 | $30.85 | 2600 |
| 2021-10-05 | 31.18 | $30.72 | 18400 |
| 2021-10-04 | 31.24 | $30.61 | 4114 |
| 2021-10-01 | 31.32 | $30.65 | 2005 |
| 2021-09-30 | 31.41 | $30.63 | 97631 |
| 2021-09-29 | 31.48 | $31.06 | 3400 |
| 2021-09-28 | 31.54 | $30.85 | 5026 |
| 2021-09-27 | 31.61 | $31.18 | 2204 |
| 2021-09-24 | 31.65 | $31.20 | 845 |
| 2021-09-23 | 31.70 | $31.17 | 4400 |
| 2021-09-22 | 31.75 | $30.93 | 4121 |
| 2021-09-21 | 31.81 | $30.86 | 3000 |
| 2021-09-20 | 31.89 | $30.92 | 16203 |
| 2021-09-17 | 31.96 | $31.22 | 4500 |
| 2021-09-16 | 32.01 | $31.41 | 1617 |
| 2021-09-15 | 32.05 | $31.57 | 2210 |
| 2021-09-14 | 32.09 | $31.40 | 9537 |
| 2021-09-13 | 32.15 | $31.64 | 4515 |
| 2021-09-10 | 32.18 | $31.63 | 5232 |
| 2021-09-09 | 32.20 | $31.81 | 8938 |
| 2021-09-08 | 32.20 | $32.06 | 3000 |
| 2021-09-07 | 32.20 | $31.92 | 2200 |
| 2021-09-03 | 32.18 | $32.30 | 1300 |
| 2021-09-02 | 32.15 | $32.38 | 10200 |
| 2021-09-01 | 32.12 | $32.12 | 5530 |
| 2021-08-31 | 32.09 | $32.22 | 4000 |
| 2021-08-30 | 32.07 | $32.19 | 900 |
| 2021-08-27 | 32.04 | $32.11 | 2142 |
| 2021-08-26 | 32.02 | $32.09 | 2300 |
| 2021-08-25 | 32.00 | $32.20 | 8000 |
| 2021-08-24 | 31.97 | $32.20 | 11721 |
| 2021-08-23 | 31.94 | $32.38 | 914 |
| 2021-08-20 | 31.90 | $32.37 | 1500 |
| 2021-08-19 | 31.86 | $32.19 | 21500 |
| 2021-08-18 | 31.81 | $32.15 | 8300 |
| 2021-08-17 | 31.77 | $32.53 | 2800 |
| 2021-08-16 | 31.70 | $32.46 | 17000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
38.59
2026-08-12
Close Price
$39.07
Vol: 683
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
28.51
Average
32.53
Maximum
38.59
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 38.59 | $39.07 | 683 |
| 2026-08-11 | 38.54 | $39.09 | 3234 |
| 2026-08-10 | 38.49 | $38.92 | 22250 |
| 2026-08-07 | 38.44 | $38.85 | 2032 |
| 2026-08-06 | 38.40 | $38.62 | 1100 |
| 2026-08-05 | 38.38 | $38.56 | 1140 |
| 2026-08-04 | 38.36 | $38.68 | 11100 |
| 2026-08-03 | 38.32 | $38.47 | 2814 |
| 2026-07-31 | 38.31 | $38.59 | 744 |
| 2026-07-30 | 38.28 | $38.61 | 642 |
| 2026-07-29 | 38.24 | $39.08 | 10628 |
| 2026-07-28 | 38.15 | $39.25 | 327 |
| 2026-07-27 | 38.04 | $38.82 | 1600 |
| 2026-07-24 | 37.95 | $38.71 | 900 |
| 2026-07-23 | 37.88 | $38.40 | 736 |
| 2026-07-22 | 37.82 | $38.45 | 200 |
| 2026-07-21 | 37.75 | $38.06 | 219 |
| 2026-07-20 | 37.72 | $37.99 | 1607 |
| 2026-07-17 | 37.69 | $38.11 | 2800 |
| 2026-07-16 | 37.65 | $38.28 | 12000 |
| 2026-07-15 | 37.58 | $37.51 | 1324 |
| 2026-07-14 | 37.59 | $37.47 | 2623 |
| 2026-07-13 | 37.60 | $37.76 | 1800 |
| 2026-07-10 | 37.59 | $37.65 | 600 |
| 2026-07-09 | 37.58 | $37.45 | 1000 |
| 2026-07-08 | 37.59 | $37.68 | 1700 |
| 2026-07-07 | 37.58 | $37.91 | 2400 |
| 2026-07-06 | 37.55 | $37.52 | 3100 |
| 2026-07-02 | 37.55 | $37.56 | 108 |
| 2026-07-01 | 37.55 | $36.94 | 2512 |
| 2026-06-30 | 37.62 | $37.15 | 2707 |
| 2026-06-29 | 37.67 | $37.47 | 500 |
| 2026-06-26 | 37.69 | $37.71 | 508 |
| 2026-06-25 | 37.68 | $37.75 | 400 |
| 2026-06-24 | 37.68 | $37.47 | 503 |
| 2026-06-23 | 37.70 | $37.62 | 146 |
| 2026-06-22 | 37.71 | $37.47 | 4226 |
| 2026-06-18 | 37.73 | $37.33 | 2518 |
| 2026-06-17 | 37.78 | $37.41 | 1200 |
| 2026-06-16 | 37.81 | $37.96 | 1643 |
| 2026-06-15 | 37.80 | $37.94 | 1200 |
| 2026-06-12 | 37.78 | $38.16 | 1008 |
| 2026-06-11 | 37.74 | $37.88 | 1733 |
| 2026-06-10 | 37.73 | $37.68 | 1700 |
| 2026-06-09 | 37.73 | $37.58 | 600 |
| 2026-06-08 | 37.75 | $37.47 | 400 |
| 2026-06-05 | 37.78 | $37.63 | 819 |
| 2026-06-04 | 37.80 | $37.70 | 721 |
| 2026-06-03 | 37.81 | $37.71 | 815 |
| 2026-06-02 | 37.82 | $37.62 | 1110 |
| 2026-06-01 | 37.84 | $37.27 | 237 |
| 2026-05-29 | 37.90 | $37.78 | 1700 |
| 2026-05-28 | 37.91 | $38.09 | 2004 |
| 2026-05-27 | 37.89 | $38.25 | 4500 |
| 2026-05-26 | 37.85 | $38.44 | 1436 |
| 2026-05-22 | 37.79 | $38.70 | 200 |
| 2026-05-21 | 37.69 | $38.20 | 10100 |
| 2026-05-20 | 37.64 | $38.10 | 1817 |
| 2026-05-19 | 37.59 | $38.26 | 129 |
| 2026-05-18 | 37.52 | $38.09 | 1443 |
| 2026-05-15 | 37.46 | $37.68 | 902 |
| 2026-05-14 | 37.44 | $37.81 | 1300 |
| 2026-05-13 | 37.40 | $37.75 | 600 |
| 2026-05-12 | 37.36 | $37.83 | 1744 |
| 2026-05-11 | 37.31 | $37.62 | 500 |
| 2026-05-08 | 37.28 | $37.24 | 2800 |
| 2026-05-07 | 37.28 | $37.39 | 4700 |
| 2026-05-06 | 37.27 | $37.70 | 1800 |
| 2026-05-05 | 37.23 | $37.76 | 937 |
| 2026-05-04 | 37.17 | $37.57 | 1009 |
| 2026-05-01 | 37.13 | $37.80 | 1806 |
| 2026-04-30 | 37.06 | $37.96 | 1936 |
| 2026-04-29 | 36.97 | $37.26 | 1306 |
| 2026-04-28 | 36.94 | $37.07 | 847 |
| 2026-04-27 | 36.92 | $36.80 | 2300 |
| 2026-04-24 | 36.93 | $37.02 | 3645 |
| 2026-04-23 | 36.92 | $37.34 | 713 |
| 2026-04-22 | 36.88 | $36.54 | 830 |
| 2026-04-21 | 36.92 | $36.42 | 3088 |
| 2026-04-20 | 36.97 | $36.75 | 3100 |
| 2026-04-17 | 36.99 | $36.85 | 5229 |
| 2026-04-16 | 37.01 | $36.75 | 2800 |
| 2026-04-15 | 37.03 | $36.56 | 3900 |
| 2026-04-14 | 37.08 | $36.78 | 2022 |
| 2026-04-13 | 37.12 | $36.93 | 10800 |
| 2026-04-10 | 37.14 | $36.92 | 2506 |
| 2026-04-09 | 37.16 | $37.25 | 906 |
| 2026-04-08 | 37.15 | $37.14 | 900 |
| 2026-04-07 | 37.15 | $36.84 | 3000 |
| 2026-04-06 | 37.18 | $37.07 | 19745 |
| 2026-04-02 | 37.19 | $36.88 | 1200 |
| 2026-04-01 | 37.23 | $36.79 | 7809 |
| 2026-03-31 | 37.27 | $37.42 | 1000 |
| 2026-03-30 | 37.26 | $37.27 | 2528 |
| 2026-03-27 | 37.26 | $37.27 | 7936 |
| 2026-03-26 | 37.26 | $37.28 | 200 |
| 2026-03-25 | 37.25 | $37.27 | 244 |
| 2026-03-24 | 37.25 | $37.06 | 1500 |
| 2026-03-23 | 37.27 | $36.88 | 3219 |
| 2026-03-20 | 37.31 | $36.59 | 600 |
| 2026-03-19 | 37.39 | $36.84 | 627 |
| 2026-03-18 | 37.45 | $36.89 | 247 |
| 2026-03-17 | 37.51 | $37.49 | 600 |
| 2026-03-16 | 37.51 | $37.49 | 2142 |
| 2026-03-13 | 37.51 | $37.38 | 2434 |
| 2026-03-12 | 37.52 | $37.16 | 3000 |
| 2026-03-11 | 37.56 | $37.18 | 1000 |
| 2026-03-10 | 37.60 | $37.27 | 400 |
| 2026-03-09 | 37.64 | $37.47 | 2700 |
| 2026-03-06 | 37.65 | $37.42 | 416 |
| 2026-03-05 | 37.68 | $37.59 | 1800 |
| 2026-03-04 | 37.69 | $38.01 | 3200 |
| 2026-03-03 | 37.65 | $38.05 | 1600 |
| 2026-03-02 | 37.61 | $38.41 | 3441 |
| 2026-02-27 | 37.53 | $38.43 | 3036 |
| 2026-02-26 | 37.43 | $38.03 | 2309 |
| 2026-02-25 | 37.37 | $38.19 | 1733 |
| 2026-02-24 | 37.28 | $38.29 | 3100 |
| 2026-02-23 | 37.18 | $38.20 | 2200 |
| 2026-02-20 | 37.07 | $38.00 | 747 |
| 2026-02-19 | 36.97 | $37.97 | 2526 |
| 2026-02-18 | 36.87 | $38.03 | 3209 |
| 2026-02-17 | 36.75 | $37.92 | 2442 |
| 2026-02-13 | 36.62 | $38.15 | 6322 |
| 2026-02-12 | 36.46 | $38.01 | 1748 |
| 2026-02-11 | 36.30 | $38.14 | 17211 |
| 2026-02-10 | 36.11 | $37.51 | 2848 |
| 2026-02-09 | 35.96 | $37.40 | 2704 |
| 2026-02-06 | 35.81 | $37.53 | 4300 |
| 2026-02-05 | 35.62 | $37.18 | 3108 |
| 2026-02-04 | 35.46 | $37.23 | 1500 |
| 2026-02-03 | 35.27 | $36.70 | 5637 |
| 2026-02-02 | 35.12 | $36.26 | 3600 |
| 2026-01-30 | 35.01 | $36.21 | 1917 |
| 2026-01-29 | 34.88 | $35.59 | 1600 |
| 2026-01-28 | 34.80 | $35.47 | 1800 |
| 2026-01-27 | 34.73 | $35.44 | 700 |
| 2026-01-26 | 34.66 | $35.27 | 1907 |
| 2026-01-23 | 34.60 | $35.10 | 2000 |
| 2026-01-22 | 34.54 | $35.06 | 665 |
| 2026-01-21 | 34.49 | $35.14 | 1745 |
| 2026-01-20 | 34.42 | $34.76 | 2700 |
| 2026-01-16 | 34.38 | $35.10 | 2200 |
| 2026-01-15 | 34.31 | $35.07 | 2216 |
| 2026-01-14 | 34.23 | $35.05 | 2515 |
| 2026-01-13 | 34.14 | $34.51 | 1300 |
| 2026-01-12 | 34.10 | $34.42 | 2147 |
| 2026-01-09 | 34.07 | $34.44 | 5617 |
| 2026-01-08 | 34.03 | $34.28 | 4500 |
| 2026-01-07 | 34.00 | $33.72 | 1306 |
| 2026-01-06 | 34.03 | $34.12 | 15500 |
| 2026-01-05 | 34.02 | $34.06 | 5900 |
| 2026-01-02 | 34.02 | $33.92 | 7501 |
| 2025-12-31 | 34.03 | $33.79 | 3400 |
| 2025-12-30 | 34.05 | $33.97 | 5100 |
| 2025-12-29 | 34.06 | $33.95 | 3006 |
| 2025-12-26 | 34.07 | $34.32 | 1323 |
| 2025-12-24 | 34.05 | $34.37 | 1000 |
| 2025-12-23 | 34.02 | $34.23 | 4679 |
| 2025-12-22 | 33.99 | $34.25 | 4700 |
| 2025-12-19 | 33.97 | $34.01 | 1500 |
| 2025-12-18 | 33.96 | $34.12 | 5300 |
| 2025-12-17 | 33.94 | $34.25 | 4604 |
| 2025-12-16 | 33.91 | $34.03 | 2300 |
| 2025-12-15 | 33.90 | $34.41 | 2629 |
| 2025-12-12 | 33.85 | $34.21 | 4306 |
| 2025-12-11 | 33.81 | $34.06 | 5144 |
| 2025-12-10 | 33.78 | $33.97 | 3414 |
| 2025-12-09 | 33.76 | $33.60 | 1847 |
| 2025-12-08 | 33.78 | $33.71 | 2225 |
| 2025-12-05 | 33.78 | $33.96 | 1000 |
| 2025-12-04 | 33.77 | $34.06 | 2000 |
| 2025-12-03 | 33.74 | $34.23 | 3900 |
| 2025-12-02 | 33.68 | $33.98 | 1600 |
| 2025-12-01 | 33.65 | $34.14 | 4100 |
| 2025-11-28 | 33.60 | $34.41 | 735 |
| 2025-11-26 | 33.52 | $34.26 | 2930 |
| 2025-11-25 | 33.44 | $34.06 | 3800 |
| 2025-11-24 | 33.37 | $33.73 | 4100 |
| 2025-11-21 | 33.33 | $33.83 | 8439 |
| 2025-11-20 | 33.28 | $33.41 | 4318 |
| 2025-11-19 | 33.27 | $33.60 | 5600 |
| 2025-11-18 | 33.23 | $33.79 | 6123 |
| 2025-11-17 | 33.18 | $33.55 | 3343 |
| 2025-11-14 | 33.14 | $33.72 | 3900 |
| 2025-11-13 | 33.07 | $31.35 | 2300 |
| 2025-11-12 | 33.26 | $33.68 | 500 |
| 2025-11-11 | 33.21 | $33.70 | 2600 |
| 2025-11-10 | 33.16 | $33.16 | 643 |
| 2025-11-07 | 33.16 | $33.09 | 1910 |
| 2025-11-06 | 33.17 | $32.78 | 3100 |
| 2025-11-05 | 33.21 | $32.81 | 300 |
| 2025-11-04 | 33.25 | $32.61 | 8401 |
| 2025-11-03 | 33.32 | $32.54 | 2141 |
| 2025-10-31 | 33.40 | $32.85 | 2149 |
| 2025-10-30 | 33.46 | $32.83 | 3700 |
| 2025-10-29 | 33.52 | $32.96 | 1209 |
| 2025-10-28 | 33.58 | $33.28 | 38400 |
| 2025-10-27 | 33.61 | $33.64 | 400 |
| 2025-10-24 | 33.61 | $33.51 | 900 |
| 2025-10-23 | 33.62 | $33.61 | 4200 |
| 2025-10-22 | 33.62 | $33.74 | 2900 |
| 2025-10-21 | 33.61 | $33.72 | 323 |
| 2025-10-20 | 33.60 | $33.75 | 4129 |
| 2025-10-17 | 33.58 | $33.57 | 1100 |
| 2025-10-16 | 33.58 | $33.28 | 1111 |
| 2025-10-15 | 33.61 | $33.49 | 700 |
| 2025-10-14 | 33.63 | $33.59 | 738 |
| 2025-10-13 | 33.63 | $33.34 | 1400 |
| 2025-10-10 | 33.66 | $33.23 | 1700 |
| 2025-10-09 | 33.71 | $33.48 | 4200 |
| 2025-10-08 | 33.73 | $33.60 | 5500 |
| 2025-10-07 | 33.74 | $33.70 | 1500 |
| 2025-10-06 | 33.75 | $33.66 | 23618 |
| 2025-10-03 | 33.76 | $33.78 | 2300 |
| 2025-10-02 | 33.76 | $33.64 | 3600 |
| 2025-10-01 | 33.77 | $33.77 | 7320 |
| 2025-09-30 | 33.77 | $33.92 | 2026 |
| 2025-09-29 | 33.75 | $33.70 | 6843 |
| 2025-09-26 | 33.76 | $33.83 | 827 |
| 2025-09-25 | 33.75 | $33.59 | 4148 |
| 2025-09-24 | 33.76 | $33.78 | 2800 |
| 2025-09-23 | 33.76 | $33.76 | 1817 |
| 2025-09-22 | 33.76 | $33.54 | 3230 |
| 2025-09-19 | 33.79 | $33.61 | 1942 |
| 2025-09-18 | 33.81 | $33.74 | 3316 |
| 2025-09-17 | 33.81 | $33.75 | 2200 |
| 2025-09-16 | 33.82 | $33.63 | 6200 |
| 2025-09-15 | 33.84 | $33.61 | 500 |
| 2025-09-12 | 33.86 | $33.84 | 1400 |
| 2025-09-11 | 33.87 | $34.09 | 2634 |
| 2025-09-10 | 33.84 | $33.72 | 3045 |
| 2025-09-09 | 33.86 | $33.75 | 2020 |
| 2025-09-08 | 33.87 | $33.71 | 4828 |
| 2025-09-05 | 33.88 | $33.88 | 4608 |
| 2025-09-04 | 33.88 | $33.96 | 3345 |
| 2025-09-03 | 33.87 | $33.91 | 1223 |
| 2025-09-02 | 33.87 | $34.18 | 3127 |
| 2025-08-29 | 33.84 | $34.31 | 2600 |
| 2025-08-28 | 33.79 | $34.19 | 2898 |
| 2025-08-27 | 33.75 | $34.29 | 2900 |
| 2025-08-26 | 33.69 | $34.20 | 1709 |
| 2025-08-25 | 33.64 | $34.27 | 3018 |
| 2025-08-22 | 33.57 | $34.50 | 600 |
| 2025-08-21 | 33.47 | $33.96 | 515 |
| 2025-08-20 | 33.42 | $33.95 | 3000 |
| 2025-08-19 | 33.36 | $33.82 | 1000 |
| 2025-08-18 | 33.32 | $33.58 | 1600 |
| 2025-08-15 | 33.29 | $33.69 | 700 |
| 2025-08-14 | 33.25 | $33.72 | 2200 |
| 2025-08-13 | 33.20 | $33.76 | 6100 |
| 2025-08-12 | 33.14 | $33.31 | 1200 |
| 2025-08-11 | 33.12 | $33.01 | 818 |
| 2025-08-08 | 33.13 | $33.16 | 2919 |
| 2025-08-07 | 33.13 | $32.99 | 400 |
| 2025-08-06 | 33.14 | $32.91 | 3000 |
| 2025-08-05 | 33.16 | $32.99 | 1529 |
| 2025-08-04 | 33.18 | $32.90 | 3100 |
| 2025-08-01 | 33.21 | $32.67 | 3700 |
| 2025-07-31 | 33.27 | $32.82 | 1705 |
| 2025-07-30 | 33.32 | $33.29 | 2900 |
| 2025-07-29 | 33.32 | $33.62 | 4100 |
| 2025-07-28 | 33.29 | $33.61 | 8134 |
| 2025-07-25 | 33.25 | $33.75 | 4616 |
| 2025-07-24 | 33.20 | $33.68 | 5900 |
| 2025-07-23 | 33.15 | $33.78 | 7100 |
| 2025-07-22 | 33.09 | $33.70 | 3522 |
| 2025-07-21 | 33.02 | $33.18 | 2204 |
| 2025-07-18 | 33.00 | $33.21 | 1713 |
| 2025-07-17 | 32.98 | $33.35 | 2900 |
| 2025-07-16 | 32.94 | $33.07 | 3514 |
| 2025-07-15 | 32.93 | $32.89 | 5600 |
| 2025-07-14 | 32.93 | $33.35 | 2100 |
| 2025-07-11 | 32.89 | $33.49 | 4419 |
| 2025-07-10 | 32.83 | $33.65 | 3600 |
| 2025-07-09 | 32.74 | $33.34 | 4200 |
| 2025-07-08 | 32.68 | $33.29 | 3100 |
| 2025-07-07 | 32.61 | $32.95 | 3615 |
| 2025-07-03 | 32.58 | $33.27 | 17247 |
| 2025-07-02 | 32.50 | $33.20 | 27834 |
| 2025-07-01 | 32.43 | $32.93 | 1218 |
| 2025-06-30 | 32.38 | $32.64 | 2703 |
| 2025-06-27 | 32.35 | $32.60 | 4721 |
| 2025-06-26 | 32.32 | $32.47 | 6024 |
| 2025-06-25 | 32.31 | $32.30 | 4300 |
| 2025-06-24 | 32.31 | $32.56 | 2421 |
| 2025-06-23 | 32.28 | $32.41 | 2549 |
| 2025-06-20 | 32.27 | $32.29 | 2512 |
| 2025-06-18 | 32.27 | $32.25 | 2040 |
| 2025-06-17 | 32.27 | $32.33 | 5900 |
| 2025-06-16 | 32.26 | $32.59 | 400 |
| 2025-06-13 | 32.23 | $32.52 | 2900 |
| 2025-06-12 | 32.20 | $32.75 | 12000 |
| 2025-06-11 | 32.14 | $32.68 | 11200 |
| 2025-06-10 | 32.09 | $32.71 | 1500 |
| 2025-06-09 | 32.02 | $32.39 | 4300 |
| 2025-06-06 | 31.98 | $32.22 | 3133 |
| 2025-06-05 | 31.96 | $31.91 | 1100 |
| 2025-06-04 | 31.96 | $32.06 | 3741 |
| 2025-06-03 | 31.95 | $32.22 | 1219 |
| 2025-06-02 | 31.92 | $32.04 | 4218 |
| 2025-05-30 | 31.91 | $32.02 | 4031 |
| 2025-05-29 | 31.90 | $31.98 | 7500 |
| 2025-05-28 | 31.89 | $31.80 | 11200 |
| 2025-05-27 | 31.90 | $32.10 | 3700 |
| 2025-05-23 | 31.88 | $31.74 | 1115 |
| 2025-05-22 | 31.89 | $31.76 | 748 |
| 2025-05-21 | 31.91 | $31.87 | 1340 |
| 2025-05-20 | 31.91 | $32.43 | 831 |
| 2025-05-19 | 31.85 | $32.51 | 1973 |
| 2025-05-16 | 31.79 | $32.48 | 1739 |
| 2025-05-15 | 31.71 | $32.25 | 4200 |
| 2025-05-14 | 31.66 | $31.83 | 18516 |
| 2025-05-13 | 31.64 | $32.12 | 7007 |
| 2025-05-12 | 31.59 | $32.27 | 8200 |
| 2025-05-09 | 31.51 | $31.56 | 14731 |
| 2025-05-08 | 31.51 | $31.57 | 7400 |
| 2025-05-07 | 31.50 | $31.36 | 12900 |
| 2025-05-06 | 31.52 | $31.29 | 5900 |
| 2025-05-05 | 31.54 | $31.47 | 500 |
| 2025-05-02 | 31.55 | $31.75 | 2919 |
| 2025-05-01 | 31.53 | $31.39 | 7227 |
| 2025-04-30 | 31.54 | $31.60 | 6005 |
| 2025-04-29 | 31.54 | $31.62 | 2523 |
| 2025-04-28 | 31.53 | $31.47 | 6100 |
| 2025-04-25 | 31.54 | $31.36 | 10024 |
| 2025-04-24 | 31.55 | $31.48 | 4000 |
| 2025-04-23 | 31.56 | $31.15 | 3818 |
| 2025-04-22 | 31.61 | $31.15 | 4649 |
| 2025-04-21 | 31.65 | $30.55 | 10700 |
| 2025-04-17 | 31.77 | $31.03 | 4713 |
| 2025-04-16 | 31.85 | $30.52 | 7100 |
| 2025-04-15 | 31.99 | $30.87 | 2100 |
| 2025-04-14 | 32.11 | $31.05 | 9516 |
| 2025-04-11 | 32.22 | $30.67 | 5047 |
| 2025-04-10 | 32.38 | $30.31 | 6400 |
| 2025-04-09 | 32.60 | $31.32 | 13242 |
| 2025-04-08 | 32.73 | $29.50 | 27217 |
| 2025-04-07 | 33.07 | $30.18 | 37700 |
| 2025-04-04 | 33.38 | $30.56 | 48139 |
| 2025-04-03 | 33.67 | $32.44 | 18500 |
| 2025-04-02 | 33.80 | $33.66 | 3900 |
| 2025-04-01 | 33.82 | $33.59 | 6631 |
| 2025-03-31 | 33.84 | $34.11 | 24809 |
| 2025-03-28 | 33.81 | $33.73 | 12128 |
| 2025-03-27 | 33.82 | $33.98 | 4946 |
| 2025-03-26 | 33.80 | $34.03 | 34800 |
| 2025-03-25 | 33.78 | $33.83 | 8012 |
| 2025-03-24 | 33.77 | $34.15 | 11000 |
| 2025-03-21 | 33.74 | $33.91 | 6300 |
| 2025-03-20 | 33.72 | $34.11 | 12307 |
| 2025-03-19 | 33.68 | $34.11 | 3200 |
| 2025-03-18 | 33.63 | $34.05 | 6100 |
| 2025-03-17 | 33.59 | $34.07 | 7675 |
| 2025-03-14 | 33.53 | $33.70 | 17045 |
| 2025-03-13 | 33.52 | $33.22 | 6334 |
| 2025-03-12 | 33.55 | $33.23 | 60300 |
| 2025-03-11 | 33.58 | $33.58 | 14925 |
| 2025-03-10 | 33.58 | $34.06 | 9323 |
| 2025-03-07 | 33.53 | $34.06 | 12814 |
| 2025-03-06 | 33.48 | $33.54 | 8132 |
| 2025-03-05 | 33.47 | $33.50 | 12800 |
| 2025-03-04 | 33.47 | $33.43 | 3900 |
| 2025-03-03 | 33.47 | $33.88 | 12000 |
| 2025-02-28 | 33.43 | $34.01 | 10218 |
| 2025-02-27 | 33.36 | $33.55 | 28800 |
| 2025-02-26 | 33.35 | $33.50 | 8600 |
| 2025-02-25 | 33.33 | $33.89 | 7400 |
| 2025-02-24 | 33.27 | $33.83 | 3603 |
| 2025-02-21 | 33.21 | $33.65 | 5800 |
| 2025-02-20 | 33.16 | $33.65 | 1400 |
| 2025-02-19 | 33.11 | $33.41 | 7419 |
| 2025-02-18 | 33.08 | $33.17 | 2648 |
| 2025-02-14 | 33.07 | $33.02 | 2200 |
| 2025-02-13 | 33.08 | $33.12 | 4000 |
| 2025-02-12 | 33.07 | $32.93 | 5100 |
| 2025-02-11 | 33.09 | $33.22 | 4400 |
| 2025-02-10 | 33.08 | $33.04 | 3618 |
| 2025-02-07 | 33.08 | $32.79 | 13613 |
| 2025-02-06 | 33.11 | $32.96 | 2924 |
| 2025-02-05 | 33.13 | $33.17 | 5134 |
| 2025-02-04 | 33.12 | $32.99 | 3300 |
| 2025-02-03 | 33.14 | $33.11 | 13400 |
| 2025-01-31 | 33.14 | $33.09 | 3100 |
| 2025-01-30 | 33.14 | $33.26 | 3800 |
| 2025-01-29 | 33.13 | $33.33 | 5900 |
| 2025-01-28 | 33.11 | $33.38 | 9300 |
| 2025-01-27 | 33.08 | $33.65 | 3200 |
| 2025-01-24 | 33.02 | $33.21 | 2325 |
| 2025-01-23 | 33.00 | $33.22 | 2524 |
| 2025-01-22 | 32.98 | $33.02 | 6500 |
| 2025-01-21 | 32.97 | $33.41 | 7200 |
| 2025-01-17 | 32.93 | $33.28 | 6000 |
| 2025-01-16 | 32.89 | $33.16 | 21100 |
| 2025-01-15 | 32.86 | $32.85 | 900 |
| 2025-01-14 | 32.86 | $32.63 | 3700 |
| 2025-01-13 | 32.89 | $32.46 | 6000 |
| 2025-01-10 | 32.93 | $32.13 | 8100 |
| 2025-01-08 | 33.02 | $32.55 | 5231 |
| 2025-01-07 | 33.07 | $32.52 | 2900 |
| 2025-01-06 | 33.13 | $32.43 | 8000 |
| 2025-01-03 | 33.20 | $32.72 | 2014 |
| 2025-01-02 | 33.25 | $32.58 | 5200 |
| 2024-12-31 | 33.32 | $32.56 | 4046 |
| 2024-12-30 | 33.40 | $32.44 | 4346 |
| 2024-12-27 | 33.50 | $32.67 | 1608 |
| 2024-12-26 | 33.59 | $33.18 | 11036 |
| 2024-12-24 | 33.63 | $33.16 | 3944 |
| 2024-12-23 | 33.68 | $32.97 | 5200 |
| 2024-12-20 | 33.75 | $32.84 | 1442 |
| 2024-12-19 | 33.85 | $32.50 | 16200 |
| 2024-12-18 | 33.99 | $32.64 | 25543 |
| 2024-12-17 | 34.14 | $33.37 | 12800 |
| 2024-12-16 | 34.22 | $33.38 | 10800 |
| 2024-12-13 | 34.30 | $33.71 | 22806 |
| 2024-12-12 | 34.37 | $33.76 | 2208 |
| 2024-12-11 | 34.43 | $33.77 | 100 |
| 2024-12-10 | 34.50 | $33.98 | 1700 |
| 2024-12-09 | 34.56 | $34.09 | 4500 |
| 2024-12-06 | 34.60 | $34.21 | 6300 |
| 2024-12-05 | 34.65 | $34.46 | 4147 |
| 2024-12-04 | 34.67 | $34.33 | 4013 |
| 2024-12-03 | 34.70 | $34.69 | 1700 |
| 2024-12-02 | 34.70 | $34.82 | 4000 |
| 2024-11-29 | 34.69 | $35.09 | 500 |
| 2024-11-27 | 34.65 | $34.99 | 900 |
| 2024-11-26 | 34.61 | $34.93 | 825 |
| 2024-11-25 | 34.58 | $34.94 | 3600 |
| 2024-11-22 | 34.54 | $34.96 | 7849 |
| 2024-11-21 | 34.50 | $34.71 | 4300 |
| 2024-11-20 | 34.47 | $34.36 | 801 |
| 2024-11-19 | 34.48 | $34.26 | 3236 |
| 2024-11-18 | 34.51 | $34.42 | 700 |
| 2024-11-15 | 34.52 | $34.24 | 5438 |
| 2024-11-14 | 34.55 | $34.41 | 900 |
| 2024-11-13 | 34.56 | $34.57 | 920 |
| 2024-11-12 | 34.56 | $34.44 | 2000 |
| 2024-11-11 | 34.57 | $34.70 | 6100 |
| 2024-11-08 | 34.56 | $34.88 | 1325 |
| 2024-11-07 | 34.53 | $34.72 | 11702 |
| 2024-11-06 | 34.51 | $34.91 | 40324 |
| 2024-11-05 | 34.46 | $34.42 | 10000 |
| 2024-11-04 | 34.47 | $34.16 | 1600 |
| 2024-11-01 | 34.50 | $34.20 | 6043 |
| 2024-10-31 | 34.53 | $34.33 | 7500 |
| 2024-10-30 | 34.55 | $34.26 | 2545 |
| 2024-10-29 | 34.58 | $34.18 | 715 |
| 2024-10-28 | 34.63 | $34.46 | 3400 |
| 2024-10-25 | 34.64 | $34.35 | 16900 |
| 2024-10-24 | 34.67 | $34.62 | 1700 |
| 2024-10-23 | 34.68 | $34.64 | 900 |
| 2024-10-22 | 34.68 | $34.80 | 1230 |
| 2024-10-21 | 34.67 | $34.71 | 2904 |
| 2024-10-18 | 34.67 | $35.04 | 534 |
| 2024-10-17 | 34.63 | $35.00 | 600 |
| 2024-10-16 | 34.59 | $34.98 | 2403 |
| 2024-10-15 | 34.55 | $34.85 | 2112 |
| 2024-10-14 | 34.52 | $34.93 | 1740 |
| 2024-10-11 | 34.47 | $34.77 | 4900 |
| 2024-10-10 | 34.44 | $34.52 | 3442 |
| 2024-10-09 | 34.44 | $34.57 | 2220 |
| 2024-10-08 | 34.42 | $34.29 | 1100 |
| 2024-10-07 | 34.44 | $34.40 | 1800 |
| 2024-10-04 | 34.44 | $34.55 | 3800 |
| 2024-10-03 | 34.43 | $34.44 | 2400 |
| 2024-10-02 | 34.43 | $34.57 | 3823 |
| 2024-10-01 | 34.41 | $34.59 | 1800 |
| 2024-09-30 | 34.39 | $34.76 | 4514 |
| 2024-09-27 | 34.35 | $34.63 | 906 |
| 2024-09-26 | 34.32 | $34.38 | 2933 |
| 2024-09-25 | 34.32 | $34.34 | 21300 |
| 2024-09-24 | 34.32 | $34.67 | 6800 |
| 2024-09-23 | 34.28 | $34.67 | 9900 |
| 2024-09-20 | 34.24 | $34.51 | 2900 |
| 2024-09-19 | 34.21 | $34.49 | 6400 |
| 2024-09-18 | 34.18 | $34.47 | 2412 |
| 2024-09-17 | 34.15 | $34.57 | 5900 |
| 2024-09-16 | 34.11 | $34.67 | 9600 |
| 2024-09-13 | 34.05 | $34.42 | 1526 |
| 2024-09-12 | 34.01 | $34.18 | 1900 |
| 2024-09-11 | 33.99 | $34.10 | 11607 |
| 2024-09-10 | 33.98 | $34.31 | 2102 |
| 2024-09-09 | 33.94 | $34.35 | 2800 |
| 2024-09-06 | 33.90 | $34.04 | 2428 |
| 2024-09-05 | 33.88 | $34.27 | 10727 |
| 2024-09-04 | 33.84 | $34.47 | 5100 |
| 2024-09-03 | 33.78 | $34.41 | 2800 |
| 2024-08-30 | 33.71 | $34.52 | 1500 |
| 2024-08-29 | 33.63 | $34.32 | 800 |
| 2024-08-28 | 33.55 | $34.20 | 7847 |
| 2024-08-27 | 33.48 | $34.24 | 8000 |
| 2024-08-26 | 33.41 | $34.25 | 8909 |
| 2024-08-23 | 33.32 | $34.08 | 2400 |
| 2024-08-22 | 33.24 | $33.79 | 4100 |
| 2024-08-21 | 33.18 | $33.85 | 10000 |
| 2024-08-20 | 33.11 | $33.72 | 2014 |
| 2024-08-19 | 33.04 | $33.80 | 6000 |
| 2024-08-16 | 32.96 | $33.63 | 6600 |
| 2024-08-15 | 32.89 | $33.53 | 1425 |
| 2024-08-14 | 32.82 | $33.31 | 7300 |
| 2024-08-13 | 32.77 | $33.27 | 13600 |
| 2024-08-12 | 32.72 | $32.93 | 3400 |
| 2024-08-09 | 32.70 | $33.00 | 3100 |
| 2024-08-08 | 32.67 | $33.06 | 13002 |
| 2024-08-07 | 32.63 | $32.63 | 3300 |
| 2024-08-06 | 32.63 | $32.61 | 22000 |
| 2024-08-05 | 32.63 | $32.46 | 4800 |
| 2024-08-02 | 32.65 | $33.28 | 1308 |
| 2024-08-01 | 32.58 | $33.23 | 4900 |
| 2024-07-31 | 32.51 | $33.13 | 5007 |
| 2024-07-30 | 32.44 | $33.27 | 8800 |
| 2024-07-29 | 32.36 | $33.14 | 13714 |
| 2024-07-26 | 32.28 | $33.10 | 2300 |
| 2024-07-25 | 32.19 | $32.86 | 710 |
| 2024-07-24 | 32.12 | $32.61 | 4200 |
| 2024-07-23 | 32.07 | $32.37 | 6029 |
| 2024-07-22 | 32.03 | $32.57 | 8143 |
| 2024-07-19 | 31.98 | $32.55 | 5800 |
| 2024-07-18 | 31.92 | $32.70 | 4036 |
| 2024-07-17 | 31.84 | $32.81 | 7424 |
| 2024-07-16 | 31.73 | $32.29 | 9022 |
| 2024-07-15 | 31.67 | $31.99 | 13809 |
| 2024-07-12 | 31.64 | $32.01 | 7700 |
| 2024-07-11 | 31.60 | $31.83 | 2000 |
| 2024-07-10 | 31.58 | $31.54 | 2700 |
| 2024-07-09 | 31.58 | $31.27 | 10523 |
| 2024-07-08 | 31.62 | $31.26 | 9420 |
| 2024-07-05 | 31.65 | $31.38 | 7928 |
| 2024-07-03 | 31.68 | $31.37 | 6500 |
| 2024-07-02 | 31.71 | $31.41 | 32400 |
| 2024-07-01 | 31.75 | $31.40 | 9509 |
| 2024-06-28 | 31.78 | $31.73 | 5715 |
| 2024-06-27 | 31.79 | $31.78 | 3746 |
| 2024-06-26 | 31.79 | $31.85 | 3300 |
| 2024-06-25 | 31.78 | $32.04 | 614 |
| 2024-06-24 | 31.76 | $32.24 | 8233 |
| 2024-06-21 | 31.70 | $31.80 | 6823 |
| 2024-06-20 | 31.69 | $31.76 | 18208 |
| 2024-06-18 | 31.69 | $31.53 | 9418 |
| 2024-06-17 | 31.70 | $31.47 | 7828 |
| 2024-06-14 | 31.73 | $31.36 | 9700 |
| 2024-06-13 | 31.77 | $31.45 | 9445 |
| 2024-06-12 | 31.80 | $31.58 | 15316 |
| 2024-06-11 | 31.82 | $31.73 | 200 |
| 2024-06-10 | 31.83 | $31.83 | 1700 |
| 2024-06-07 | 31.84 | $31.84 | 12600 |
| 2024-06-06 | 31.83 | $31.90 | 5242 |
| 2024-06-05 | 31.83 | $31.87 | 8300 |
| 2024-06-04 | 31.82 | $31.96 | 1600 |
| 2024-06-03 | 31.81 | $31.80 | 13005 |
| 2024-05-31 | 31.81 | $31.92 | 9447 |
| 2024-05-30 | 31.80 | $31.29 | 13746 |
| 2024-05-29 | 31.85 | $31.13 | 16400 |
| 2024-05-28 | 31.93 | $31.46 | 4400 |
| 2024-05-24 | 31.98 | $31.71 | 5400 |
| 2024-05-23 | 32.01 | $31.76 | 10622 |
| 2024-05-22 | 32.03 | $32.23 | 2635 |
| 2024-05-21 | 32.01 | $32.35 | 5201 |
| 2024-05-20 | 31.97 | $32.36 | 1426 |
| 2024-05-17 | 31.93 | $32.53 | 1502 |
| 2024-05-16 | 31.87 | $32.49 | 8700 |
| 2024-05-15 | 31.81 | $32.44 | 23400 |
| 2024-05-14 | 31.74 | $32.24 | 5947 |
| 2024-05-13 | 31.69 | $32.17 | 3800 |
| 2024-05-10 | 31.64 | $32.15 | 1324 |
| 2024-05-09 | 31.58 | $32.08 | 3000 |
| 2024-05-08 | 31.53 | $31.82 | 10012 |
| 2024-05-07 | 31.50 | $31.77 | 9100 |
| 2024-05-06 | 31.47 | $31.58 | 18300 |
| 2024-05-03 | 31.46 | $31.54 | 12617 |
| 2024-05-02 | 31.45 | $31.40 | 26708 |
| 2024-05-01 | 31.46 | $31.37 | 6400 |
| 2024-04-30 | 31.46 | $31.45 | 2402 |
| 2024-04-29 | 31.47 | $31.72 | 5200 |
| 2024-04-26 | 31.44 | $31.56 | 9100 |
| 2024-04-25 | 31.43 | $31.74 | 3619 |
| 2024-04-24 | 31.39 | $31.85 | 5913 |
| 2024-04-23 | 31.35 | $31.72 | 4000 |
| 2024-04-22 | 31.31 | $31.57 | 5531 |
| 2024-04-19 | 31.28 | $31.31 | 4244 |
| 2024-04-18 | 31.28 | $30.91 | 3300 |
| 2024-04-17 | 31.31 | $30.81 | 16300 |
| 2024-04-16 | 31.37 | $30.66 | 10700 |
| 2024-04-15 | 31.44 | $30.84 | 4100 |
| 2024-04-12 | 31.51 | $30.92 | 4647 |
| 2024-04-11 | 31.57 | $31.33 | 5900 |
| 2024-04-10 | 31.59 | $31.44 | 14700 |
| 2024-04-09 | 31.61 | $31.72 | 6700 |
| 2024-04-08 | 31.60 | $31.49 | 1800 |
| 2024-04-05 | 31.61 | $31.52 | 10901 |
| 2024-04-04 | 31.62 | $31.46 | 5741 |
| 2024-04-03 | 31.63 | $31.71 | 9919 |
| 2024-04-02 | 31.62 | $31.90 | 3826 |
| 2024-04-01 | 31.60 | $31.96 | 13015 |
| 2024-03-28 | 31.56 | $32.30 | 11939 |
| 2024-03-27 | 31.48 | $32.13 | 3113 |
| 2024-03-26 | 31.41 | $31.65 | 7019 |
| 2024-03-25 | 31.39 | $31.70 | 20800 |
| 2024-03-22 | 31.35 | $31.64 | 1900 |
| 2024-03-21 | 31.32 | $31.77 | 16817 |
| 2024-03-20 | 31.27 | $31.65 | 16812 |
| 2024-03-19 | 31.24 | $31.62 | 13022 |
| 2024-03-18 | 31.19 | $31.47 | 8746 |
| 2024-03-15 | 31.17 | $31.34 | 10300 |
| 2024-03-14 | 31.15 | $31.42 | 7201 |
| 2024-03-13 | 31.12 | $31.65 | 3500 |
| 2024-03-12 | 31.06 | $31.65 | 13817 |
| 2024-03-11 | 31.00 | $31.63 | 7900 |
| 2024-03-08 | 30.93 | $31.33 | 4224 |
| 2024-03-07 | 30.89 | $31.18 | 127649 |
| 2024-03-06 | 30.86 | $31.16 | 6800 |
| 2024-03-05 | 30.83 | $30.90 | 4100 |
| 2024-03-04 | 30.82 | $30.93 | 6700 |
| 2024-03-01 | 30.81 | $30.88 | 6700 |
| 2024-02-29 | 30.81 | $30.91 | 3405 |
| 2024-02-28 | 30.79 | $30.84 | 6125 |
| 2024-02-27 | 30.79 | $30.84 | 24113 |
| 2024-02-26 | 30.78 | $30.91 | 2200 |
| 2024-02-23 | 30.77 | $31.17 | 806 |
| 2024-02-22 | 30.73 | $31.06 | 12738 |
| 2024-02-21 | 30.69 | $30.95 | 33700 |
| 2024-02-20 | 30.67 | $30.70 | 9908 |
| 2024-02-16 | 30.66 | $30.58 | 7700 |
| 2024-02-15 | 30.67 | $30.63 | 7306 |
| 2024-02-14 | 30.68 | $30.31 | 1131 |
| 2024-02-13 | 30.72 | $30.25 | 6014 |
| 2024-02-12 | 30.77 | $30.66 | 5233 |
| 2024-02-09 | 30.78 | $30.40 | 5800 |
| 2024-02-08 | 30.82 | $30.50 | 2230 |
| 2024-02-07 | 30.85 | $30.57 | 2900 |
| 2024-02-06 | 30.88 | $30.68 | 5925 |
| 2024-02-05 | 30.90 | $30.52 | 9128 |
| 2024-02-02 | 30.94 | $30.91 | 51047 |
| 2024-02-01 | 30.94 | $31.05 | 5400 |
| 2024-01-31 | 30.93 | $30.79 | 8500 |
| 2024-01-30 | 30.95 | $31.03 | 3733 |
| 2024-01-29 | 30.94 | $31.00 | 5022 |
| 2024-01-26 | 30.93 | $30.93 | 4400 |
| 2024-01-25 | 30.93 | $30.91 | 7900 |
| 2024-01-24 | 30.93 | $30.64 | 14633 |
| 2024-01-23 | 30.96 | $30.88 | 7700 |
| 2024-01-22 | 30.97 | $30.86 | 7700 |
| 2024-01-19 | 30.99 | $30.92 | 3206 |
| 2024-01-18 | 30.99 | $30.78 | 8200 |
| 2024-01-17 | 31.02 | $30.75 | 9100 |
| 2024-01-16 | 31.04 | $30.90 | 11124 |
| 2024-01-12 | 31.06 | $31.16 | 5600 |
| 2024-01-11 | 31.05 | $31.04 | 8305 |
| 2024-01-10 | 31.05 | $31.21 | 6600 |
| 2024-01-09 | 31.03 | $31.28 | 9318 |
| 2024-01-08 | 31.00 | $31.46 | 10735 |
| 2024-01-05 | 30.96 | $31.26 | 31024 |
| 2024-01-04 | 30.93 | $31.26 | 22800 |
| 2024-01-03 | 30.89 | $31.34 | 11205 |
| 2024-01-02 | 30.84 | $31.35 | 7618 |
| 2023-12-29 | 30.79 | $31.01 | 7100 |
| 2023-12-28 | 30.77 | $31.03 | 8000 |
| 2023-12-27 | 30.74 | $30.95 | 13900 |
| 2023-12-26 | 30.72 | $31.21 | 14113 |
| 2023-12-22 | 30.66 | $31.07 | 4202 |
| 2023-12-21 | 30.62 | $30.94 | 15923 |
| 2023-12-20 | 30.59 | $30.77 | 17406 |
| 2023-12-19 | 30.57 | $31.23 | 8900 |
| 2023-12-18 | 30.50 | $31.06 | 4000 |
| 2023-12-15 | 30.44 | $30.93 | 9649 |
| 2023-12-14 | 30.39 | $31.12 | 12918 |
| 2023-12-13 | 30.31 | $31.10 | 24446 |
| 2023-12-12 | 30.23 | $30.63 | 24149 |
| 2023-12-11 | 30.18 | $30.64 | 12900 |
| 2023-12-08 | 30.14 | $30.39 | 28400 |
| 2023-12-07 | 30.11 | $30.39 | 6000 |
| 2023-12-06 | 30.08 | $30.39 | 107018 |
| 2023-12-05 | 30.05 | $30.40 | 84300 |
| 2023-12-04 | 30.01 | $30.63 | 48005 |
| 2023-12-01 | 29.95 | $30.56 | 4003 |
| 2023-11-30 | 29.88 | $30.33 | 3000 |
| 2023-11-29 | 29.83 | $30.09 | 11915 |
| 2023-11-28 | 29.81 | $30.11 | 3210 |
| 2023-11-27 | 29.77 | $30.09 | 11800 |
| 2023-11-24 | 29.74 | $30.23 | 2000 |
| 2023-11-22 | 29.69 | $30.12 | 5117 |
| 2023-11-21 | 29.64 | $29.99 | 4300 |
| 2023-11-20 | 29.61 | $29.92 | 10100 |
| 2023-11-17 | 29.57 | $29.88 | 2500 |
| 2023-11-16 | 29.54 | $29.79 | 5340 |
| 2023-11-15 | 29.52 | $29.88 | 9100 |
| 2023-11-14 | 29.48 | $29.65 | 14941 |
| 2023-11-13 | 29.46 | $29.23 | 2409 |
| 2023-11-10 | 29.48 | $29.29 | 13900 |
| 2023-11-09 | 29.50 | $29.08 | 2900 |
| 2023-11-08 | 29.55 | $29.43 | 2720 |
| 2023-11-07 | 29.56 | $29.58 | 4015 |
| 2023-11-06 | 29.56 | $29.72 | 7700 |
| 2023-11-03 | 29.54 | $29.81 | 5121 |
| 2023-11-02 | 29.51 | $29.63 | 14200 |
| 2023-11-01 | 29.50 | $29.12 | 139100 |
| 2023-10-31 | 29.54 | $29.01 | 2900 |
| 2023-10-30 | 29.60 | $28.83 | 5800 |
| 2023-10-27 | 29.68 | $28.49 | 8320 |
| 2023-10-26 | 29.81 | $29.04 | 6000 |
| 2023-10-25 | 29.89 | $29.38 | 7600 |
| 2023-10-24 | 29.94 | $29.46 | 5100 |
| 2023-10-23 | 29.99 | $29.30 | 5235 |
| 2023-10-20 | 30.06 | $29.59 | 7600 |
| 2023-10-19 | 30.11 | $29.75 | 2447 |
| 2023-10-18 | 30.15 | $29.94 | 12728 |
| 2023-10-17 | 30.17 | $30.12 | 8009 |
| 2023-10-16 | 30.18 | $30.16 | 9442 |
| 2023-10-13 | 30.18 | $29.82 | 5500 |
| 2023-10-12 | 30.22 | $29.68 | 5000 |
| 2023-10-11 | 30.27 | $29.91 | 5100 |
| 2023-10-10 | 30.31 | $30.00 | 22504 |
| 2023-10-09 | 30.34 | $29.85 | 7204 |
| 2023-10-06 | 30.40 | $29.57 | 15300 |
| 2023-10-05 | 30.48 | $29.40 | 5330 |
| 2023-10-04 | 30.60 | $29.53 | 418400 |
| 2023-10-03 | 30.71 | $29.46 | 9825 |
| 2023-10-02 | 30.84 | $29.64 | 4120 |
| 2023-09-29 | 30.97 | $30.26 | 3128 |
| 2023-09-28 | 31.04 | $30.36 | 1400 |
| 2023-09-27 | 31.11 | $30.29 | 8800 |
| 2023-09-26 | 31.20 | $30.45 | 5200 |
| 2023-09-25 | 31.28 | $30.83 | 15705 |
| 2023-09-22 | 31.33 | $30.85 | 8822 |
| 2023-09-21 | 31.38 | $30.98 | 10304 |
| 2023-09-20 | 31.42 | $31.37 | 2200 |
| 2023-09-19 | 31.42 | $31.39 | 6800 |
| 2023-09-18 | 31.43 | $31.43 | 35200 |
| 2023-09-15 | 31.43 | $31.41 | 4700 |
| 2023-09-14 | 31.43 | $31.67 | 6635 |
| 2023-09-13 | 31.40 | $31.36 | 4705 |
| 2023-09-12 | 31.41 | $31.28 | 6900 |
| 2023-09-11 | 31.42 | $31.24 | 6524 |
| 2023-09-08 | 31.44 | $31.11 | 5800 |
| 2023-09-07 | 31.48 | $31.03 | 28100 |
| 2023-09-06 | 31.52 | $31.03 | 29500 |
| 2023-09-05 | 31.58 | $31.23 | 24425 |
| 2023-09-01 | 31.61 | $31.54 | 3200 |
| 2023-08-31 | 31.62 | $31.65 | 14400 |
| 2023-08-30 | 31.62 | $31.74 | 22200 |
| 2023-08-29 | 31.60 | $31.75 | 10200 |
| 2023-08-28 | 31.59 | $31.49 | 10642 |
| 2023-08-25 | 31.60 | $31.40 | 14504 |
| 2023-08-24 | 31.62 | $31.24 | 6200 |
| 2023-08-23 | 31.66 | $31.41 | 16221 |
| 2023-08-22 | 31.69 | $31.23 | 10843 |
| 2023-08-21 | 31.73 | $31.37 | 700 |
| 2023-08-18 | 31.77 | $31.34 | 6200 |
| 2023-08-17 | 31.82 | $31.33 | 5000 |
| 2023-08-16 | 31.87 | $31.30 | 32546 |
| 2023-08-15 | 31.93 | $31.48 | 6700 |
| 2023-08-14 | 31.98 | $31.84 | 19324 |
| 2023-08-11 | 31.99 | $31.91 | 13720 |
| 2023-08-10 | 32.00 | $31.81 | 20501 |
| 2023-08-09 | 32.02 | $31.83 | 1600 |
| 2023-08-08 | 32.04 | $31.91 | 3500 |
| 2023-08-07 | 32.05 | $32.05 | 4125 |
| 2023-08-04 | 32.05 | $31.73 | 2124 |
| 2023-08-03 | 32.08 | $31.89 | 12934 |
| 2023-08-02 | 32.11 | $32.05 | 4713 |
| 2023-08-01 | 32.11 | $32.27 | 1931 |
| 2023-07-31 | 32.09 | $32.36 | 7101 |
| 2023-07-28 | 32.07 | $32.48 | 2511 |
| 2023-07-27 | 32.02 | $32.38 | 3417 |
| 2023-07-26 | 31.99 | $32.62 | 15700 |
| 2023-07-25 | 31.92 | $32.60 | 11608 |
| 2023-07-24 | 31.85 | $32.68 | 22500 |
| 2023-07-21 | 31.76 | $32.56 | 46900 |
| 2023-07-20 | 31.67 | $32.36 | 8200 |
| 2023-07-19 | 31.60 | $32.03 | 71400 |
| 2023-07-18 | 31.56 | $31.79 | 7232 |
| 2023-07-17 | 31.53 | $31.68 | 2937 |
| 2023-07-14 | 31.52 | $31.74 | 7900 |
| 2023-07-13 | 31.49 | $31.90 | 20800 |
| 2023-07-12 | 31.45 | $31.72 | 7337 |
| 2023-07-11 | 31.42 | $31.63 | 4800 |
| 2023-07-10 | 31.40 | $31.34 | 5711 |
| 2023-07-07 | 31.41 | $31.20 | 3001 |
| 2023-07-06 | 31.43 | $31.35 | 11400 |
| 2023-07-05 | 31.44 | $31.64 | 13816 |
| 2023-07-03 | 31.42 | $31.71 | 1400 |
| 2023-06-30 | 31.39 | $31.87 | 20500 |
| 2023-06-29 | 31.33 | $31.59 | 16200 |
| 2023-06-28 | 31.31 | $31.34 | 33217 |
| 2023-06-27 | 31.30 | $31.45 | 9000 |
| 2023-06-26 | 31.29 | $31.27 | 5100 |
| 2023-06-23 | 31.29 | $31.18 | 3500 |
| 2023-06-22 | 31.30 | $31.47 | 3400 |
| 2023-06-21 | 31.29 | $31.62 | 45100 |
| 2023-06-20 | 31.25 | $31.68 | 9500 |
| 2023-06-16 | 31.20 | $31.97 | 1900 |
| 2023-06-15 | 31.12 | $31.94 | 3200 |
| 2023-06-14 | 31.04 | $31.57 | 24613 |
| 2023-06-13 | 30.98 | $31.53 | 5766 |
| 2023-06-12 | 30.92 | $31.36 | 3700 |
| 2023-06-09 | 30.88 | $31.22 | 9655 |
| 2023-06-08 | 30.84 | $31.25 | 2000 |
| 2023-06-07 | 30.80 | $31.12 | 8300 |
| 2023-06-06 | 30.77 | $30.91 | 55800 |
| 2023-06-05 | 30.75 | $30.93 | 9000 |
| 2023-06-02 | 30.73 | $31.01 | 5800 |
| 2023-06-01 | 30.70 | $30.51 | 13300 |
| 2023-05-31 | 30.72 | $30.48 | 10186 |
| 2023-05-30 | 30.75 | $30.46 | 6800 |
| 2023-05-26 | 30.78 | $30.57 | 4000 |
| 2023-05-25 | 30.80 | $30.28 | 4400 |
| 2023-05-24 | 30.86 | $30.43 | 17800 |
| 2023-05-23 | 30.90 | $30.72 | 19695 |
| 2023-05-22 | 30.92 | $30.79 | 21485 |
| 2023-05-19 | 30.94 | $30.85 | 5500 |
| 2023-05-18 | 30.94 | $30.78 | 5400 |
| 2023-05-17 | 30.96 | $30.68 | 5900 |
| 2023-05-16 | 30.99 | $30.46 | 11100 |
| 2023-05-15 | 31.05 | $30.77 | 6600 |
| 2023-05-12 | 31.08 | $30.81 | 10106 |
| 2023-05-11 | 31.10 | $30.79 | 46902 |
| 2023-05-10 | 31.14 | $30.93 | 94194 |
| 2023-05-09 | 31.16 | $30.92 | 4687 |
| 2023-05-08 | 31.18 | $31.03 | 1700 |
| 2023-05-05 | 31.20 | $31.11 | 6726 |
| 2023-05-04 | 31.21 | $30.70 | 3500 |
| 2023-05-03 | 31.26 | $30.87 | 2342 |
| 2023-05-02 | 31.31 | $31.12 | 7900 |
| 2023-05-01 | 31.33 | $31.56 | 8600 |
| 2023-04-28 | 31.30 | $31.46 | 3900 |
| 2023-04-27 | 31.28 | $31.30 | 4400 |
| 2023-04-26 | 31.28 | $30.96 | 132500 |
| 2023-04-25 | 31.32 | $31.41 | 19776 |
| 2023-04-24 | 31.31 | $31.58 | 8100 |
| 2023-04-21 | 31.28 | $31.50 | 4993 |
| 2023-04-20 | 31.25 | $31.41 | 12600 |
| 2023-04-19 | 31.24 | $31.65 | 4800 |
| 2023-04-18 | 31.19 | $31.64 | 11800 |
| 2023-04-17 | 31.15 | $31.66 | 6900 |
| 2023-04-14 | 31.09 | $31.48 | 9500 |
| 2023-04-13 | 31.05 | $31.44 | 11600 |
| 2023-04-12 | 31.01 | $31.27 | 6700 |
| 2023-04-11 | 30.98 | $31.39 | 9507 |
| 2023-04-10 | 30.94 | $31.28 | 2400 |
| 2023-04-06 | 30.91 | $31.32 | 8312 |
| 2023-04-05 | 30.86 | $31.31 | 5995 |
| 2023-04-04 | 30.82 | $30.99 | 10100 |
| 2023-04-03 | 30.80 | $31.14 | 3500 |
| 2023-03-31 | 30.76 | $31.32 | 6900 |
| 2023-03-30 | 30.70 | $31.01 | 64800 |
| 2023-03-29 | 30.67 | $30.86 | 6300 |
| 2023-03-28 | 30.65 | $30.56 | 2327 |
| 2023-03-27 | 30.66 | $30.54 | 11200 |
| 2023-03-24 | 30.67 | $30.29 | 3312 |
| 2023-03-23 | 30.71 | $30.00 | 5039 |
| 2023-03-22 | 30.79 | $30.14 | 24900 |
| 2023-03-21 | 30.85 | $30.65 | 27600 |
| 2023-03-20 | 30.88 | $30.59 | 3800 |
| 2023-03-17 | 30.91 | $30.17 | 27908 |
| 2023-03-16 | 30.98 | $30.59 | 27800 |
| 2023-03-15 | 31.02 | $30.42 | 10200 |
| 2023-03-14 | 31.09 | $30.62 | 9600 |
| 2023-03-13 | 31.14 | $30.33 | 2900 |
| 2023-03-10 | 31.22 | $30.34 | 6800 |
| 2023-03-09 | 31.31 | $30.56 | 21006 |
| 2023-03-08 | 31.39 | $31.00 | 2100 |
| 2023-03-07 | 31.44 | $31.04 | 7328 |
| 2023-03-06 | 31.48 | $31.43 | 4010 |
| 2023-03-03 | 31.48 | $31.35 | 5231 |
| 2023-03-02 | 31.50 | $31.02 | 10841 |
| 2023-03-01 | 31.55 | $30.83 | 8000 |
| 2023-02-28 | 31.62 | $30.99 | 5838 |
| 2023-02-27 | 31.69 | $31.12 | 5600 |
| 2023-02-24 | 31.75 | $31.14 | 4247 |
| 2023-02-23 | 31.81 | $31.41 | 7011 |
| 2023-02-22 | 31.85 | $31.37 | 8200 |
| 2023-02-21 | 31.91 | $31.53 | 10800 |
| 2023-02-17 | 31.95 | $31.98 | 1513 |
| 2023-02-16 | 31.94 | $31.79 | 7400 |
| 2023-02-15 | 31.96 | $31.97 | 7335 |
| 2023-02-14 | 31.96 | $31.96 | 3400 |
| 2023-02-13 | 31.96 | $32.13 | 16100 |
| 2023-02-10 | 31.94 | $31.87 | 1835 |
| 2023-02-09 | 31.94 | $31.57 | 16800 |
| 2023-02-08 | 31.98 | $31.84 | 4441 |
| 2023-02-07 | 32.00 | $32.09 | 11600 |
| 2023-02-06 | 31.99 | $31.95 | 11800 |
| 2023-02-03 | 31.99 | $32.01 | 4807 |
| 2023-02-02 | 31.99 | $32.18 | 3903 |
| 2023-02-01 | 31.97 | $32.16 | 6600 |
| 2023-01-31 | 31.95 | $31.96 | 18400 |
| 2023-01-30 | 31.95 | $31.65 | 11228 |
| 2023-01-27 | 31.98 | $31.76 | 6938 |
| 2023-01-26 | 32.01 | $31.82 | 1942 |
| 2023-01-25 | 32.03 | $31.86 | 7700 |
| 2023-01-24 | 32.04 | $31.84 | 14400 |
| 2023-01-23 | 32.06 | $31.83 | 15900 |
| 2023-01-20 | 32.09 | $31.68 | 9132 |
| 2023-01-19 | 32.13 | $31.52 | 9400 |
| 2023-01-18 | 32.20 | $31.58 | 10941 |
| 2023-01-17 | 32.26 | $32.23 | 210727 |
| 2023-01-13 | 32.27 | $32.56 | 9406 |
| 2023-01-12 | 32.23 | $32.50 | 12743 |
| 2023-01-11 | 32.21 | $32.54 | 18200 |
| 2023-01-10 | 32.17 | $32.49 | 20000 |
| 2023-01-09 | 32.14 | $32.38 | 3600 |
| 2023-01-06 | 32.11 | $32.77 | 9600 |
| 2023-01-05 | 32.04 | $31.98 | 28700 |
| 2023-01-04 | 32.05 | $32.14 | 11200 |
| 2023-01-03 | 32.04 | $31.94 | 4626 |
| 2022-12-30 | 32.05 | $31.88 | 16700 |
| 2022-12-29 | 32.07 | $31.95 | 19900 |
| 2022-12-28 | 32.08 | $31.67 | 18701 |
| 2022-12-27 | 32.12 | $32.29 | 9800 |
| 2022-12-23 | 32.11 | $32.17 | 4029 |
| 2022-12-22 | 32.10 | $32.04 | 10100 |
| 2022-12-21 | 32.11 | $32.22 | 12333 |
| 2022-12-20 | 32.09 | $31.82 | 12119 |
| 2022-12-19 | 32.12 | $31.80 | 18200 |
| 2022-12-16 | 32.16 | $31.92 | 2848 |
| 2022-12-15 | 32.18 | $32.20 | 74500 |
| 2022-12-14 | 32.18 | $32.83 | 10830 |
| 2022-12-13 | 32.11 | $32.89 | 28134 |
| 2022-12-12 | 32.03 | $32.66 | 7200 |
| 2022-12-09 | 31.96 | $32.31 | 6300 |
| 2022-12-08 | 31.93 | $32.49 | 16300 |
| 2022-12-07 | 31.87 | $32.26 | 21724 |
| 2022-12-06 | 31.83 | $32.20 | 10529 |
| 2022-12-05 | 31.79 | $32.57 | 4200 |
| 2022-12-02 | 31.70 | $32.88 | 8949 |
| 2022-12-01 | 31.58 | $32.80 | 54100 |
| 2022-11-30 | 31.45 | $32.67 | 3400 |
| 2022-11-29 | 31.32 | $32.06 | 4031 |
| 2022-11-28 | 31.24 | $31.99 | 5934 |
| 2022-11-25 | 31.17 | $32.29 | 1919 |
| 2022-11-23 | 31.05 | $32.23 | 7625 |
| 2022-11-22 | 30.92 | $32.19 | 4335 |
| 2022-11-21 | 30.79 | $31.86 | 8400 |
| 2022-11-18 | 30.68 | $31.72 | 11841 |
| 2022-11-17 | 30.57 | $31.41 | 3010 |
| 2022-11-16 | 30.48 | $31.30 | 3847 |
| 2022-11-15 | 30.39 | $31.39 | 4321 |
| 2022-11-14 | 30.29 | $31.37 | 4936 |
| 2022-11-11 | 30.17 | $31.39 | 5335 |
| 2022-11-10 | 30.05 | $31.49 | 49100 |
| 2022-11-09 | 29.89 | $30.63 | 188500 |
| 2022-11-08 | 29.82 | $31.04 | 7600 |
| 2022-11-07 | 29.69 | $30.78 | 3800 |
| 2022-11-04 | 29.57 | $30.49 | 47730 |
| 2022-11-03 | 29.48 | $30.04 | 7605 |
| 2022-11-02 | 29.42 | $30.17 | 4700 |
| 2022-11-01 | 29.34 | $30.61 | 31713 |
| 2022-10-31 | 29.20 | $30.52 | 3200 |
| 2022-10-28 | 29.06 | $30.64 | 11305 |
| 2022-10-27 | 28.90 | $29.77 | 4100 |
| 2022-10-26 | 28.81 | $29.77 | 80826 |
| 2022-10-25 | 28.70 | $29.56 | 4414 |
| 2022-10-24 | 28.61 | $29.27 | 2300 |
| 2022-10-21 | 28.55 | $28.88 | 1200 |
| 2022-10-20 | 28.51 | $28.32 | 2931 |
| 2022-10-19 | 28.53 | $28.52 | 17549 |
| 2022-10-18 | 28.53 | $28.67 | 9047 |
| 2022-10-17 | 28.52 | $28.41 | 12516 |
| 2022-10-14 | 28.53 | $28.03 | 42200 |
| 2022-10-13 | 28.58 | $28.45 | 4347 |
| 2022-10-12 | 28.59 | $27.73 | 14200 |
| 2022-10-11 | 28.68 | $27.84 | 6600 |
| 2022-10-10 | 28.77 | $27.78 | 2232 |
| 2022-10-07 | 28.88 | $27.83 | 8600 |
| 2022-10-06 | 28.99 | $28.36 | 9200 |
| 2022-10-05 | 29.05 | $28.76 | 7200 |
| 2022-10-04 | 29.09 | $28.81 | 7526 |
| 2022-10-03 | 29.11 | $28.10 | 9300 |
| 2022-09-30 | 29.22 | $27.74 | 2800 |
| 2022-09-29 | 29.38 | $28.17 | 4700 |
| 2022-09-28 | 29.50 | $28.61 | 21000 |
| 2022-09-27 | 29.60 | $28.22 | 2407 |
| 2022-09-26 | 29.74 | $28.42 | 6700 |
| 2022-09-23 | 29.88 | $28.68 | 12931 |
| 2022-09-22 | 30.01 | $29.18 | 3703 |
| 2022-09-21 | 30.10 | $29.14 | 7300 |
| 2022-09-20 | 30.20 | $29.50 | 6000 |
| 2022-09-19 | 30.27 | $29.80 | 16700 |
| 2022-09-16 | 30.32 | $29.77 | 36723 |
| 2022-09-15 | 30.38 | $29.72 | 2700 |
| 2022-09-14 | 30.45 | $29.89 | 2600 |
| 2022-09-13 | 30.51 | $29.77 | 2800 |
| 2022-09-12 | 30.58 | $30.81 | 1345 |
| 2022-09-09 | 30.56 | $30.60 | 2538 |
| 2022-09-08 | 30.55 | $30.30 | 5500 |
| 2022-09-07 | 30.58 | $30.17 | 5839 |
| 2022-09-06 | 30.62 | $29.69 | 2700 |
| 2022-09-02 | 30.72 | $29.80 | 2100 |
| 2022-09-01 | 30.82 | $30.16 | 12038 |
| 2022-08-31 | 30.89 | $29.97 | 4100 |
| 2022-08-30 | 30.99 | $30.07 | 5930 |
| 2022-08-29 | 31.08 | $30.42 | 1600 |
| 2022-08-26 | 31.15 | $30.59 | 4645 |
| 2022-08-25 | 31.21 | $31.38 | 5500 |
| 2022-08-24 | 31.19 | $31.12 | 9016 |
| 2022-08-23 | 31.20 | $31.08 | 11029 |
| 2022-08-22 | 31.22 | $31.19 | 8323 |
| 2022-08-19 | 31.22 | $31.72 | 12600 |
| 2022-08-18 | 31.17 | $31.85 | 4513 |
| 2022-08-17 | 31.09 | $31.80 | 8600 |
| 2022-08-16 | 31.02 | $31.99 | 4800 |
| 2022-08-15 | 30.92 | $31.82 | 10500 |
| 2022-08-12 | 30.82 | $31.62 | 5034 |
| 2022-08-11 | 30.74 | $31.25 | 1421 |
| 2022-08-10 | 30.68 | $31.26 | 8100 |
| 2022-08-09 | 30.62 | $30.85 | 2100 |
| 2022-08-08 | 30.60 | $30.92 | 7744 |
| 2022-08-05 | 30.57 | $30.88 | 4845 |
| 2022-08-04 | 30.53 | $30.90 | 4200 |
| 2022-08-03 | 30.49 | $31.10 | 22347 |
| 2022-08-02 | 30.43 | $30.75 | 5900 |
| 2022-08-01 | 30.40 | $30.98 | 15841 |
| 2022-07-29 | 30.34 | $30.93 | 20614 |
| 2022-07-28 | 30.27 | $30.84 | 29544 |
| 2022-07-27 | 30.21 | $30.59 | 3844 |
| 2022-07-26 | 30.17 | $30.30 | 2717 |
| 2022-07-25 | 30.16 | $30.26 | 38700 |
| 2022-07-22 | 30.15 | $30.13 | 11600 |
| 2022-07-21 | 30.15 | $30.18 | 8900 |
| 2022-07-20 | 30.15 | $30.08 | 5000 |
| 2022-07-19 | 30.16 | $30.23 | 4900 |
| 2022-07-18 | 30.15 | $29.74 | 3225 |
| 2022-07-15 | 30.19 | $30.11 | 6708 |
| 2022-07-14 | 30.20 | $29.69 | 9300 |
| 2022-07-13 | 30.25 | $29.89 | 12700 |
| 2022-07-12 | 30.29 | $30.04 | 6100 |
| 2022-07-11 | 30.32 | $30.09 | 11334 |
| 2022-07-08 | 30.34 | $30.22 | 2518 |
| 2022-07-07 | 30.36 | $30.26 | 10017 |
| 2022-07-06 | 30.37 | $30.06 | 3609 |
| 2022-07-05 | 30.40 | $30.01 | 8639 |
| 2022-07-01 | 30.44 | $30.28 | 7400 |
| 2022-06-30 | 30.46 | $30.19 | 22610 |
| 2022-06-29 | 30.48 | $30.24 | 3700 |
| 2022-06-28 | 30.51 | $30.28 | 33700 |
| 2022-06-27 | 30.53 | $30.60 | 29800 |
| 2022-06-24 | 30.53 | $30.57 | 24043 |
| 2022-06-23 | 30.52 | $30.02 | 17037 |
| 2022-06-22 | 30.57 | $29.74 | 9106 |
| 2022-06-21 | 30.66 | $29.72 | 12200 |
| 2022-06-17 | 30.76 | $29.10 | 8008 |
| 2022-06-16 | 30.94 | $29.07 | 61910 |
| 2022-06-15 | 31.13 | $29.58 | 6300 |
| 2022-06-14 | 31.29 | $29.50 | 13900 |
| 2022-06-13 | 31.48 | $29.82 | 12500 |
| 2022-06-10 | 31.66 | $30.71 | 364509 |
| 2022-06-09 | 31.76 | $31.10 | 4600 |
| 2022-06-08 | 31.83 | $31.65 | 7522 |
| 2022-06-07 | 31.85 | $32.13 | 4800 |
| 2022-06-06 | 31.82 | $31.85 | 6019 |
| 2022-06-03 | 31.81 | $31.89 | 5214 |
| 2022-06-02 | 31.81 | $32.17 | 6200 |
| 2022-06-01 | 31.77 | $31.99 | 5133 |
| 2022-05-31 | 31.74 | $32.28 | 6500 |
| 2022-05-27 | 31.69 | $32.43 | 5900 |
| 2022-05-26 | 31.61 | $32.07 | 4134 |
| 2022-05-25 | 31.56 | $31.80 | 6044 |
| 2022-05-24 | 31.53 | $31.60 | 3600 |
| 2022-05-23 | 31.53 | $31.25 | 3900 |
| 2022-05-20 | 31.56 | $30.86 | 7237 |
| 2022-05-19 | 31.63 | $30.71 | 19312 |
| 2022-05-18 | 31.73 | $31.17 | 6216 |
| 2022-05-17 | 31.79 | $32.06 | 3500 |
| 2022-05-16 | 31.76 | $31.73 | 3704 |
| 2022-05-13 | 31.76 | $31.59 | 2900 |
| 2022-05-12 | 31.78 | $31.24 | 11100 |
| 2022-05-11 | 31.83 | $31.11 | 4629 |
| 2022-05-10 | 31.91 | $31.21 | 8609 |
| 2022-05-09 | 31.98 | $31.41 | 6408 |
| 2022-05-06 | 32.05 | $31.65 | 4446 |
| 2022-05-05 | 32.09 | $31.62 | 9117 |
| 2022-05-04 | 32.14 | $32.27 | 14700 |
| 2022-05-03 | 32.12 | $31.44 | 11000 |
| 2022-05-02 | 32.19 | $31.28 | 3635 |
| 2022-04-29 | 32.29 | $31.30 | 6100 |
| 2022-04-28 | 32.39 | $32.15 | 5500 |
| 2022-04-27 | 32.42 | $31.81 | 13600 |
| 2022-04-26 | 32.48 | $31.95 | 5435 |
| 2022-04-25 | 32.54 | $32.43 | 12700 |
| 2022-04-22 | 32.55 | $32.40 | 76940 |
| 2022-04-21 | 32.57 | $33.06 | 31800 |
| 2022-04-20 | 32.52 | $33.16 | 2414 |
| 2022-04-19 | 32.45 | $32.89 | 6000 |
| 2022-04-18 | 32.40 | $32.44 | 9100 |
| 2022-04-14 | 32.40 | $32.56 | 9027 |
| 2022-04-13 | 32.38 | $32.70 | 7825 |
| 2022-04-12 | 32.35 | $32.56 | 3500 |
| 2022-04-11 | 32.32 | $32.62 | 6047 |
| 2022-04-08 | 32.29 | $32.78 | 4000 |
| 2022-04-07 | 32.24 | $32.75 | 13800 |
| 2022-04-06 | 32.19 | $32.61 | 2100 |
| 2022-04-05 | 32.14 | $32.36 | 5844 |
| 2022-04-04 | 32.12 | $32.55 | 3200 |
| 2022-04-01 | 32.07 | $32.60 | 1800 |
| 2022-03-31 | 32.02 | $32.59 | 4628 |
| 2022-03-30 | 31.96 | $32.75 | 5900 |
| 2022-03-29 | 31.88 | $32.78 | 4201 |
| 2022-03-28 | 31.78 | $32.40 | 2200 |
| 2022-03-25 | 31.72 | $32.40 | 7214 |
| 2022-03-24 | 31.64 | $32.12 | 20502 |
| 2022-03-23 | 31.59 | $31.81 | 4200 |
| 2022-03-22 | 31.57 | $32.06 | 3600 |
| 2022-03-21 | 31.52 | $31.89 | 6934 |
| 2022-03-18 | 31.48 | $31.86 | 29503 |
| 2022-03-17 | 31.44 | $31.80 | 4445 |
| 2022-03-16 | 31.40 | $31.53 | 4300 |
| 2022-03-15 | 31.39 | $31.41 | 1700 |
| 2022-03-14 | 31.39 | $30.92 | 2233 |
| 2022-03-11 | 31.43 | $30.89 | 2200 |
| 2022-03-10 | 31.49 | $31.09 | 6600 |
| 2022-03-09 | 31.53 | $31.19 | 7100 |
| 2022-03-08 | 31.57 | $31.02 | 2219 |
| 2022-03-07 | 31.63 | $31.49 | 18316 |
| 2022-03-04 | 31.64 | $31.93 | 6300 |
| 2022-03-03 | 31.61 | $31.85 | 21704 |
| 2022-03-02 | 31.59 | $31.71 | 5008 |
| 2022-03-01 | 31.57 | $31.29 | 15100 |
| 2022-02-28 | 31.60 | $31.54 | 10500 |
| 2022-02-25 | 31.61 | $31.75 | 7717 |
| 2022-02-24 | 31.60 | $30.86 | 24500 |
| 2022-02-23 | 31.67 | $31.12 | 4700 |
| 2022-02-22 | 31.73 | $31.42 | 11534 |
| 2022-02-18 | 31.77 | $31.56 | 14300 |
| 2022-02-17 | 31.79 | $31.51 | 6100 |
| 2022-02-16 | 31.82 | $31.65 | 4500 |
| 2022-02-15 | 31.83 | $31.61 | 8700 |
| 2022-02-14 | 31.86 | $31.37 | 16900 |
| 2022-02-11 | 31.91 | $31.57 | 6000 |
| 2022-02-10 | 31.94 | $31.70 | 6714 |
| 2022-02-09 | 31.97 | $32.14 | 16700 |
| 2022-02-08 | 31.95 | $31.99 | 2642 |
| 2022-02-07 | 31.95 | $31.73 | 16000 |
| 2022-02-04 | 31.97 | $31.84 | 8400 |
| 2022-02-03 | 31.98 | $31.98 | 12431 |
| 2022-02-02 | 31.98 | $32.26 | 26729 |
| 2022-02-01 | 31.96 | $32.00 | 4400 |
| 2022-01-31 | 31.95 | $32.04 | 5344 |
| 2022-01-28 | 31.94 | $31.80 | 179900 |
| 2022-01-27 | 31.96 | $31.36 | 6100 |
| 2022-01-26 | 32.02 | $31.30 | 9600 |
| 2022-01-25 | 32.10 | $31.59 | 42836 |
| 2022-01-24 | 32.15 | $31.64 | 20136 |
| 2022-01-21 | 32.20 | $31.81 | 3532 |
| 2022-01-20 | 32.24 | $31.93 | 5200 |
| 2022-01-19 | 32.28 | $32.21 | 38316 |
| 2022-01-18 | 32.28 | $32.37 | 48501 |
| 2022-01-14 | 32.27 | $32.71 | 7600 |
| 2022-01-13 | 32.23 | $32.66 | 3700 |
| 2022-01-12 | 32.18 | $32.69 | 7000 |
| 2022-01-11 | 32.13 | $32.72 | 18600 |
| 2022-01-10 | 32.07 | $32.69 | 7000 |
| 2022-01-07 | 32.00 | $32.60 | 2145 |
| 2022-01-06 | 31.94 | $32.42 | 1700 |
| 2022-01-05 | 31.89 | $32.41 | 7400 |
| 2022-01-04 | 31.83 | $32.44 | 23200 |
| 2022-01-03 | 31.77 | $32.20 | 2309 |
| 2021-12-31 | 31.72 | $32.13 | 3600 |
| 2021-12-30 | 31.68 | $32.13 | 820 |
| 2021-12-29 | 31.63 | $32.17 | 10400 |
| 2021-12-28 | 31.58 | $32.32 | 2300 |
| 2021-12-27 | 31.50 | $32.23 | 3000 |
| 2021-12-23 | 31.42 | $31.98 | 1815 |
| 2021-12-22 | 31.36 | $31.84 | 2311 |
| 2021-12-21 | 31.31 | $31.66 | 4111 |
| 2021-12-20 | 31.27 | $31.57 | 2438 |
| 2021-12-17 | 31.24 | $31.65 | 2534 |
| 2021-12-16 | 31.20 | $32.04 | 5820 |
| 2021-12-15 | 31.11 | $31.69 | 4746 |
| 2021-12-14 | 31.05 | $31.41 | 13331 |
| 2021-12-13 | 31.01 | $31.35 | 3400 |
| 2021-12-10 | 30.98 | $31.25 | 7900 |
| 2021-12-09 | 30.95 | $31.08 | 1709 |
| 2021-12-08 | 30.94 | $31.10 | 17400 |
| 2021-12-07 | 30.92 | $31.11 | 725 |
| 2021-12-06 | 30.90 | $31.00 | 2639 |
| 2021-12-03 | 30.89 | $30.61 | 5634 |
| 2021-12-02 | 30.92 | $30.39 | 5145 |
| 2021-12-01 | 30.97 | $30.03 | 1400 |
| 2021-11-30 | 31.07 | $29.87 | 6900 |
| 2021-11-29 | 31.20 | $30.79 | 12342 |
| 2021-11-26 | 31.24 | $30.74 | 2000 |
| 2021-11-24 | 31.29 | $31.26 | 3100 |
| 2021-11-23 | 31.30 | $31.35 | 40125 |
| 2021-11-22 | 31.29 | $31.15 | 2000 |
| 2021-11-19 | 31.31 | $30.98 | 2000 |
| 2021-11-18 | 31.34 | $31.17 | 2301 |
| 2021-11-17 | 31.36 | $31.37 | 6500 |
| 2021-11-16 | 31.36 | $31.41 | 9631 |
| 2021-11-15 | 31.35 | $31.51 | 7700 |
| 2021-11-12 | 31.33 | $31.48 | 4200 |
| 2021-11-11 | 31.32 | $31.44 | 3000 |
| 2021-11-10 | 31.31 | $31.55 | 2300 |
| 2021-11-09 | 31.28 | $31.45 | 3640 |
| 2021-11-08 | 31.26 | $31.46 | 3110 |
| 2021-11-05 | 31.24 | $31.57 | 5800 |
| 2021-11-04 | 31.21 | $31.46 | 7240 |
| 2021-11-03 | 31.18 | $31.55 | 500 |
| 2021-11-02 | 31.14 | $31.39 | 1800 |
| 2021-11-01 | 31.11 | $31.23 | 301 |
| 2021-10-29 | 31.10 | $31.19 | 317 |
| 2021-10-28 | 31.09 | $31.20 | 4600 |
| 2021-10-27 | 31.08 | $31.00 | 3630 |
| 2021-10-26 | 31.09 | $31.32 | 21628 |
| 2021-10-25 | 31.07 | $31.27 | 2600 |
| 2021-10-22 | 31.04 | $31.31 | 14044 |
| 2021-10-21 | 31.02 | $31.29 | 10009 |
| 2021-10-20 | 30.99 | $31.34 | 8400 |
| 2021-10-19 | 30.95 | $31.07 | 7012 |
| 2021-10-18 | 30.94 | $30.79 | 9046 |
| 2021-10-15 | 30.95 | $31.07 | 1100 |
| 2021-10-14 | 30.94 | $30.94 | 1418 |
| 2021-10-13 | 30.94 | $30.56 | 22734 |
| 2021-10-12 | 30.98 | $30.46 | 1824 |
| 2021-10-11 | 31.04 | $30.64 | 3133 |
| 2021-10-08 | 31.08 | $30.89 | 818 |
| 2021-10-07 | 31.10 | $31.00 | 5225 |
| 2021-10-06 | 31.11 | $30.85 | 2600 |
| 2021-10-05 | 31.14 | $30.72 | 18400 |
| 2021-10-04 | 31.18 | $30.61 | 4114 |
| 2021-10-01 | 31.24 | $30.65 | 2005 |
| 2021-09-30 | 31.30 | $30.63 | 97631 |
| 2021-09-29 | 31.37 | $31.06 | 3400 |
| 2021-09-28 | 31.40 | $30.85 | 5026 |
| 2021-09-27 | 31.46 | $31.18 | 2204 |
| 2021-09-24 | 31.49 | $31.20 | 845 |
| 2021-09-23 | 31.52 | $31.17 | 4400 |
| 2021-09-22 | 31.56 | $30.93 | 4121 |
| 2021-09-21 | 31.63 | $30.86 | 3000 |
| 2021-09-20 | 31.71 | $30.92 | 16203 |
| 2021-09-17 | 31.79 | $31.22 | 4500 |
| 2021-09-16 | 31.85 | $31.41 | 1617 |
| 2021-09-15 | 31.90 | $31.57 | 2210 |
| 2021-09-14 | 31.93 | $31.40 | 9537 |
| 2021-09-13 | 31.99 | $31.64 | 4515 |
| 2021-09-10 | 32.03 | $31.63 | 5232 |
| 2021-09-09 | 32.07 | $31.81 | 8938 |
| 2021-09-08 | 32.09 | $32.06 | 3000 |
| 2021-09-07 | 32.10 | $31.92 | 2200 |
| 2021-09-03 | 32.12 | $32.30 | 1300 |
| 2021-09-02 | 32.10 | $32.38 | 10200 |
| 2021-09-01 | 32.07 | $32.12 | 5530 |
| 2021-08-31 | 32.06 | $32.22 | 4000 |
| 2021-08-30 | 32.04 | $32.19 | 900 |
| 2021-08-27 | 32.03 | $32.11 | 2142 |
| 2021-08-26 | 32.02 | $32.09 | 2300 |
| 2021-08-25 | 32.01 | $32.20 | 8000 |
| 2021-08-24 | 31.99 | $32.20 | 11721 |
| 2021-08-23 | 31.97 | $32.38 | 914 |
| 2021-08-20 | 31.93 | $32.37 | 1500 |
| 2021-08-19 | 31.88 | $32.19 | 21500 |
| 2021-08-18 | 31.85 | $32.15 | 8300 |
| 2021-08-17 | 31.82 | $32.53 | 2800 |
| 2021-08-16 | 31.74 | $32.46 | 17000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
38.76
2026-08-12
Close Price
$39.07
Vol: 683
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
28.21
Average
32.55
Maximum
38.76
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 38.76 | $39.07 | 683 |
| 2026-08-11 | 38.71 | $39.09 | 3234 |
| 2026-08-10 | 38.65 | $38.92 | 22250 |
| 2026-08-07 | 38.60 | $38.85 | 2032 |
| 2026-08-06 | 38.56 | $38.62 | 1100 |
| 2026-08-05 | 38.53 | $38.56 | 1140 |
| 2026-08-04 | 38.50 | $38.68 | 11100 |
| 2026-08-03 | 38.45 | $38.47 | 2814 |
| 2026-07-31 | 38.42 | $38.59 | 744 |
| 2026-07-30 | 38.38 | $38.61 | 642 |
| 2026-07-29 | 38.32 | $39.08 | 10628 |
| 2026-07-28 | 38.21 | $39.25 | 327 |
| 2026-07-27 | 38.08 | $38.82 | 1600 |
| 2026-07-24 | 37.98 | $38.71 | 900 |
| 2026-07-23 | 37.89 | $38.40 | 736 |
| 2026-07-22 | 37.82 | $38.45 | 200 |
| 2026-07-21 | 37.75 | $38.06 | 219 |
| 2026-07-20 | 37.70 | $37.99 | 1607 |
| 2026-07-17 | 37.67 | $38.11 | 2800 |
| 2026-07-16 | 37.61 | $38.28 | 12000 |
| 2026-07-15 | 37.54 | $37.51 | 1324 |
| 2026-07-14 | 37.55 | $37.47 | 2623 |
| 2026-07-13 | 37.56 | $37.76 | 1800 |
| 2026-07-10 | 37.54 | $37.65 | 600 |
| 2026-07-09 | 37.54 | $37.45 | 1000 |
| 2026-07-08 | 37.56 | $37.68 | 1700 |
| 2026-07-07 | 37.55 | $37.91 | 2400 |
| 2026-07-06 | 37.52 | $37.52 | 3100 |
| 2026-07-02 | 37.52 | $37.56 | 108 |
| 2026-07-01 | 37.53 | $36.94 | 2512 |
| 2026-06-30 | 37.59 | $37.15 | 2707 |
| 2026-06-29 | 37.64 | $37.47 | 500 |
| 2026-06-26 | 37.66 | $37.71 | 508 |
| 2026-06-25 | 37.66 | $37.75 | 400 |
| 2026-06-24 | 37.65 | $37.47 | 503 |
| 2026-06-23 | 37.68 | $37.62 | 146 |
| 2026-06-22 | 37.69 | $37.47 | 4226 |
| 2026-06-18 | 37.73 | $37.33 | 2518 |
| 2026-06-17 | 37.78 | $37.41 | 1200 |
| 2026-06-16 | 37.83 | $37.96 | 1643 |
| 2026-06-15 | 37.83 | $37.94 | 1200 |
| 2026-06-12 | 37.83 | $38.16 | 1008 |
| 2026-06-11 | 37.80 | $37.88 | 1733 |
| 2026-06-10 | 37.80 | $37.68 | 1700 |
| 2026-06-09 | 37.82 | $37.58 | 600 |
| 2026-06-08 | 37.85 | $37.47 | 400 |
| 2026-06-05 | 37.89 | $37.63 | 819 |
| 2026-06-04 | 37.92 | $37.70 | 721 |
| 2026-06-03 | 37.93 | $37.71 | 815 |
| 2026-06-02 | 37.95 | $37.62 | 1110 |
| 2026-06-01 | 37.97 | $37.27 | 237 |
| 2026-05-29 | 38.03 | $37.78 | 1700 |
| 2026-05-28 | 38.05 | $38.09 | 2004 |
| 2026-05-27 | 38.03 | $38.25 | 4500 |
| 2026-05-26 | 37.98 | $38.44 | 1436 |
| 2026-05-22 | 37.92 | $38.70 | 200 |
| 2026-05-21 | 37.82 | $38.20 | 10100 |
| 2026-05-20 | 37.76 | $38.10 | 1817 |
| 2026-05-19 | 37.70 | $38.26 | 129 |
| 2026-05-18 | 37.63 | $38.09 | 1443 |
| 2026-05-15 | 37.56 | $37.68 | 902 |
| 2026-05-14 | 37.52 | $37.81 | 1300 |
| 2026-05-13 | 37.47 | $37.75 | 600 |
| 2026-05-12 | 37.42 | $37.83 | 1744 |
| 2026-05-11 | 37.36 | $37.62 | 500 |
| 2026-05-08 | 37.31 | $37.24 | 2800 |
| 2026-05-07 | 37.30 | $37.39 | 4700 |
| 2026-05-06 | 37.27 | $37.70 | 1800 |
| 2026-05-05 | 37.21 | $37.76 | 937 |
| 2026-05-04 | 37.14 | $37.57 | 1009 |
| 2026-05-01 | 37.08 | $37.80 | 1806 |
| 2026-04-30 | 37.00 | $37.96 | 1936 |
| 2026-04-29 | 36.90 | $37.26 | 1306 |
| 2026-04-28 | 36.87 | $37.07 | 847 |
| 2026-04-27 | 36.86 | $36.80 | 2300 |
| 2026-04-24 | 36.87 | $37.02 | 3645 |
| 2026-04-23 | 36.86 | $37.34 | 713 |
| 2026-04-22 | 36.82 | $36.54 | 830 |
| 2026-04-21 | 36.87 | $36.42 | 3088 |
| 2026-04-20 | 36.92 | $36.75 | 3100 |
| 2026-04-17 | 36.94 | $36.85 | 5229 |
| 2026-04-16 | 36.96 | $36.75 | 2800 |
| 2026-04-15 | 36.98 | $36.56 | 3900 |
| 2026-04-14 | 37.03 | $36.78 | 2022 |
| 2026-04-13 | 37.06 | $36.93 | 10800 |
| 2026-04-10 | 37.07 | $36.92 | 2506 |
| 2026-04-09 | 37.09 | $37.25 | 906 |
| 2026-04-08 | 37.08 | $37.14 | 900 |
| 2026-04-07 | 37.07 | $36.84 | 3000 |
| 2026-04-06 | 37.10 | $37.07 | 19745 |
| 2026-04-02 | 37.11 | $36.88 | 1200 |
| 2026-04-01 | 37.14 | $36.79 | 7809 |
| 2026-03-31 | 37.19 | $37.42 | 1000 |
| 2026-03-30 | 37.18 | $37.27 | 2528 |
| 2026-03-27 | 37.18 | $37.27 | 7936 |
| 2026-03-26 | 37.20 | $37.28 | 200 |
| 2026-03-25 | 37.21 | $37.27 | 244 |
| 2026-03-24 | 37.23 | $37.06 | 1500 |
| 2026-03-23 | 37.28 | $36.88 | 3219 |
| 2026-03-20 | 37.35 | $36.59 | 600 |
| 2026-03-19 | 37.46 | $36.84 | 627 |
| 2026-03-18 | 37.54 | $36.89 | 247 |
| 2026-03-17 | 37.63 | $37.49 | 600 |
| 2026-03-16 | 37.66 | $37.49 | 2142 |
| 2026-03-13 | 37.70 | $37.38 | 2434 |
| 2026-03-12 | 37.74 | $37.16 | 3000 |
| 2026-03-11 | 37.82 | $37.18 | 1000 |
| 2026-03-10 | 37.89 | $37.27 | 400 |
| 2026-03-09 | 37.96 | $37.47 | 2700 |
| 2026-03-06 | 38.00 | $37.42 | 416 |
| 2026-03-05 | 38.06 | $37.59 | 1800 |
| 2026-03-04 | 38.09 | $38.01 | 3200 |
| 2026-03-03 | 38.07 | $38.05 | 1600 |
| 2026-03-02 | 38.05 | $38.41 | 3441 |
| 2026-02-27 | 37.98 | $38.43 | 3036 |
| 2026-02-26 | 37.89 | $38.03 | 2309 |
| 2026-02-25 | 37.83 | $38.19 | 1733 |
| 2026-02-24 | 37.74 | $38.29 | 3100 |
| 2026-02-23 | 37.63 | $38.20 | 2200 |
| 2026-02-20 | 37.51 | $38.00 | 747 |
| 2026-02-19 | 37.40 | $37.97 | 2526 |
| 2026-02-18 | 37.28 | $38.03 | 3209 |
| 2026-02-17 | 37.13 | $37.92 | 2442 |
| 2026-02-13 | 36.98 | $38.15 | 6322 |
| 2026-02-12 | 36.80 | $38.01 | 1748 |
| 2026-02-11 | 36.61 | $38.14 | 17211 |
| 2026-02-10 | 36.40 | $37.51 | 2848 |
| 2026-02-09 | 36.23 | $37.40 | 2704 |
| 2026-02-06 | 36.05 | $37.53 | 4300 |
| 2026-02-05 | 35.85 | $37.18 | 3108 |
| 2026-02-04 | 35.67 | $37.23 | 1500 |
| 2026-02-03 | 35.46 | $36.70 | 5637 |
| 2026-02-02 | 35.30 | $36.26 | 3600 |
| 2026-01-30 | 35.16 | $36.21 | 1917 |
| 2026-01-29 | 35.02 | $35.59 | 1600 |
| 2026-01-28 | 34.93 | $35.47 | 1800 |
| 2026-01-27 | 34.84 | $35.44 | 700 |
| 2026-01-26 | 34.75 | $35.27 | 1907 |
| 2026-01-23 | 34.67 | $35.10 | 2000 |
| 2026-01-22 | 34.61 | $35.06 | 665 |
| 2026-01-21 | 34.54 | $35.14 | 1745 |
| 2026-01-20 | 34.46 | $34.76 | 2700 |
| 2026-01-16 | 34.42 | $35.10 | 2200 |
| 2026-01-15 | 34.34 | $35.07 | 2216 |
| 2026-01-14 | 34.25 | $35.05 | 2515 |
| 2026-01-13 | 34.17 | $34.51 | 1300 |
| 2026-01-12 | 34.13 | $34.42 | 2147 |
| 2026-01-09 | 34.11 | $34.44 | 5617 |
| 2026-01-08 | 34.07 | $34.28 | 4500 |
| 2026-01-07 | 34.05 | $33.72 | 1306 |
| 2026-01-06 | 34.09 | $34.12 | 15500 |
| 2026-01-05 | 34.08 | $34.06 | 5900 |
| 2026-01-02 | 34.08 | $33.92 | 7501 |
| 2025-12-31 | 34.10 | $33.79 | 3400 |
| 2025-12-30 | 34.12 | $33.97 | 5100 |
| 2025-12-29 | 34.13 | $33.95 | 3006 |
| 2025-12-26 | 34.15 | $34.32 | 1323 |
| 2025-12-24 | 34.13 | $34.37 | 1000 |
| 2025-12-23 | 34.10 | $34.23 | 4679 |
| 2025-12-22 | 34.09 | $34.25 | 4700 |
| 2025-12-19 | 34.07 | $34.01 | 1500 |
| 2025-12-18 | 34.07 | $34.12 | 5300 |
| 2025-12-17 | 34.06 | $34.25 | 4604 |
| 2025-12-16 | 34.03 | $34.03 | 2300 |
| 2025-12-15 | 34.03 | $34.41 | 2629 |
| 2025-12-12 | 33.98 | $34.21 | 4306 |
| 2025-12-11 | 33.94 | $34.06 | 5144 |
| 2025-12-10 | 33.91 | $33.97 | 3414 |
| 2025-12-09 | 33.89 | $33.60 | 1847 |
| 2025-12-08 | 33.90 | $33.71 | 2225 |
| 2025-12-05 | 33.89 | $33.96 | 1000 |
| 2025-12-04 | 33.86 | $34.06 | 2000 |
| 2025-12-03 | 33.82 | $34.23 | 3900 |
| 2025-12-02 | 33.74 | $33.98 | 1600 |
| 2025-12-01 | 33.69 | $34.14 | 4100 |
| 2025-11-28 | 33.61 | $34.41 | 735 |
| 2025-11-26 | 33.51 | $34.26 | 2930 |
| 2025-11-25 | 33.40 | $34.06 | 3800 |
| 2025-11-24 | 33.32 | $33.73 | 4100 |
| 2025-11-21 | 33.27 | $33.83 | 8439 |
| 2025-11-20 | 33.20 | $33.41 | 4318 |
| 2025-11-19 | 33.18 | $33.60 | 5600 |
| 2025-11-18 | 33.13 | $33.79 | 6123 |
| 2025-11-17 | 33.07 | $33.55 | 3343 |
| 2025-11-14 | 33.04 | $33.72 | 3900 |
| 2025-11-13 | 32.98 | $31.35 | 2300 |
| 2025-11-12 | 33.16 | $33.68 | 500 |
| 2025-11-11 | 33.12 | $33.70 | 2600 |
| 2025-11-10 | 33.08 | $33.16 | 643 |
| 2025-11-07 | 33.09 | $33.09 | 1910 |
| 2025-11-06 | 33.10 | $32.78 | 3100 |
| 2025-11-05 | 33.15 | $32.81 | 300 |
| 2025-11-04 | 33.20 | $32.61 | 8401 |
| 2025-11-03 | 33.28 | $32.54 | 2141 |
| 2025-10-31 | 33.36 | $32.85 | 2149 |
| 2025-10-30 | 33.42 | $32.83 | 3700 |
| 2025-10-29 | 33.49 | $32.96 | 1209 |
| 2025-10-28 | 33.55 | $33.28 | 38400 |
| 2025-10-27 | 33.58 | $33.64 | 400 |
| 2025-10-24 | 33.57 | $33.51 | 900 |
| 2025-10-23 | 33.58 | $33.61 | 4200 |
| 2025-10-22 | 33.59 | $33.74 | 2900 |
| 2025-10-21 | 33.57 | $33.72 | 323 |
| 2025-10-20 | 33.57 | $33.75 | 4129 |
| 2025-10-17 | 33.55 | $33.57 | 1100 |
| 2025-10-16 | 33.56 | $33.28 | 1111 |
| 2025-10-15 | 33.59 | $33.49 | 700 |
| 2025-10-14 | 33.61 | $33.59 | 738 |
| 2025-10-13 | 33.61 | $33.34 | 1400 |
| 2025-10-10 | 33.64 | $33.23 | 1700 |
| 2025-10-09 | 33.69 | $33.48 | 4200 |
| 2025-10-08 | 33.71 | $33.60 | 5500 |
| 2025-10-07 | 33.72 | $33.70 | 1500 |
| 2025-10-06 | 33.73 | $33.66 | 23618 |
| 2025-10-03 | 33.73 | $33.78 | 2300 |
| 2025-10-02 | 33.73 | $33.64 | 3600 |
| 2025-10-01 | 33.74 | $33.77 | 7320 |
| 2025-09-30 | 33.74 | $33.92 | 2026 |
| 2025-09-29 | 33.73 | $33.70 | 6843 |
| 2025-09-26 | 33.74 | $33.83 | 827 |
| 2025-09-25 | 33.74 | $33.59 | 4148 |
| 2025-09-24 | 33.76 | $33.78 | 2800 |
| 2025-09-23 | 33.77 | $33.76 | 1817 |
| 2025-09-22 | 33.79 | $33.54 | 3230 |
| 2025-09-19 | 33.83 | $33.61 | 1942 |
| 2025-09-18 | 33.86 | $33.74 | 3316 |
| 2025-09-17 | 33.89 | $33.75 | 2200 |
| 2025-09-16 | 33.91 | $33.63 | 6200 |
| 2025-09-15 | 33.94 | $33.61 | 500 |
| 2025-09-12 | 33.98 | $33.84 | 1400 |
| 2025-09-11 | 33.99 | $34.09 | 2634 |
| 2025-09-10 | 33.98 | $33.72 | 3045 |
| 2025-09-09 | 34.00 | $33.75 | 2020 |
| 2025-09-08 | 34.02 | $33.71 | 4828 |
| 2025-09-05 | 34.03 | $33.88 | 4608 |
| 2025-09-04 | 34.03 | $33.96 | 3345 |
| 2025-09-03 | 34.01 | $33.91 | 1223 |
| 2025-09-02 | 34.00 | $34.18 | 3127 |
| 2025-08-29 | 33.95 | $34.31 | 2600 |
| 2025-08-28 | 33.88 | $34.19 | 2898 |
| 2025-08-27 | 33.82 | $34.29 | 2900 |
| 2025-08-26 | 33.74 | $34.20 | 1709 |
| 2025-08-25 | 33.67 | $34.27 | 3018 |
| 2025-08-22 | 33.59 | $34.50 | 600 |
| 2025-08-21 | 33.48 | $33.96 | 515 |
| 2025-08-20 | 33.42 | $33.95 | 3000 |
| 2025-08-19 | 33.37 | $33.82 | 1000 |
| 2025-08-18 | 33.32 | $33.58 | 1600 |
| 2025-08-15 | 33.30 | $33.69 | 700 |
| 2025-08-14 | 33.26 | $33.72 | 2200 |
| 2025-08-13 | 33.22 | $33.76 | 6100 |
| 2025-08-12 | 33.17 | $33.31 | 1200 |
| 2025-08-11 | 33.16 | $33.01 | 818 |
| 2025-08-08 | 33.18 | $33.16 | 2919 |
| 2025-08-07 | 33.19 | $32.99 | 400 |
| 2025-08-06 | 33.22 | $32.91 | 3000 |
| 2025-08-05 | 33.26 | $32.99 | 1529 |
| 2025-08-04 | 33.29 | $32.90 | 3100 |
| 2025-08-01 | 33.34 | $32.67 | 3700 |
| 2025-07-31 | 33.40 | $32.82 | 1705 |
| 2025-07-30 | 33.46 | $33.29 | 2900 |
| 2025-07-29 | 33.46 | $33.62 | 4100 |
| 2025-07-28 | 33.43 | $33.61 | 8134 |
| 2025-07-25 | 33.40 | $33.75 | 4616 |
| 2025-07-24 | 33.35 | $33.68 | 5900 |
| 2025-07-23 | 33.30 | $33.78 | 7100 |
| 2025-07-22 | 33.23 | $33.70 | 3522 |
| 2025-07-21 | 33.16 | $33.18 | 2204 |
| 2025-07-18 | 33.14 | $33.21 | 1713 |
| 2025-07-17 | 33.11 | $33.35 | 2900 |
| 2025-07-16 | 33.07 | $33.07 | 3514 |
| 2025-07-15 | 33.05 | $32.89 | 5600 |
| 2025-07-14 | 33.04 | $33.35 | 2100 |
| 2025-07-11 | 32.99 | $33.49 | 4419 |
| 2025-07-10 | 32.92 | $33.65 | 3600 |
| 2025-07-09 | 32.83 | $33.34 | 4200 |
| 2025-07-08 | 32.76 | $33.29 | 3100 |
| 2025-07-07 | 32.70 | $32.95 | 3615 |
| 2025-07-03 | 32.66 | $33.27 | 17247 |
| 2025-07-02 | 32.58 | $33.20 | 27834 |
| 2025-07-01 | 32.51 | $32.93 | 1218 |
| 2025-06-30 | 32.46 | $32.64 | 2703 |
| 2025-06-27 | 32.43 | $32.60 | 4721 |
| 2025-06-26 | 32.41 | $32.47 | 6024 |
| 2025-06-25 | 32.39 | $32.30 | 4300 |
| 2025-06-24 | 32.39 | $32.56 | 2421 |
| 2025-06-23 | 32.36 | $32.41 | 2549 |
| 2025-06-20 | 32.34 | $32.29 | 2512 |
| 2025-06-18 | 32.34 | $32.25 | 2040 |
| 2025-06-17 | 32.33 | $32.33 | 5900 |
| 2025-06-16 | 32.32 | $32.59 | 400 |
| 2025-06-13 | 32.28 | $32.52 | 2900 |
| 2025-06-12 | 32.25 | $32.75 | 12000 |
| 2025-06-11 | 32.20 | $32.68 | 11200 |
| 2025-06-10 | 32.14 | $32.71 | 1500 |
| 2025-06-09 | 32.09 | $32.39 | 4300 |
| 2025-06-06 | 32.05 | $32.22 | 3133 |
| 2025-06-05 | 32.04 | $31.91 | 1100 |
| 2025-06-04 | 32.04 | $32.06 | 3741 |
| 2025-06-03 | 32.03 | $32.22 | 1219 |
| 2025-06-02 | 32.01 | $32.04 | 4218 |
| 2025-05-30 | 31.99 | $32.02 | 4031 |
| 2025-05-29 | 31.98 | $31.98 | 7500 |
| 2025-05-28 | 31.97 | $31.80 | 11200 |
| 2025-05-27 | 31.97 | $32.10 | 3700 |
| 2025-05-23 | 31.95 | $31.74 | 1115 |
| 2025-05-22 | 31.95 | $31.76 | 748 |
| 2025-05-21 | 31.95 | $31.87 | 1340 |
| 2025-05-20 | 31.94 | $32.43 | 831 |
| 2025-05-19 | 31.87 | $32.51 | 1973 |
| 2025-05-16 | 31.78 | $32.48 | 1739 |
| 2025-05-15 | 31.69 | $32.25 | 4200 |
| 2025-05-14 | 31.61 | $31.83 | 18516 |
| 2025-05-13 | 31.57 | $32.12 | 7007 |
| 2025-05-12 | 31.49 | $32.27 | 8200 |
| 2025-05-09 | 31.40 | $31.56 | 14731 |
| 2025-05-08 | 31.36 | $31.57 | 7400 |
| 2025-05-07 | 31.32 | $31.36 | 12900 |
| 2025-05-06 | 31.30 | $31.29 | 5900 |
| 2025-05-05 | 31.27 | $31.47 | 500 |
| 2025-05-02 | 31.22 | $31.75 | 2919 |
| 2025-05-01 | 31.15 | $31.39 | 7227 |
| 2025-04-30 | 31.13 | $31.60 | 6005 |
| 2025-04-29 | 31.09 | $31.62 | 2523 |
| 2025-04-28 | 31.07 | $31.47 | 6100 |
| 2025-04-25 | 31.06 | $31.36 | 10024 |
| 2025-04-24 | 31.09 | $31.48 | 4000 |
| 2025-04-23 | 31.11 | $31.15 | 3818 |
| 2025-04-22 | 31.18 | $31.15 | 4649 |
| 2025-04-21 | 31.26 | $30.55 | 10700 |
| 2025-04-17 | 31.41 | $31.03 | 4713 |
| 2025-04-16 | 31.54 | $30.52 | 7100 |
| 2025-04-15 | 31.72 | $30.87 | 2100 |
| 2025-04-14 | 31.90 | $31.05 | 9516 |
| 2025-04-11 | 32.06 | $30.67 | 5047 |
| 2025-04-10 | 32.28 | $30.31 | 6400 |
| 2025-04-09 | 32.55 | $31.32 | 13242 |
| 2025-04-08 | 32.73 | $29.50 | 27217 |
| 2025-04-07 | 33.10 | $30.18 | 37700 |
| 2025-04-04 | 33.43 | $30.56 | 48139 |
| 2025-04-03 | 33.74 | $32.44 | 18500 |
| 2025-04-02 | 33.87 | $33.66 | 3900 |
| 2025-04-01 | 33.88 | $33.59 | 6631 |
| 2025-03-31 | 33.91 | $34.11 | 24809 |
| 2025-03-28 | 33.88 | $33.73 | 12128 |
| 2025-03-27 | 33.89 | $33.98 | 4946 |
| 2025-03-26 | 33.87 | $34.03 | 34800 |
| 2025-03-25 | 33.84 | $33.83 | 8012 |
| 2025-03-24 | 33.84 | $34.15 | 11000 |
| 2025-03-21 | 33.80 | $33.91 | 6300 |
| 2025-03-20 | 33.79 | $34.11 | 12307 |
| 2025-03-19 | 33.75 | $34.11 | 3200 |
| 2025-03-18 | 33.71 | $34.05 | 6100 |
| 2025-03-17 | 33.67 | $34.07 | 7675 |
| 2025-03-14 | 33.63 | $33.70 | 17045 |
| 2025-03-13 | 33.61 | $33.22 | 6334 |
| 2025-03-12 | 33.65 | $33.23 | 60300 |
| 2025-03-11 | 33.68 | $33.58 | 14925 |
| 2025-03-10 | 33.67 | $34.06 | 9323 |
| 2025-03-07 | 33.61 | $34.06 | 12814 |
| 2025-03-06 | 33.55 | $33.54 | 8132 |
| 2025-03-05 | 33.54 | $33.50 | 12800 |
| 2025-03-04 | 33.52 | $33.43 | 3900 |
| 2025-03-03 | 33.51 | $33.88 | 12000 |
| 2025-02-28 | 33.46 | $34.01 | 10218 |
| 2025-02-27 | 33.39 | $33.55 | 28800 |
| 2025-02-26 | 33.36 | $33.50 | 8600 |
| 2025-02-25 | 33.34 | $33.89 | 7400 |
| 2025-02-24 | 33.28 | $33.83 | 3603 |
| 2025-02-21 | 33.22 | $33.65 | 5800 |
| 2025-02-20 | 33.17 | $33.65 | 1400 |
| 2025-02-19 | 33.12 | $33.41 | 7419 |
| 2025-02-18 | 33.10 | $33.17 | 2648 |
| 2025-02-14 | 33.10 | $33.02 | 2200 |
| 2025-02-13 | 33.11 | $33.12 | 4000 |
| 2025-02-12 | 33.12 | $32.93 | 5100 |
| 2025-02-11 | 33.14 | $33.22 | 4400 |
| 2025-02-10 | 33.13 | $33.04 | 3618 |
| 2025-02-07 | 33.13 | $32.79 | 13613 |
| 2025-02-06 | 33.15 | $32.96 | 2924 |
| 2025-02-05 | 33.16 | $33.17 | 5134 |
| 2025-02-04 | 33.14 | $32.99 | 3300 |
| 2025-02-03 | 33.14 | $33.11 | 13400 |
| 2025-01-31 | 33.12 | $33.09 | 3100 |
| 2025-01-30 | 33.10 | $33.26 | 3800 |
| 2025-01-29 | 33.07 | $33.33 | 5900 |
| 2025-01-28 | 33.02 | $33.38 | 9300 |
| 2025-01-27 | 32.97 | $33.65 | 3200 |
| 2025-01-24 | 32.89 | $33.21 | 2325 |
| 2025-01-23 | 32.85 | $33.22 | 2524 |
| 2025-01-22 | 32.81 | $33.02 | 6500 |
| 2025-01-21 | 32.78 | $33.41 | 7200 |
| 2025-01-17 | 32.72 | $33.28 | 6000 |
| 2025-01-16 | 32.66 | $33.16 | 21100 |
| 2025-01-15 | 32.62 | $32.85 | 900 |
| 2025-01-14 | 32.61 | $32.63 | 3700 |
| 2025-01-13 | 32.63 | $32.46 | 6000 |
| 2025-01-10 | 32.67 | $32.13 | 8100 |
| 2025-01-08 | 32.76 | $32.55 | 5231 |
| 2025-01-07 | 32.81 | $32.52 | 2900 |
| 2025-01-06 | 32.87 | $32.43 | 8000 |
| 2025-01-03 | 32.94 | $32.72 | 2014 |
| 2025-01-02 | 33.00 | $32.58 | 5200 |
| 2024-12-31 | 33.08 | $32.56 | 4046 |
| 2024-12-30 | 33.18 | $32.44 | 4346 |
| 2024-12-27 | 33.30 | $32.67 | 1608 |
| 2024-12-26 | 33.40 | $33.18 | 11036 |
| 2024-12-24 | 33.47 | $33.16 | 3944 |
| 2024-12-23 | 33.55 | $32.97 | 5200 |
| 2024-12-20 | 33.65 | $32.84 | 1442 |
| 2024-12-19 | 33.78 | $32.50 | 16200 |
| 2024-12-18 | 33.95 | $32.64 | 25543 |
| 2024-12-17 | 34.11 | $33.37 | 12800 |
| 2024-12-16 | 34.21 | $33.38 | 10800 |
| 2024-12-13 | 34.31 | $33.71 | 22806 |
| 2024-12-12 | 34.38 | $33.76 | 2208 |
| 2024-12-11 | 34.45 | $33.77 | 100 |
| 2024-12-10 | 34.52 | $33.98 | 1700 |
| 2024-12-09 | 34.58 | $34.09 | 4500 |
| 2024-12-06 | 34.63 | $34.21 | 6300 |
| 2024-12-05 | 34.67 | $34.46 | 4147 |
| 2024-12-04 | 34.69 | $34.33 | 4013 |
| 2024-12-03 | 34.73 | $34.69 | 1700 |
| 2024-12-02 | 34.72 | $34.82 | 4000 |
| 2024-11-29 | 34.70 | $35.09 | 500 |
| 2024-11-27 | 34.65 | $34.99 | 900 |
| 2024-11-26 | 34.61 | $34.93 | 825 |
| 2024-11-25 | 34.57 | $34.94 | 3600 |
| 2024-11-22 | 34.53 | $34.96 | 7849 |
| 2024-11-21 | 34.48 | $34.71 | 4300 |
| 2024-11-20 | 34.45 | $34.36 | 801 |
| 2024-11-19 | 34.46 | $34.26 | 3236 |
| 2024-11-18 | 34.48 | $34.42 | 700 |
| 2024-11-15 | 34.49 | $34.24 | 5438 |
| 2024-11-14 | 34.52 | $34.41 | 900 |
| 2024-11-13 | 34.53 | $34.57 | 920 |
| 2024-11-12 | 34.54 | $34.44 | 2000 |
| 2024-11-11 | 34.55 | $34.70 | 6100 |
| 2024-11-08 | 34.54 | $34.88 | 1325 |
| 2024-11-07 | 34.52 | $34.72 | 11702 |
| 2024-11-06 | 34.51 | $34.91 | 40324 |
| 2024-11-05 | 34.48 | $34.42 | 10000 |
| 2024-11-04 | 34.49 | $34.16 | 1600 |
| 2024-11-01 | 34.54 | $34.20 | 6043 |
| 2024-10-31 | 34.57 | $34.33 | 7500 |
| 2024-10-30 | 34.60 | $34.26 | 2545 |
| 2024-10-29 | 34.64 | $34.18 | 715 |
| 2024-10-28 | 34.68 | $34.46 | 3400 |
| 2024-10-25 | 34.70 | $34.35 | 16900 |
| 2024-10-24 | 34.73 | $34.62 | 1700 |
| 2024-10-23 | 34.74 | $34.64 | 900 |
| 2024-10-22 | 34.74 | $34.80 | 1230 |
| 2024-10-21 | 34.73 | $34.71 | 2904 |
| 2024-10-18 | 34.72 | $35.04 | 534 |
| 2024-10-17 | 34.68 | $35.00 | 600 |
| 2024-10-16 | 34.64 | $34.98 | 2403 |
| 2024-10-15 | 34.60 | $34.85 | 2112 |
| 2024-10-14 | 34.58 | $34.93 | 1740 |
| 2024-10-11 | 34.54 | $34.77 | 4900 |
| 2024-10-10 | 34.51 | $34.52 | 3442 |
| 2024-10-09 | 34.51 | $34.57 | 2220 |
| 2024-10-08 | 34.51 | $34.29 | 1100 |
| 2024-10-07 | 34.52 | $34.40 | 1800 |
| 2024-10-04 | 34.53 | $34.55 | 3800 |
| 2024-10-03 | 34.52 | $34.44 | 2400 |
| 2024-10-02 | 34.52 | $34.57 | 3823 |
| 2024-10-01 | 34.51 | $34.59 | 1800 |
| 2024-09-30 | 34.50 | $34.76 | 4514 |
| 2024-09-27 | 34.47 | $34.63 | 906 |
| 2024-09-26 | 34.44 | $34.38 | 2933 |
| 2024-09-25 | 34.45 | $34.34 | 21300 |
| 2024-09-24 | 34.45 | $34.67 | 6800 |
| 2024-09-23 | 34.42 | $34.67 | 9900 |
| 2024-09-20 | 34.39 | $34.51 | 2900 |
| 2024-09-19 | 34.37 | $34.49 | 6400 |
| 2024-09-18 | 34.35 | $34.47 | 2412 |
| 2024-09-17 | 34.33 | $34.57 | 5900 |
| 2024-09-16 | 34.30 | $34.67 | 9600 |
| 2024-09-13 | 34.25 | $34.42 | 1526 |
| 2024-09-12 | 34.22 | $34.18 | 1900 |
| 2024-09-11 | 34.20 | $34.10 | 11607 |
| 2024-09-10 | 34.20 | $34.31 | 2102 |
| 2024-09-09 | 34.16 | $34.35 | 2800 |
| 2024-09-06 | 34.12 | $34.04 | 2428 |
| 2024-09-05 | 34.10 | $34.27 | 10727 |
| 2024-09-04 | 34.05 | $34.47 | 5100 |
| 2024-09-03 | 33.97 | $34.41 | 2800 |
| 2024-08-30 | 33.89 | $34.52 | 1500 |
| 2024-08-29 | 33.79 | $34.32 | 800 |
| 2024-08-28 | 33.71 | $34.20 | 7847 |
| 2024-08-27 | 33.63 | $34.24 | 8000 |
| 2024-08-26 | 33.55 | $34.25 | 8909 |
| 2024-08-23 | 33.45 | $34.08 | 2400 |
| 2024-08-22 | 33.37 | $33.79 | 4100 |
| 2024-08-21 | 33.32 | $33.85 | 10000 |
| 2024-08-20 | 33.25 | $33.72 | 2014 |
| 2024-08-19 | 33.19 | $33.80 | 6000 |
| 2024-08-16 | 33.11 | $33.63 | 6600 |
| 2024-08-15 | 33.04 | $33.53 | 1425 |
| 2024-08-14 | 32.98 | $33.31 | 7300 |
| 2024-08-13 | 32.94 | $33.27 | 13600 |
| 2024-08-12 | 32.90 | $32.93 | 3400 |
| 2024-08-09 | 32.89 | $33.00 | 3100 |
| 2024-08-08 | 32.86 | $33.06 | 13002 |
| 2024-08-07 | 32.82 | $32.63 | 3300 |
| 2024-08-06 | 32.82 | $32.61 | 22000 |
| 2024-08-05 | 32.82 | $32.46 | 4800 |
| 2024-08-02 | 32.82 | $33.28 | 1308 |
| 2024-08-01 | 32.74 | $33.23 | 4900 |
| 2024-07-31 | 32.65 | $33.13 | 5007 |
| 2024-07-30 | 32.56 | $33.27 | 8800 |
| 2024-07-29 | 32.45 | $33.14 | 13714 |
| 2024-07-26 | 32.35 | $33.10 | 2300 |
| 2024-07-25 | 32.24 | $32.86 | 710 |
| 2024-07-24 | 32.15 | $32.61 | 4200 |
| 2024-07-23 | 32.09 | $32.37 | 6029 |
| 2024-07-22 | 32.04 | $32.57 | 8143 |
| 2024-07-19 | 31.98 | $32.55 | 5800 |
| 2024-07-18 | 31.91 | $32.70 | 4036 |
| 2024-07-17 | 31.82 | $32.81 | 7424 |
| 2024-07-16 | 31.71 | $32.29 | 9022 |
| 2024-07-15 | 31.65 | $31.99 | 13809 |
| 2024-07-12 | 31.62 | $32.01 | 7700 |
| 2024-07-11 | 31.58 | $31.83 | 2000 |
| 2024-07-10 | 31.55 | $31.54 | 2700 |
| 2024-07-09 | 31.56 | $31.27 | 10523 |
| 2024-07-08 | 31.60 | $31.26 | 9420 |
| 2024-07-05 | 31.64 | $31.38 | 7928 |
| 2024-07-03 | 31.67 | $31.37 | 6500 |
| 2024-07-02 | 31.70 | $31.41 | 32400 |
| 2024-07-01 | 31.73 | $31.40 | 9509 |
| 2024-06-28 | 31.77 | $31.73 | 5715 |
| 2024-06-27 | 31.77 | $31.78 | 3746 |
| 2024-06-26 | 31.76 | $31.85 | 3300 |
| 2024-06-25 | 31.75 | $32.04 | 614 |
| 2024-06-24 | 31.71 | $32.24 | 8233 |
| 2024-06-21 | 31.66 | $31.80 | 6823 |
| 2024-06-20 | 31.65 | $31.76 | 18208 |
| 2024-06-18 | 31.64 | $31.53 | 9418 |
| 2024-06-17 | 31.66 | $31.47 | 7828 |
| 2024-06-14 | 31.70 | $31.36 | 9700 |
| 2024-06-13 | 31.74 | $31.45 | 9445 |
| 2024-06-12 | 31.79 | $31.58 | 15316 |
| 2024-06-11 | 31.82 | $31.73 | 200 |
| 2024-06-10 | 31.84 | $31.83 | 1700 |
| 2024-06-07 | 31.86 | $31.84 | 12600 |
| 2024-06-06 | 31.87 | $31.90 | 5242 |
| 2024-06-05 | 31.88 | $31.87 | 8300 |
| 2024-06-04 | 31.89 | $31.96 | 1600 |
| 2024-06-03 | 31.89 | $31.80 | 13005 |
| 2024-05-31 | 31.91 | $31.92 | 9447 |
| 2024-05-30 | 31.91 | $31.29 | 13746 |
| 2024-05-29 | 31.97 | $31.13 | 16400 |
| 2024-05-28 | 32.05 | $31.46 | 4400 |
| 2024-05-24 | 32.09 | $31.71 | 5400 |
| 2024-05-23 | 32.12 | $31.76 | 10622 |
| 2024-05-22 | 32.13 | $32.23 | 2635 |
| 2024-05-21 | 32.11 | $32.35 | 5201 |
| 2024-05-20 | 32.06 | $32.36 | 1426 |
| 2024-05-17 | 32.01 | $32.53 | 1502 |
| 2024-05-16 | 31.94 | $32.49 | 8700 |
| 2024-05-15 | 31.87 | $32.44 | 23400 |
| 2024-05-14 | 31.80 | $32.24 | 5947 |
| 2024-05-13 | 31.73 | $32.17 | 3800 |
| 2024-05-10 | 31.67 | $32.15 | 1324 |
| 2024-05-09 | 31.60 | $32.08 | 3000 |
| 2024-05-08 | 31.53 | $31.82 | 10012 |
| 2024-05-07 | 31.49 | $31.77 | 9100 |
| 2024-05-06 | 31.45 | $31.58 | 18300 |
| 2024-05-03 | 31.43 | $31.54 | 12617 |
| 2024-05-02 | 31.41 | $31.40 | 26708 |
| 2024-05-01 | 31.41 | $31.37 | 6400 |
| 2024-04-30 | 31.41 | $31.45 | 2402 |
| 2024-04-29 | 31.41 | $31.72 | 5200 |
| 2024-04-26 | 31.38 | $31.56 | 9100 |
| 2024-04-25 | 31.37 | $31.74 | 3619 |
| 2024-04-24 | 31.35 | $31.85 | 5913 |
| 2024-04-23 | 31.31 | $31.72 | 4000 |
| 2024-04-22 | 31.29 | $31.57 | 5531 |
| 2024-04-19 | 31.28 | $31.31 | 4244 |
| 2024-04-18 | 31.29 | $30.91 | 3300 |
| 2024-04-17 | 31.35 | $30.81 | 16300 |
| 2024-04-16 | 31.43 | $30.66 | 10700 |
| 2024-04-15 | 31.52 | $30.84 | 4100 |
| 2024-04-12 | 31.59 | $30.92 | 4647 |
| 2024-04-11 | 31.66 | $31.33 | 5900 |
| 2024-04-10 | 31.70 | $31.44 | 14700 |
| 2024-04-09 | 31.72 | $31.72 | 6700 |
| 2024-04-08 | 31.72 | $31.49 | 1800 |
| 2024-04-05 | 31.73 | $31.52 | 10901 |
| 2024-04-04 | 31.75 | $31.46 | 5741 |
| 2024-04-03 | 31.76 | $31.71 | 9919 |
| 2024-04-02 | 31.75 | $31.90 | 3826 |
| 2024-04-01 | 31.72 | $31.96 | 13015 |
| 2024-03-28 | 31.68 | $32.30 | 11939 |
| 2024-03-27 | 31.59 | $32.13 | 3113 |
| 2024-03-26 | 31.52 | $31.65 | 7019 |
| 2024-03-25 | 31.49 | $31.70 | 20800 |
| 2024-03-22 | 31.45 | $31.64 | 1900 |
| 2024-03-21 | 31.41 | $31.77 | 16817 |
| 2024-03-20 | 31.36 | $31.65 | 16812 |
| 2024-03-19 | 31.32 | $31.62 | 13022 |
| 2024-03-18 | 31.27 | $31.47 | 8746 |
| 2024-03-15 | 31.24 | $31.34 | 10300 |
| 2024-03-14 | 31.21 | $31.42 | 7201 |
| 2024-03-13 | 31.17 | $31.65 | 3500 |
| 2024-03-12 | 31.11 | $31.65 | 13817 |
| 2024-03-11 | 31.03 | $31.63 | 7900 |
| 2024-03-08 | 30.96 | $31.33 | 4224 |
| 2024-03-07 | 30.91 | $31.18 | 127649 |
| 2024-03-06 | 30.87 | $31.16 | 6800 |
| 2024-03-05 | 30.83 | $30.90 | 4100 |
| 2024-03-04 | 30.81 | $30.93 | 6700 |
| 2024-03-01 | 30.79 | $30.88 | 6700 |
| 2024-02-29 | 30.77 | $30.91 | 3405 |
| 2024-02-28 | 30.75 | $30.84 | 6125 |
| 2024-02-27 | 30.74 | $30.84 | 24113 |
| 2024-02-26 | 30.73 | $30.91 | 2200 |
| 2024-02-23 | 30.72 | $31.17 | 806 |
| 2024-02-22 | 30.67 | $31.06 | 12738 |
| 2024-02-21 | 30.64 | $30.95 | 33700 |
| 2024-02-20 | 30.61 | $30.70 | 9908 |
| 2024-02-16 | 30.62 | $30.58 | 7700 |
| 2024-02-15 | 30.63 | $30.63 | 7306 |
| 2024-02-14 | 30.64 | $30.31 | 1131 |
| 2024-02-13 | 30.68 | $30.25 | 6014 |
| 2024-02-12 | 30.73 | $30.66 | 5233 |
| 2024-02-09 | 30.75 | $30.40 | 5800 |
| 2024-02-08 | 30.79 | $30.50 | 2230 |
| 2024-02-07 | 30.82 | $30.57 | 2900 |
| 2024-02-06 | 30.86 | $30.68 | 5925 |
| 2024-02-05 | 30.88 | $30.52 | 9128 |
| 2024-02-02 | 30.93 | $30.91 | 51047 |
| 2024-02-01 | 30.94 | $31.05 | 5400 |
| 2024-01-31 | 30.93 | $30.79 | 8500 |
| 2024-01-30 | 30.96 | $31.03 | 3733 |
| 2024-01-29 | 30.96 | $31.00 | 5022 |
| 2024-01-26 | 30.96 | $30.93 | 4400 |
| 2024-01-25 | 30.97 | $30.91 | 7900 |
| 2024-01-24 | 30.99 | $30.64 | 14633 |
| 2024-01-23 | 31.03 | $30.88 | 7700 |
| 2024-01-22 | 31.05 | $30.86 | 7700 |
| 2024-01-19 | 31.07 | $30.92 | 3206 |
| 2024-01-18 | 31.09 | $30.78 | 8200 |
| 2024-01-17 | 31.12 | $30.75 | 9100 |
| 2024-01-16 | 31.16 | $30.90 | 11124 |
| 2024-01-12 | 31.18 | $31.16 | 5600 |
| 2024-01-11 | 31.18 | $31.04 | 8305 |
| 2024-01-10 | 31.18 | $31.21 | 6600 |
| 2024-01-09 | 31.17 | $31.28 | 9318 |
| 2024-01-08 | 31.15 | $31.46 | 10735 |
| 2024-01-05 | 31.10 | $31.26 | 31024 |
| 2024-01-04 | 31.07 | $31.26 | 22800 |
| 2024-01-03 | 31.04 | $31.34 | 11205 |
| 2024-01-02 | 30.99 | $31.35 | 7618 |
| 2023-12-29 | 30.94 | $31.01 | 7100 |
| 2023-12-28 | 30.92 | $31.03 | 8000 |
| 2023-12-27 | 30.89 | $30.95 | 13900 |
| 2023-12-26 | 30.87 | $31.21 | 14113 |
| 2023-12-22 | 30.82 | $31.07 | 4202 |
| 2023-12-21 | 30.77 | $30.94 | 15923 |
| 2023-12-20 | 30.74 | $30.77 | 17406 |
| 2023-12-19 | 30.71 | $31.23 | 8900 |
| 2023-12-18 | 30.64 | $31.06 | 4000 |
| 2023-12-15 | 30.57 | $30.93 | 9649 |
| 2023-12-14 | 30.52 | $31.12 | 12918 |
| 2023-12-13 | 30.44 | $31.10 | 24446 |
| 2023-12-12 | 30.35 | $30.63 | 24149 |
| 2023-12-11 | 30.31 | $30.64 | 12900 |
| 2023-12-08 | 30.25 | $30.39 | 28400 |
| 2023-12-07 | 30.21 | $30.39 | 6000 |
| 2023-12-06 | 30.17 | $30.39 | 107018 |
| 2023-12-05 | 30.13 | $30.40 | 84300 |
| 2023-12-04 | 30.08 | $30.63 | 48005 |
| 2023-12-01 | 30.00 | $30.56 | 4003 |
| 2023-11-30 | 29.93 | $30.33 | 3000 |
| 2023-11-29 | 29.87 | $30.09 | 11915 |
| 2023-11-28 | 29.83 | $30.11 | 3210 |
| 2023-11-27 | 29.79 | $30.09 | 11800 |
| 2023-11-24 | 29.73 | $30.23 | 2000 |
| 2023-11-22 | 29.66 | $30.12 | 5117 |
| 2023-11-21 | 29.60 | $29.99 | 4300 |
| 2023-11-20 | 29.54 | $29.92 | 10100 |
| 2023-11-17 | 29.49 | $29.88 | 2500 |
| 2023-11-16 | 29.44 | $29.79 | 5340 |
| 2023-11-15 | 29.40 | $29.88 | 9100 |
| 2023-11-14 | 29.35 | $29.65 | 14941 |
| 2023-11-13 | 29.33 | $29.23 | 2409 |
| 2023-11-10 | 29.35 | $29.29 | 13900 |
| 2023-11-09 | 29.36 | $29.08 | 2900 |
| 2023-11-08 | 29.40 | $29.43 | 2720 |
| 2023-11-07 | 29.41 | $29.58 | 4015 |
| 2023-11-06 | 29.41 | $29.72 | 7700 |
| 2023-11-03 | 29.39 | $29.81 | 5121 |
| 2023-11-02 | 29.36 | $29.63 | 14200 |
| 2023-11-01 | 29.35 | $29.12 | 139100 |
| 2023-10-31 | 29.39 | $29.01 | 2900 |
| 2023-10-30 | 29.45 | $28.83 | 5800 |
| 2023-10-27 | 29.52 | $28.49 | 8320 |
| 2023-10-26 | 29.63 | $29.04 | 6000 |
| 2023-10-25 | 29.70 | $29.38 | 7600 |
| 2023-10-24 | 29.74 | $29.46 | 5100 |
| 2023-10-23 | 29.78 | $29.30 | 5235 |
| 2023-10-20 | 29.84 | $29.59 | 7600 |
| 2023-10-19 | 29.88 | $29.75 | 2447 |
| 2023-10-18 | 29.91 | $29.94 | 12728 |
| 2023-10-17 | 29.93 | $30.12 | 8009 |
| 2023-10-16 | 29.93 | $30.16 | 9442 |
| 2023-10-13 | 29.94 | $29.82 | 5500 |
| 2023-10-12 | 29.99 | $29.68 | 5000 |
| 2023-10-11 | 30.06 | $29.91 | 5100 |
| 2023-10-10 | 30.12 | $30.00 | 22504 |
| 2023-10-09 | 30.17 | $29.85 | 7204 |
| 2023-10-06 | 30.25 | $29.57 | 15300 |
| 2023-10-05 | 30.36 | $29.40 | 5330 |
| 2023-10-04 | 30.49 | $29.53 | 418400 |
| 2023-10-03 | 30.62 | $29.46 | 9825 |
| 2023-10-02 | 30.76 | $29.64 | 4120 |
| 2023-09-29 | 30.90 | $30.26 | 3128 |
| 2023-09-28 | 30.98 | $30.36 | 1400 |
| 2023-09-27 | 31.06 | $30.29 | 8800 |
| 2023-09-26 | 31.15 | $30.45 | 5200 |
| 2023-09-25 | 31.23 | $30.83 | 15705 |
| 2023-09-22 | 31.28 | $30.85 | 8822 |
| 2023-09-21 | 31.33 | $30.98 | 10304 |
| 2023-09-20 | 31.37 | $31.37 | 2200 |
| 2023-09-19 | 31.37 | $31.39 | 6800 |
| 2023-09-18 | 31.37 | $31.43 | 35200 |
| 2023-09-15 | 31.37 | $31.41 | 4700 |
| 2023-09-14 | 31.36 | $31.67 | 6635 |
| 2023-09-13 | 31.33 | $31.36 | 4705 |
| 2023-09-12 | 31.33 | $31.28 | 6900 |
| 2023-09-11 | 31.34 | $31.24 | 6524 |
| 2023-09-08 | 31.36 | $31.11 | 5800 |
| 2023-09-07 | 31.39 | $31.03 | 28100 |
| 2023-09-06 | 31.44 | $31.03 | 29500 |
| 2023-09-05 | 31.49 | $31.23 | 24425 |
| 2023-09-01 | 31.52 | $31.54 | 3200 |
| 2023-08-31 | 31.52 | $31.65 | 14400 |
| 2023-08-30 | 31.52 | $31.74 | 22200 |
| 2023-08-29 | 31.51 | $31.75 | 10200 |
| 2023-08-28 | 31.50 | $31.49 | 10642 |
| 2023-08-25 | 31.52 | $31.40 | 14504 |
| 2023-08-24 | 31.55 | $31.24 | 6200 |
| 2023-08-23 | 31.60 | $31.41 | 16221 |
| 2023-08-22 | 31.64 | $31.23 | 10843 |
| 2023-08-21 | 31.71 | $31.37 | 700 |
| 2023-08-18 | 31.77 | $31.34 | 6200 |
| 2023-08-17 | 31.84 | $31.33 | 5000 |
| 2023-08-16 | 31.91 | $31.30 | 32546 |
| 2023-08-15 | 31.99 | $31.48 | 6700 |
| 2023-08-14 | 32.06 | $31.84 | 19324 |
| 2023-08-11 | 32.09 | $31.91 | 13720 |
| 2023-08-10 | 32.11 | $31.81 | 20501 |
| 2023-08-09 | 32.14 | $31.83 | 1600 |
| 2023-08-08 | 32.17 | $31.91 | 3500 |
| 2023-08-07 | 32.19 | $32.05 | 4125 |
| 2023-08-04 | 32.19 | $31.73 | 2124 |
| 2023-08-03 | 32.23 | $31.89 | 12934 |
| 2023-08-02 | 32.24 | $32.05 | 4713 |
| 2023-08-01 | 32.24 | $32.27 | 1931 |
| 2023-07-31 | 32.21 | $32.36 | 7101 |
| 2023-07-28 | 32.17 | $32.48 | 2511 |
| 2023-07-27 | 32.12 | $32.38 | 3417 |
| 2023-07-26 | 32.07 | $32.62 | 15700 |
| 2023-07-25 | 31.99 | $32.60 | 11608 |
| 2023-07-24 | 31.91 | $32.68 | 22500 |
| 2023-07-21 | 31.81 | $32.56 | 46900 |
| 2023-07-20 | 31.72 | $32.36 | 8200 |
| 2023-07-19 | 31.65 | $32.03 | 71400 |
| 2023-07-18 | 31.61 | $31.79 | 7232 |
| 2023-07-17 | 31.58 | $31.68 | 2937 |
| 2023-07-14 | 31.57 | $31.74 | 7900 |
| 2023-07-13 | 31.56 | $31.90 | 20800 |
| 2023-07-12 | 31.53 | $31.72 | 7337 |
| 2023-07-11 | 31.51 | $31.63 | 4800 |
| 2023-07-10 | 31.50 | $31.34 | 5711 |
| 2023-07-07 | 31.51 | $31.20 | 3001 |
| 2023-07-06 | 31.54 | $31.35 | 11400 |
| 2023-07-05 | 31.56 | $31.64 | 13816 |
| 2023-07-03 | 31.54 | $31.71 | 1400 |
| 2023-06-30 | 31.51 | $31.87 | 20500 |
| 2023-06-29 | 31.46 | $31.59 | 16200 |
| 2023-06-28 | 31.43 | $31.34 | 33217 |
| 2023-06-27 | 31.42 | $31.45 | 9000 |
| 2023-06-26 | 31.40 | $31.27 | 5100 |
| 2023-06-23 | 31.39 | $31.18 | 3500 |
| 2023-06-22 | 31.38 | $31.47 | 3400 |
| 2023-06-21 | 31.34 | $31.62 | 45100 |
| 2023-06-20 | 31.29 | $31.68 | 9500 |
| 2023-06-16 | 31.22 | $31.97 | 1900 |
| 2023-06-15 | 31.12 | $31.94 | 3200 |
| 2023-06-14 | 31.02 | $31.57 | 24613 |
| 2023-06-13 | 30.95 | $31.53 | 5766 |
| 2023-06-12 | 30.88 | $31.36 | 3700 |
| 2023-06-09 | 30.82 | $31.22 | 9655 |
| 2023-06-08 | 30.77 | $31.25 | 2000 |
| 2023-06-07 | 30.72 | $31.12 | 8300 |
| 2023-06-06 | 30.68 | $30.91 | 55800 |
| 2023-06-05 | 30.66 | $30.93 | 9000 |
| 2023-06-02 | 30.64 | $31.01 | 5800 |
| 2023-06-01 | 30.62 | $30.51 | 13300 |
| 2023-05-31 | 30.64 | $30.48 | 10186 |
| 2023-05-30 | 30.66 | $30.46 | 6800 |
| 2023-05-26 | 30.69 | $30.57 | 4000 |
| 2023-05-25 | 30.72 | $30.28 | 4400 |
| 2023-05-24 | 30.78 | $30.43 | 17800 |
| 2023-05-23 | 30.83 | $30.72 | 19695 |
| 2023-05-22 | 30.85 | $30.79 | 21485 |
| 2023-05-19 | 30.87 | $30.85 | 5500 |
| 2023-05-18 | 30.89 | $30.78 | 5400 |
| 2023-05-17 | 30.92 | $30.68 | 5900 |
| 2023-05-16 | 30.96 | $30.46 | 11100 |
| 2023-05-15 | 31.03 | $30.77 | 6600 |
| 2023-05-12 | 31.07 | $30.81 | 10106 |
| 2023-05-11 | 31.11 | $30.79 | 46902 |
| 2023-05-10 | 31.16 | $30.93 | 94194 |
| 2023-05-09 | 31.20 | $30.92 | 4687 |
| 2023-05-08 | 31.23 | $31.03 | 1700 |
| 2023-05-05 | 31.26 | $31.11 | 6726 |
| 2023-05-04 | 31.29 | $30.70 | 3500 |
| 2023-05-03 | 31.35 | $30.87 | 2342 |
| 2023-05-02 | 31.40 | $31.12 | 7900 |
| 2023-05-01 | 31.43 | $31.56 | 8600 |
| 2023-04-28 | 31.41 | $31.46 | 3900 |
| 2023-04-27 | 31.40 | $31.30 | 4400 |
| 2023-04-26 | 31.40 | $30.96 | 132500 |
| 2023-04-25 | 31.43 | $31.41 | 19776 |
| 2023-04-24 | 31.42 | $31.58 | 8100 |
| 2023-04-21 | 31.39 | $31.50 | 4993 |
| 2023-04-20 | 31.35 | $31.41 | 12600 |
| 2023-04-19 | 31.32 | $31.65 | 4800 |
| 2023-04-18 | 31.26 | $31.64 | 11800 |
| 2023-04-17 | 31.19 | $31.66 | 6900 |
| 2023-04-14 | 31.12 | $31.48 | 9500 |
| 2023-04-13 | 31.06 | $31.44 | 11600 |
| 2023-04-12 | 31.00 | $31.27 | 6700 |
| 2023-04-11 | 30.95 | $31.39 | 9507 |
| 2023-04-10 | 30.88 | $31.28 | 2400 |
| 2023-04-06 | 30.82 | $31.32 | 8312 |
| 2023-04-05 | 30.76 | $31.31 | 5995 |
| 2023-04-04 | 30.69 | $30.99 | 10100 |
| 2023-04-03 | 30.65 | $31.14 | 3500 |
| 2023-03-31 | 30.60 | $31.32 | 6900 |
| 2023-03-30 | 30.54 | $31.01 | 64800 |
| 2023-03-29 | 30.50 | $30.86 | 6300 |
| 2023-03-28 | 30.48 | $30.56 | 2327 |
| 2023-03-27 | 30.49 | $30.54 | 11200 |
| 2023-03-24 | 30.50 | $30.29 | 3312 |
| 2023-03-23 | 30.54 | $30.00 | 5039 |
| 2023-03-22 | 30.62 | $30.14 | 24900 |
| 2023-03-21 | 30.68 | $30.65 | 27600 |
| 2023-03-20 | 30.71 | $30.59 | 3800 |
| 2023-03-17 | 30.74 | $30.17 | 27908 |
| 2023-03-16 | 30.82 | $30.59 | 27800 |
| 2023-03-15 | 30.87 | $30.42 | 10200 |
| 2023-03-14 | 30.95 | $30.62 | 9600 |
| 2023-03-13 | 31.01 | $30.33 | 2900 |
| 2023-03-10 | 31.10 | $30.34 | 6800 |
| 2023-03-09 | 31.21 | $30.56 | 21006 |
| 2023-03-08 | 31.29 | $31.00 | 2100 |
| 2023-03-07 | 31.34 | $31.04 | 7328 |
| 2023-03-06 | 31.39 | $31.43 | 4010 |
| 2023-03-03 | 31.41 | $31.35 | 5231 |
| 2023-03-02 | 31.44 | $31.02 | 10841 |
| 2023-03-01 | 31.50 | $30.83 | 8000 |
| 2023-02-28 | 31.59 | $30.99 | 5838 |
| 2023-02-27 | 31.66 | $31.12 | 5600 |
| 2023-02-24 | 31.73 | $31.14 | 4247 |
| 2023-02-23 | 31.80 | $31.41 | 7011 |
| 2023-02-22 | 31.84 | $31.37 | 8200 |
| 2023-02-21 | 31.89 | $31.53 | 10800 |
| 2023-02-17 | 31.93 | $31.98 | 1513 |
| 2023-02-16 | 31.92 | $31.79 | 7400 |
| 2023-02-15 | 31.93 | $31.97 | 7335 |
| 2023-02-14 | 31.92 | $31.96 | 3400 |
| 2023-02-13 | 31.91 | $32.13 | 16100 |
| 2023-02-10 | 31.89 | $31.87 | 1835 |
| 2023-02-09 | 31.89 | $31.57 | 16800 |
| 2023-02-08 | 31.93 | $31.84 | 4441 |
| 2023-02-07 | 31.95 | $32.09 | 11600 |
| 2023-02-06 | 31.94 | $31.95 | 11800 |
| 2023-02-03 | 31.95 | $32.01 | 4807 |
| 2023-02-02 | 31.96 | $32.18 | 3903 |
| 2023-02-01 | 31.95 | $32.16 | 6600 |
| 2023-01-31 | 31.94 | $31.96 | 18400 |
| 2023-01-30 | 31.95 | $31.65 | 11228 |
| 2023-01-27 | 31.98 | $31.76 | 6938 |
| 2023-01-26 | 32.01 | $31.82 | 1942 |
| 2023-01-25 | 32.04 | $31.86 | 7700 |
| 2023-01-24 | 32.06 | $31.84 | 14400 |
| 2023-01-23 | 32.09 | $31.83 | 15900 |
| 2023-01-20 | 32.11 | $31.68 | 9132 |
| 2023-01-19 | 32.16 | $31.52 | 9400 |
| 2023-01-18 | 32.22 | $31.58 | 10941 |
| 2023-01-17 | 32.27 | $32.23 | 210727 |
| 2023-01-13 | 32.27 | $32.56 | 9406 |
| 2023-01-12 | 32.23 | $32.50 | 12743 |
| 2023-01-11 | 32.20 | $32.54 | 18200 |
| 2023-01-10 | 32.17 | $32.49 | 20000 |
| 2023-01-09 | 32.14 | $32.38 | 3600 |
| 2023-01-06 | 32.12 | $32.77 | 9600 |
| 2023-01-05 | 32.07 | $31.98 | 28700 |
| 2023-01-04 | 32.09 | $32.14 | 11200 |
| 2023-01-03 | 32.09 | $31.94 | 4626 |
| 2022-12-30 | 32.12 | $31.88 | 16700 |
| 2022-12-29 | 32.16 | $31.95 | 19900 |
| 2022-12-28 | 32.20 | $31.67 | 18701 |
| 2022-12-27 | 32.26 | $32.29 | 9800 |
| 2022-12-23 | 32.27 | $32.17 | 4029 |
| 2022-12-22 | 32.28 | $32.04 | 10100 |
| 2022-12-21 | 32.31 | $32.22 | 12333 |
| 2022-12-20 | 32.33 | $31.82 | 12119 |
| 2022-12-19 | 32.38 | $31.80 | 18200 |
| 2022-12-16 | 32.43 | $31.92 | 2848 |
| 2022-12-15 | 32.47 | $32.20 | 74500 |
| 2022-12-14 | 32.48 | $32.83 | 10830 |
| 2022-12-13 | 32.42 | $32.89 | 28134 |
| 2022-12-12 | 32.35 | $32.66 | 7200 |
| 2022-12-09 | 32.29 | $32.31 | 6300 |
| 2022-12-08 | 32.26 | $32.49 | 16300 |
| 2022-12-07 | 32.21 | $32.26 | 21724 |
| 2022-12-06 | 32.17 | $32.20 | 10529 |
| 2022-12-05 | 32.14 | $32.57 | 4200 |
| 2022-12-02 | 32.05 | $32.88 | 8949 |
| 2022-12-01 | 31.93 | $32.80 | 54100 |
| 2022-11-30 | 31.80 | $32.67 | 3400 |
| 2022-11-29 | 31.67 | $32.06 | 4031 |
| 2022-11-28 | 31.59 | $31.99 | 5934 |
| 2022-11-25 | 31.51 | $32.29 | 1919 |
| 2022-11-23 | 31.39 | $32.23 | 7625 |
| 2022-11-22 | 31.27 | $32.19 | 4335 |
| 2022-11-21 | 31.14 | $31.86 | 8400 |
| 2022-11-18 | 31.02 | $31.72 | 11841 |
| 2022-11-17 | 30.91 | $31.41 | 3010 |
| 2022-11-16 | 30.81 | $31.30 | 3847 |
| 2022-11-15 | 30.71 | $31.39 | 4321 |
| 2022-11-14 | 30.59 | $31.37 | 4936 |
| 2022-11-11 | 30.45 | $31.39 | 5335 |
| 2022-11-10 | 30.30 | $31.49 | 49100 |
| 2022-11-09 | 30.12 | $30.63 | 188500 |
| 2022-11-08 | 30.01 | $31.04 | 7600 |
| 2022-11-07 | 29.85 | $30.78 | 3800 |
| 2022-11-04 | 29.70 | $30.49 | 47730 |
| 2022-11-03 | 29.56 | $30.04 | 7605 |
| 2022-11-02 | 29.45 | $30.17 | 4700 |
| 2022-11-01 | 29.33 | $30.61 | 31713 |
| 2022-10-31 | 29.16 | $30.52 | 3200 |
| 2022-10-28 | 28.98 | $30.64 | 11305 |
| 2022-10-27 | 28.78 | $29.77 | 4100 |
| 2022-10-26 | 28.66 | $29.77 | 80826 |
| 2022-10-25 | 28.53 | $29.56 | 4414 |
| 2022-10-24 | 28.41 | $29.27 | 2300 |
| 2022-10-21 | 28.31 | $28.88 | 1200 |
| 2022-10-20 | 28.26 | $28.32 | 2931 |
| 2022-10-19 | 28.26 | $28.52 | 17549 |
| 2022-10-18 | 28.24 | $28.67 | 9047 |
| 2022-10-17 | 28.21 | $28.41 | 12516 |
| 2022-10-14 | 28.22 | $28.03 | 42200 |
| 2022-10-13 | 28.27 | $28.45 | 4347 |
| 2022-10-12 | 28.28 | $27.73 | 14200 |
| 2022-10-11 | 28.37 | $27.84 | 6600 |
| 2022-10-10 | 28.47 | $27.78 | 2232 |
| 2022-10-07 | 28.58 | $27.83 | 8600 |
| 2022-10-06 | 28.70 | $28.36 | 9200 |
| 2022-10-05 | 28.78 | $28.76 | 7200 |
| 2022-10-04 | 28.83 | $28.81 | 7526 |
| 2022-10-03 | 28.88 | $28.10 | 9300 |
| 2022-09-30 | 29.00 | $27.74 | 2800 |
| 2022-09-29 | 29.17 | $28.17 | 4700 |
| 2022-09-28 | 29.31 | $28.61 | 21000 |
| 2022-09-27 | 29.41 | $28.22 | 2407 |
| 2022-09-26 | 29.56 | $28.42 | 6700 |
| 2022-09-23 | 29.70 | $28.68 | 12931 |
| 2022-09-22 | 29.83 | $29.18 | 3703 |
| 2022-09-21 | 29.92 | $29.14 | 7300 |
| 2022-09-20 | 30.02 | $29.50 | 6000 |
| 2022-09-19 | 30.10 | $29.80 | 16700 |
| 2022-09-16 | 30.16 | $29.77 | 36723 |
| 2022-09-15 | 30.23 | $29.72 | 2700 |
| 2022-09-14 | 30.32 | $29.89 | 2600 |
| 2022-09-13 | 30.40 | $29.77 | 2800 |
| 2022-09-12 | 30.50 | $30.81 | 1345 |
| 2022-09-09 | 30.50 | $30.60 | 2538 |
| 2022-09-08 | 30.53 | $30.30 | 5500 |
| 2022-09-07 | 30.59 | $30.17 | 5839 |
| 2022-09-06 | 30.67 | $29.69 | 2700 |
| 2022-09-02 | 30.80 | $29.80 | 2100 |
| 2022-09-01 | 30.92 | $30.16 | 12038 |
| 2022-08-31 | 31.02 | $29.97 | 4100 |
| 2022-08-30 | 31.13 | $30.07 | 5930 |
| 2022-08-29 | 31.24 | $30.42 | 1600 |
| 2022-08-26 | 31.32 | $30.59 | 4645 |
| 2022-08-25 | 31.39 | $31.38 | 5500 |
| 2022-08-24 | 31.37 | $31.12 | 9016 |
| 2022-08-23 | 31.38 | $31.08 | 11029 |
| 2022-08-22 | 31.39 | $31.19 | 8323 |
| 2022-08-19 | 31.39 | $31.72 | 12600 |
| 2022-08-18 | 31.32 | $31.85 | 4513 |
| 2022-08-17 | 31.24 | $31.80 | 8600 |
| 2022-08-16 | 31.15 | $31.99 | 4800 |
| 2022-08-15 | 31.04 | $31.82 | 10500 |
| 2022-08-12 | 30.93 | $31.62 | 5034 |
| 2022-08-11 | 30.83 | $31.25 | 1421 |
| 2022-08-10 | 30.76 | $31.26 | 8100 |
| 2022-08-09 | 30.69 | $30.85 | 2100 |
| 2022-08-08 | 30.65 | $30.92 | 7744 |
| 2022-08-05 | 30.60 | $30.88 | 4845 |
| 2022-08-04 | 30.55 | $30.90 | 4200 |
| 2022-08-03 | 30.49 | $31.10 | 22347 |
| 2022-08-02 | 30.41 | $30.75 | 5900 |
| 2022-08-01 | 30.36 | $30.98 | 15841 |
| 2022-07-29 | 30.29 | $30.93 | 20614 |
| 2022-07-28 | 30.22 | $30.84 | 29544 |
| 2022-07-27 | 30.15 | $30.59 | 3844 |
| 2022-07-26 | 30.10 | $30.30 | 2717 |
| 2022-07-25 | 30.09 | $30.26 | 38700 |
| 2022-07-22 | 30.08 | $30.13 | 11600 |
| 2022-07-21 | 30.08 | $30.18 | 8900 |
| 2022-07-20 | 30.07 | $30.08 | 5000 |
| 2022-07-19 | 30.07 | $30.23 | 4900 |
| 2022-07-18 | 30.05 | $29.74 | 3225 |
| 2022-07-15 | 30.08 | $30.11 | 6708 |
| 2022-07-14 | 30.07 | $29.69 | 9300 |
| 2022-07-13 | 30.09 | $29.89 | 12700 |
| 2022-07-12 | 30.10 | $30.04 | 6100 |
| 2022-07-11 | 30.10 | $30.09 | 11334 |
| 2022-07-08 | 30.10 | $30.22 | 2518 |
| 2022-07-07 | 30.09 | $30.26 | 10017 |
| 2022-07-06 | 30.08 | $30.06 | 3609 |
| 2022-07-05 | 30.11 | $30.01 | 8639 |
| 2022-07-01 | 30.14 | $30.28 | 7400 |
| 2022-06-30 | 30.16 | $30.19 | 22610 |
| 2022-06-29 | 30.20 | $30.24 | 3700 |
| 2022-06-28 | 30.24 | $30.28 | 33700 |
| 2022-06-27 | 30.29 | $30.60 | 29800 |
| 2022-06-24 | 30.32 | $30.57 | 24043 |
| 2022-06-23 | 30.35 | $30.02 | 17037 |
| 2022-06-22 | 30.45 | $29.74 | 9106 |
| 2022-06-21 | 30.58 | $29.72 | 12200 |
| 2022-06-17 | 30.71 | $29.10 | 8008 |
| 2022-06-16 | 30.91 | $29.07 | 61910 |
| 2022-06-15 | 31.13 | $29.58 | 6300 |
| 2022-06-14 | 31.31 | $29.50 | 13900 |
| 2022-06-13 | 31.50 | $29.82 | 12500 |
| 2022-06-10 | 31.68 | $30.71 | 364509 |
| 2022-06-09 | 31.77 | $31.10 | 4600 |
| 2022-06-08 | 31.83 | $31.65 | 7522 |
| 2022-06-07 | 31.83 | $32.13 | 4800 |
| 2022-06-06 | 31.78 | $31.85 | 6019 |
| 2022-06-03 | 31.75 | $31.89 | 5214 |
| 2022-06-02 | 31.73 | $32.17 | 6200 |
| 2022-06-01 | 31.67 | $31.99 | 5133 |
| 2022-05-31 | 31.63 | $32.28 | 6500 |
| 2022-05-27 | 31.56 | $32.43 | 5900 |
| 2022-05-26 | 31.47 | $32.07 | 4134 |
| 2022-05-25 | 31.41 | $31.80 | 6044 |
| 2022-05-24 | 31.38 | $31.60 | 3600 |
| 2022-05-23 | 31.37 | $31.25 | 3900 |
| 2022-05-20 | 31.40 | $30.86 | 7237 |
| 2022-05-19 | 31.47 | $30.71 | 19312 |
| 2022-05-18 | 31.57 | $31.17 | 6216 |
| 2022-05-17 | 31.64 | $32.06 | 3500 |
| 2022-05-16 | 31.62 | $31.73 | 3704 |
| 2022-05-13 | 31.64 | $31.59 | 2900 |
| 2022-05-12 | 31.67 | $31.24 | 11100 |
| 2022-05-11 | 31.75 | $31.11 | 4629 |
| 2022-05-10 | 31.85 | $31.21 | 8609 |
| 2022-05-09 | 31.94 | $31.41 | 6408 |
| 2022-05-06 | 32.02 | $31.65 | 4446 |
| 2022-05-05 | 32.08 | $31.62 | 9117 |
| 2022-05-04 | 32.15 | $32.27 | 14700 |
| 2022-05-03 | 32.16 | $31.44 | 11000 |
| 2022-05-02 | 32.25 | $31.28 | 3635 |
| 2022-04-29 | 32.37 | $31.30 | 6100 |
| 2022-04-28 | 32.49 | $32.15 | 5500 |
| 2022-04-27 | 32.53 | $31.81 | 13600 |
| 2022-04-26 | 32.61 | $31.95 | 5435 |
| 2022-04-25 | 32.67 | $32.43 | 12700 |
| 2022-04-22 | 32.69 | $32.40 | 76940 |
| 2022-04-21 | 32.72 | $33.06 | 31800 |
| 2022-04-20 | 32.67 | $33.16 | 2414 |
| 2022-04-19 | 32.61 | $32.89 | 6000 |
| 2022-04-18 | 32.57 | $32.44 | 9100 |
| 2022-04-14 | 32.57 | $32.56 | 9027 |
| 2022-04-13 | 32.55 | $32.70 | 7825 |
| 2022-04-12 | 32.52 | $32.56 | 3500 |
| 2022-04-11 | 32.49 | $32.62 | 6047 |
| 2022-04-08 | 32.45 | $32.78 | 4000 |
| 2022-04-07 | 32.39 | $32.75 | 13800 |
| 2022-04-06 | 32.32 | $32.61 | 2100 |
| 2022-04-05 | 32.25 | $32.36 | 5844 |
| 2022-04-04 | 32.21 | $32.55 | 3200 |
| 2022-04-01 | 32.14 | $32.60 | 1800 |
| 2022-03-31 | 32.06 | $32.59 | 4628 |
| 2022-03-30 | 31.98 | $32.75 | 5900 |
| 2022-03-29 | 31.89 | $32.78 | 4201 |
| 2022-03-28 | 31.78 | $32.40 | 2200 |
| 2022-03-25 | 31.70 | $32.40 | 7214 |
| 2022-03-24 | 31.62 | $32.12 | 20502 |
| 2022-03-23 | 31.56 | $31.81 | 4200 |
| 2022-03-22 | 31.53 | $32.06 | 3600 |
| 2022-03-21 | 31.47 | $31.89 | 6934 |
| 2022-03-18 | 31.42 | $31.86 | 29503 |
| 2022-03-17 | 31.38 | $31.80 | 4445 |
| 2022-03-16 | 31.34 | $31.53 | 4300 |
| 2022-03-15 | 31.32 | $31.41 | 1700 |
| 2022-03-14 | 31.32 | $30.92 | 2233 |
| 2022-03-11 | 31.37 | $30.89 | 2200 |
| 2022-03-10 | 31.42 | $31.09 | 6600 |
| 2022-03-09 | 31.46 | $31.19 | 7100 |
| 2022-03-08 | 31.50 | $31.02 | 2219 |
| 2022-03-07 | 31.55 | $31.49 | 18316 |
| 2022-03-04 | 31.56 | $31.93 | 6300 |
| 2022-03-03 | 31.53 | $31.85 | 21704 |
| 2022-03-02 | 31.51 | $31.71 | 5008 |
| 2022-03-01 | 31.51 | $31.29 | 15100 |
| 2022-02-28 | 31.54 | $31.54 | 10500 |
| 2022-02-25 | 31.56 | $31.75 | 7717 |
| 2022-02-24 | 31.55 | $30.86 | 24500 |
| 2022-02-23 | 31.63 | $31.12 | 4700 |
| 2022-02-22 | 31.69 | $31.42 | 11534 |
| 2022-02-18 | 31.72 | $31.56 | 14300 |
| 2022-02-17 | 31.74 | $31.51 | 6100 |
| 2022-02-16 | 31.76 | $31.65 | 4500 |
| 2022-02-15 | 31.77 | $31.61 | 8700 |
| 2022-02-14 | 31.79 | $31.37 | 16900 |
| 2022-02-11 | 31.84 | $31.57 | 6000 |
| 2022-02-10 | 31.88 | $31.70 | 6714 |
| 2022-02-09 | 31.91 | $32.14 | 16700 |
| 2022-02-08 | 31.90 | $31.99 | 2642 |
| 2022-02-07 | 31.91 | $31.73 | 16000 |
| 2022-02-04 | 31.94 | $31.84 | 8400 |
| 2022-02-03 | 31.97 | $31.98 | 12431 |
| 2022-02-02 | 31.99 | $32.26 | 26729 |
| 2022-02-01 | 31.98 | $32.00 | 4400 |
| 2022-01-31 | 32.00 | $32.04 | 5344 |
| 2022-01-28 | 32.01 | $31.80 | 179900 |
| 2022-01-27 | 32.05 | $31.36 | 6100 |
| 2022-01-26 | 32.13 | $31.30 | 9600 |
| 2022-01-25 | 32.23 | $31.59 | 42836 |
| 2022-01-24 | 32.30 | $31.64 | 20136 |
| 2022-01-21 | 32.36 | $31.81 | 3532 |
| 2022-01-20 | 32.41 | $31.93 | 5200 |
| 2022-01-19 | 32.45 | $32.21 | 38316 |
| 2022-01-18 | 32.46 | $32.37 | 48501 |
| 2022-01-14 | 32.45 | $32.71 | 7600 |
| 2022-01-13 | 32.40 | $32.66 | 3700 |
| 2022-01-12 | 32.36 | $32.69 | 7000 |
| 2022-01-11 | 32.30 | $32.72 | 18600 |
| 2022-01-10 | 32.24 | $32.69 | 7000 |
| 2022-01-07 | 32.17 | $32.60 | 2145 |
| 2022-01-06 | 32.10 | $32.42 | 1700 |
| 2022-01-05 | 32.05 | $32.41 | 7400 |
| 2022-01-04 | 31.99 | $32.44 | 23200 |
| 2022-01-03 | 31.92 | $32.20 | 2309 |
| 2021-12-31 | 31.86 | $32.13 | 3600 |
| 2021-12-30 | 31.80 | $32.13 | 820 |
| 2021-12-29 | 31.74 | $32.17 | 10400 |
| 2021-12-28 | 31.65 | $32.32 | 2300 |
| 2021-12-27 | 31.55 | $32.23 | 3000 |
| 2021-12-23 | 31.45 | $31.98 | 1815 |
| 2021-12-22 | 31.37 | $31.84 | 2311 |
| 2021-12-21 | 31.30 | $31.66 | 4111 |
| 2021-12-20 | 31.24 | $31.57 | 2438 |
| 2021-12-17 | 31.19 | $31.65 | 2534 |
| 2021-12-16 | 31.13 | $32.04 | 5820 |
| 2021-12-15 | 31.03 | $31.69 | 4746 |
| 2021-12-14 | 30.96 | $31.41 | 13331 |
| 2021-12-13 | 30.92 | $31.35 | 3400 |
| 2021-12-10 | 30.89 | $31.25 | 7900 |
| 2021-12-09 | 30.86 | $31.08 | 1709 |
| 2021-12-08 | 30.85 | $31.10 | 17400 |
| 2021-12-07 | 30.85 | $31.11 | 725 |
| 2021-12-06 | 30.84 | $31.00 | 2639 |
| 2021-12-03 | 30.85 | $30.61 | 5634 |
| 2021-12-02 | 30.90 | $30.39 | 5145 |
| 2021-12-01 | 30.97 | $30.03 | 1400 |
| 2021-11-30 | 31.09 | $29.87 | 6900 |
| 2021-11-29 | 31.23 | $30.79 | 12342 |
| 2021-11-26 | 31.28 | $30.74 | 2000 |
| 2021-11-24 | 31.34 | $31.26 | 3100 |
| 2021-11-23 | 31.35 | $31.35 | 40125 |
| 2021-11-22 | 31.35 | $31.15 | 2000 |
| 2021-11-19 | 31.36 | $30.98 | 2000 |
| 2021-11-18 | 31.40 | $31.17 | 2301 |
| 2021-11-17 | 31.42 | $31.37 | 6500 |
| 2021-11-16 | 31.42 | $31.41 | 9631 |
| 2021-11-15 | 31.42 | $31.51 | 7700 |
| 2021-11-12 | 31.40 | $31.48 | 4200 |
| 2021-11-11 | 31.38 | $31.44 | 3000 |
| 2021-11-10 | 31.36 | $31.55 | 2300 |
| 2021-11-09 | 31.33 | $31.45 | 3640 |
| 2021-11-08 | 31.31 | $31.46 | 3110 |
| 2021-11-05 | 31.28 | $31.57 | 5800 |
| 2021-11-04 | 31.23 | $31.46 | 7240 |
| 2021-11-03 | 31.19 | $31.55 | 500 |
| 2021-11-02 | 31.15 | $31.39 | 1800 |
| 2021-11-01 | 31.11 | $31.23 | 301 |
| 2021-10-29 | 31.08 | $31.19 | 317 |
| 2021-10-28 | 31.06 | $31.20 | 4600 |
| 2021-10-27 | 31.04 | $31.00 | 3630 |
| 2021-10-26 | 31.03 | $31.32 | 21628 |
| 2021-10-25 | 30.99 | $31.27 | 2600 |
| 2021-10-22 | 30.95 | $31.31 | 14044 |
| 2021-10-21 | 30.91 | $31.29 | 10009 |
| 2021-10-20 | 30.87 | $31.34 | 8400 |
| 2021-10-19 | 30.83 | $31.07 | 7012 |
| 2021-10-18 | 30.81 | $30.79 | 9046 |
| 2021-10-15 | 30.81 | $31.07 | 1100 |
| 2021-10-14 | 30.79 | $30.94 | 1418 |
| 2021-10-13 | 30.79 | $30.56 | 22734 |
| 2021-10-12 | 30.83 | $30.46 | 1824 |
| 2021-10-11 | 30.88 | $30.64 | 3133 |
| 2021-10-08 | 30.91 | $30.89 | 818 |
| 2021-10-07 | 30.93 | $31.00 | 5225 |
| 2021-10-06 | 30.94 | $30.85 | 2600 |
| 2021-10-05 | 30.97 | $30.72 | 18400 |
| 2021-10-04 | 31.02 | $30.61 | 4114 |
| 2021-10-01 | 31.09 | $30.65 | 2005 |
| 2021-09-30 | 31.16 | $30.63 | 97631 |
| 2021-09-29 | 31.24 | $31.06 | 3400 |
| 2021-09-28 | 31.29 | $30.85 | 5026 |
| 2021-09-27 | 31.36 | $31.18 | 2204 |
| 2021-09-24 | 31.41 | $31.20 | 845 |
| 2021-09-23 | 31.45 | $31.17 | 4400 |
| 2021-09-22 | 31.51 | $30.93 | 4121 |
| 2021-09-21 | 31.59 | $30.86 | 3000 |
| 2021-09-20 | 31.69 | $30.92 | 16203 |
| 2021-09-17 | 31.79 | $31.22 | 4500 |
| 2021-09-16 | 31.87 | $31.41 | 1617 |
| 2021-09-15 | 31.93 | $31.57 | 2210 |
| 2021-09-14 | 31.98 | $31.40 | 9537 |
| 2021-09-13 | 32.05 | $31.64 | 4515 |
| 2021-09-10 | 32.10 | $31.63 | 5232 |
| 2021-09-09 | 32.15 | $31.81 | 8938 |
| 2021-09-08 | 32.19 | $32.06 | 3000 |
| 2021-09-07 | 32.20 | $31.92 | 2200 |
| 2021-09-03 | 32.23 | $32.30 | 1300 |
| 2021-09-02 | 32.21 | $32.38 | 10200 |
| 2021-09-01 | 32.19 | $32.12 | 5530 |
| 2021-08-31 | 32.19 | $32.22 | 4000 |
| 2021-08-30 | 32.17 | $32.19 | 900 |
| 2021-08-27 | 32.16 | $32.11 | 2142 |
| 2021-08-26 | 32.15 | $32.09 | 2300 |
| 2021-08-25 | 32.14 | $32.20 | 8000 |
| 2021-08-24 | 32.12 | $32.20 | 11721 |
| 2021-08-23 | 32.09 | $32.38 | 914 |
| 2021-08-20 | 32.05 | $32.37 | 1500 |
| 2021-08-19 | 32.00 | $32.19 | 21500 |
| 2021-08-18 | 31.96 | $32.15 | 8300 |
| 2021-08-17 | 31.93 | $32.53 | 2800 |
| 2021-08-16 | 31.85 | $32.46 | 17000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
38.97
2026-08-12
Close Price
$39.07
Vol: 683
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
27.80
Average
32.58
Maximum
38.97
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 38.97 | $39.07 | 683 |
| 2026-08-11 | 38.92 | $39.09 | 3234 |
| 2026-08-10 | 38.84 | $38.92 | 22250 |
| 2026-08-07 | 38.79 | $38.85 | 2032 |
| 2026-08-06 | 38.74 | $38.62 | 1100 |
| 2026-08-05 | 38.73 | $38.56 | 1140 |
| 2026-08-04 | 38.72 | $38.68 | 11100 |
| 2026-08-03 | 38.69 | $38.47 | 2814 |
| 2026-07-31 | 38.70 | $38.59 | 744 |
| 2026-07-30 | 38.68 | $38.61 | 642 |
| 2026-07-29 | 38.66 | $39.08 | 10628 |
| 2026-07-28 | 38.52 | $39.25 | 327 |
| 2026-07-27 | 38.33 | $38.82 | 1600 |
| 2026-07-24 | 38.20 | $38.71 | 900 |
| 2026-07-23 | 38.06 | $38.40 | 736 |
| 2026-07-22 | 37.97 | $38.45 | 200 |
| 2026-07-21 | 37.86 | $38.06 | 219 |
| 2026-07-20 | 37.80 | $37.99 | 1607 |
| 2026-07-17 | 37.75 | $38.11 | 2800 |
| 2026-07-16 | 37.67 | $38.28 | 12000 |
| 2026-07-15 | 37.54 | $37.51 | 1324 |
| 2026-07-14 | 37.55 | $37.47 | 2623 |
| 2026-07-13 | 37.57 | $37.76 | 1800 |
| 2026-07-10 | 37.54 | $37.65 | 600 |
| 2026-07-09 | 37.52 | $37.45 | 1000 |
| 2026-07-08 | 37.54 | $37.68 | 1700 |
| 2026-07-07 | 37.52 | $37.91 | 2400 |
| 2026-07-06 | 37.44 | $37.52 | 3100 |
| 2026-07-02 | 37.44 | $37.56 | 108 |
| 2026-07-01 | 37.42 | $36.94 | 2512 |
| 2026-06-30 | 37.54 | $37.15 | 2707 |
| 2026-06-29 | 37.63 | $37.47 | 500 |
| 2026-06-26 | 37.66 | $37.71 | 508 |
| 2026-06-25 | 37.66 | $37.75 | 400 |
| 2026-06-24 | 37.64 | $37.47 | 503 |
| 2026-06-23 | 37.68 | $37.62 | 146 |
| 2026-06-22 | 37.70 | $37.47 | 4226 |
| 2026-06-18 | 37.74 | $37.33 | 2518 |
| 2026-06-17 | 37.83 | $37.41 | 1200 |
| 2026-06-16 | 37.91 | $37.96 | 1643 |
| 2026-06-15 | 37.89 | $37.94 | 1200 |
| 2026-06-12 | 37.87 | $38.16 | 1008 |
| 2026-06-11 | 37.80 | $37.88 | 1733 |
| 2026-06-10 | 37.78 | $37.68 | 1700 |
| 2026-06-09 | 37.80 | $37.58 | 600 |
| 2026-06-08 | 37.83 | $37.47 | 400 |
| 2026-06-05 | 37.90 | $37.63 | 819 |
| 2026-06-04 | 37.95 | $37.70 | 721 |
| 2026-06-03 | 37.98 | $37.71 | 815 |
| 2026-06-02 | 38.02 | $37.62 | 1110 |
| 2026-06-01 | 38.08 | $37.27 | 237 |
| 2026-05-29 | 38.23 | $37.78 | 1700 |
| 2026-05-28 | 38.29 | $38.09 | 2004 |
| 2026-05-27 | 38.29 | $38.25 | 4500 |
| 2026-05-26 | 38.26 | $38.44 | 1436 |
| 2026-05-22 | 38.18 | $38.70 | 200 |
| 2026-05-21 | 38.03 | $38.20 | 10100 |
| 2026-05-20 | 37.95 | $38.10 | 1817 |
| 2026-05-19 | 37.89 | $38.26 | 129 |
| 2026-05-18 | 37.78 | $38.09 | 1443 |
| 2026-05-15 | 37.69 | $37.68 | 902 |
| 2026-05-14 | 37.67 | $37.81 | 1300 |
| 2026-05-13 | 37.61 | $37.75 | 600 |
| 2026-05-12 | 37.56 | $37.83 | 1744 |
| 2026-05-11 | 37.48 | $37.62 | 500 |
| 2026-05-08 | 37.44 | $37.24 | 2800 |
| 2026-05-07 | 37.46 | $37.39 | 4700 |
| 2026-05-06 | 37.46 | $37.70 | 1800 |
| 2026-05-05 | 37.39 | $37.76 | 937 |
| 2026-05-04 | 37.29 | $37.57 | 1009 |
| 2026-05-01 | 37.22 | $37.80 | 1806 |
| 2026-04-30 | 37.09 | $37.96 | 1936 |
| 2026-04-29 | 36.90 | $37.26 | 1306 |
| 2026-04-28 | 36.83 | $37.07 | 847 |
| 2026-04-27 | 36.80 | $36.80 | 2300 |
| 2026-04-24 | 36.81 | $37.02 | 3645 |
| 2026-04-23 | 36.78 | $37.34 | 713 |
| 2026-04-22 | 36.67 | $36.54 | 830 |
| 2026-04-21 | 36.72 | $36.42 | 3088 |
| 2026-04-20 | 36.81 | $36.75 | 3100 |
| 2026-04-17 | 36.84 | $36.85 | 5229 |
| 2026-04-16 | 36.85 | $36.75 | 2800 |
| 2026-04-15 | 36.89 | $36.56 | 3900 |
| 2026-04-14 | 36.97 | $36.78 | 2022 |
| 2026-04-13 | 37.02 | $36.93 | 10800 |
| 2026-04-10 | 37.05 | $36.92 | 2506 |
| 2026-04-09 | 37.09 | $37.25 | 906 |
| 2026-04-08 | 37.06 | $37.14 | 900 |
| 2026-04-07 | 37.06 | $36.84 | 3000 |
| 2026-04-06 | 37.11 | $37.07 | 19745 |
| 2026-04-02 | 37.13 | $36.88 | 1200 |
| 2026-04-01 | 37.19 | $36.79 | 7809 |
| 2026-03-31 | 37.28 | $37.42 | 1000 |
| 2026-03-30 | 37.25 | $37.27 | 2528 |
| 2026-03-27 | 37.24 | $37.27 | 7936 |
| 2026-03-26 | 37.24 | $37.28 | 200 |
| 2026-03-25 | 37.23 | $37.27 | 244 |
| 2026-03-24 | 37.22 | $37.06 | 1500 |
| 2026-03-23 | 37.26 | $36.88 | 3219 |
| 2026-03-20 | 37.34 | $36.59 | 600 |
| 2026-03-19 | 37.50 | $36.84 | 627 |
| 2026-03-18 | 37.63 | $36.89 | 247 |
| 2026-03-17 | 37.76 | $37.49 | 600 |
| 2026-03-16 | 37.79 | $37.49 | 2142 |
| 2026-03-13 | 37.83 | $37.38 | 2434 |
| 2026-03-12 | 37.89 | $37.16 | 3000 |
| 2026-03-11 | 38.00 | $37.18 | 1000 |
| 2026-03-10 | 38.13 | $37.27 | 400 |
| 2026-03-09 | 38.25 | $37.47 | 2700 |
| 2026-03-06 | 38.35 | $37.42 | 416 |
| 2026-03-05 | 38.47 | $37.59 | 1800 |
| 2026-03-04 | 38.58 | $38.01 | 3200 |
| 2026-03-03 | 38.60 | $38.05 | 1600 |
| 2026-03-02 | 38.62 | $38.41 | 3441 |
| 2026-02-27 | 38.56 | $38.43 | 3036 |
| 2026-02-26 | 38.48 | $38.03 | 2309 |
| 2026-02-25 | 38.46 | $38.19 | 1733 |
| 2026-02-24 | 38.40 | $38.29 | 3100 |
| 2026-02-23 | 38.31 | $38.20 | 2200 |
| 2026-02-20 | 38.21 | $38.00 | 747 |
| 2026-02-19 | 38.14 | $37.97 | 2526 |
| 2026-02-18 | 38.05 | $38.03 | 3209 |
| 2026-02-17 | 37.93 | $37.92 | 2442 |
| 2026-02-13 | 37.81 | $38.15 | 6322 |
| 2026-02-12 | 37.61 | $38.01 | 1748 |
| 2026-02-11 | 37.40 | $38.14 | 17211 |
| 2026-02-10 | 37.13 | $37.51 | 2848 |
| 2026-02-09 | 36.95 | $37.40 | 2704 |
| 2026-02-06 | 36.75 | $37.53 | 4300 |
| 2026-02-05 | 36.48 | $37.18 | 3108 |
| 2026-02-04 | 36.24 | $37.23 | 1500 |
| 2026-02-03 | 35.95 | $36.70 | 5637 |
| 2026-02-02 | 35.73 | $36.26 | 3600 |
| 2026-01-30 | 35.55 | $36.21 | 1917 |
| 2026-01-29 | 35.35 | $35.59 | 1600 |
| 2026-01-28 | 35.25 | $35.47 | 1800 |
| 2026-01-27 | 35.16 | $35.44 | 700 |
| 2026-01-26 | 35.06 | $35.27 | 1907 |
| 2026-01-23 | 34.97 | $35.10 | 2000 |
| 2026-01-22 | 34.91 | $35.06 | 665 |
| 2026-01-21 | 34.83 | $35.14 | 1745 |
| 2026-01-20 | 34.73 | $34.76 | 2700 |
| 2026-01-16 | 34.69 | $35.10 | 2200 |
| 2026-01-15 | 34.58 | $35.07 | 2216 |
| 2026-01-14 | 34.44 | $35.05 | 2515 |
| 2026-01-13 | 34.29 | $34.51 | 1300 |
| 2026-01-12 | 34.23 | $34.42 | 2147 |
| 2026-01-09 | 34.18 | $34.44 | 5617 |
| 2026-01-08 | 34.11 | $34.28 | 4500 |
| 2026-01-07 | 34.07 | $33.72 | 1306 |
| 2026-01-06 | 34.13 | $34.12 | 15500 |
| 2026-01-05 | 34.13 | $34.06 | 5900 |
| 2026-01-02 | 34.13 | $33.92 | 7501 |
| 2025-12-31 | 34.16 | $33.79 | 3400 |
| 2025-12-30 | 34.23 | $33.97 | 5100 |
| 2025-12-29 | 34.26 | $33.95 | 3006 |
| 2025-12-26 | 34.31 | $34.32 | 1323 |
| 2025-12-24 | 34.28 | $34.37 | 1000 |
| 2025-12-23 | 34.24 | $34.23 | 4679 |
| 2025-12-22 | 34.21 | $34.25 | 4700 |
| 2025-12-19 | 34.18 | $34.01 | 1500 |
| 2025-12-18 | 34.20 | $34.12 | 5300 |
| 2025-12-17 | 34.19 | $34.25 | 4604 |
| 2025-12-16 | 34.15 | $34.03 | 2300 |
| 2025-12-15 | 34.15 | $34.41 | 2629 |
| 2025-12-12 | 34.07 | $34.21 | 4306 |
| 2025-12-11 | 34.01 | $34.06 | 5144 |
| 2025-12-10 | 33.98 | $33.97 | 3414 |
| 2025-12-09 | 33.96 | $33.60 | 1847 |
| 2025-12-08 | 34.02 | $33.71 | 2225 |
| 2025-12-05 | 34.06 | $33.96 | 1000 |
| 2025-12-04 | 34.05 | $34.06 | 2000 |
| 2025-12-03 | 34.02 | $34.23 | 3900 |
| 2025-12-02 | 33.94 | $33.98 | 1600 |
| 2025-12-01 | 33.91 | $34.14 | 4100 |
| 2025-11-28 | 33.83 | $34.41 | 735 |
| 2025-11-26 | 33.69 | $34.26 | 2930 |
| 2025-11-25 | 33.55 | $34.06 | 3800 |
| 2025-11-24 | 33.43 | $33.73 | 4100 |
| 2025-11-21 | 33.36 | $33.83 | 8439 |
| 2025-11-20 | 33.26 | $33.41 | 4318 |
| 2025-11-19 | 33.23 | $33.60 | 5600 |
| 2025-11-18 | 33.16 | $33.79 | 6123 |
| 2025-11-17 | 33.03 | $33.55 | 3343 |
| 2025-11-14 | 32.94 | $33.72 | 3900 |
| 2025-11-13 | 32.79 | $31.35 | 2300 |
| 2025-11-12 | 33.13 | $33.68 | 500 |
| 2025-11-11 | 33.02 | $33.70 | 2600 |
| 2025-11-10 | 32.90 | $33.16 | 643 |
| 2025-11-07 | 32.87 | $33.09 | 1910 |
| 2025-11-06 | 32.86 | $32.78 | 3100 |
| 2025-11-05 | 32.91 | $32.81 | 300 |
| 2025-11-04 | 32.96 | $32.61 | 8401 |
| 2025-11-03 | 33.06 | $32.54 | 2141 |
| 2025-10-31 | 33.20 | $32.85 | 2149 |
| 2025-10-30 | 33.30 | $32.83 | 3700 |
| 2025-10-29 | 33.41 | $32.96 | 1209 |
| 2025-10-28 | 33.52 | $33.28 | 38400 |
| 2025-10-27 | 33.57 | $33.64 | 400 |
| 2025-10-24 | 33.56 | $33.51 | 900 |
| 2025-10-23 | 33.58 | $33.61 | 4200 |
| 2025-10-22 | 33.58 | $33.74 | 2900 |
| 2025-10-21 | 33.55 | $33.72 | 323 |
| 2025-10-20 | 33.52 | $33.75 | 4129 |
| 2025-10-17 | 33.48 | $33.57 | 1100 |
| 2025-10-16 | 33.47 | $33.28 | 1111 |
| 2025-10-15 | 33.52 | $33.49 | 700 |
| 2025-10-14 | 33.54 | $33.59 | 738 |
| 2025-10-13 | 33.53 | $33.34 | 1400 |
| 2025-10-10 | 33.58 | $33.23 | 1700 |
| 2025-10-09 | 33.67 | $33.48 | 4200 |
| 2025-10-08 | 33.71 | $33.60 | 5500 |
| 2025-10-07 | 33.74 | $33.70 | 1500 |
| 2025-10-06 | 33.74 | $33.66 | 23618 |
| 2025-10-03 | 33.76 | $33.78 | 2300 |
| 2025-10-02 | 33.76 | $33.64 | 3600 |
| 2025-10-01 | 33.78 | $33.77 | 7320 |
| 2025-09-30 | 33.78 | $33.92 | 2026 |
| 2025-09-29 | 33.75 | $33.70 | 6843 |
| 2025-09-26 | 33.76 | $33.83 | 827 |
| 2025-09-25 | 33.75 | $33.59 | 4148 |
| 2025-09-24 | 33.78 | $33.78 | 2800 |
| 2025-09-23 | 33.78 | $33.76 | 1817 |
| 2025-09-22 | 33.78 | $33.54 | 3230 |
| 2025-09-19 | 33.83 | $33.61 | 1942 |
| 2025-09-18 | 33.88 | $33.74 | 3316 |
| 2025-09-17 | 33.90 | $33.75 | 2200 |
| 2025-09-16 | 33.92 | $33.63 | 6200 |
| 2025-09-15 | 33.97 | $33.61 | 500 |
| 2025-09-12 | 34.03 | $33.84 | 1400 |
| 2025-09-11 | 34.05 | $34.09 | 2634 |
| 2025-09-10 | 34.03 | $33.72 | 3045 |
| 2025-09-09 | 34.07 | $33.75 | 2020 |
| 2025-09-08 | 34.12 | $33.71 | 4828 |
| 2025-09-05 | 34.18 | $33.88 | 4608 |
| 2025-09-04 | 34.21 | $33.96 | 3345 |
| 2025-09-03 | 34.23 | $33.91 | 1223 |
| 2025-09-02 | 34.26 | $34.18 | 3127 |
| 2025-08-29 | 34.23 | $34.31 | 2600 |
| 2025-08-28 | 34.17 | $34.19 | 2898 |
| 2025-08-27 | 34.13 | $34.29 | 2900 |
| 2025-08-26 | 34.06 | $34.20 | 1709 |
| 2025-08-25 | 33.99 | $34.27 | 3018 |
| 2025-08-22 | 33.89 | $34.50 | 600 |
| 2025-08-21 | 33.73 | $33.96 | 515 |
| 2025-08-20 | 33.65 | $33.95 | 3000 |
| 2025-08-19 | 33.56 | $33.82 | 1000 |
| 2025-08-18 | 33.49 | $33.58 | 1600 |
| 2025-08-15 | 33.45 | $33.69 | 700 |
| 2025-08-14 | 33.38 | $33.72 | 2200 |
| 2025-08-13 | 33.30 | $33.76 | 6100 |
| 2025-08-12 | 33.19 | $33.31 | 1200 |
| 2025-08-11 | 33.16 | $33.01 | 818 |
| 2025-08-08 | 33.19 | $33.16 | 2919 |
| 2025-08-07 | 33.19 | $32.99 | 400 |
| 2025-08-06 | 33.22 | $32.91 | 3000 |
| 2025-08-05 | 33.28 | $32.99 | 1529 |
| 2025-08-04 | 33.33 | $32.90 | 3100 |
| 2025-08-01 | 33.40 | $32.67 | 3700 |
| 2025-07-31 | 33.54 | $32.82 | 1705 |
| 2025-07-30 | 33.66 | $33.29 | 2900 |
| 2025-07-29 | 33.70 | $33.62 | 4100 |
| 2025-07-28 | 33.68 | $33.61 | 8134 |
| 2025-07-25 | 33.65 | $33.75 | 4616 |
| 2025-07-24 | 33.59 | $33.68 | 5900 |
| 2025-07-23 | 33.53 | $33.78 | 7100 |
| 2025-07-22 | 33.44 | $33.70 | 3522 |
| 2025-07-21 | 33.34 | $33.18 | 2204 |
| 2025-07-18 | 33.34 | $33.21 | 1713 |
| 2025-07-17 | 33.34 | $33.35 | 2900 |
| 2025-07-16 | 33.30 | $33.07 | 3514 |
| 2025-07-15 | 33.31 | $32.89 | 5600 |
| 2025-07-14 | 33.36 | $33.35 | 2100 |
| 2025-07-11 | 33.31 | $33.49 | 4419 |
| 2025-07-10 | 33.23 | $33.65 | 3600 |
| 2025-07-09 | 33.10 | $33.34 | 4200 |
| 2025-07-08 | 33.01 | $33.29 | 3100 |
| 2025-07-07 | 32.92 | $32.95 | 3615 |
| 2025-07-03 | 32.88 | $33.27 | 17247 |
| 2025-07-02 | 32.76 | $33.20 | 27834 |
| 2025-07-01 | 32.65 | $32.93 | 1218 |
| 2025-06-30 | 32.56 | $32.64 | 2703 |
| 2025-06-27 | 32.53 | $32.60 | 4721 |
| 2025-06-26 | 32.49 | $32.47 | 6024 |
| 2025-06-25 | 32.48 | $32.30 | 4300 |
| 2025-06-24 | 32.50 | $32.56 | 2421 |
| 2025-06-23 | 32.47 | $32.41 | 2549 |
| 2025-06-20 | 32.46 | $32.29 | 2512 |
| 2025-06-18 | 32.48 | $32.25 | 2040 |
| 2025-06-17 | 32.50 | $32.33 | 5900 |
| 2025-06-16 | 32.51 | $32.59 | 400 |
| 2025-06-13 | 32.47 | $32.52 | 2900 |
| 2025-06-12 | 32.44 | $32.75 | 12000 |
| 2025-06-11 | 32.35 | $32.68 | 11200 |
| 2025-06-10 | 32.25 | $32.71 | 1500 |
| 2025-06-09 | 32.14 | $32.39 | 4300 |
| 2025-06-06 | 32.08 | $32.22 | 3133 |
| 2025-06-05 | 32.04 | $31.91 | 1100 |
| 2025-06-04 | 32.05 | $32.06 | 3741 |
| 2025-06-03 | 32.04 | $32.22 | 1219 |
| 2025-06-02 | 31.99 | $32.04 | 4218 |
| 2025-05-30 | 31.98 | $32.02 | 4031 |
| 2025-05-29 | 31.96 | $31.98 | 7500 |
| 2025-05-28 | 31.95 | $31.80 | 11200 |
| 2025-05-27 | 31.98 | $32.10 | 3700 |
| 2025-05-23 | 31.94 | $31.74 | 1115 |
| 2025-05-22 | 31.98 | $31.76 | 748 |
| 2025-05-21 | 32.01 | $31.87 | 1340 |
| 2025-05-20 | 32.03 | $32.43 | 831 |
| 2025-05-19 | 31.94 | $32.51 | 1973 |
| 2025-05-16 | 31.81 | $32.48 | 1739 |
| 2025-05-15 | 31.66 | $32.25 | 4200 |
| 2025-05-14 | 31.55 | $31.83 | 18516 |
| 2025-05-13 | 31.50 | $32.12 | 7007 |
| 2025-05-12 | 31.38 | $32.27 | 8200 |
| 2025-05-09 | 31.22 | $31.56 | 14731 |
| 2025-05-08 | 31.17 | $31.57 | 7400 |
| 2025-05-07 | 31.13 | $31.36 | 12900 |
| 2025-05-06 | 31.12 | $31.29 | 5900 |
| 2025-05-05 | 31.12 | $31.47 | 500 |
| 2025-05-02 | 31.09 | $31.75 | 2919 |
| 2025-05-01 | 31.00 | $31.39 | 7227 |
| 2025-04-30 | 30.98 | $31.60 | 6005 |
| 2025-04-29 | 30.91 | $31.62 | 2523 |
| 2025-04-28 | 30.82 | $31.47 | 6100 |
| 2025-04-25 | 30.76 | $31.36 | 10024 |
| 2025-04-24 | 30.72 | $31.48 | 4000 |
| 2025-04-23 | 30.64 | $31.15 | 3818 |
| 2025-04-22 | 30.63 | $31.15 | 4649 |
| 2025-04-21 | 30.63 | $30.55 | 10700 |
| 2025-04-17 | 30.75 | $31.03 | 4713 |
| 2025-04-16 | 30.80 | $30.52 | 7100 |
| 2025-04-15 | 30.97 | $30.87 | 2100 |
| 2025-04-14 | 31.10 | $31.05 | 9516 |
| 2025-04-11 | 31.21 | $30.67 | 5047 |
| 2025-04-10 | 31.43 | $30.31 | 6400 |
| 2025-04-09 | 31.77 | $31.32 | 13242 |
| 2025-04-08 | 31.95 | $29.50 | 27217 |
| 2025-04-07 | 32.55 | $30.18 | 37700 |
| 2025-04-04 | 33.10 | $30.56 | 48139 |
| 2025-04-03 | 33.67 | $32.44 | 18500 |
| 2025-04-02 | 33.93 | $33.66 | 3900 |
| 2025-04-01 | 33.97 | $33.59 | 6631 |
| 2025-03-31 | 34.03 | $34.11 | 24809 |
| 2025-03-28 | 34.00 | $33.73 | 12128 |
| 2025-03-27 | 34.03 | $33.98 | 4946 |
| 2025-03-26 | 34.02 | $34.03 | 34800 |
| 2025-03-25 | 34.00 | $33.83 | 8012 |
| 2025-03-24 | 34.01 | $34.15 | 11000 |
| 2025-03-21 | 33.95 | $33.91 | 6300 |
| 2025-03-20 | 33.94 | $34.11 | 12307 |
| 2025-03-19 | 33.88 | $34.11 | 3200 |
| 2025-03-18 | 33.81 | $34.05 | 6100 |
| 2025-03-17 | 33.74 | $34.07 | 7675 |
| 2025-03-14 | 33.66 | $33.70 | 17045 |
| 2025-03-13 | 33.63 | $33.22 | 6334 |
| 2025-03-12 | 33.71 | $33.23 | 60300 |
| 2025-03-11 | 33.79 | $33.58 | 14925 |
| 2025-03-10 | 33.82 | $34.06 | 9323 |
| 2025-03-07 | 33.74 | $34.06 | 12814 |
| 2025-03-06 | 33.65 | $33.54 | 8132 |
| 2025-03-05 | 33.66 | $33.50 | 12800 |
| 2025-03-04 | 33.67 | $33.43 | 3900 |
| 2025-03-03 | 33.70 | $33.88 | 12000 |
| 2025-02-28 | 33.64 | $34.01 | 10218 |
| 2025-02-27 | 33.53 | $33.55 | 28800 |
| 2025-02-26 | 33.51 | $33.50 | 8600 |
| 2025-02-25 | 33.50 | $33.89 | 7400 |
| 2025-02-24 | 33.40 | $33.83 | 3603 |
| 2025-02-21 | 33.29 | $33.65 | 5800 |
| 2025-02-20 | 33.21 | $33.65 | 1400 |
| 2025-02-19 | 33.11 | $33.41 | 7419 |
| 2025-02-18 | 33.05 | $33.17 | 2648 |
| 2025-02-14 | 33.03 | $33.02 | 2200 |
| 2025-02-13 | 33.03 | $33.12 | 4000 |
| 2025-02-12 | 33.02 | $32.93 | 5100 |
| 2025-02-11 | 33.05 | $33.22 | 4400 |
| 2025-02-10 | 33.01 | $33.04 | 3618 |
| 2025-02-07 | 33.01 | $32.79 | 13613 |
| 2025-02-06 | 33.07 | $32.96 | 2924 |
| 2025-02-05 | 33.10 | $33.17 | 5134 |
| 2025-02-04 | 33.08 | $32.99 | 3300 |
| 2025-02-03 | 33.11 | $33.11 | 13400 |
| 2025-01-31 | 33.11 | $33.09 | 3100 |
| 2025-01-30 | 33.12 | $33.26 | 3800 |
| 2025-01-29 | 33.09 | $33.33 | 5900 |
| 2025-01-28 | 33.04 | $33.38 | 9300 |
| 2025-01-27 | 32.98 | $33.65 | 3200 |
| 2025-01-24 | 32.85 | $33.21 | 2325 |
| 2025-01-23 | 32.79 | $33.22 | 2524 |
| 2025-01-22 | 32.72 | $33.02 | 6500 |
| 2025-01-21 | 32.69 | $33.41 | 7200 |
| 2025-01-17 | 32.56 | $33.28 | 6000 |
| 2025-01-16 | 32.45 | $33.16 | 21100 |
| 2025-01-15 | 32.35 | $32.85 | 900 |
| 2025-01-14 | 32.30 | $32.63 | 3700 |
| 2025-01-13 | 32.29 | $32.46 | 6000 |
| 2025-01-10 | 32.31 | $32.13 | 8100 |
| 2025-01-08 | 32.42 | $32.55 | 5231 |
| 2025-01-07 | 32.45 | $32.52 | 2900 |
| 2025-01-06 | 32.51 | $32.43 | 8000 |
| 2025-01-03 | 32.59 | $32.72 | 2014 |
| 2025-01-02 | 32.62 | $32.58 | 5200 |
| 2024-12-31 | 32.70 | $32.56 | 4046 |
| 2024-12-30 | 32.79 | $32.44 | 4346 |
| 2024-12-27 | 32.93 | $32.67 | 1608 |
| 2024-12-26 | 33.04 | $33.18 | 11036 |
| 2024-12-24 | 33.07 | $33.16 | 3944 |
| 2024-12-23 | 33.11 | $32.97 | 5200 |
| 2024-12-20 | 33.20 | $32.84 | 1442 |
| 2024-12-19 | 33.34 | $32.50 | 16200 |
| 2024-12-18 | 33.57 | $32.64 | 25543 |
| 2024-12-17 | 33.81 | $33.37 | 12800 |
| 2024-12-16 | 33.94 | $33.38 | 10800 |
| 2024-12-13 | 34.08 | $33.71 | 22806 |
| 2024-12-12 | 34.18 | $33.76 | 2208 |
| 2024-12-11 | 34.29 | $33.77 | 100 |
| 2024-12-10 | 34.42 | $33.98 | 1700 |
| 2024-12-09 | 34.52 | $34.09 | 4500 |
| 2024-12-06 | 34.61 | $34.21 | 6300 |
| 2024-12-05 | 34.69 | $34.46 | 4147 |
| 2024-12-04 | 34.74 | $34.33 | 4013 |
| 2024-12-03 | 34.82 | $34.69 | 1700 |
| 2024-12-02 | 34.83 | $34.82 | 4000 |
| 2024-11-29 | 34.82 | $35.09 | 500 |
| 2024-11-27 | 34.75 | $34.99 | 900 |
| 2024-11-26 | 34.69 | $34.93 | 825 |
| 2024-11-25 | 34.63 | $34.94 | 3600 |
| 2024-11-22 | 34.56 | $34.96 | 7849 |
| 2024-11-21 | 34.47 | $34.71 | 4300 |
| 2024-11-20 | 34.43 | $34.36 | 801 |
| 2024-11-19 | 34.44 | $34.26 | 3236 |
| 2024-11-18 | 34.49 | $34.42 | 700 |
| 2024-11-15 | 34.50 | $34.24 | 5438 |
| 2024-11-14 | 34.56 | $34.41 | 900 |
| 2024-11-13 | 34.59 | $34.57 | 920 |
| 2024-11-12 | 34.59 | $34.44 | 2000 |
| 2024-11-11 | 34.62 | $34.70 | 6100 |
| 2024-11-08 | 34.60 | $34.88 | 1325 |
| 2024-11-07 | 34.54 | $34.72 | 11702 |
| 2024-11-06 | 34.50 | $34.91 | 40324 |
| 2024-11-05 | 34.41 | $34.42 | 10000 |
| 2024-11-04 | 34.41 | $34.16 | 1600 |
| 2024-11-01 | 34.47 | $34.20 | 6043 |
| 2024-10-31 | 34.53 | $34.33 | 7500 |
| 2024-10-30 | 34.58 | $34.26 | 2545 |
| 2024-10-29 | 34.64 | $34.18 | 715 |
| 2024-10-28 | 34.73 | $34.46 | 3400 |
| 2024-10-25 | 34.78 | $34.35 | 16900 |
| 2024-10-24 | 34.85 | $34.62 | 1700 |
| 2024-10-23 | 34.88 | $34.64 | 900 |
| 2024-10-22 | 34.91 | $34.80 | 1230 |
| 2024-10-21 | 34.91 | $34.71 | 2904 |
| 2024-10-18 | 34.93 | $35.04 | 534 |
| 2024-10-17 | 34.88 | $35.00 | 600 |
| 2024-10-16 | 34.83 | $34.98 | 2403 |
| 2024-10-15 | 34.77 | $34.85 | 2112 |
| 2024-10-14 | 34.73 | $34.93 | 1740 |
| 2024-10-11 | 34.66 | $34.77 | 4900 |
| 2024-10-10 | 34.62 | $34.52 | 3442 |
| 2024-10-09 | 34.63 | $34.57 | 2220 |
| 2024-10-08 | 34.62 | $34.29 | 1100 |
| 2024-10-07 | 34.67 | $34.40 | 1800 |
| 2024-10-04 | 34.70 | $34.55 | 3800 |
| 2024-10-03 | 34.70 | $34.44 | 2400 |
| 2024-10-02 | 34.73 | $34.57 | 3823 |
| 2024-10-01 | 34.73 | $34.59 | 1800 |
| 2024-09-30 | 34.72 | $34.76 | 4514 |
| 2024-09-27 | 34.68 | $34.63 | 906 |
| 2024-09-26 | 34.66 | $34.38 | 2933 |
| 2024-09-25 | 34.68 | $34.34 | 21300 |
| 2024-09-24 | 34.72 | $34.67 | 6800 |
| 2024-09-23 | 34.68 | $34.67 | 9900 |
| 2024-09-20 | 34.64 | $34.51 | 2900 |
| 2024-09-19 | 34.63 | $34.49 | 6400 |
| 2024-09-18 | 34.61 | $34.47 | 2412 |
| 2024-09-17 | 34.60 | $34.57 | 5900 |
| 2024-09-16 | 34.56 | $34.67 | 9600 |
| 2024-09-13 | 34.49 | $34.42 | 1526 |
| 2024-09-12 | 34.45 | $34.18 | 1900 |
| 2024-09-11 | 34.47 | $34.10 | 11607 |
| 2024-09-10 | 34.49 | $34.31 | 2102 |
| 2024-09-09 | 34.48 | $34.35 | 2800 |
| 2024-09-06 | 34.45 | $34.04 | 2428 |
| 2024-09-05 | 34.47 | $34.27 | 10727 |
| 2024-09-04 | 34.46 | $34.47 | 5100 |
| 2024-09-03 | 34.39 | $34.41 | 2800 |
| 2024-08-30 | 34.32 | $34.52 | 1500 |
| 2024-08-29 | 34.21 | $34.32 | 800 |
| 2024-08-28 | 34.13 | $34.20 | 7847 |
| 2024-08-27 | 34.05 | $34.24 | 8000 |
| 2024-08-26 | 33.95 | $34.25 | 8909 |
| 2024-08-23 | 33.83 | $34.08 | 2400 |
| 2024-08-22 | 33.73 | $33.79 | 4100 |
| 2024-08-21 | 33.66 | $33.85 | 10000 |
| 2024-08-20 | 33.57 | $33.72 | 2014 |
| 2024-08-19 | 33.49 | $33.80 | 6000 |
| 2024-08-16 | 33.38 | $33.63 | 6600 |
| 2024-08-15 | 33.28 | $33.53 | 1425 |
| 2024-08-14 | 33.19 | $33.31 | 7300 |
| 2024-08-13 | 33.13 | $33.27 | 13600 |
| 2024-08-12 | 33.06 | $32.93 | 3400 |
| 2024-08-09 | 33.05 | $33.00 | 3100 |
| 2024-08-08 | 33.02 | $33.06 | 13002 |
| 2024-08-07 | 32.98 | $32.63 | 3300 |
| 2024-08-06 | 33.02 | $32.61 | 22000 |
| 2024-08-05 | 33.06 | $32.46 | 4800 |
| 2024-08-02 | 33.14 | $33.28 | 1308 |
| 2024-08-01 | 33.06 | $33.23 | 4900 |
| 2024-07-31 | 32.97 | $33.13 | 5007 |
| 2024-07-30 | 32.89 | $33.27 | 8800 |
| 2024-07-29 | 32.77 | $33.14 | 13714 |
| 2024-07-26 | 32.64 | $33.10 | 2300 |
| 2024-07-25 | 32.51 | $32.86 | 710 |
| 2024-07-24 | 32.40 | $32.61 | 4200 |
| 2024-07-23 | 32.33 | $32.37 | 6029 |
| 2024-07-22 | 32.29 | $32.57 | 8143 |
| 2024-07-19 | 32.21 | $32.55 | 5800 |
| 2024-07-18 | 32.11 | $32.70 | 4036 |
| 2024-07-17 | 31.96 | $32.81 | 7424 |
| 2024-07-16 | 31.77 | $32.29 | 9022 |
| 2024-07-15 | 31.66 | $31.99 | 13809 |
| 2024-07-12 | 31.59 | $32.01 | 7700 |
| 2024-07-11 | 31.51 | $31.83 | 2000 |
| 2024-07-10 | 31.45 | $31.54 | 2700 |
| 2024-07-09 | 31.45 | $31.27 | 10523 |
| 2024-07-08 | 31.50 | $31.26 | 9420 |
| 2024-07-05 | 31.56 | $31.38 | 7928 |
| 2024-07-03 | 31.61 | $31.37 | 6500 |
| 2024-07-02 | 31.67 | $31.41 | 32400 |
| 2024-07-01 | 31.72 | $31.40 | 9509 |
| 2024-06-28 | 31.79 | $31.73 | 5715 |
| 2024-06-27 | 31.81 | $31.78 | 3746 |
| 2024-06-26 | 31.81 | $31.85 | 3300 |
| 2024-06-25 | 31.80 | $32.04 | 614 |
| 2024-06-24 | 31.75 | $32.24 | 8233 |
| 2024-06-21 | 31.65 | $31.80 | 6823 |
| 2024-06-20 | 31.62 | $31.76 | 18208 |
| 2024-06-18 | 31.60 | $31.53 | 9418 |
| 2024-06-17 | 31.62 | $31.47 | 7828 |
| 2024-06-14 | 31.66 | $31.36 | 9700 |
| 2024-06-13 | 31.73 | $31.45 | 9445 |
| 2024-06-12 | 31.79 | $31.58 | 15316 |
| 2024-06-11 | 31.84 | $31.73 | 200 |
| 2024-06-10 | 31.86 | $31.83 | 1700 |
| 2024-06-07 | 31.87 | $31.84 | 12600 |
| 2024-06-06 | 31.87 | $31.90 | 5242 |
| 2024-06-05 | 31.86 | $31.87 | 8300 |
| 2024-06-04 | 31.85 | $31.96 | 1600 |
| 2024-06-03 | 31.83 | $31.80 | 13005 |
| 2024-05-31 | 31.83 | $31.92 | 9447 |
| 2024-05-30 | 31.81 | $31.29 | 13746 |
| 2024-05-29 | 31.92 | $31.13 | 16400 |
| 2024-05-28 | 32.08 | $31.46 | 4400 |
| 2024-05-24 | 32.19 | $31.71 | 5400 |
| 2024-05-23 | 32.27 | $31.76 | 10622 |
| 2024-05-22 | 32.35 | $32.23 | 2635 |
| 2024-05-21 | 32.34 | $32.35 | 5201 |
| 2024-05-20 | 32.31 | $32.36 | 1426 |
| 2024-05-17 | 32.26 | $32.53 | 1502 |
| 2024-05-16 | 32.17 | $32.49 | 8700 |
| 2024-05-15 | 32.07 | $32.44 | 23400 |
| 2024-05-14 | 31.96 | $32.24 | 5947 |
| 2024-05-13 | 31.88 | $32.17 | 3800 |
| 2024-05-10 | 31.80 | $32.15 | 1324 |
| 2024-05-09 | 31.71 | $32.08 | 3000 |
| 2024-05-08 | 31.62 | $31.82 | 10012 |
| 2024-05-07 | 31.57 | $31.77 | 9100 |
| 2024-05-06 | 31.52 | $31.58 | 18300 |
| 2024-05-03 | 31.50 | $31.54 | 12617 |
| 2024-05-02 | 31.48 | $31.40 | 26708 |
| 2024-05-01 | 31.50 | $31.37 | 6400 |
| 2024-04-30 | 31.52 | $31.45 | 2402 |
| 2024-04-29 | 31.53 | $31.72 | 5200 |
| 2024-04-26 | 31.48 | $31.56 | 9100 |
| 2024-04-25 | 31.46 | $31.74 | 3619 |
| 2024-04-24 | 31.40 | $31.85 | 5913 |
| 2024-04-23 | 31.31 | $31.72 | 4000 |
| 2024-04-22 | 31.22 | $31.57 | 5531 |
| 2024-04-19 | 31.16 | $31.31 | 4244 |
| 2024-04-18 | 31.14 | $30.91 | 3300 |
| 2024-04-17 | 31.20 | $30.81 | 16300 |
| 2024-04-16 | 31.30 | $30.66 | 10700 |
| 2024-04-15 | 31.44 | $30.84 | 4100 |
| 2024-04-12 | 31.57 | $30.92 | 4647 |
| 2024-04-11 | 31.70 | $31.33 | 5900 |
| 2024-04-10 | 31.76 | $31.44 | 14700 |
| 2024-04-09 | 31.81 | $31.72 | 6700 |
| 2024-04-08 | 31.81 | $31.49 | 1800 |
| 2024-04-05 | 31.85 | $31.52 | 10901 |
| 2024-04-04 | 31.89 | $31.46 | 5741 |
| 2024-04-03 | 31.96 | $31.71 | 9919 |
| 2024-04-02 | 31.97 | $31.90 | 3826 |
| 2024-04-01 | 31.95 | $31.96 | 13015 |
| 2024-03-28 | 31.91 | $32.30 | 11939 |
| 2024-03-27 | 31.79 | $32.13 | 3113 |
| 2024-03-26 | 31.69 | $31.65 | 7019 |
| 2024-03-25 | 31.67 | $31.70 | 20800 |
| 2024-03-22 | 31.63 | $31.64 | 1900 |
| 2024-03-21 | 31.60 | $31.77 | 16817 |
| 2024-03-20 | 31.54 | $31.65 | 16812 |
| 2024-03-19 | 31.49 | $31.62 | 13022 |
| 2024-03-18 | 31.43 | $31.47 | 8746 |
| 2024-03-15 | 31.40 | $31.34 | 10300 |
| 2024-03-14 | 31.39 | $31.42 | 7201 |
| 2024-03-13 | 31.35 | $31.65 | 3500 |
| 2024-03-12 | 31.27 | $31.65 | 13817 |
| 2024-03-11 | 31.16 | $31.63 | 7900 |
| 2024-03-08 | 31.05 | $31.33 | 4224 |
| 2024-03-07 | 30.98 | $31.18 | 127649 |
| 2024-03-06 | 30.92 | $31.16 | 6800 |
| 2024-03-05 | 30.87 | $30.90 | 4100 |
| 2024-03-04 | 30.86 | $30.93 | 6700 |
| 2024-03-01 | 30.84 | $30.88 | 6700 |
| 2024-02-29 | 30.83 | $30.91 | 3405 |
| 2024-02-28 | 30.81 | $30.84 | 6125 |
| 2024-02-27 | 30.80 | $30.84 | 24113 |
| 2024-02-26 | 30.79 | $30.91 | 2200 |
| 2024-02-23 | 30.76 | $31.17 | 806 |
| 2024-02-22 | 30.68 | $31.06 | 12738 |
| 2024-02-21 | 30.61 | $30.95 | 33700 |
| 2024-02-20 | 30.54 | $30.70 | 9908 |
| 2024-02-16 | 30.52 | $30.58 | 7700 |
| 2024-02-15 | 30.52 | $30.63 | 7306 |
| 2024-02-14 | 30.52 | $30.31 | 1131 |
| 2024-02-13 | 30.58 | $30.25 | 6014 |
| 2024-02-12 | 30.66 | $30.66 | 5233 |
| 2024-02-09 | 30.67 | $30.40 | 5800 |
| 2024-02-08 | 30.74 | $30.50 | 2230 |
| 2024-02-07 | 30.80 | $30.57 | 2900 |
| 2024-02-06 | 30.85 | $30.68 | 5925 |
| 2024-02-05 | 30.89 | $30.52 | 9128 |
| 2024-02-02 | 30.97 | $30.91 | 51047 |
| 2024-02-01 | 30.98 | $31.05 | 5400 |
| 2024-01-31 | 30.97 | $30.79 | 8500 |
| 2024-01-30 | 31.00 | $31.03 | 3733 |
| 2024-01-29 | 30.99 | $31.00 | 5022 |
| 2024-01-26 | 30.98 | $30.93 | 4400 |
| 2024-01-25 | 30.98 | $30.91 | 7900 |
| 2024-01-24 | 30.99 | $30.64 | 14633 |
| 2024-01-23 | 31.06 | $30.88 | 7700 |
| 2024-01-22 | 31.09 | $30.86 | 7700 |
| 2024-01-19 | 31.13 | $30.92 | 3206 |
| 2024-01-18 | 31.16 | $30.78 | 8200 |
| 2024-01-17 | 31.22 | $30.75 | 9100 |
| 2024-01-16 | 31.29 | $30.90 | 11124 |
| 2024-01-12 | 31.35 | $31.16 | 5600 |
| 2024-01-11 | 31.36 | $31.04 | 8305 |
| 2024-01-10 | 31.39 | $31.21 | 6600 |
| 2024-01-09 | 31.40 | $31.28 | 9318 |
| 2024-01-08 | 31.38 | $31.46 | 10735 |
| 2024-01-05 | 31.33 | $31.26 | 31024 |
| 2024-01-04 | 31.30 | $31.26 | 22800 |
| 2024-01-03 | 31.27 | $31.34 | 11205 |
| 2024-01-02 | 31.22 | $31.35 | 7618 |
| 2023-12-29 | 31.15 | $31.01 | 7100 |
| 2023-12-28 | 31.14 | $31.03 | 8000 |
| 2023-12-27 | 31.12 | $30.95 | 13900 |
| 2023-12-26 | 31.12 | $31.21 | 14113 |
| 2023-12-22 | 31.06 | $31.07 | 4202 |
| 2023-12-21 | 31.02 | $30.94 | 15923 |
| 2023-12-20 | 30.99 | $30.77 | 17406 |
| 2023-12-19 | 30.99 | $31.23 | 8900 |
| 2023-12-18 | 30.90 | $31.06 | 4000 |
| 2023-12-15 | 30.82 | $30.93 | 9649 |
| 2023-12-14 | 30.76 | $31.12 | 12918 |
| 2023-12-13 | 30.64 | $31.10 | 24446 |
| 2023-12-12 | 30.51 | $30.63 | 24149 |
| 2023-12-11 | 30.46 | $30.64 | 12900 |
| 2023-12-08 | 30.39 | $30.39 | 28400 |
| 2023-12-07 | 30.36 | $30.39 | 6000 |
| 2023-12-06 | 30.33 | $30.39 | 107018 |
| 2023-12-05 | 30.29 | $30.40 | 84300 |
| 2023-12-04 | 30.25 | $30.63 | 48005 |
| 2023-12-01 | 30.14 | $30.56 | 4003 |
| 2023-11-30 | 30.03 | $30.33 | 3000 |
| 2023-11-29 | 29.95 | $30.09 | 11915 |
| 2023-11-28 | 29.91 | $30.11 | 3210 |
| 2023-11-27 | 29.86 | $30.09 | 11800 |
| 2023-11-24 | 29.80 | $30.23 | 2000 |
| 2023-11-22 | 29.70 | $30.12 | 5117 |
| 2023-11-21 | 29.61 | $29.99 | 4300 |
| 2023-11-20 | 29.54 | $29.92 | 10100 |
| 2023-11-17 | 29.46 | $29.88 | 2500 |
| 2023-11-16 | 29.39 | $29.79 | 5340 |
| 2023-11-15 | 29.32 | $29.88 | 9100 |
| 2023-11-14 | 29.22 | $29.65 | 14941 |
| 2023-11-13 | 29.16 | $29.23 | 2409 |
| 2023-11-10 | 29.18 | $29.29 | 13900 |
| 2023-11-09 | 29.19 | $29.08 | 2900 |
| 2023-11-08 | 29.24 | $29.43 | 2720 |
| 2023-11-07 | 29.23 | $29.58 | 4015 |
| 2023-11-06 | 29.20 | $29.72 | 7700 |
| 2023-11-03 | 29.12 | $29.81 | 5121 |
| 2023-11-02 | 29.02 | $29.63 | 14200 |
| 2023-11-01 | 28.95 | $29.12 | 139100 |
| 2023-10-31 | 28.97 | $29.01 | 2900 |
| 2023-10-30 | 29.02 | $28.83 | 5800 |
| 2023-10-27 | 29.12 | $28.49 | 8320 |
| 2023-10-26 | 29.31 | $29.04 | 6000 |
| 2023-10-25 | 29.42 | $29.38 | 7600 |
| 2023-10-24 | 29.48 | $29.46 | 5100 |
| 2023-10-23 | 29.53 | $29.30 | 5235 |
| 2023-10-20 | 29.63 | $29.59 | 7600 |
| 2023-10-19 | 29.68 | $29.75 | 2447 |
| 2023-10-18 | 29.71 | $29.94 | 12728 |
| 2023-10-17 | 29.71 | $30.12 | 8009 |
| 2023-10-16 | 29.67 | $30.16 | 9442 |
| 2023-10-13 | 29.63 | $29.82 | 5500 |
| 2023-10-12 | 29.64 | $29.68 | 5000 |
| 2023-10-11 | 29.70 | $29.91 | 5100 |
| 2023-10-10 | 29.71 | $30.00 | 22504 |
| 2023-10-09 | 29.71 | $29.85 | 7204 |
| 2023-10-06 | 29.75 | $29.57 | 15300 |
| 2023-10-05 | 29.86 | $29.40 | 5330 |
| 2023-10-04 | 30.02 | $29.53 | 418400 |
| 2023-10-03 | 30.18 | $29.46 | 9825 |
| 2023-10-02 | 30.39 | $29.64 | 4120 |
| 2023-09-29 | 30.60 | $30.26 | 3128 |
| 2023-09-28 | 30.71 | $30.36 | 1400 |
| 2023-09-27 | 30.81 | $30.29 | 8800 |
| 2023-09-26 | 30.96 | $30.45 | 5200 |
| 2023-09-25 | 31.09 | $30.83 | 15705 |
| 2023-09-22 | 31.16 | $30.85 | 8822 |
| 2023-09-21 | 31.25 | $30.98 | 10304 |
| 2023-09-20 | 31.32 | $31.37 | 2200 |
| 2023-09-19 | 31.31 | $31.39 | 6800 |
| 2023-09-18 | 31.31 | $31.43 | 35200 |
| 2023-09-15 | 31.30 | $31.41 | 4700 |
| 2023-09-14 | 31.29 | $31.67 | 6635 |
| 2023-09-13 | 31.22 | $31.36 | 4705 |
| 2023-09-12 | 31.21 | $31.28 | 6900 |
| 2023-09-11 | 31.22 | $31.24 | 6524 |
| 2023-09-08 | 31.24 | $31.11 | 5800 |
| 2023-09-07 | 31.28 | $31.03 | 28100 |
| 2023-09-06 | 31.36 | $31.03 | 29500 |
| 2023-09-05 | 31.44 | $31.23 | 24425 |
| 2023-09-01 | 31.50 | $31.54 | 3200 |
| 2023-08-31 | 31.51 | $31.65 | 14400 |
| 2023-08-30 | 31.49 | $31.74 | 22200 |
| 2023-08-29 | 31.45 | $31.75 | 10200 |
| 2023-08-28 | 31.40 | $31.49 | 10642 |
| 2023-08-25 | 31.40 | $31.40 | 14504 |
| 2023-08-24 | 31.42 | $31.24 | 6200 |
| 2023-08-23 | 31.48 | $31.41 | 16221 |
| 2023-08-22 | 31.52 | $31.23 | 10843 |
| 2023-08-21 | 31.60 | $31.37 | 700 |
| 2023-08-18 | 31.66 | $31.34 | 6200 |
| 2023-08-17 | 31.74 | $31.33 | 5000 |
| 2023-08-16 | 31.83 | $31.30 | 32546 |
| 2023-08-15 | 31.95 | $31.48 | 6700 |
| 2023-08-14 | 32.04 | $31.84 | 19324 |
| 2023-08-11 | 32.08 | $31.91 | 13720 |
| 2023-08-10 | 32.10 | $31.81 | 20501 |
| 2023-08-09 | 32.15 | $31.83 | 1600 |
| 2023-08-08 | 32.21 | $31.91 | 3500 |
| 2023-08-07 | 32.25 | $32.05 | 4125 |
| 2023-08-04 | 32.27 | $31.73 | 2124 |
| 2023-08-03 | 32.36 | $31.89 | 12934 |
| 2023-08-02 | 32.44 | $32.05 | 4713 |
| 2023-08-01 | 32.48 | $32.27 | 1931 |
| 2023-07-31 | 32.49 | $32.36 | 7101 |
| 2023-07-28 | 32.47 | $32.48 | 2511 |
| 2023-07-27 | 32.43 | $32.38 | 3417 |
| 2023-07-26 | 32.40 | $32.62 | 15700 |
| 2023-07-25 | 32.31 | $32.60 | 11608 |
| 2023-07-24 | 32.20 | $32.68 | 22500 |
| 2023-07-21 | 32.06 | $32.56 | 46900 |
| 2023-07-20 | 31.93 | $32.36 | 8200 |
| 2023-07-19 | 31.81 | $32.03 | 71400 |
| 2023-07-18 | 31.74 | $31.79 | 7232 |
| 2023-07-17 | 31.71 | $31.68 | 2937 |
| 2023-07-14 | 31.70 | $31.74 | 7900 |
| 2023-07-13 | 31.67 | $31.90 | 20800 |
| 2023-07-12 | 31.61 | $31.72 | 7337 |
| 2023-07-11 | 31.57 | $31.63 | 4800 |
| 2023-07-10 | 31.54 | $31.34 | 5711 |
| 2023-07-07 | 31.57 | $31.20 | 3001 |
| 2023-07-06 | 31.63 | $31.35 | 11400 |
| 2023-07-05 | 31.66 | $31.64 | 13816 |
| 2023-07-03 | 31.64 | $31.71 | 1400 |
| 2023-06-30 | 31.61 | $31.87 | 20500 |
| 2023-06-29 | 31.53 | $31.59 | 16200 |
| 2023-06-28 | 31.49 | $31.34 | 33217 |
| 2023-06-27 | 31.51 | $31.45 | 9000 |
| 2023-06-26 | 31.50 | $31.27 | 5100 |
| 2023-06-23 | 31.52 | $31.18 | 3500 |
| 2023-06-22 | 31.57 | $31.47 | 3400 |
| 2023-06-21 | 31.56 | $31.62 | 45100 |
| 2023-06-20 | 31.52 | $31.68 | 9500 |
| 2023-06-16 | 31.46 | $31.97 | 1900 |
| 2023-06-15 | 31.33 | $31.94 | 3200 |
| 2023-06-14 | 31.18 | $31.57 | 24613 |
| 2023-06-13 | 31.08 | $31.53 | 5766 |
| 2023-06-12 | 30.97 | $31.36 | 3700 |
| 2023-06-09 | 30.89 | $31.22 | 9655 |
| 2023-06-08 | 30.82 | $31.25 | 2000 |
| 2023-06-07 | 30.73 | $31.12 | 8300 |
| 2023-06-06 | 30.65 | $30.91 | 55800 |
| 2023-06-05 | 30.61 | $30.93 | 9000 |
| 2023-06-02 | 30.56 | $31.01 | 5800 |
| 2023-06-01 | 30.48 | $30.51 | 13300 |
| 2023-05-31 | 30.50 | $30.48 | 10186 |
| 2023-05-30 | 30.53 | $30.46 | 6800 |
| 2023-05-26 | 30.57 | $30.57 | 4000 |
| 2023-05-25 | 30.59 | $30.28 | 4400 |
| 2023-05-24 | 30.68 | $30.43 | 17800 |
| 2023-05-23 | 30.75 | $30.72 | 19695 |
| 2023-05-22 | 30.77 | $30.79 | 21485 |
| 2023-05-19 | 30.78 | $30.85 | 5500 |
| 2023-05-18 | 30.78 | $30.78 | 5400 |
| 2023-05-17 | 30.80 | $30.68 | 5900 |
| 2023-05-16 | 30.84 | $30.46 | 11100 |
| 2023-05-15 | 30.94 | $30.77 | 6600 |
| 2023-05-12 | 30.98 | $30.81 | 10106 |
| 2023-05-11 | 31.03 | $30.79 | 46902 |
| 2023-05-10 | 31.09 | $30.93 | 94194 |
| 2023-05-09 | 31.13 | $30.92 | 4687 |
| 2023-05-08 | 31.17 | $31.03 | 1700 |
| 2023-05-05 | 31.21 | $31.11 | 6726 |
| 2023-05-04 | 31.23 | $30.70 | 3500 |
| 2023-05-03 | 31.33 | $30.87 | 2342 |
| 2023-05-02 | 31.42 | $31.12 | 7900 |
| 2023-05-01 | 31.48 | $31.56 | 8600 |
| 2023-04-28 | 31.44 | $31.46 | 3900 |
| 2023-04-27 | 31.42 | $31.30 | 4400 |
| 2023-04-26 | 31.44 | $30.96 | 132500 |
| 2023-04-25 | 31.52 | $31.41 | 19776 |
| 2023-04-24 | 31.52 | $31.58 | 8100 |
| 2023-04-21 | 31.49 | $31.50 | 4993 |
| 2023-04-20 | 31.46 | $31.41 | 12600 |
| 2023-04-19 | 31.45 | $31.65 | 4800 |
| 2023-04-18 | 31.39 | $31.64 | 11800 |
| 2023-04-17 | 31.31 | $31.66 | 6900 |
| 2023-04-14 | 31.22 | $31.48 | 9500 |
| 2023-04-13 | 31.15 | $31.44 | 11600 |
| 2023-04-12 | 31.08 | $31.27 | 6700 |
| 2023-04-11 | 31.04 | $31.39 | 9507 |
| 2023-04-10 | 30.96 | $31.28 | 2400 |
| 2023-04-06 | 30.89 | $31.32 | 8312 |
| 2023-04-05 | 30.80 | $31.31 | 5995 |
| 2023-04-04 | 30.70 | $30.99 | 10100 |
| 2023-04-03 | 30.65 | $31.14 | 3500 |
| 2023-03-31 | 30.56 | $31.32 | 6900 |
| 2023-03-30 | 30.42 | $31.01 | 64800 |
| 2023-03-29 | 30.32 | $30.86 | 6300 |
| 2023-03-28 | 30.25 | $30.56 | 2327 |
| 2023-03-27 | 30.22 | $30.54 | 11200 |
| 2023-03-24 | 30.20 | $30.29 | 3312 |
| 2023-03-23 | 30.23 | $30.00 | 5039 |
| 2023-03-22 | 30.33 | $30.14 | 24900 |
| 2023-03-21 | 30.42 | $30.65 | 27600 |
| 2023-03-20 | 30.42 | $30.59 | 3800 |
| 2023-03-17 | 30.43 | $30.17 | 27908 |
| 2023-03-16 | 30.54 | $30.59 | 27800 |
| 2023-03-15 | 30.57 | $30.42 | 10200 |
| 2023-03-14 | 30.65 | $30.62 | 9600 |
| 2023-03-13 | 30.70 | $30.33 | 2900 |
| 2023-03-10 | 30.83 | $30.34 | 6800 |
| 2023-03-09 | 30.97 | $30.56 | 21006 |
| 2023-03-08 | 31.10 | $31.00 | 2100 |
| 2023-03-07 | 31.15 | $31.04 | 7328 |
| 2023-03-06 | 31.20 | $31.43 | 4010 |
| 2023-03-03 | 31.18 | $31.35 | 5231 |
| 2023-03-02 | 31.18 | $31.02 | 10841 |
| 2023-03-01 | 31.25 | $30.83 | 8000 |
| 2023-02-28 | 31.36 | $30.99 | 5838 |
| 2023-02-27 | 31.47 | $31.12 | 5600 |
| 2023-02-24 | 31.57 | $31.14 | 4247 |
| 2023-02-23 | 31.68 | $31.41 | 7011 |
| 2023-02-22 | 31.75 | $31.37 | 8200 |
| 2023-02-21 | 31.84 | $31.53 | 10800 |
| 2023-02-17 | 31.91 | $31.98 | 1513 |
| 2023-02-16 | 31.90 | $31.79 | 7400 |
| 2023-02-15 | 31.92 | $31.97 | 7335 |
| 2023-02-14 | 31.92 | $31.96 | 3400 |
| 2023-02-13 | 31.91 | $32.13 | 16100 |
| 2023-02-10 | 31.87 | $31.87 | 1835 |
| 2023-02-09 | 31.88 | $31.57 | 16800 |
| 2023-02-08 | 31.95 | $31.84 | 4441 |
| 2023-02-07 | 31.98 | $32.09 | 11600 |
| 2023-02-06 | 31.96 | $31.95 | 11800 |
| 2023-02-03 | 31.96 | $32.01 | 4807 |
| 2023-02-02 | 31.95 | $32.18 | 3903 |
| 2023-02-01 | 31.91 | $32.16 | 6600 |
| 2023-01-31 | 31.86 | $31.96 | 18400 |
| 2023-01-30 | 31.85 | $31.65 | 11228 |
| 2023-01-27 | 31.91 | $31.76 | 6938 |
| 2023-01-26 | 31.95 | $31.82 | 1942 |
| 2023-01-25 | 31.98 | $31.86 | 7700 |
| 2023-01-24 | 32.01 | $31.84 | 14400 |
| 2023-01-23 | 32.05 | $31.83 | 15900 |
| 2023-01-20 | 32.10 | $31.68 | 9132 |
| 2023-01-19 | 32.18 | $31.52 | 9400 |
| 2023-01-18 | 32.32 | $31.58 | 10941 |
| 2023-01-17 | 32.46 | $32.23 | 210727 |
| 2023-01-13 | 32.49 | $32.56 | 9406 |
| 2023-01-12 | 32.45 | $32.50 | 12743 |
| 2023-01-11 | 32.41 | $32.54 | 18200 |
| 2023-01-10 | 32.37 | $32.49 | 20000 |
| 2023-01-09 | 32.32 | $32.38 | 3600 |
| 2023-01-06 | 32.29 | $32.77 | 9600 |
| 2023-01-05 | 32.17 | $31.98 | 28700 |
| 2023-01-04 | 32.19 | $32.14 | 11200 |
| 2023-01-03 | 32.19 | $31.94 | 4626 |
| 2022-12-30 | 32.23 | $31.88 | 16700 |
| 2022-12-29 | 32.28 | $31.95 | 19900 |
| 2022-12-28 | 32.33 | $31.67 | 18701 |
| 2022-12-27 | 32.44 | $32.29 | 9800 |
| 2022-12-23 | 32.44 | $32.17 | 4029 |
| 2022-12-22 | 32.46 | $32.04 | 10100 |
| 2022-12-21 | 32.51 | $32.22 | 12333 |
| 2022-12-20 | 32.53 | $31.82 | 12119 |
| 2022-12-19 | 32.63 | $31.80 | 18200 |
| 2022-12-16 | 32.76 | $31.92 | 2848 |
| 2022-12-15 | 32.87 | $32.20 | 74500 |
| 2022-12-14 | 32.94 | $32.83 | 10830 |
| 2022-12-13 | 32.88 | $32.89 | 28134 |
| 2022-12-12 | 32.80 | $32.66 | 7200 |
| 2022-12-09 | 32.74 | $32.31 | 6300 |
| 2022-12-08 | 32.75 | $32.49 | 16300 |
| 2022-12-07 | 32.72 | $32.26 | 21724 |
| 2022-12-06 | 32.73 | $32.20 | 10529 |
| 2022-12-05 | 32.74 | $32.57 | 4200 |
| 2022-12-02 | 32.68 | $32.88 | 8949 |
| 2022-12-01 | 32.54 | $32.80 | 54100 |
| 2022-11-30 | 32.38 | $32.67 | 3400 |
| 2022-11-29 | 32.22 | $32.06 | 4031 |
| 2022-11-28 | 32.16 | $31.99 | 5934 |
| 2022-11-25 | 32.10 | $32.29 | 1919 |
| 2022-11-23 | 31.96 | $32.23 | 7625 |
| 2022-11-22 | 31.81 | $32.19 | 4335 |
| 2022-11-21 | 31.63 | $31.86 | 8400 |
| 2022-11-18 | 31.50 | $31.72 | 11841 |
| 2022-11-17 | 31.36 | $31.41 | 3010 |
| 2022-11-16 | 31.27 | $31.30 | 3847 |
| 2022-11-15 | 31.18 | $31.39 | 4321 |
| 2022-11-14 | 31.05 | $31.37 | 4936 |
| 2022-11-11 | 30.91 | $31.39 | 5335 |
| 2022-11-10 | 30.73 | $31.49 | 49100 |
| 2022-11-09 | 30.50 | $30.63 | 188500 |
| 2022-11-08 | 30.40 | $31.04 | 7600 |
| 2022-11-07 | 30.21 | $30.78 | 3800 |
| 2022-11-04 | 30.03 | $30.49 | 47730 |
| 2022-11-03 | 29.89 | $30.04 | 7605 |
| 2022-11-02 | 29.81 | $30.17 | 4700 |
| 2022-11-01 | 29.70 | $30.61 | 31713 |
| 2022-10-31 | 29.47 | $30.52 | 3200 |
| 2022-10-28 | 29.22 | $30.64 | 11305 |
| 2022-10-27 | 28.90 | $29.77 | 4100 |
| 2022-10-26 | 28.72 | $29.77 | 80826 |
| 2022-10-25 | 28.50 | $29.56 | 4414 |
| 2022-10-24 | 28.30 | $29.27 | 2300 |
| 2022-10-21 | 28.13 | $28.88 | 1200 |
| 2022-10-20 | 28.02 | $28.32 | 2931 |
| 2022-10-19 | 28.01 | $28.52 | 17549 |
| 2022-10-18 | 27.95 | $28.67 | 9047 |
| 2022-10-17 | 27.86 | $28.41 | 12516 |
| 2022-10-14 | 27.82 | $28.03 | 42200 |
| 2022-10-13 | 27.85 | $28.45 | 4347 |
| 2022-10-12 | 27.80 | $27.73 | 14200 |
| 2022-10-11 | 27.90 | $27.84 | 6600 |
| 2022-10-10 | 27.99 | $27.78 | 2232 |
| 2022-10-07 | 28.12 | $27.83 | 8600 |
| 2022-10-06 | 28.26 | $28.36 | 9200 |
| 2022-10-05 | 28.31 | $28.76 | 7200 |
| 2022-10-04 | 28.30 | $28.81 | 7526 |
| 2022-10-03 | 28.27 | $28.10 | 9300 |
| 2022-09-30 | 28.40 | $27.74 | 2800 |
| 2022-09-29 | 28.62 | $28.17 | 4700 |
| 2022-09-28 | 28.80 | $28.61 | 21000 |
| 2022-09-27 | 28.91 | $28.22 | 2407 |
| 2022-09-26 | 29.13 | $28.42 | 6700 |
| 2022-09-23 | 29.34 | $28.68 | 12931 |
| 2022-09-22 | 29.54 | $29.18 | 3703 |
| 2022-09-21 | 29.66 | $29.14 | 7300 |
| 2022-09-20 | 29.82 | $29.50 | 6000 |
| 2022-09-19 | 29.92 | $29.80 | 16700 |
| 2022-09-16 | 29.99 | $29.77 | 36723 |
| 2022-09-15 | 30.07 | $29.72 | 2700 |
| 2022-09-14 | 30.17 | $29.89 | 2600 |
| 2022-09-13 | 30.26 | $29.77 | 2800 |
| 2022-09-12 | 30.39 | $30.81 | 1345 |
| 2022-09-09 | 30.32 | $30.60 | 2538 |
| 2022-09-08 | 30.29 | $30.30 | 5500 |
| 2022-09-07 | 30.31 | $30.17 | 5839 |
| 2022-09-06 | 30.37 | $29.69 | 2700 |
| 2022-09-02 | 30.54 | $29.80 | 2100 |
| 2022-09-01 | 30.72 | $30.16 | 12038 |
| 2022-08-31 | 30.84 | $29.97 | 4100 |
| 2022-08-30 | 31.03 | $30.07 | 5930 |
| 2022-08-29 | 31.23 | $30.42 | 1600 |
| 2022-08-26 | 31.38 | $30.59 | 4645 |
| 2022-08-25 | 31.53 | $31.38 | 5500 |
| 2022-08-24 | 31.53 | $31.12 | 9016 |
| 2022-08-23 | 31.58 | $31.08 | 11029 |
| 2022-08-22 | 31.64 | $31.19 | 8323 |
| 2022-08-19 | 31.69 | $31.72 | 12600 |
| 2022-08-18 | 31.64 | $31.85 | 4513 |
| 2022-08-17 | 31.54 | $31.80 | 8600 |
| 2022-08-16 | 31.44 | $31.99 | 4800 |
| 2022-08-15 | 31.28 | $31.82 | 10500 |
| 2022-08-12 | 31.13 | $31.62 | 5034 |
| 2022-08-11 | 30.99 | $31.25 | 1421 |
| 2022-08-10 | 30.91 | $31.26 | 8100 |
| 2022-08-09 | 30.81 | $30.85 | 2100 |
| 2022-08-08 | 30.79 | $30.92 | 7744 |
| 2022-08-05 | 30.74 | $30.88 | 4845 |
| 2022-08-04 | 30.69 | $30.90 | 4200 |
| 2022-08-03 | 30.63 | $31.10 | 22347 |
| 2022-08-02 | 30.52 | $30.75 | 5900 |
| 2022-08-01 | 30.46 | $30.98 | 15841 |
| 2022-07-29 | 30.34 | $30.93 | 20614 |
| 2022-07-28 | 30.22 | $30.84 | 29544 |
| 2022-07-27 | 30.09 | $30.59 | 3844 |
| 2022-07-26 | 30.00 | $30.30 | 2717 |
| 2022-07-25 | 29.96 | $30.26 | 38700 |
| 2022-07-22 | 29.91 | $30.13 | 11600 |
| 2022-07-21 | 29.89 | $30.18 | 8900 |
| 2022-07-20 | 29.86 | $30.08 | 5000 |
| 2022-07-19 | 29.84 | $30.23 | 4900 |
| 2022-07-18 | 29.79 | $29.74 | 3225 |
| 2022-07-15 | 29.84 | $30.11 | 6708 |
| 2022-07-14 | 29.82 | $29.69 | 9300 |
| 2022-07-13 | 29.89 | $29.89 | 12700 |
| 2022-07-12 | 29.93 | $30.04 | 6100 |
| 2022-07-11 | 29.94 | $30.09 | 11334 |
| 2022-07-08 | 29.95 | $30.22 | 2518 |
| 2022-07-07 | 29.94 | $30.26 | 10017 |
| 2022-07-06 | 29.91 | $30.06 | 3609 |
| 2022-07-05 | 29.93 | $30.01 | 8639 |
| 2022-07-01 | 29.96 | $30.28 | 7400 |
| 2022-06-30 | 29.95 | $30.19 | 22610 |
| 2022-06-29 | 29.95 | $30.24 | 3700 |
| 2022-06-28 | 29.94 | $30.28 | 33700 |
| 2022-06-27 | 29.93 | $30.60 | 29800 |
| 2022-06-24 | 29.85 | $30.57 | 24043 |
| 2022-06-23 | 29.77 | $30.02 | 17037 |
| 2022-06-22 | 29.80 | $29.74 | 9106 |
| 2022-06-21 | 29.89 | $29.72 | 12200 |
| 2022-06-17 | 30.01 | $29.10 | 8008 |
| 2022-06-16 | 30.28 | $29.07 | 61910 |
| 2022-06-15 | 30.61 | $29.58 | 6300 |
| 2022-06-14 | 30.88 | $29.50 | 13900 |
| 2022-06-13 | 31.21 | $29.82 | 12500 |
| 2022-06-10 | 31.53 | $30.71 | 364509 |
| 2022-06-09 | 31.72 | $31.10 | 4600 |
| 2022-06-08 | 31.86 | $31.65 | 7522 |
| 2022-06-07 | 31.90 | $32.13 | 4800 |
| 2022-06-06 | 31.84 | $31.85 | 6019 |
| 2022-06-03 | 31.84 | $31.89 | 5214 |
| 2022-06-02 | 31.82 | $32.17 | 6200 |
| 2022-06-01 | 31.75 | $31.99 | 5133 |
| 2022-05-31 | 31.70 | $32.28 | 6500 |
| 2022-05-27 | 31.58 | $32.43 | 5900 |
| 2022-05-26 | 31.42 | $32.07 | 4134 |
| 2022-05-25 | 31.30 | $31.80 | 6044 |
| 2022-05-24 | 31.22 | $31.60 | 3600 |
| 2022-05-23 | 31.17 | $31.25 | 3900 |
| 2022-05-20 | 31.19 | $30.86 | 7237 |
| 2022-05-19 | 31.30 | $30.71 | 19312 |
| 2022-05-18 | 31.46 | $31.17 | 6216 |
| 2022-05-17 | 31.55 | $32.06 | 3500 |
| 2022-05-16 | 31.47 | $31.73 | 3704 |
| 2022-05-13 | 31.44 | $31.59 | 2900 |
| 2022-05-12 | 31.45 | $31.24 | 11100 |
| 2022-05-11 | 31.52 | $31.11 | 4629 |
| 2022-05-10 | 31.64 | $31.21 | 8609 |
| 2022-05-09 | 31.76 | $31.41 | 6408 |
| 2022-05-06 | 31.86 | $31.65 | 4446 |
| 2022-05-05 | 31.92 | $31.62 | 9117 |
| 2022-05-04 | 32.01 | $32.27 | 14700 |
| 2022-05-03 | 31.96 | $31.44 | 11000 |
| 2022-05-02 | 32.09 | $31.28 | 3635 |
| 2022-04-29 | 32.27 | $31.30 | 6100 |
| 2022-04-28 | 32.48 | $32.15 | 5500 |
| 2022-04-27 | 32.54 | $31.81 | 13600 |
| 2022-04-26 | 32.68 | $31.95 | 5435 |
| 2022-04-25 | 32.81 | $32.43 | 12700 |
| 2022-04-22 | 32.86 | $32.40 | 76940 |
| 2022-04-21 | 32.93 | $33.06 | 31800 |
| 2022-04-20 | 32.86 | $33.16 | 2414 |
| 2022-04-19 | 32.76 | $32.89 | 6000 |
| 2022-04-18 | 32.70 | $32.44 | 9100 |
| 2022-04-14 | 32.73 | $32.56 | 9027 |
| 2022-04-13 | 32.73 | $32.70 | 7825 |
| 2022-04-12 | 32.70 | $32.56 | 3500 |
| 2022-04-11 | 32.69 | $32.62 | 6047 |
| 2022-04-08 | 32.67 | $32.78 | 4000 |
| 2022-04-07 | 32.60 | $32.75 | 13800 |
| 2022-04-06 | 32.53 | $32.61 | 2100 |
| 2022-04-05 | 32.48 | $32.36 | 5844 |
| 2022-04-04 | 32.47 | $32.55 | 3200 |
| 2022-04-01 | 32.42 | $32.60 | 1800 |
| 2022-03-31 | 32.34 | $32.59 | 4628 |
| 2022-03-30 | 32.26 | $32.75 | 5900 |
| 2022-03-29 | 32.12 | $32.78 | 4201 |
| 2022-03-28 | 31.96 | $32.40 | 2200 |
| 2022-03-25 | 31.85 | $32.40 | 7214 |
| 2022-03-24 | 31.72 | $32.12 | 20502 |
| 2022-03-23 | 31.62 | $31.81 | 4200 |
| 2022-03-22 | 31.58 | $32.06 | 3600 |
| 2022-03-21 | 31.48 | $31.89 | 6934 |
| 2022-03-18 | 31.40 | $31.86 | 29503 |
| 2022-03-17 | 31.31 | $31.80 | 4445 |
| 2022-03-16 | 31.22 | $31.53 | 4300 |
| 2022-03-15 | 31.17 | $31.41 | 1700 |
| 2022-03-14 | 31.14 | $30.92 | 2233 |
| 2022-03-11 | 31.22 | $30.89 | 2200 |
| 2022-03-10 | 31.31 | $31.09 | 6600 |
| 2022-03-09 | 31.37 | $31.19 | 7100 |
| 2022-03-08 | 31.43 | $31.02 | 2219 |
| 2022-03-07 | 31.53 | $31.49 | 18316 |
| 2022-03-04 | 31.55 | $31.93 | 6300 |
| 2022-03-03 | 31.48 | $31.85 | 21704 |
| 2022-03-02 | 31.42 | $31.71 | 5008 |
| 2022-03-01 | 31.37 | $31.29 | 15100 |
| 2022-02-28 | 31.41 | $31.54 | 10500 |
| 2022-02-25 | 31.40 | $31.75 | 7717 |
| 2022-02-24 | 31.35 | $30.86 | 24500 |
| 2022-02-23 | 31.48 | $31.12 | 4700 |
| 2022-02-22 | 31.58 | $31.42 | 11534 |
| 2022-02-18 | 31.63 | $31.56 | 14300 |
| 2022-02-17 | 31.66 | $31.51 | 6100 |
| 2022-02-16 | 31.70 | $31.65 | 4500 |
| 2022-02-15 | 31.73 | $31.61 | 8700 |
| 2022-02-14 | 31.76 | $31.37 | 16900 |
| 2022-02-11 | 31.85 | $31.57 | 6000 |
| 2022-02-10 | 31.92 | $31.70 | 6714 |
| 2022-02-09 | 31.97 | $32.14 | 16700 |
| 2022-02-08 | 31.93 | $31.99 | 2642 |
| 2022-02-07 | 31.92 | $31.73 | 16000 |
| 2022-02-04 | 31.96 | $31.84 | 8400 |
| 2022-02-03 | 31.99 | $31.98 | 12431 |
| 2022-02-02 | 31.99 | $32.26 | 26729 |
| 2022-02-01 | 31.93 | $32.00 | 4400 |
| 2022-01-31 | 31.92 | $32.04 | 5344 |
| 2022-01-28 | 31.90 | $31.80 | 179900 |
| 2022-01-27 | 31.93 | $31.36 | 6100 |
| 2022-01-26 | 32.05 | $31.30 | 9600 |
| 2022-01-25 | 32.20 | $31.59 | 42836 |
| 2022-01-24 | 32.32 | $31.64 | 20136 |
| 2022-01-21 | 32.45 | $31.81 | 3532 |
| 2022-01-20 | 32.56 | $31.93 | 5200 |
| 2022-01-19 | 32.65 | $32.21 | 38316 |
| 2022-01-18 | 32.71 | $32.37 | 48501 |
| 2022-01-14 | 32.73 | $32.71 | 7600 |
| 2022-01-13 | 32.69 | $32.66 | 3700 |
| 2022-01-12 | 32.65 | $32.69 | 7000 |
| 2022-01-11 | 32.59 | $32.72 | 18600 |
| 2022-01-10 | 32.52 | $32.69 | 7000 |
| 2022-01-07 | 32.43 | $32.60 | 2145 |
| 2022-01-06 | 32.35 | $32.42 | 1700 |
| 2022-01-05 | 32.29 | $32.41 | 7400 |
| 2022-01-04 | 32.23 | $32.44 | 23200 |
| 2022-01-03 | 32.14 | $32.20 | 2309 |
| 2021-12-31 | 32.09 | $32.13 | 3600 |
| 2021-12-30 | 32.04 | $32.13 | 820 |
| 2021-12-29 | 31.98 | $32.17 | 10400 |
| 2021-12-28 | 31.91 | $32.32 | 2300 |
| 2021-12-27 | 31.78 | $32.23 | 3000 |
| 2021-12-23 | 31.66 | $31.98 | 1815 |
| 2021-12-22 | 31.57 | $31.84 | 2311 |
| 2021-12-21 | 31.49 | $31.66 | 4111 |
| 2021-12-20 | 31.43 | $31.57 | 2438 |
| 2021-12-17 | 31.39 | $31.65 | 2534 |
| 2021-12-16 | 31.32 | $32.04 | 5820 |
| 2021-12-15 | 31.15 | $31.69 | 4746 |
| 2021-12-14 | 31.04 | $31.41 | 13331 |
| 2021-12-13 | 30.96 | $31.35 | 3400 |
| 2021-12-10 | 30.88 | $31.25 | 7900 |
| 2021-12-09 | 30.82 | $31.08 | 1709 |
| 2021-12-08 | 30.77 | $31.10 | 17400 |
| 2021-12-07 | 30.72 | $31.11 | 725 |
| 2021-12-06 | 30.66 | $31.00 | 2639 |
| 2021-12-03 | 30.62 | $30.61 | 5634 |
| 2021-12-02 | 30.65 | $30.39 | 5145 |
| 2021-12-01 | 30.73 | $30.03 | 1400 |
| 2021-11-30 | 30.90 | $29.87 | 6900 |
| 2021-11-29 | 31.14 | $30.79 | 12342 |
| 2021-11-26 | 31.21 | $30.74 | 2000 |
| 2021-11-24 | 31.32 | $31.26 | 3100 |
| 2021-11-23 | 31.33 | $31.35 | 40125 |
| 2021-11-22 | 31.32 | $31.15 | 2000 |
| 2021-11-19 | 31.35 | $30.98 | 2000 |
| 2021-11-18 | 31.42 | $31.17 | 2301 |
| 2021-11-17 | 31.47 | $31.37 | 6500 |
| 2021-11-16 | 31.48 | $31.41 | 9631 |
| 2021-11-15 | 31.48 | $31.51 | 7700 |
| 2021-11-12 | 31.46 | $31.48 | 4200 |
| 2021-11-11 | 31.44 | $31.44 | 3000 |
| 2021-11-10 | 31.43 | $31.55 | 2300 |
| 2021-11-09 | 31.39 | $31.45 | 3640 |
| 2021-11-08 | 31.37 | $31.46 | 3110 |
| 2021-11-05 | 31.34 | $31.57 | 5800 |
| 2021-11-04 | 31.28 | $31.46 | 7240 |
| 2021-11-03 | 31.23 | $31.55 | 500 |
| 2021-11-02 | 31.16 | $31.39 | 1800 |
| 2021-11-01 | 31.11 | $31.23 | 301 |
| 2021-10-29 | 31.08 | $31.19 | 317 |
| 2021-10-28 | 31.06 | $31.20 | 4600 |
| 2021-10-27 | 31.04 | $31.00 | 3630 |
| 2021-10-26 | 31.05 | $31.32 | 21628 |
| 2021-10-25 | 31.00 | $31.27 | 2600 |
| 2021-10-22 | 30.95 | $31.31 | 14044 |
| 2021-10-21 | 30.88 | $31.29 | 10009 |
| 2021-10-20 | 30.81 | $31.34 | 8400 |
| 2021-10-19 | 30.72 | $31.07 | 7012 |
| 2021-10-18 | 30.67 | $30.79 | 9046 |
| 2021-10-15 | 30.67 | $31.07 | 1100 |
| 2021-10-14 | 30.61 | $30.94 | 1418 |
| 2021-10-13 | 30.58 | $30.56 | 22734 |
| 2021-10-12 | 30.62 | $30.46 | 1824 |
| 2021-10-11 | 30.69 | $30.64 | 3133 |
| 2021-10-08 | 30.74 | $30.89 | 818 |
| 2021-10-07 | 30.75 | $31.00 | 5225 |
| 2021-10-06 | 30.73 | $30.85 | 2600 |
| 2021-10-05 | 30.74 | $30.72 | 18400 |
| 2021-10-04 | 30.79 | $30.61 | 4114 |
| 2021-10-01 | 30.87 | $30.65 | 2005 |
| 2021-09-30 | 30.95 | $30.63 | 97631 |
| 2021-09-29 | 31.06 | $31.06 | 3400 |
| 2021-09-28 | 31.09 | $30.85 | 5026 |
| 2021-09-27 | 31.18 | $31.18 | 2204 |
| 2021-09-24 | 31.21 | $31.20 | 845 |
| 2021-09-23 | 31.24 | $31.17 | 4400 |
| 2021-09-22 | 31.28 | $30.93 | 4121 |
| 2021-09-21 | 31.38 | $30.86 | 3000 |
| 2021-09-20 | 31.52 | $30.92 | 16203 |
| 2021-09-17 | 31.67 | $31.22 | 4500 |
| 2021-09-16 | 31.77 | $31.41 | 1617 |
| 2021-09-15 | 31.86 | $31.57 | 2210 |
| 2021-09-14 | 31.92 | $31.40 | 9537 |
| 2021-09-13 | 32.04 | $31.64 | 4515 |
| 2021-09-10 | 32.11 | $31.63 | 5232 |
| 2021-09-09 | 32.21 | $31.81 | 8938 |
| 2021-09-08 | 32.27 | $32.06 | 3000 |
| 2021-09-07 | 32.30 | $31.92 | 2200 |
| 2021-09-03 | 32.36 | $32.30 | 1300 |
| 2021-09-02 | 32.35 | $32.38 | 10200 |
| 2021-09-01 | 32.31 | $32.12 | 5530 |
| 2021-08-31 | 32.33 | $32.22 | 4000 |
| 2021-08-30 | 32.32 | $32.19 | 900 |
| 2021-08-27 | 32.32 | $32.11 | 2142 |
| 2021-08-26 | 32.34 | $32.09 | 2300 |
| 2021-08-25 | 32.35 | $32.20 | 8000 |
| 2021-08-24 | 32.35 | $32.20 | 11721 |
| 2021-08-23 | 32.34 | $32.38 | 914 |
| 2021-08-20 | 32.30 | $32.37 | 1500 |
| 2021-08-19 | 32.24 | $32.19 | 21500 |
| 2021-08-18 | 32.22 | $32.15 | 8300 |
| 2021-08-17 | 32.19 | $32.53 | 2800 |
| 2021-08-16 | 32.08 | $32.46 | 17000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
39.07
2026-08-12
Close Price
$39.07
Vol: 683
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
27.62
Average
32.58
Maximum
39.07
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 39.07 | $39.07 | 683 |
| 2026-08-11 | 39.02 | $39.09 | 3234 |
| 2026-08-10 | 38.93 | $38.92 | 22250 |
| 2026-08-07 | 38.88 | $38.85 | 2032 |
| 2026-08-06 | 38.83 | $38.62 | 1100 |
| 2026-08-05 | 38.84 | $38.56 | 1140 |
| 2026-08-04 | 38.87 | $38.68 | 11100 |
| 2026-08-03 | 38.86 | $38.47 | 2814 |
| 2026-07-31 | 38.91 | $38.59 | 744 |
| 2026-07-30 | 38.93 | $38.61 | 642 |
| 2026-07-29 | 38.93 | $39.08 | 10628 |
| 2026-07-28 | 38.79 | $39.25 | 327 |
| 2026-07-27 | 38.54 | $38.82 | 1600 |
| 2026-07-24 | 38.38 | $38.71 | 900 |
| 2026-07-23 | 38.21 | $38.40 | 736 |
| 2026-07-22 | 38.10 | $38.45 | 200 |
| 2026-07-21 | 37.95 | $38.06 | 219 |
| 2026-07-20 | 37.88 | $37.99 | 1607 |
| 2026-07-17 | 37.82 | $38.11 | 2800 |
| 2026-07-16 | 37.71 | $38.28 | 12000 |
| 2026-07-15 | 37.52 | $37.51 | 1324 |
| 2026-07-14 | 37.54 | $37.47 | 2623 |
| 2026-07-13 | 37.56 | $37.76 | 1800 |
| 2026-07-10 | 37.51 | $37.65 | 600 |
| 2026-07-09 | 37.47 | $37.45 | 1000 |
| 2026-07-08 | 37.50 | $37.68 | 1700 |
| 2026-07-07 | 37.45 | $37.91 | 2400 |
| 2026-07-06 | 37.33 | $37.52 | 3100 |
| 2026-07-02 | 37.30 | $37.56 | 108 |
| 2026-07-01 | 37.26 | $36.94 | 2512 |
| 2026-06-30 | 37.41 | $37.15 | 2707 |
| 2026-06-29 | 37.53 | $37.47 | 500 |
| 2026-06-26 | 37.57 | $37.71 | 508 |
| 2026-06-25 | 37.55 | $37.75 | 400 |
| 2026-06-24 | 37.52 | $37.47 | 503 |
| 2026-06-23 | 37.56 | $37.62 | 146 |
| 2026-06-22 | 37.57 | $37.47 | 4226 |
| 2026-06-18 | 37.63 | $37.33 | 2518 |
| 2026-06-17 | 37.74 | $37.41 | 1200 |
| 2026-06-16 | 37.86 | $37.96 | 1643 |
| 2026-06-15 | 37.83 | $37.94 | 1200 |
| 2026-06-12 | 37.80 | $38.16 | 1008 |
| 2026-06-11 | 37.69 | $37.88 | 1733 |
| 2026-06-10 | 37.65 | $37.68 | 1700 |
| 2026-06-09 | 37.66 | $37.58 | 600 |
| 2026-06-08 | 37.71 | $37.47 | 400 |
| 2026-06-05 | 37.80 | $37.63 | 819 |
| 2026-06-04 | 37.87 | $37.70 | 721 |
| 2026-06-03 | 37.92 | $37.71 | 815 |
| 2026-06-02 | 37.98 | $37.62 | 1110 |
| 2026-06-01 | 38.08 | $37.27 | 237 |
| 2026-05-29 | 38.31 | $37.78 | 1700 |
| 2026-05-28 | 38.43 | $38.09 | 2004 |
| 2026-05-27 | 38.46 | $38.25 | 4500 |
| 2026-05-26 | 38.45 | $38.44 | 1436 |
| 2026-05-22 | 38.37 | $38.70 | 200 |
| 2026-05-21 | 38.19 | $38.20 | 10100 |
| 2026-05-20 | 38.12 | $38.10 | 1817 |
| 2026-05-19 | 38.05 | $38.26 | 129 |
| 2026-05-18 | 37.92 | $38.09 | 1443 |
| 2026-05-15 | 37.81 | $37.68 | 902 |
| 2026-05-14 | 37.80 | $37.81 | 1300 |
| 2026-05-13 | 37.75 | $37.75 | 600 |
| 2026-05-12 | 37.70 | $37.83 | 1744 |
| 2026-05-11 | 37.61 | $37.62 | 500 |
| 2026-05-08 | 37.56 | $37.24 | 2800 |
| 2026-05-07 | 37.62 | $37.39 | 4700 |
| 2026-05-06 | 37.64 | $37.70 | 1800 |
| 2026-05-05 | 37.56 | $37.76 | 937 |
| 2026-05-04 | 37.44 | $37.57 | 1009 |
| 2026-05-01 | 37.36 | $37.80 | 1806 |
| 2026-04-30 | 37.18 | $37.96 | 1936 |
| 2026-04-29 | 36.91 | $37.26 | 1306 |
| 2026-04-28 | 36.81 | $37.07 | 847 |
| 2026-04-27 | 36.74 | $36.80 | 2300 |
| 2026-04-24 | 36.75 | $37.02 | 3645 |
| 2026-04-23 | 36.69 | $37.34 | 713 |
| 2026-04-22 | 36.52 | $36.54 | 830 |
| 2026-04-21 | 36.56 | $36.42 | 3088 |
| 2026-04-20 | 36.66 | $36.75 | 3100 |
| 2026-04-17 | 36.68 | $36.85 | 5229 |
| 2026-04-16 | 36.68 | $36.75 | 2800 |
| 2026-04-15 | 36.71 | $36.56 | 3900 |
| 2026-04-14 | 36.81 | $36.78 | 2022 |
| 2026-04-13 | 36.87 | $36.93 | 10800 |
| 2026-04-10 | 36.89 | $36.92 | 2506 |
| 2026-04-09 | 36.92 | $37.25 | 906 |
| 2026-04-08 | 36.86 | $37.14 | 900 |
| 2026-04-07 | 36.82 | $36.84 | 3000 |
| 2026-04-06 | 36.88 | $37.07 | 19745 |
| 2026-04-02 | 36.87 | $36.88 | 1200 |
| 2026-04-01 | 36.93 | $36.79 | 7809 |
| 2026-03-31 | 37.03 | $37.42 | 1000 |
| 2026-03-30 | 36.96 | $37.27 | 2528 |
| 2026-03-27 | 36.93 | $37.27 | 7936 |
| 2026-03-26 | 36.89 | $37.28 | 200 |
| 2026-03-25 | 36.84 | $37.27 | 244 |
| 2026-03-24 | 36.79 | $37.06 | 1500 |
| 2026-03-23 | 36.80 | $36.88 | 3219 |
| 2026-03-20 | 36.87 | $36.59 | 600 |
| 2026-03-19 | 37.05 | $36.84 | 627 |
| 2026-03-18 | 37.20 | $36.89 | 247 |
| 2026-03-17 | 37.37 | $37.49 | 600 |
| 2026-03-16 | 37.39 | $37.49 | 2142 |
| 2026-03-13 | 37.41 | $37.38 | 2434 |
| 2026-03-12 | 37.48 | $37.16 | 3000 |
| 2026-03-11 | 37.63 | $37.18 | 1000 |
| 2026-03-10 | 37.80 | $37.27 | 400 |
| 2026-03-09 | 37.98 | $37.47 | 2700 |
| 2026-03-06 | 38.13 | $37.42 | 416 |
| 2026-03-05 | 38.33 | $37.59 | 1800 |
| 2026-03-04 | 38.51 | $38.01 | 3200 |
| 2026-03-03 | 38.59 | $38.05 | 1600 |
| 2026-03-02 | 38.66 | $38.41 | 3441 |
| 2026-02-27 | 38.63 | $38.43 | 3036 |
| 2026-02-26 | 38.57 | $38.03 | 2309 |
| 2026-02-25 | 38.61 | $38.19 | 1733 |
| 2026-02-24 | 38.59 | $38.29 | 3100 |
| 2026-02-23 | 38.53 | $38.20 | 2200 |
| 2026-02-20 | 38.47 | $38.00 | 747 |
| 2026-02-19 | 38.45 | $37.97 | 2526 |
| 2026-02-18 | 38.41 | $38.03 | 3209 |
| 2026-02-17 | 38.33 | $37.92 | 2442 |
| 2026-02-13 | 38.25 | $38.15 | 6322 |
| 2026-02-12 | 38.06 | $38.01 | 1748 |
| 2026-02-11 | 37.86 | $38.14 | 17211 |
| 2026-02-10 | 37.56 | $37.51 | 2848 |
| 2026-02-09 | 37.38 | $37.40 | 2704 |
| 2026-02-06 | 37.18 | $37.53 | 4300 |
| 2026-02-05 | 36.88 | $37.18 | 3108 |
| 2026-02-04 | 36.61 | $37.23 | 1500 |
| 2026-02-03 | 36.25 | $36.70 | 5637 |
| 2026-02-02 | 35.98 | $36.26 | 3600 |
| 2026-01-30 | 35.77 | $36.21 | 1917 |
| 2026-01-29 | 35.53 | $35.59 | 1600 |
| 2026-01-28 | 35.42 | $35.47 | 1800 |
| 2026-01-27 | 35.32 | $35.44 | 700 |
| 2026-01-26 | 35.21 | $35.27 | 1907 |
| 2026-01-23 | 35.11 | $35.10 | 2000 |
| 2026-01-22 | 35.05 | $35.06 | 665 |
| 2026-01-21 | 34.98 | $35.14 | 1745 |
| 2026-01-20 | 34.86 | $34.76 | 2700 |
| 2026-01-16 | 34.83 | $35.10 | 2200 |
| 2026-01-15 | 34.68 | $35.07 | 2216 |
| 2026-01-14 | 34.51 | $35.05 | 2515 |
| 2026-01-13 | 34.30 | $34.51 | 1300 |
| 2026-01-12 | 34.22 | $34.42 | 2147 |
| 2026-01-09 | 34.14 | $34.44 | 5617 |
| 2026-01-08 | 34.05 | $34.28 | 4500 |
| 2026-01-07 | 33.98 | $33.72 | 1306 |
| 2026-01-06 | 34.07 | $34.12 | 15500 |
| 2026-01-05 | 34.06 | $34.06 | 5900 |
| 2026-01-02 | 34.06 | $33.92 | 7501 |
| 2025-12-31 | 34.11 | $33.79 | 3400 |
| 2025-12-30 | 34.21 | $33.97 | 5100 |
| 2025-12-29 | 34.27 | $33.95 | 3006 |
| 2025-12-26 | 34.35 | $34.32 | 1323 |
| 2025-12-24 | 34.32 | $34.37 | 1000 |
| 2025-12-23 | 34.27 | $34.23 | 4679 |
| 2025-12-22 | 34.25 | $34.25 | 4700 |
| 2025-12-19 | 34.22 | $34.01 | 1500 |
| 2025-12-18 | 34.26 | $34.12 | 5300 |
| 2025-12-17 | 34.27 | $34.25 | 4604 |
| 2025-12-16 | 34.23 | $34.03 | 2300 |
| 2025-12-15 | 34.25 | $34.41 | 2629 |
| 2025-12-12 | 34.15 | $34.21 | 4306 |
| 2025-12-11 | 34.09 | $34.06 | 5144 |
| 2025-12-10 | 34.06 | $33.97 | 3414 |
| 2025-12-09 | 34.06 | $33.60 | 1847 |
| 2025-12-08 | 34.16 | $33.71 | 2225 |
| 2025-12-05 | 34.25 | $33.96 | 1000 |
| 2025-12-04 | 34.27 | $34.06 | 2000 |
| 2025-12-03 | 34.26 | $34.23 | 3900 |
| 2025-12-02 | 34.19 | $33.98 | 1600 |
| 2025-12-01 | 34.17 | $34.14 | 4100 |
| 2025-11-28 | 34.10 | $34.41 | 735 |
| 2025-11-26 | 33.92 | $34.26 | 2930 |
| 2025-11-25 | 33.75 | $34.06 | 3800 |
| 2025-11-24 | 33.60 | $33.73 | 4100 |
| 2025-11-21 | 33.51 | $33.83 | 8439 |
| 2025-11-20 | 33.38 | $33.41 | 4318 |
| 2025-11-19 | 33.34 | $33.60 | 5600 |
| 2025-11-18 | 33.24 | $33.79 | 6123 |
| 2025-11-17 | 33.06 | $33.55 | 3343 |
| 2025-11-14 | 32.92 | $33.72 | 3900 |
| 2025-11-13 | 32.69 | $31.35 | 2300 |
| 2025-11-12 | 33.16 | $33.68 | 500 |
| 2025-11-11 | 33.00 | $33.70 | 2600 |
| 2025-11-10 | 32.81 | $33.16 | 643 |
| 2025-11-07 | 32.74 | $33.09 | 1910 |
| 2025-11-06 | 32.69 | $32.78 | 3100 |
| 2025-11-05 | 32.73 | $32.81 | 300 |
| 2025-11-04 | 32.78 | $32.61 | 8401 |
| 2025-11-03 | 32.90 | $32.54 | 2141 |
| 2025-10-31 | 33.07 | $32.85 | 2149 |
| 2025-10-30 | 33.19 | $32.83 | 3700 |
| 2025-10-29 | 33.34 | $32.96 | 1209 |
| 2025-10-28 | 33.49 | $33.28 | 38400 |
| 2025-10-27 | 33.57 | $33.64 | 400 |
| 2025-10-24 | 33.55 | $33.51 | 900 |
| 2025-10-23 | 33.57 | $33.61 | 4200 |
| 2025-10-22 | 33.56 | $33.74 | 2900 |
| 2025-10-21 | 33.51 | $33.72 | 323 |
| 2025-10-20 | 33.46 | $33.75 | 4129 |
| 2025-10-17 | 33.39 | $33.57 | 1100 |
| 2025-10-16 | 33.37 | $33.28 | 1111 |
| 2025-10-15 | 33.43 | $33.49 | 700 |
| 2025-10-14 | 33.43 | $33.59 | 738 |
| 2025-10-13 | 33.42 | $33.34 | 1400 |
| 2025-10-10 | 33.48 | $33.23 | 1700 |
| 2025-10-09 | 33.58 | $33.48 | 4200 |
| 2025-10-08 | 33.64 | $33.60 | 5500 |
| 2025-10-07 | 33.67 | $33.70 | 1500 |
| 2025-10-06 | 33.67 | $33.66 | 23618 |
| 2025-10-03 | 33.69 | $33.78 | 2300 |
| 2025-10-02 | 33.68 | $33.64 | 3600 |
| 2025-10-01 | 33.71 | $33.77 | 7320 |
| 2025-09-30 | 33.70 | $33.92 | 2026 |
| 2025-09-29 | 33.65 | $33.70 | 6843 |
| 2025-09-26 | 33.65 | $33.83 | 827 |
| 2025-09-25 | 33.62 | $33.59 | 4148 |
| 2025-09-24 | 33.66 | $33.78 | 2800 |
| 2025-09-23 | 33.64 | $33.76 | 1817 |
| 2025-09-22 | 33.63 | $33.54 | 3230 |
| 2025-09-19 | 33.69 | $33.61 | 1942 |
| 2025-09-18 | 33.74 | $33.74 | 3316 |
| 2025-09-17 | 33.77 | $33.75 | 2200 |
| 2025-09-16 | 33.79 | $33.63 | 6200 |
| 2025-09-15 | 33.86 | $33.61 | 500 |
| 2025-09-12 | 33.94 | $33.84 | 1400 |
| 2025-09-11 | 33.98 | $34.09 | 2634 |
| 2025-09-10 | 33.94 | $33.72 | 3045 |
| 2025-09-09 | 34.01 | $33.75 | 2020 |
| 2025-09-08 | 34.08 | $33.71 | 4828 |
| 2025-09-05 | 34.18 | $33.88 | 4608 |
| 2025-09-04 | 34.24 | $33.96 | 3345 |
| 2025-09-03 | 34.29 | $33.91 | 1223 |
| 2025-09-02 | 34.36 | $34.18 | 3127 |
| 2025-08-29 | 34.35 | $34.31 | 2600 |
| 2025-08-28 | 34.30 | $34.19 | 2898 |
| 2025-08-27 | 34.26 | $34.29 | 2900 |
| 2025-08-26 | 34.19 | $34.20 | 1709 |
| 2025-08-25 | 34.12 | $34.27 | 3018 |
| 2025-08-22 | 34.01 | $34.50 | 600 |
| 2025-08-21 | 33.79 | $33.96 | 515 |
| 2025-08-20 | 33.70 | $33.95 | 3000 |
| 2025-08-19 | 33.58 | $33.82 | 1000 |
| 2025-08-18 | 33.48 | $33.58 | 1600 |
| 2025-08-15 | 33.44 | $33.69 | 700 |
| 2025-08-14 | 33.34 | $33.72 | 2200 |
| 2025-08-13 | 33.22 | $33.76 | 6100 |
| 2025-08-12 | 33.05 | $33.31 | 1200 |
| 2025-08-11 | 32.99 | $33.01 | 818 |
| 2025-08-08 | 33.02 | $33.16 | 2919 |
| 2025-08-07 | 33.00 | $32.99 | 400 |
| 2025-08-06 | 33.04 | $32.91 | 3000 |
| 2025-08-05 | 33.11 | $32.99 | 1529 |
| 2025-08-04 | 33.17 | $32.90 | 3100 |
| 2025-08-01 | 33.28 | $32.67 | 3700 |
| 2025-07-31 | 33.47 | $32.82 | 1705 |
| 2025-07-30 | 33.67 | $33.29 | 2900 |
| 2025-07-29 | 33.75 | $33.62 | 4100 |
| 2025-07-28 | 33.74 | $33.61 | 8134 |
| 2025-07-25 | 33.72 | $33.75 | 4616 |
| 2025-07-24 | 33.66 | $33.68 | 5900 |
| 2025-07-23 | 33.60 | $33.78 | 7100 |
| 2025-07-22 | 33.48 | $33.70 | 3522 |
| 2025-07-21 | 33.37 | $33.18 | 2204 |
| 2025-07-18 | 33.39 | $33.21 | 1713 |
| 2025-07-17 | 33.40 | $33.35 | 2900 |
| 2025-07-16 | 33.37 | $33.07 | 3514 |
| 2025-07-15 | 33.41 | $32.89 | 5600 |
| 2025-07-14 | 33.51 | $33.35 | 2100 |
| 2025-07-11 | 33.48 | $33.49 | 4419 |
| 2025-07-10 | 33.40 | $33.65 | 3600 |
| 2025-07-09 | 33.24 | $33.34 | 4200 |
| 2025-07-08 | 33.14 | $33.29 | 3100 |
| 2025-07-07 | 33.04 | $32.95 | 3615 |
| 2025-07-03 | 33.01 | $33.27 | 17247 |
| 2025-07-02 | 32.86 | $33.20 | 27834 |
| 2025-07-01 | 32.71 | $32.93 | 1218 |
| 2025-06-30 | 32.60 | $32.64 | 2703 |
| 2025-06-27 | 32.56 | $32.60 | 4721 |
| 2025-06-26 | 32.53 | $32.47 | 6024 |
| 2025-06-25 | 32.52 | $32.30 | 4300 |
| 2025-06-24 | 32.56 | $32.56 | 2421 |
| 2025-06-23 | 32.53 | $32.41 | 2549 |
| 2025-06-20 | 32.54 | $32.29 | 2512 |
| 2025-06-18 | 32.58 | $32.25 | 2040 |
| 2025-06-17 | 32.64 | $32.33 | 5900 |
| 2025-06-16 | 32.68 | $32.59 | 400 |
| 2025-06-13 | 32.65 | $32.52 | 2900 |
| 2025-06-12 | 32.63 | $32.75 | 12000 |
| 2025-06-11 | 32.52 | $32.68 | 11200 |
| 2025-06-10 | 32.42 | $32.71 | 1500 |
| 2025-06-09 | 32.27 | $32.39 | 4300 |
| 2025-06-06 | 32.19 | $32.22 | 3133 |
| 2025-06-05 | 32.15 | $31.91 | 1100 |
| 2025-06-04 | 32.19 | $32.06 | 3741 |
| 2025-06-03 | 32.20 | $32.22 | 1219 |
| 2025-06-02 | 32.15 | $32.04 | 4218 |
| 2025-05-30 | 32.14 | $32.02 | 4031 |
| 2025-05-29 | 32.14 | $31.98 | 7500 |
| 2025-05-28 | 32.14 | $31.80 | 11200 |
| 2025-05-27 | 32.21 | $32.10 | 3700 |
| 2025-05-23 | 32.18 | $31.74 | 1115 |
| 2025-05-22 | 32.26 | $31.76 | 748 |
| 2025-05-21 | 32.35 | $31.87 | 1340 |
| 2025-05-20 | 32.42 | $32.43 | 831 |
| 2025-05-19 | 32.33 | $32.51 | 1973 |
| 2025-05-16 | 32.18 | $32.48 | 1739 |
| 2025-05-15 | 32.00 | $32.25 | 4200 |
| 2025-05-14 | 31.86 | $31.83 | 18516 |
| 2025-05-13 | 31.81 | $32.12 | 7007 |
| 2025-05-12 | 31.67 | $32.27 | 8200 |
| 2025-05-09 | 31.44 | $31.56 | 14731 |
| 2025-05-08 | 31.38 | $31.57 | 7400 |
| 2025-05-07 | 31.31 | $31.36 | 12900 |
| 2025-05-06 | 31.30 | $31.29 | 5900 |
| 2025-05-05 | 31.31 | $31.47 | 500 |
| 2025-05-02 | 31.26 | $31.75 | 2919 |
| 2025-05-01 | 31.12 | $31.39 | 7227 |
| 2025-04-30 | 31.07 | $31.60 | 6005 |
| 2025-04-29 | 30.94 | $31.62 | 2523 |
| 2025-04-28 | 30.78 | $31.47 | 6100 |
| 2025-04-25 | 30.65 | $31.36 | 10024 |
| 2025-04-24 | 30.53 | $31.48 | 4000 |
| 2025-04-23 | 30.36 | $31.15 | 3818 |
| 2025-04-22 | 30.26 | $31.15 | 4649 |
| 2025-04-21 | 30.16 | $30.55 | 10700 |
| 2025-04-17 | 30.25 | $31.03 | 4713 |
| 2025-04-16 | 30.21 | $30.52 | 7100 |
| 2025-04-15 | 30.35 | $30.87 | 2100 |
| 2025-04-14 | 30.42 | $31.05 | 9516 |
| 2025-04-11 | 30.47 | $30.67 | 5047 |
| 2025-04-10 | 30.67 | $30.31 | 6400 |
| 2025-04-09 | 31.05 | $31.32 | 13242 |
| 2025-04-08 | 31.20 | $29.50 | 27217 |
| 2025-04-07 | 31.98 | $30.18 | 37700 |
| 2025-04-04 | 32.72 | $30.56 | 48139 |
| 2025-04-03 | 33.51 | $32.44 | 18500 |
| 2025-04-02 | 33.88 | $33.66 | 3900 |
| 2025-04-01 | 33.95 | $33.59 | 6631 |
| 2025-03-31 | 34.05 | $34.11 | 24809 |
| 2025-03-28 | 34.00 | $33.73 | 12128 |
| 2025-03-27 | 34.07 | $33.98 | 4946 |
| 2025-03-26 | 34.07 | $34.03 | 34800 |
| 2025-03-25 | 34.05 | $33.83 | 8012 |
| 2025-03-24 | 34.08 | $34.15 | 11000 |
| 2025-03-21 | 34.02 | $33.91 | 6300 |
| 2025-03-20 | 34.02 | $34.11 | 12307 |
| 2025-03-19 | 33.95 | $34.11 | 3200 |
| 2025-03-18 | 33.86 | $34.05 | 6100 |
| 2025-03-17 | 33.78 | $34.07 | 7675 |
| 2025-03-14 | 33.66 | $33.70 | 17045 |
| 2025-03-13 | 33.63 | $33.22 | 6334 |
| 2025-03-12 | 33.75 | $33.23 | 60300 |
| 2025-03-11 | 33.89 | $33.58 | 14925 |
| 2025-03-10 | 33.94 | $34.06 | 9323 |
| 2025-03-07 | 33.86 | $34.06 | 12814 |
| 2025-03-06 | 33.75 | $33.54 | 8132 |
| 2025-03-05 | 33.77 | $33.50 | 12800 |
| 2025-03-04 | 33.81 | $33.43 | 3900 |
| 2025-03-03 | 33.88 | $33.88 | 12000 |
| 2025-02-28 | 33.82 | $34.01 | 10218 |
| 2025-02-27 | 33.70 | $33.55 | 28800 |
| 2025-02-26 | 33.70 | $33.50 | 8600 |
| 2025-02-25 | 33.70 | $33.89 | 7400 |
| 2025-02-24 | 33.58 | $33.83 | 3603 |
| 2025-02-21 | 33.45 | $33.65 | 5800 |
| 2025-02-20 | 33.35 | $33.65 | 1400 |
| 2025-02-19 | 33.22 | $33.41 | 7419 |
| 2025-02-18 | 33.13 | $33.17 | 2648 |
| 2025-02-14 | 33.11 | $33.02 | 2200 |
| 2025-02-13 | 33.12 | $33.12 | 4000 |
| 2025-02-12 | 33.11 | $32.93 | 5100 |
| 2025-02-11 | 33.15 | $33.22 | 4400 |
| 2025-02-10 | 33.11 | $33.04 | 3618 |
| 2025-02-07 | 33.12 | $32.79 | 13613 |
| 2025-02-06 | 33.21 | $32.96 | 2924 |
| 2025-02-05 | 33.27 | $33.17 | 5134 |
| 2025-02-04 | 33.26 | $32.99 | 3300 |
| 2025-02-03 | 33.32 | $33.11 | 13400 |
| 2025-01-31 | 33.34 | $33.09 | 3100 |
| 2025-01-30 | 33.37 | $33.26 | 3800 |
| 2025-01-29 | 33.36 | $33.33 | 5900 |
| 2025-01-28 | 33.32 | $33.38 | 9300 |
| 2025-01-27 | 33.25 | $33.65 | 3200 |
| 2025-01-24 | 33.07 | $33.21 | 2325 |
| 2025-01-23 | 33.00 | $33.22 | 2524 |
| 2025-01-22 | 32.91 | $33.02 | 6500 |
| 2025-01-21 | 32.86 | $33.41 | 7200 |
| 2025-01-17 | 32.68 | $33.28 | 6000 |
| 2025-01-16 | 32.51 | $33.16 | 21100 |
| 2025-01-15 | 32.33 | $32.85 | 900 |
| 2025-01-14 | 32.23 | $32.63 | 3700 |
| 2025-01-13 | 32.18 | $32.46 | 6000 |
| 2025-01-10 | 32.17 | $32.13 | 8100 |
| 2025-01-08 | 32.28 | $32.55 | 5231 |
| 2025-01-07 | 32.29 | $32.52 | 2900 |
| 2025-01-06 | 32.31 | $32.43 | 8000 |
| 2025-01-03 | 32.38 | $32.72 | 2014 |
| 2025-01-02 | 32.38 | $32.58 | 5200 |
| 2024-12-31 | 32.44 | $32.56 | 4046 |
| 2024-12-30 | 32.52 | $32.44 | 4346 |
| 2024-12-27 | 32.67 | $32.67 | 1608 |
| 2024-12-26 | 32.78 | $33.18 | 11036 |
| 2024-12-24 | 32.77 | $33.16 | 3944 |
| 2024-12-23 | 32.77 | $32.97 | 5200 |
| 2024-12-20 | 32.84 | $32.84 | 1442 |
| 2024-12-19 | 32.97 | $32.50 | 16200 |
| 2024-12-18 | 33.25 | $32.64 | 25543 |
| 2024-12-17 | 33.55 | $33.37 | 12800 |
| 2024-12-16 | 33.70 | $33.38 | 10800 |
| 2024-12-13 | 33.88 | $33.71 | 22806 |
| 2024-12-12 | 34.00 | $33.76 | 2208 |
| 2024-12-11 | 34.13 | $33.77 | 100 |
| 2024-12-10 | 34.30 | $33.98 | 1700 |
| 2024-12-09 | 34.43 | $34.09 | 4500 |
| 2024-12-06 | 34.56 | $34.21 | 6300 |
| 2024-12-05 | 34.68 | $34.46 | 4147 |
| 2024-12-04 | 34.75 | $34.33 | 4013 |
| 2024-12-03 | 34.87 | $34.69 | 1700 |
| 2024-12-02 | 34.90 | $34.82 | 4000 |
| 2024-11-29 | 34.90 | $35.09 | 500 |
| 2024-11-27 | 34.81 | $34.99 | 900 |
| 2024-11-26 | 34.73 | $34.93 | 825 |
| 2024-11-25 | 34.65 | $34.94 | 3600 |
| 2024-11-22 | 34.55 | $34.96 | 7849 |
| 2024-11-21 | 34.42 | $34.71 | 4300 |
| 2024-11-20 | 34.34 | $34.36 | 801 |
| 2024-11-19 | 34.36 | $34.26 | 3236 |
| 2024-11-18 | 34.41 | $34.42 | 700 |
| 2024-11-15 | 34.43 | $34.24 | 5438 |
| 2024-11-14 | 34.50 | $34.41 | 900 |
| 2024-11-13 | 34.54 | $34.57 | 920 |
| 2024-11-12 | 34.54 | $34.44 | 2000 |
| 2024-11-11 | 34.58 | $34.70 | 6100 |
| 2024-11-08 | 34.55 | $34.88 | 1325 |
| 2024-11-07 | 34.45 | $34.72 | 11702 |
| 2024-11-06 | 34.38 | $34.91 | 40324 |
| 2024-11-05 | 34.24 | $34.42 | 10000 |
| 2024-11-04 | 34.22 | $34.16 | 1600 |
| 2024-11-01 | 34.29 | $34.20 | 6043 |
| 2024-10-31 | 34.36 | $34.33 | 7500 |
| 2024-10-30 | 34.40 | $34.26 | 2545 |
| 2024-10-29 | 34.48 | $34.18 | 715 |
| 2024-10-28 | 34.60 | $34.46 | 3400 |
| 2024-10-25 | 34.67 | $34.35 | 16900 |
| 2024-10-24 | 34.77 | $34.62 | 1700 |
| 2024-10-23 | 34.82 | $34.64 | 900 |
| 2024-10-22 | 34.87 | $34.80 | 1230 |
| 2024-10-21 | 34.88 | $34.71 | 2904 |
| 2024-10-18 | 34.91 | $35.04 | 534 |
| 2024-10-17 | 34.85 | $35.00 | 600 |
| 2024-10-16 | 34.78 | $34.98 | 2403 |
| 2024-10-15 | 34.70 | $34.85 | 2112 |
| 2024-10-14 | 34.65 | $34.93 | 1740 |
| 2024-10-11 | 34.55 | $34.77 | 4900 |
| 2024-10-10 | 34.49 | $34.52 | 3442 |
| 2024-10-09 | 34.49 | $34.57 | 2220 |
| 2024-10-08 | 34.47 | $34.29 | 1100 |
| 2024-10-07 | 34.54 | $34.40 | 1800 |
| 2024-10-04 | 34.58 | $34.55 | 3800 |
| 2024-10-03 | 34.59 | $34.44 | 2400 |
| 2024-10-02 | 34.63 | $34.57 | 3823 |
| 2024-10-01 | 34.64 | $34.59 | 1800 |
| 2024-09-30 | 34.64 | $34.76 | 4514 |
| 2024-09-27 | 34.58 | $34.63 | 906 |
| 2024-09-26 | 34.56 | $34.38 | 2933 |
| 2024-09-25 | 34.60 | $34.34 | 21300 |
| 2024-09-24 | 34.66 | $34.67 | 6800 |
| 2024-09-23 | 34.62 | $34.67 | 9900 |
| 2024-09-20 | 34.58 | $34.51 | 2900 |
| 2024-09-19 | 34.57 | $34.49 | 6400 |
| 2024-09-18 | 34.57 | $34.47 | 2412 |
| 2024-09-17 | 34.56 | $34.57 | 5900 |
| 2024-09-16 | 34.52 | $34.67 | 9600 |
| 2024-09-13 | 34.43 | $34.42 | 1526 |
| 2024-09-12 | 34.40 | $34.18 | 1900 |
| 2024-09-11 | 34.44 | $34.10 | 11607 |
| 2024-09-10 | 34.50 | $34.31 | 2102 |
| 2024-09-09 | 34.50 | $34.35 | 2800 |
| 2024-09-06 | 34.49 | $34.04 | 2428 |
| 2024-09-05 | 34.56 | $34.27 | 10727 |
| 2024-09-04 | 34.57 | $34.47 | 5100 |
| 2024-09-03 | 34.52 | $34.41 | 2800 |
| 2024-08-30 | 34.46 | $34.52 | 1500 |
| 2024-08-29 | 34.35 | $34.32 | 800 |
| 2024-08-28 | 34.27 | $34.20 | 7847 |
| 2024-08-27 | 34.20 | $34.24 | 8000 |
| 2024-08-26 | 34.09 | $34.25 | 8909 |
| 2024-08-23 | 33.96 | $34.08 | 2400 |
| 2024-08-22 | 33.84 | $33.79 | 4100 |
| 2024-08-21 | 33.78 | $33.85 | 10000 |
| 2024-08-20 | 33.68 | $33.72 | 2014 |
| 2024-08-19 | 33.60 | $33.80 | 6000 |
| 2024-08-16 | 33.46 | $33.63 | 6600 |
| 2024-08-15 | 33.35 | $33.53 | 1425 |
| 2024-08-14 | 33.24 | $33.31 | 7300 |
| 2024-08-13 | 33.17 | $33.27 | 13600 |
| 2024-08-12 | 33.09 | $32.93 | 3400 |
| 2024-08-09 | 33.10 | $33.00 | 3100 |
| 2024-08-08 | 33.08 | $33.06 | 13002 |
| 2024-08-07 | 33.04 | $32.63 | 3300 |
| 2024-08-06 | 33.12 | $32.61 | 22000 |
| 2024-08-05 | 33.21 | $32.46 | 4800 |
| 2024-08-02 | 33.38 | $33.28 | 1308 |
| 2024-08-01 | 33.30 | $33.23 | 4900 |
| 2024-07-31 | 33.22 | $33.13 | 5007 |
| 2024-07-30 | 33.15 | $33.27 | 8800 |
| 2024-07-29 | 33.01 | $33.14 | 13714 |
| 2024-07-26 | 32.88 | $33.10 | 2300 |
| 2024-07-25 | 32.72 | $32.86 | 710 |
| 2024-07-24 | 32.60 | $32.61 | 4200 |
| 2024-07-23 | 32.52 | $32.37 | 6029 |
| 2024-07-22 | 32.50 | $32.57 | 8143 |
| 2024-07-19 | 32.41 | $32.55 | 5800 |
| 2024-07-18 | 32.30 | $32.70 | 4036 |
| 2024-07-17 | 32.11 | $32.81 | 7424 |
| 2024-07-16 | 31.85 | $32.29 | 9022 |
| 2024-07-15 | 31.69 | $31.99 | 13809 |
| 2024-07-12 | 31.59 | $32.01 | 7700 |
| 2024-07-11 | 31.46 | $31.83 | 2000 |
| 2024-07-10 | 31.37 | $31.54 | 2700 |
| 2024-07-09 | 31.34 | $31.27 | 10523 |
| 2024-07-08 | 31.40 | $31.26 | 9420 |
| 2024-07-05 | 31.48 | $31.38 | 7928 |
| 2024-07-03 | 31.54 | $31.37 | 6500 |
| 2024-07-02 | 31.61 | $31.41 | 32400 |
| 2024-07-01 | 31.69 | $31.40 | 9509 |
| 2024-06-28 | 31.79 | $31.73 | 5715 |
| 2024-06-27 | 31.81 | $31.78 | 3746 |
| 2024-06-26 | 31.82 | $31.85 | 3300 |
| 2024-06-25 | 31.81 | $32.04 | 614 |
| 2024-06-24 | 31.73 | $32.24 | 8233 |
| 2024-06-21 | 31.57 | $31.80 | 6823 |
| 2024-06-20 | 31.52 | $31.76 | 18208 |
| 2024-06-18 | 31.48 | $31.53 | 9418 |
| 2024-06-17 | 31.49 | $31.47 | 7828 |
| 2024-06-14 | 31.54 | $31.36 | 9700 |
| 2024-06-13 | 31.63 | $31.45 | 9445 |
| 2024-06-12 | 31.71 | $31.58 | 15316 |
| 2024-06-11 | 31.77 | $31.73 | 200 |
| 2024-06-10 | 31.79 | $31.83 | 1700 |
| 2024-06-07 | 31.79 | $31.84 | 12600 |
| 2024-06-06 | 31.79 | $31.90 | 5242 |
| 2024-06-05 | 31.77 | $31.87 | 8300 |
| 2024-06-04 | 31.75 | $31.96 | 1600 |
| 2024-06-03 | 31.70 | $31.80 | 13005 |
| 2024-05-31 | 31.70 | $31.92 | 9447 |
| 2024-05-30 | 31.65 | $31.29 | 13746 |
| 2024-05-29 | 31.80 | $31.13 | 16400 |
| 2024-05-28 | 32.03 | $31.46 | 4400 |
| 2024-05-24 | 32.20 | $31.71 | 5400 |
| 2024-05-23 | 32.33 | $31.76 | 10622 |
| 2024-05-22 | 32.47 | $32.23 | 2635 |
| 2024-05-21 | 32.49 | $32.35 | 5201 |
| 2024-05-20 | 32.47 | $32.36 | 1426 |
| 2024-05-17 | 32.44 | $32.53 | 1502 |
| 2024-05-16 | 32.33 | $32.49 | 8700 |
| 2024-05-15 | 32.22 | $32.44 | 23400 |
| 2024-05-14 | 32.09 | $32.24 | 5947 |
| 2024-05-13 | 31.99 | $32.17 | 3800 |
| 2024-05-10 | 31.89 | $32.15 | 1324 |
| 2024-05-09 | 31.77 | $32.08 | 3000 |
| 2024-05-08 | 31.65 | $31.82 | 10012 |
| 2024-05-07 | 31.58 | $31.77 | 9100 |
| 2024-05-06 | 31.51 | $31.58 | 18300 |
| 2024-05-03 | 31.49 | $31.54 | 12617 |
| 2024-05-02 | 31.47 | $31.40 | 26708 |
| 2024-05-01 | 31.49 | $31.37 | 6400 |
| 2024-04-30 | 31.52 | $31.45 | 2402 |
| 2024-04-29 | 31.54 | $31.72 | 5200 |
| 2024-04-26 | 31.48 | $31.56 | 9100 |
| 2024-04-25 | 31.45 | $31.74 | 3619 |
| 2024-04-24 | 31.35 | $31.85 | 5913 |
| 2024-04-23 | 31.20 | $31.72 | 4000 |
| 2024-04-22 | 31.07 | $31.57 | 5531 |
| 2024-04-19 | 30.95 | $31.31 | 4244 |
| 2024-04-18 | 30.89 | $30.91 | 3300 |
| 2024-04-17 | 30.95 | $30.81 | 16300 |
| 2024-04-16 | 31.06 | $30.66 | 10700 |
| 2024-04-15 | 31.25 | $30.84 | 4100 |
| 2024-04-12 | 31.42 | $30.92 | 4647 |
| 2024-04-11 | 31.60 | $31.33 | 5900 |
| 2024-04-10 | 31.69 | $31.44 | 14700 |
| 2024-04-09 | 31.77 | $31.72 | 6700 |
| 2024-04-08 | 31.77 | $31.49 | 1800 |
| 2024-04-05 | 31.84 | $31.52 | 10901 |
| 2024-04-04 | 31.92 | $31.46 | 5741 |
| 2024-04-03 | 32.03 | $31.71 | 9919 |
| 2024-04-02 | 32.08 | $31.90 | 3826 |
| 2024-04-01 | 32.08 | $31.96 | 13015 |
| 2024-03-28 | 32.06 | $32.30 | 11939 |
| 2024-03-27 | 31.91 | $32.13 | 3113 |
| 2024-03-26 | 31.79 | $31.65 | 7019 |
| 2024-03-25 | 31.78 | $31.70 | 20800 |
| 2024-03-22 | 31.75 | $31.64 | 1900 |
| 2024-03-21 | 31.73 | $31.77 | 16817 |
| 2024-03-20 | 31.66 | $31.65 | 16812 |
| 2024-03-19 | 31.61 | $31.62 | 13022 |
| 2024-03-18 | 31.56 | $31.47 | 8746 |
| 2024-03-15 | 31.53 | $31.34 | 10300 |
| 2024-03-14 | 31.54 | $31.42 | 7201 |
| 2024-03-13 | 31.52 | $31.65 | 3500 |
| 2024-03-12 | 31.42 | $31.65 | 13817 |
| 2024-03-11 | 31.29 | $31.63 | 7900 |
| 2024-03-08 | 31.14 | $31.33 | 4224 |
| 2024-03-07 | 31.05 | $31.18 | 127649 |
| 2024-03-06 | 30.98 | $31.16 | 6800 |
| 2024-03-05 | 30.91 | $30.90 | 4100 |
| 2024-03-04 | 30.90 | $30.93 | 6700 |
| 2024-03-01 | 30.88 | $30.88 | 6700 |
| 2024-02-29 | 30.87 | $30.91 | 3405 |
| 2024-02-28 | 30.84 | $30.84 | 6125 |
| 2024-02-27 | 30.84 | $30.84 | 24113 |
| 2024-02-26 | 30.83 | $30.91 | 2200 |
| 2024-02-23 | 30.79 | $31.17 | 806 |
| 2024-02-22 | 30.67 | $31.06 | 12738 |
| 2024-02-21 | 30.55 | $30.95 | 33700 |
| 2024-02-20 | 30.44 | $30.70 | 9908 |
| 2024-02-16 | 30.40 | $30.58 | 7700 |
| 2024-02-15 | 30.38 | $30.63 | 7306 |
| 2024-02-14 | 30.35 | $30.31 | 1131 |
| 2024-02-13 | 30.41 | $30.25 | 6014 |
| 2024-02-12 | 30.51 | $30.66 | 5233 |
| 2024-02-09 | 30.51 | $30.40 | 5800 |
| 2024-02-08 | 30.59 | $30.50 | 2230 |
| 2024-02-07 | 30.66 | $30.57 | 2900 |
| 2024-02-06 | 30.72 | $30.68 | 5925 |
| 2024-02-05 | 30.77 | $30.52 | 9128 |
| 2024-02-02 | 30.87 | $30.91 | 51047 |
| 2024-02-01 | 30.88 | $31.05 | 5400 |
| 2024-01-31 | 30.84 | $30.79 | 8500 |
| 2024-01-30 | 30.88 | $31.03 | 3733 |
| 2024-01-29 | 30.85 | $31.00 | 5022 |
| 2024-01-26 | 30.83 | $30.93 | 4400 |
| 2024-01-25 | 30.82 | $30.91 | 7900 |
| 2024-01-24 | 30.82 | $30.64 | 14633 |
| 2024-01-23 | 30.91 | $30.88 | 7700 |
| 2024-01-22 | 30.94 | $30.86 | 7700 |
| 2024-01-19 | 30.99 | $30.92 | 3206 |
| 2024-01-18 | 31.02 | $30.78 | 8200 |
| 2024-01-17 | 31.11 | $30.75 | 9100 |
| 2024-01-16 | 31.23 | $30.90 | 11124 |
| 2024-01-12 | 31.32 | $31.16 | 5600 |
| 2024-01-11 | 31.34 | $31.04 | 8305 |
| 2024-01-10 | 31.41 | $31.21 | 6600 |
| 2024-01-09 | 31.43 | $31.28 | 9318 |
| 2024-01-08 | 31.43 | $31.46 | 10735 |
| 2024-01-05 | 31.37 | $31.26 | 31024 |
| 2024-01-04 | 31.36 | $31.26 | 22800 |
| 2024-01-03 | 31.34 | $31.34 | 11205 |
| 2024-01-02 | 31.29 | $31.35 | 7618 |
| 2023-12-29 | 31.21 | $31.01 | 7100 |
| 2023-12-28 | 31.22 | $31.03 | 8000 |
| 2023-12-27 | 31.23 | $30.95 | 13900 |
| 2023-12-26 | 31.25 | $31.21 | 14113 |
| 2023-12-22 | 31.20 | $31.07 | 4202 |
| 2023-12-21 | 31.17 | $30.94 | 15923 |
| 2023-12-20 | 31.17 | $30.77 | 17406 |
| 2023-12-19 | 31.21 | $31.23 | 8900 |
| 2023-12-18 | 31.11 | $31.06 | 4000 |
| 2023-12-15 | 31.04 | $30.93 | 9649 |
| 2023-12-14 | 30.99 | $31.12 | 12918 |
| 2023-12-13 | 30.86 | $31.10 | 24446 |
| 2023-12-12 | 30.71 | $30.63 | 24149 |
| 2023-12-11 | 30.66 | $30.64 | 12900 |
| 2023-12-08 | 30.60 | $30.39 | 28400 |
| 2023-12-07 | 30.59 | $30.39 | 6000 |
| 2023-12-06 | 30.58 | $30.39 | 107018 |
| 2023-12-05 | 30.56 | $30.40 | 84300 |
| 2023-12-04 | 30.53 | $30.63 | 48005 |
| 2023-12-01 | 30.42 | $30.56 | 4003 |
| 2023-11-30 | 30.29 | $30.33 | 3000 |
| 2023-11-29 | 30.21 | $30.09 | 11915 |
| 2023-11-28 | 30.18 | $30.11 | 3210 |
| 2023-11-27 | 30.13 | $30.09 | 11800 |
| 2023-11-24 | 30.08 | $30.23 | 2000 |
| 2023-11-22 | 29.97 | $30.12 | 5117 |
| 2023-11-21 | 29.86 | $29.99 | 4300 |
| 2023-11-20 | 29.77 | $29.92 | 10100 |
| 2023-11-17 | 29.69 | $29.88 | 2500 |
| 2023-11-16 | 29.59 | $29.79 | 5340 |
| 2023-11-15 | 29.50 | $29.88 | 9100 |
| 2023-11-14 | 29.36 | $29.65 | 14941 |
| 2023-11-13 | 29.27 | $29.23 | 2409 |
| 2023-11-10 | 29.29 | $29.29 | 13900 |
| 2023-11-09 | 29.30 | $29.08 | 2900 |
| 2023-11-08 | 29.38 | $29.43 | 2720 |
| 2023-11-07 | 29.36 | $29.58 | 4015 |
| 2023-11-06 | 29.30 | $29.72 | 7700 |
| 2023-11-03 | 29.19 | $29.81 | 5121 |
| 2023-11-02 | 29.02 | $29.63 | 14200 |
| 2023-11-01 | 28.88 | $29.12 | 139100 |
| 2023-10-31 | 28.88 | $29.01 | 2900 |
| 2023-10-30 | 28.91 | $28.83 | 5800 |
| 2023-10-27 | 29.02 | $28.49 | 8320 |
| 2023-10-26 | 29.27 | $29.04 | 6000 |
| 2023-10-25 | 29.41 | $29.38 | 7600 |
| 2023-10-24 | 29.47 | $29.46 | 5100 |
| 2023-10-23 | 29.52 | $29.30 | 5235 |
| 2023-10-20 | 29.64 | $29.59 | 7600 |
| 2023-10-19 | 29.70 | $29.75 | 2447 |
| 2023-10-18 | 29.72 | $29.94 | 12728 |
| 2023-10-17 | 29.70 | $30.12 | 8009 |
| 2023-10-16 | 29.62 | $30.16 | 9442 |
| 2023-10-13 | 29.51 | $29.82 | 5500 |
| 2023-10-12 | 29.49 | $29.68 | 5000 |
| 2023-10-11 | 29.53 | $29.91 | 5100 |
| 2023-10-10 | 29.50 | $30.00 | 22504 |
| 2023-10-09 | 29.45 | $29.85 | 7204 |
| 2023-10-06 | 29.45 | $29.57 | 15300 |
| 2023-10-05 | 29.54 | $29.40 | 5330 |
| 2023-10-04 | 29.72 | $29.53 | 418400 |
| 2023-10-03 | 29.90 | $29.46 | 9825 |
| 2023-10-02 | 30.16 | $29.64 | 4120 |
| 2023-09-29 | 30.42 | $30.26 | 3128 |
| 2023-09-28 | 30.54 | $30.36 | 1400 |
| 2023-09-27 | 30.67 | $30.29 | 8800 |
| 2023-09-26 | 30.85 | $30.45 | 5200 |
| 2023-09-25 | 31.03 | $30.83 | 15705 |
| 2023-09-22 | 31.12 | $30.85 | 8822 |
| 2023-09-21 | 31.23 | $30.98 | 10304 |
| 2023-09-20 | 31.33 | $31.37 | 2200 |
| 2023-09-19 | 31.33 | $31.39 | 6800 |
| 2023-09-18 | 31.31 | $31.43 | 35200 |
| 2023-09-15 | 31.29 | $31.41 | 4700 |
| 2023-09-14 | 31.27 | $31.67 | 6635 |
| 2023-09-13 | 31.16 | $31.36 | 4705 |
| 2023-09-12 | 31.13 | $31.28 | 6900 |
| 2023-09-11 | 31.12 | $31.24 | 6524 |
| 2023-09-08 | 31.12 | $31.11 | 5800 |
| 2023-09-07 | 31.17 | $31.03 | 28100 |
| 2023-09-06 | 31.26 | $31.03 | 29500 |
| 2023-09-05 | 31.37 | $31.23 | 24425 |
| 2023-09-01 | 31.44 | $31.54 | 3200 |
| 2023-08-31 | 31.44 | $31.65 | 14400 |
| 2023-08-30 | 31.40 | $31.74 | 22200 |
| 2023-08-29 | 31.32 | $31.75 | 10200 |
| 2023-08-28 | 31.23 | $31.49 | 10642 |
| 2023-08-25 | 31.20 | $31.40 | 14504 |
| 2023-08-24 | 31.20 | $31.24 | 6200 |
| 2023-08-23 | 31.26 | $31.41 | 16221 |
| 2023-08-22 | 31.28 | $31.23 | 10843 |
| 2023-08-21 | 31.36 | $31.37 | 700 |
| 2023-08-18 | 31.42 | $31.34 | 6200 |
| 2023-08-17 | 31.51 | $31.33 | 5000 |
| 2023-08-16 | 31.62 | $31.30 | 32546 |
| 2023-08-15 | 31.77 | $31.48 | 6700 |
| 2023-08-14 | 31.90 | $31.84 | 19324 |
| 2023-08-11 | 31.94 | $31.91 | 13720 |
| 2023-08-10 | 31.97 | $31.81 | 20501 |
| 2023-08-09 | 32.04 | $31.83 | 1600 |
| 2023-08-08 | 32.11 | $31.91 | 3500 |
| 2023-08-07 | 32.18 | $32.05 | 4125 |
| 2023-08-04 | 32.21 | $31.73 | 2124 |
| 2023-08-03 | 32.35 | $31.89 | 12934 |
| 2023-08-02 | 32.47 | $32.05 | 4713 |
| 2023-08-01 | 32.56 | $32.27 | 1931 |
| 2023-07-31 | 32.60 | $32.36 | 7101 |
| 2023-07-28 | 32.61 | $32.48 | 2511 |
| 2023-07-27 | 32.58 | $32.38 | 3417 |
| 2023-07-26 | 32.57 | $32.62 | 15700 |
| 2023-07-25 | 32.47 | $32.60 | 11608 |
| 2023-07-24 | 32.36 | $32.68 | 22500 |
| 2023-07-21 | 32.18 | $32.56 | 46900 |
| 2023-07-20 | 32.01 | $32.36 | 8200 |
| 2023-07-19 | 31.85 | $32.03 | 71400 |
| 2023-07-18 | 31.77 | $31.79 | 7232 |
| 2023-07-17 | 31.73 | $31.68 | 2937 |
| 2023-07-14 | 31.73 | $31.74 | 7900 |
| 2023-07-13 | 31.70 | $31.90 | 20800 |
| 2023-07-12 | 31.61 | $31.72 | 7337 |
| 2023-07-11 | 31.56 | $31.63 | 4800 |
| 2023-07-10 | 31.52 | $31.34 | 5711 |
| 2023-07-07 | 31.57 | $31.20 | 3001 |
| 2023-07-06 | 31.67 | $31.35 | 11400 |
| 2023-07-05 | 31.74 | $31.64 | 13816 |
| 2023-07-03 | 31.73 | $31.71 | 1400 |
| 2023-06-30 | 31.70 | $31.87 | 20500 |
| 2023-06-29 | 31.60 | $31.59 | 16200 |
| 2023-06-28 | 31.57 | $31.34 | 33217 |
| 2023-06-27 | 31.60 | $31.45 | 9000 |
| 2023-06-26 | 31.61 | $31.27 | 5100 |
| 2023-06-23 | 31.67 | $31.18 | 3500 |
| 2023-06-22 | 31.77 | $31.47 | 3400 |
| 2023-06-21 | 31.79 | $31.62 | 45100 |
| 2023-06-20 | 31.77 | $31.68 | 9500 |
| 2023-06-16 | 31.72 | $31.97 | 1900 |
| 2023-06-15 | 31.56 | $31.94 | 3200 |
| 2023-06-14 | 31.37 | $31.57 | 24613 |
| 2023-06-13 | 31.25 | $31.53 | 5766 |
| 2023-06-12 | 31.12 | $31.36 | 3700 |
| 2023-06-09 | 31.00 | $31.22 | 9655 |
| 2023-06-08 | 30.91 | $31.25 | 2000 |
| 2023-06-07 | 30.79 | $31.12 | 8300 |
| 2023-06-06 | 30.68 | $30.91 | 55800 |
| 2023-06-05 | 30.61 | $30.93 | 9000 |
| 2023-06-02 | 30.52 | $31.01 | 5800 |
| 2023-06-01 | 30.40 | $30.51 | 13300 |
| 2023-05-31 | 30.40 | $30.48 | 10186 |
| 2023-05-30 | 30.42 | $30.46 | 6800 |
| 2023-05-26 | 30.46 | $30.57 | 4000 |
| 2023-05-25 | 30.47 | $30.28 | 4400 |
| 2023-05-24 | 30.57 | $30.43 | 17800 |
| 2023-05-23 | 30.66 | $30.72 | 19695 |
| 2023-05-22 | 30.67 | $30.79 | 21485 |
| 2023-05-19 | 30.67 | $30.85 | 5500 |
| 2023-05-18 | 30.66 | $30.78 | 5400 |
| 2023-05-17 | 30.66 | $30.68 | 5900 |
| 2023-05-16 | 30.70 | $30.46 | 11100 |
| 2023-05-15 | 30.82 | $30.77 | 6600 |
| 2023-05-12 | 30.87 | $30.81 | 10106 |
| 2023-05-11 | 30.93 | $30.79 | 46902 |
| 2023-05-10 | 31.00 | $30.93 | 94194 |
| 2023-05-09 | 31.05 | $30.92 | 4687 |
| 2023-05-08 | 31.11 | $31.03 | 1700 |
| 2023-05-05 | 31.14 | $31.11 | 6726 |
| 2023-05-04 | 31.17 | $30.70 | 3500 |
| 2023-05-03 | 31.33 | $30.87 | 2342 |
| 2023-05-02 | 31.46 | $31.12 | 7900 |
| 2023-05-01 | 31.55 | $31.56 | 8600 |
| 2023-04-28 | 31.52 | $31.46 | 3900 |
| 2023-04-27 | 31.51 | $31.30 | 4400 |
| 2023-04-26 | 31.54 | $30.96 | 132500 |
| 2023-04-25 | 31.68 | $31.41 | 19776 |
| 2023-04-24 | 31.71 | $31.58 | 8100 |
| 2023-04-21 | 31.69 | $31.50 | 4993 |
| 2023-04-20 | 31.69 | $31.41 | 12600 |
| 2023-04-19 | 31.71 | $31.65 | 4800 |
| 2023-04-18 | 31.65 | $31.64 | 11800 |
| 2023-04-17 | 31.58 | $31.66 | 6900 |
| 2023-04-14 | 31.48 | $31.48 | 9500 |
| 2023-04-13 | 31.41 | $31.44 | 11600 |
| 2023-04-12 | 31.33 | $31.27 | 6700 |
| 2023-04-11 | 31.29 | $31.39 | 9507 |
| 2023-04-10 | 31.20 | $31.28 | 2400 |
| 2023-04-06 | 31.13 | $31.32 | 8312 |
| 2023-04-05 | 31.02 | $31.31 | 5995 |
| 2023-04-04 | 30.89 | $30.99 | 10100 |
| 2023-04-03 | 30.83 | $31.14 | 3500 |
| 2023-03-31 | 30.70 | $31.32 | 6900 |
| 2023-03-30 | 30.50 | $31.01 | 64800 |
| 2023-03-29 | 30.35 | $30.86 | 6300 |
| 2023-03-28 | 30.22 | $30.56 | 2327 |
| 2023-03-27 | 30.16 | $30.54 | 11200 |
| 2023-03-24 | 30.10 | $30.29 | 3312 |
| 2023-03-23 | 30.11 | $30.00 | 5039 |
| 2023-03-22 | 30.22 | $30.14 | 24900 |
| 2023-03-21 | 30.32 | $30.65 | 27600 |
| 2023-03-20 | 30.28 | $30.59 | 3800 |
| 2023-03-17 | 30.26 | $30.17 | 27908 |
| 2023-03-16 | 30.38 | $30.59 | 27800 |
| 2023-03-15 | 30.39 | $30.42 | 10200 |
| 2023-03-14 | 30.47 | $30.62 | 9600 |
| 2023-03-13 | 30.51 | $30.33 | 2900 |
| 2023-03-10 | 30.65 | $30.34 | 6800 |
| 2023-03-09 | 30.83 | $30.56 | 21006 |
| 2023-03-08 | 30.98 | $31.00 | 2100 |
| 2023-03-07 | 31.03 | $31.04 | 7328 |
| 2023-03-06 | 31.08 | $31.43 | 4010 |
| 2023-03-03 | 31.02 | $31.35 | 5231 |
| 2023-03-02 | 30.98 | $31.02 | 10841 |
| 2023-03-01 | 31.05 | $30.83 | 8000 |
| 2023-02-28 | 31.19 | $30.99 | 5838 |
| 2023-02-27 | 31.32 | $31.12 | 5600 |
| 2023-02-24 | 31.43 | $31.14 | 4247 |
| 2023-02-23 | 31.57 | $31.41 | 7011 |
| 2023-02-22 | 31.66 | $31.37 | 8200 |
| 2023-02-21 | 31.78 | $31.53 | 10800 |
| 2023-02-17 | 31.88 | $31.98 | 1513 |
| 2023-02-16 | 31.86 | $31.79 | 7400 |
| 2023-02-15 | 31.89 | $31.97 | 7335 |
| 2023-02-14 | 31.88 | $31.96 | 3400 |
| 2023-02-13 | 31.86 | $32.13 | 16100 |
| 2023-02-10 | 31.79 | $31.87 | 1835 |
| 2023-02-09 | 31.79 | $31.57 | 16800 |
| 2023-02-08 | 31.89 | $31.84 | 4441 |
| 2023-02-07 | 31.92 | $32.09 | 11600 |
| 2023-02-06 | 31.88 | $31.95 | 11800 |
| 2023-02-03 | 31.88 | $32.01 | 4807 |
| 2023-02-02 | 31.86 | $32.18 | 3903 |
| 2023-02-01 | 31.78 | $32.16 | 6600 |
| 2023-01-31 | 31.69 | $31.96 | 18400 |
| 2023-01-30 | 31.65 | $31.65 | 11228 |
| 2023-01-27 | 31.71 | $31.76 | 6938 |
| 2023-01-26 | 31.74 | $31.82 | 1942 |
| 2023-01-25 | 31.77 | $31.86 | 7700 |
| 2023-01-24 | 31.79 | $31.84 | 14400 |
| 2023-01-23 | 31.82 | $31.83 | 15900 |
| 2023-01-20 | 31.87 | $31.68 | 9132 |
| 2023-01-19 | 31.97 | $31.52 | 9400 |
| 2023-01-18 | 32.16 | $31.58 | 10941 |
| 2023-01-17 | 32.36 | $32.23 | 210727 |
| 2023-01-13 | 32.40 | $32.56 | 9406 |
| 2023-01-12 | 32.34 | $32.50 | 12743 |
| 2023-01-11 | 32.29 | $32.54 | 18200 |
| 2023-01-10 | 32.22 | $32.49 | 20000 |
| 2023-01-09 | 32.14 | $32.38 | 3600 |
| 2023-01-06 | 32.09 | $32.77 | 9600 |
| 2023-01-05 | 31.90 | $31.98 | 28700 |
| 2023-01-04 | 31.91 | $32.14 | 11200 |
| 2023-01-03 | 31.89 | $31.94 | 4626 |
| 2022-12-30 | 31.92 | $31.88 | 16700 |
| 2022-12-29 | 31.97 | $31.95 | 19900 |
| 2022-12-28 | 32.02 | $31.67 | 18701 |
| 2022-12-27 | 32.17 | $32.29 | 9800 |
| 2022-12-23 | 32.16 | $32.17 | 4029 |
| 2022-12-22 | 32.18 | $32.04 | 10100 |
| 2022-12-21 | 32.25 | $32.22 | 12333 |
| 2022-12-20 | 32.27 | $31.82 | 12119 |
| 2022-12-19 | 32.42 | $31.80 | 18200 |
| 2022-12-16 | 32.60 | $31.92 | 2848 |
| 2022-12-15 | 32.79 | $32.20 | 74500 |
| 2022-12-14 | 32.92 | $32.83 | 10830 |
| 2022-12-13 | 32.87 | $32.89 | 28134 |
| 2022-12-12 | 32.79 | $32.66 | 7200 |
| 2022-12-09 | 32.75 | $32.31 | 6300 |
| 2022-12-08 | 32.80 | $32.49 | 16300 |
| 2022-12-07 | 32.80 | $32.26 | 21724 |
| 2022-12-06 | 32.87 | $32.20 | 10529 |
| 2022-12-05 | 32.96 | $32.57 | 4200 |
| 2022-12-02 | 32.93 | $32.88 | 8949 |
| 2022-12-01 | 32.79 | $32.80 | 54100 |
| 2022-11-30 | 32.64 | $32.67 | 3400 |
| 2022-11-29 | 32.47 | $32.06 | 4031 |
| 2022-11-28 | 32.46 | $31.99 | 5934 |
| 2022-11-25 | 32.44 | $32.29 | 1919 |
| 2022-11-23 | 32.32 | $32.23 | 7625 |
| 2022-11-22 | 32.18 | $32.19 | 4335 |
| 2022-11-21 | 32.00 | $31.86 | 8400 |
| 2022-11-18 | 31.88 | $31.72 | 11841 |
| 2022-11-17 | 31.77 | $31.41 | 3010 |
| 2022-11-16 | 31.71 | $31.30 | 3847 |
| 2022-11-15 | 31.66 | $31.39 | 4321 |
| 2022-11-14 | 31.57 | $31.37 | 4936 |
| 2022-11-11 | 31.44 | $31.39 | 5335 |
| 2022-11-10 | 31.27 | $31.49 | 49100 |
| 2022-11-09 | 31.01 | $30.63 | 188500 |
| 2022-11-08 | 30.96 | $31.04 | 7600 |
| 2022-11-07 | 30.75 | $30.78 | 3800 |
| 2022-11-04 | 30.58 | $30.49 | 47730 |
| 2022-11-03 | 30.44 | $30.04 | 7605 |
| 2022-11-02 | 30.41 | $30.17 | 4700 |
| 2022-11-01 | 30.31 | $30.61 | 31713 |
| 2022-10-31 | 30.05 | $30.52 | 3200 |
| 2022-10-28 | 29.75 | $30.64 | 11305 |
| 2022-10-27 | 29.35 | $29.77 | 4100 |
| 2022-10-26 | 29.12 | $29.77 | 80826 |
| 2022-10-25 | 28.84 | $29.56 | 4414 |
| 2022-10-24 | 28.56 | $29.27 | 2300 |
| 2022-10-21 | 28.31 | $28.88 | 1200 |
| 2022-10-20 | 28.14 | $28.32 | 2931 |
| 2022-10-19 | 28.11 | $28.52 | 17549 |
| 2022-10-18 | 28.01 | $28.67 | 9047 |
| 2022-10-17 | 27.85 | $28.41 | 12516 |
| 2022-10-14 | 27.75 | $28.03 | 42200 |
| 2022-10-13 | 27.75 | $28.45 | 4347 |
| 2022-10-12 | 27.62 | $27.73 | 14200 |
| 2022-10-11 | 27.71 | $27.84 | 6600 |
| 2022-10-10 | 27.79 | $27.78 | 2232 |
| 2022-10-07 | 27.92 | $27.83 | 8600 |
| 2022-10-06 | 28.07 | $28.36 | 9200 |
| 2022-10-05 | 28.10 | $28.76 | 7200 |
| 2022-10-04 | 28.01 | $28.81 | 7526 |
| 2022-10-03 | 27.90 | $28.10 | 9300 |
| 2022-09-30 | 28.00 | $27.74 | 2800 |
| 2022-09-29 | 28.26 | $28.17 | 4700 |
| 2022-09-28 | 28.44 | $28.61 | 21000 |
| 2022-09-27 | 28.54 | $28.22 | 2407 |
| 2022-09-26 | 28.79 | $28.42 | 6700 |
| 2022-09-23 | 29.04 | $28.68 | 12931 |
| 2022-09-22 | 29.27 | $29.18 | 3703 |
| 2022-09-21 | 29.41 | $29.14 | 7300 |
| 2022-09-20 | 29.59 | $29.50 | 6000 |
| 2022-09-19 | 29.71 | $29.80 | 16700 |
| 2022-09-16 | 29.76 | $29.77 | 36723 |
| 2022-09-15 | 29.84 | $29.72 | 2700 |
| 2022-09-14 | 29.96 | $29.89 | 2600 |
| 2022-09-13 | 30.05 | $29.77 | 2800 |
| 2022-09-12 | 30.21 | $30.81 | 1345 |
| 2022-09-09 | 30.08 | $30.60 | 2538 |
| 2022-09-08 | 29.99 | $30.30 | 5500 |
| 2022-09-07 | 29.98 | $30.17 | 5839 |
| 2022-09-06 | 30.02 | $29.69 | 2700 |
| 2022-09-02 | 30.23 | $29.80 | 2100 |
| 2022-09-01 | 30.45 | $30.16 | 12038 |
| 2022-08-31 | 30.60 | $29.97 | 4100 |
| 2022-08-30 | 30.86 | $30.07 | 5930 |
| 2022-08-29 | 31.14 | $30.42 | 1600 |
| 2022-08-26 | 31.37 | $30.59 | 4645 |
| 2022-08-25 | 31.60 | $31.38 | 5500 |
| 2022-08-24 | 31.62 | $31.12 | 9016 |
| 2022-08-23 | 31.72 | $31.08 | 11029 |
| 2022-08-22 | 31.85 | $31.19 | 8323 |
| 2022-08-19 | 31.97 | $31.72 | 12600 |
| 2022-08-18 | 31.95 | $31.85 | 4513 |
| 2022-08-17 | 31.86 | $31.80 | 8600 |
| 2022-08-16 | 31.77 | $31.99 | 4800 |
| 2022-08-15 | 31.58 | $31.82 | 10500 |
| 2022-08-12 | 31.41 | $31.62 | 5034 |
| 2022-08-11 | 31.25 | $31.25 | 1421 |
| 2022-08-10 | 31.17 | $31.26 | 8100 |
| 2022-08-09 | 31.06 | $30.85 | 2100 |
| 2022-08-08 | 31.05 | $30.92 | 7744 |
| 2022-08-05 | 31.02 | $30.88 | 4845 |
| 2022-08-04 | 30.98 | $30.90 | 4200 |
| 2022-08-03 | 30.93 | $31.10 | 22347 |
| 2022-08-02 | 30.80 | $30.75 | 5900 |
| 2022-08-01 | 30.75 | $30.98 | 15841 |
| 2022-07-29 | 30.61 | $30.93 | 20614 |
| 2022-07-28 | 30.45 | $30.84 | 29544 |
| 2022-07-27 | 30.28 | $30.59 | 3844 |
| 2022-07-26 | 30.16 | $30.30 | 2717 |
| 2022-07-25 | 30.10 | $30.26 | 38700 |
| 2022-07-22 | 30.04 | $30.13 | 11600 |
| 2022-07-21 | 30.01 | $30.18 | 8900 |
| 2022-07-20 | 29.96 | $30.08 | 5000 |
| 2022-07-19 | 29.93 | $30.23 | 4900 |
| 2022-07-18 | 29.85 | $29.74 | 3225 |
| 2022-07-15 | 29.91 | $30.11 | 6708 |
| 2022-07-14 | 29.87 | $29.69 | 9300 |
| 2022-07-13 | 29.96 | $29.89 | 12700 |
| 2022-07-12 | 30.00 | $30.04 | 6100 |
| 2022-07-11 | 30.01 | $30.09 | 11334 |
| 2022-07-08 | 30.02 | $30.22 | 2518 |
| 2022-07-07 | 29.98 | $30.26 | 10017 |
| 2022-07-06 | 29.93 | $30.06 | 3609 |
| 2022-07-05 | 29.93 | $30.01 | 8639 |
| 2022-07-01 | 29.95 | $30.28 | 7400 |
| 2022-06-30 | 29.90 | $30.19 | 22610 |
| 2022-06-29 | 29.87 | $30.24 | 3700 |
| 2022-06-28 | 29.83 | $30.28 | 33700 |
| 2022-06-27 | 29.77 | $30.60 | 29800 |
| 2022-06-24 | 29.60 | $30.57 | 24043 |
| 2022-06-23 | 29.42 | $30.02 | 17037 |
| 2022-06-22 | 29.39 | $29.74 | 9106 |
| 2022-06-21 | 29.44 | $29.72 | 12200 |
| 2022-06-17 | 29.53 | $29.10 | 8008 |
| 2022-06-16 | 29.85 | $29.07 | 61910 |
| 2022-06-15 | 30.25 | $29.58 | 6300 |
| 2022-06-14 | 30.60 | $29.50 | 13900 |
| 2022-06-13 | 31.05 | $29.82 | 12500 |
| 2022-06-10 | 31.50 | $30.71 | 364509 |
| 2022-06-09 | 31.77 | $31.10 | 4600 |
| 2022-06-08 | 31.97 | $31.65 | 7522 |
| 2022-06-07 | 32.04 | $32.13 | 4800 |
| 2022-06-06 | 31.98 | $31.85 | 6019 |
| 2022-06-03 | 31.99 | $31.89 | 5214 |
| 2022-06-02 | 31.99 | $32.17 | 6200 |
| 2022-06-01 | 31.89 | $31.99 | 5133 |
| 2022-05-31 | 31.83 | $32.28 | 6500 |
| 2022-05-27 | 31.67 | $32.43 | 5900 |
| 2022-05-26 | 31.42 | $32.07 | 4134 |
| 2022-05-25 | 31.24 | $31.80 | 6044 |
| 2022-05-24 | 31.10 | $31.60 | 3600 |
| 2022-05-23 | 31.00 | $31.25 | 3900 |
| 2022-05-20 | 30.99 | $30.86 | 7237 |
| 2022-05-19 | 31.12 | $30.71 | 19312 |
| 2022-05-18 | 31.32 | $31.17 | 6216 |
| 2022-05-17 | 31.42 | $32.06 | 3500 |
| 2022-05-16 | 31.27 | $31.73 | 3704 |
| 2022-05-13 | 31.20 | $31.59 | 2900 |
| 2022-05-12 | 31.16 | $31.24 | 11100 |
| 2022-05-11 | 31.23 | $31.11 | 4629 |
| 2022-05-10 | 31.36 | $31.21 | 8609 |
| 2022-05-09 | 31.50 | $31.41 | 6408 |
| 2022-05-06 | 31.61 | $31.65 | 4446 |
| 2022-05-05 | 31.67 | $31.62 | 9117 |
| 2022-05-04 | 31.75 | $32.27 | 14700 |
| 2022-05-03 | 31.66 | $31.44 | 11000 |
| 2022-05-02 | 31.81 | $31.28 | 3635 |
| 2022-04-29 | 32.04 | $31.30 | 6100 |
| 2022-04-28 | 32.33 | $32.15 | 5500 |
| 2022-04-27 | 32.41 | $31.81 | 13600 |
| 2022-04-26 | 32.61 | $31.95 | 5435 |
| 2022-04-25 | 32.81 | $32.43 | 12700 |
| 2022-04-22 | 32.90 | $32.40 | 76940 |
| 2022-04-21 | 33.02 | $33.06 | 31800 |
| 2022-04-20 | 32.95 | $33.16 | 2414 |
| 2022-04-19 | 32.83 | $32.89 | 6000 |
| 2022-04-18 | 32.76 | $32.44 | 9100 |
| 2022-04-14 | 32.82 | $32.56 | 9027 |
| 2022-04-13 | 32.85 | $32.70 | 7825 |
| 2022-04-12 | 32.83 | $32.56 | 3500 |
| 2022-04-11 | 32.86 | $32.62 | 6047 |
| 2022-04-08 | 32.86 | $32.78 | 4000 |
| 2022-04-07 | 32.80 | $32.75 | 13800 |
| 2022-04-06 | 32.74 | $32.61 | 2100 |
| 2022-04-05 | 32.70 | $32.36 | 5844 |
| 2022-04-04 | 32.72 | $32.55 | 3200 |
| 2022-04-01 | 32.69 | $32.60 | 1800 |
| 2022-03-31 | 32.62 | $32.59 | 4628 |
| 2022-03-30 | 32.54 | $32.75 | 5900 |
| 2022-03-29 | 32.39 | $32.78 | 4201 |
| 2022-03-28 | 32.18 | $32.40 | 2200 |
| 2022-03-25 | 32.04 | $32.40 | 7214 |
| 2022-03-24 | 31.88 | $32.12 | 20502 |
| 2022-03-23 | 31.76 | $31.81 | 4200 |
| 2022-03-22 | 31.71 | $32.06 | 3600 |
| 2022-03-21 | 31.57 | $31.89 | 6934 |
| 2022-03-18 | 31.46 | $31.86 | 29503 |
| 2022-03-17 | 31.32 | $31.80 | 4445 |
| 2022-03-16 | 31.18 | $31.53 | 4300 |
| 2022-03-15 | 31.10 | $31.41 | 1700 |
| 2022-03-14 | 31.04 | $30.92 | 2233 |
| 2022-03-11 | 31.13 | $30.89 | 2200 |
| 2022-03-10 | 31.24 | $31.09 | 6600 |
| 2022-03-09 | 31.33 | $31.19 | 7100 |
| 2022-03-08 | 31.40 | $31.02 | 2219 |
| 2022-03-07 | 31.54 | $31.49 | 18316 |
| 2022-03-04 | 31.56 | $31.93 | 6300 |
| 2022-03-03 | 31.45 | $31.85 | 21704 |
| 2022-03-02 | 31.35 | $31.71 | 5008 |
| 2022-03-01 | 31.26 | $31.29 | 15100 |
| 2022-02-28 | 31.30 | $31.54 | 10500 |
| 2022-02-25 | 31.27 | $31.75 | 7717 |
| 2022-02-24 | 31.17 | $30.86 | 24500 |
| 2022-02-23 | 31.33 | $31.12 | 4700 |
| 2022-02-22 | 31.45 | $31.42 | 11534 |
| 2022-02-18 | 31.50 | $31.56 | 14300 |
| 2022-02-17 | 31.52 | $31.51 | 6100 |
| 2022-02-16 | 31.57 | $31.65 | 4500 |
| 2022-02-15 | 31.58 | $31.61 | 8700 |
| 2022-02-14 | 31.61 | $31.37 | 16900 |
| 2022-02-11 | 31.73 | $31.57 | 6000 |
| 2022-02-10 | 31.81 | $31.70 | 6714 |
| 2022-02-09 | 31.87 | $32.14 | 16700 |
| 2022-02-08 | 31.81 | $31.99 | 2642 |
| 2022-02-07 | 31.78 | $31.73 | 16000 |
| 2022-02-04 | 31.83 | $31.84 | 8400 |
| 2022-02-03 | 31.85 | $31.98 | 12431 |
| 2022-02-02 | 31.84 | $32.26 | 26729 |
| 2022-02-01 | 31.74 | $32.00 | 4400 |
| 2022-01-31 | 31.70 | $32.04 | 5344 |
| 2022-01-28 | 31.64 | $31.80 | 179900 |
| 2022-01-27 | 31.65 | $31.36 | 6100 |
| 2022-01-26 | 31.81 | $31.30 | 9600 |
| 2022-01-25 | 32.01 | $31.59 | 42836 |
| 2022-01-24 | 32.18 | $31.64 | 20136 |
| 2022-01-21 | 32.36 | $31.81 | 3532 |
| 2022-01-20 | 32.52 | $31.93 | 5200 |
| 2022-01-19 | 32.68 | $32.21 | 38316 |
| 2022-01-18 | 32.79 | $32.37 | 48501 |
| 2022-01-14 | 32.86 | $32.71 | 7600 |
| 2022-01-13 | 32.83 | $32.66 | 3700 |
| 2022-01-12 | 32.81 | $32.69 | 7000 |
| 2022-01-11 | 32.76 | $32.72 | 18600 |
| 2022-01-10 | 32.69 | $32.69 | 7000 |
| 2022-01-07 | 32.61 | $32.60 | 2145 |
| 2022-01-06 | 32.53 | $32.42 | 1700 |
| 2022-01-05 | 32.48 | $32.41 | 7400 |
| 2022-01-04 | 32.42 | $32.44 | 23200 |
| 2022-01-03 | 32.33 | $32.20 | 2309 |
| 2021-12-31 | 32.29 | $32.13 | 3600 |
| 2021-12-30 | 32.26 | $32.13 | 820 |
| 2021-12-29 | 32.22 | $32.17 | 10400 |
| 2021-12-28 | 32.15 | $32.32 | 2300 |
| 2021-12-27 | 32.01 | $32.23 | 3000 |
| 2021-12-23 | 31.86 | $31.98 | 1815 |
| 2021-12-22 | 31.76 | $31.84 | 2311 |
| 2021-12-21 | 31.67 | $31.66 | 4111 |
| 2021-12-20 | 31.61 | $31.57 | 2438 |
| 2021-12-17 | 31.57 | $31.65 | 2534 |
| 2021-12-16 | 31.50 | $32.04 | 5820 |
| 2021-12-15 | 31.27 | $31.69 | 4746 |
| 2021-12-14 | 31.11 | $31.41 | 13331 |
| 2021-12-13 | 31.00 | $31.35 | 3400 |
| 2021-12-10 | 30.89 | $31.25 | 7900 |
| 2021-12-09 | 30.79 | $31.08 | 1709 |
| 2021-12-08 | 30.71 | $31.10 | 17400 |
| 2021-12-07 | 30.62 | $31.11 | 725 |
| 2021-12-06 | 30.51 | $31.00 | 2639 |
| 2021-12-03 | 30.41 | $30.61 | 5634 |
| 2021-12-02 | 30.42 | $30.39 | 5145 |
| 2021-12-01 | 30.50 | $30.03 | 1400 |
| 2021-11-30 | 30.73 | $29.87 | 6900 |
| 2021-11-29 | 31.05 | $30.79 | 12342 |
| 2021-11-26 | 31.16 | $30.74 | 2000 |
| 2021-11-24 | 31.31 | $31.26 | 3100 |
| 2021-11-23 | 31.32 | $31.35 | 40125 |
| 2021-11-22 | 31.31 | $31.15 | 2000 |
| 2021-11-19 | 31.36 | $30.98 | 2000 |
| 2021-11-18 | 31.47 | $31.17 | 2301 |
| 2021-11-17 | 31.55 | $31.37 | 6500 |
| 2021-11-16 | 31.58 | $31.41 | 9631 |
| 2021-11-15 | 31.60 | $31.51 | 7700 |
| 2021-11-12 | 31.58 | $31.48 | 4200 |
| 2021-11-11 | 31.58 | $31.44 | 3000 |
| 2021-11-10 | 31.58 | $31.55 | 2300 |
| 2021-11-09 | 31.54 | $31.45 | 3640 |
| 2021-11-08 | 31.53 | $31.46 | 3110 |
| 2021-11-05 | 31.51 | $31.57 | 5800 |
| 2021-11-04 | 31.44 | $31.46 | 7240 |
| 2021-11-03 | 31.39 | $31.55 | 500 |
| 2021-11-02 | 31.30 | $31.39 | 1800 |
| 2021-11-01 | 31.25 | $31.23 | 301 |
| 2021-10-29 | 31.22 | $31.19 | 317 |
| 2021-10-28 | 31.20 | $31.20 | 4600 |
| 2021-10-27 | 31.18 | $31.00 | 3630 |
| 2021-10-26 | 31.21 | $31.32 | 21628 |
| 2021-10-25 | 31.15 | $31.27 | 2600 |
| 2021-10-22 | 31.08 | $31.31 | 14044 |
| 2021-10-21 | 30.99 | $31.29 | 10009 |
| 2021-10-20 | 30.89 | $31.34 | 8400 |
| 2021-10-19 | 30.75 | $31.07 | 7012 |
| 2021-10-18 | 30.67 | $30.79 | 9046 |
| 2021-10-15 | 30.66 | $31.07 | 1100 |
| 2021-10-14 | 30.56 | $30.94 | 1418 |
| 2021-10-13 | 30.48 | $30.56 | 22734 |
| 2021-10-12 | 30.52 | $30.46 | 1824 |
| 2021-10-11 | 30.60 | $30.64 | 3133 |
| 2021-10-08 | 30.64 | $30.89 | 818 |
| 2021-10-07 | 30.62 | $31.00 | 5225 |
| 2021-10-06 | 30.56 | $30.85 | 2600 |
| 2021-10-05 | 30.54 | $30.72 | 18400 |
| 2021-10-04 | 30.57 | $30.61 | 4114 |
| 2021-10-01 | 30.65 | $30.65 | 2005 |
| 2021-09-30 | 30.73 | $30.63 | 97631 |
| 2021-09-29 | 30.85 | $31.06 | 3400 |
| 2021-09-28 | 30.86 | $30.85 | 5026 |
| 2021-09-27 | 30.94 | $31.18 | 2204 |
| 2021-09-24 | 30.95 | $31.20 | 845 |
| 2021-09-23 | 30.95 | $31.17 | 4400 |
| 2021-09-22 | 30.97 | $30.93 | 4121 |
| 2021-09-21 | 31.08 | $30.86 | 3000 |
| 2021-09-20 | 31.24 | $30.92 | 16203 |
| 2021-09-17 | 31.42 | $31.22 | 4500 |
| 2021-09-16 | 31.55 | $31.41 | 1617 |
| 2021-09-15 | 31.65 | $31.57 | 2210 |
| 2021-09-14 | 31.72 | $31.40 | 9537 |
| 2021-09-13 | 31.87 | $31.64 | 4515 |
| 2021-09-10 | 31.97 | $31.63 | 5232 |
| 2021-09-09 | 32.10 | $31.81 | 8938 |
| 2021-09-08 | 32.19 | $32.06 | 3000 |
| 2021-09-07 | 32.23 | $31.92 | 2200 |
| 2021-09-03 | 32.33 | $32.30 | 1300 |
| 2021-09-02 | 32.32 | $32.38 | 10200 |
| 2021-09-01 | 32.28 | $32.12 | 5530 |
| 2021-08-31 | 32.31 | $32.22 | 4000 |
| 2021-08-30 | 32.31 | $32.19 | 900 |
| 2021-08-27 | 32.32 | $32.11 | 2142 |
| 2021-08-26 | 32.36 | $32.09 | 2300 |
| 2021-08-25 | 32.41 | $32.20 | 8000 |
| 2021-08-24 | 32.42 | $32.20 | 11721 |
| 2021-08-23 | 32.44 | $32.38 | 914 |
| 2021-08-20 | 32.40 | $32.37 | 1500 |
| 2021-08-19 | 32.35 | $32.19 | 21500 |
| 2021-08-18 | 32.34 | $32.15 | 8300 |
| 2021-08-17 | 32.34 | $32.53 | 2800 |
| 2021-08-16 | 32.20 | $32.46 | 17000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.39
2026-08-12
Close Price
$39.07
Vol: 683
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.02
Average
51.77
Maximum
78.89
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 60.39 | $39.07 | 683 |
| 2026-08-11 | 60.79 | $39.09 | 3234 |
| 2026-08-10 | 59.07 | $38.92 | 22250 |
| 2026-08-07 | 58.36 | $38.85 | 2032 |
| 2026-08-06 | 55.96 | $38.62 | 1100 |
| 2026-08-05 | 55.32 | $38.56 | 1140 |
| 2026-08-04 | 56.89 | $38.68 | 11100 |
| 2026-08-03 | 54.76 | $38.47 | 2814 |
| 2026-07-31 | 56.27 | $38.59 | 744 |
| 2026-07-30 | 56.51 | $38.61 | 642 |
| 2026-07-29 | 62.62 | $39.08 | 10628 |
| 2026-07-28 | 65.04 | $39.25 | 327 |
| 2026-07-27 | 61.47 | $38.82 | 1600 |
| 2026-07-24 | 60.49 | $38.71 | 900 |
| 2026-07-23 | 57.60 | $38.40 | 736 |
| 2026-07-22 | 58.25 | $38.45 | 200 |
| 2026-07-21 | 54.42 | $38.06 | 219 |
| 2026-07-20 | 53.69 | $37.99 | 1607 |
| 2026-07-17 | 55.12 | $38.11 | 2800 |
| 2026-07-16 | 57.16 | $38.28 | 12000 |
| 2026-07-15 | 49.03 | $37.51 | 1324 |
| 2026-07-14 | 48.55 | $37.47 | 2623 |
| 2026-07-13 | 51.93 | $37.76 | 1800 |
| 2026-07-10 | 50.70 | $37.65 | 600 |
| 2026-07-09 | 48.40 | $37.45 | 1000 |
| 2026-07-08 | 51.00 | $37.68 | 1700 |
| 2026-07-07 | 53.73 | $37.91 | 2400 |
| 2026-07-06 | 49.36 | $37.52 | 3100 |
| 2026-07-02 | 49.81 | $37.56 | 108 |
| 2026-07-01 | 41.85 | $36.94 | 2512 |
| 2026-06-30 | 44.10 | $37.15 | 2707 |
| 2026-06-29 | 47.83 | $37.47 | 500 |
| 2026-06-26 | 50.89 | $37.71 | 508 |
| 2026-06-25 | 51.41 | $37.75 | 400 |
| 2026-06-24 | 47.86 | $37.47 | 503 |
| 2026-06-23 | 49.71 | $37.62 | 146 |
| 2026-06-22 | 47.79 | $37.47 | 4226 |
| 2026-06-18 | 45.97 | $37.33 | 2518 |
| 2026-06-17 | 46.86 | $37.41 | 1200 |
| 2026-06-16 | 53.63 | $37.96 | 1643 |
| 2026-06-15 | 53.40 | $37.94 | 1200 |
| 2026-06-12 | 56.36 | $38.16 | 1008 |
| 2026-06-11 | 53.23 | $37.88 | 1733 |
| 2026-06-10 | 50.83 | $37.68 | 1700 |
| 2026-06-09 | 49.61 | $37.58 | 600 |
| 2026-06-08 | 48.26 | $37.47 | 400 |
| 2026-06-05 | 50.11 | $37.63 | 819 |
| 2026-06-04 | 50.92 | $37.70 | 721 |
| 2026-06-03 | 51.04 | $37.71 | 815 |
| 2026-06-02 | 50.10 | $37.62 | 1110 |
| 2026-06-01 | 46.29 | $37.27 | 237 |
| 2026-05-29 | 51.75 | $37.78 | 1700 |
| 2026-05-28 | 55.54 | $38.09 | 2004 |
| 2026-05-27 | 57.61 | $38.25 | 4500 |
| 2026-05-26 | 60.14 | $38.44 | 1436 |
| 2026-05-22 | 63.78 | $38.70 | 200 |
| 2026-05-21 | 59.28 | $38.20 | 10100 |
| 2026-05-20 | 58.29 | $38.10 | 1817 |
| 2026-05-19 | 60.52 | $38.26 | 129 |
| 2026-05-18 | 58.94 | $38.09 | 1443 |
| 2026-05-15 | 54.79 | $37.68 | 902 |
| 2026-05-14 | 56.51 | $37.81 | 1300 |
| 2026-05-13 | 55.90 | $37.75 | 600 |
| 2026-05-12 | 56.91 | $37.83 | 1744 |
| 2026-05-11 | 54.88 | $37.62 | 500 |
| 2026-05-08 | 50.92 | $37.24 | 2800 |
| 2026-05-07 | 52.66 | $37.39 | 4700 |
| 2026-05-06 | 56.43 | $37.70 | 1800 |
| 2026-05-05 | 57.18 | $37.76 | 937 |
| 2026-05-04 | 55.39 | $37.57 | 1009 |
| 2026-05-01 | 58.19 | $37.80 | 1806 |
| 2026-04-30 | 60.20 | $37.96 | 1936 |
| 2026-04-29 | 53.53 | $37.26 | 1306 |
| 2026-04-28 | 51.43 | $37.07 | 847 |
| 2026-04-27 | 48.27 | $36.80 | 2300 |
| 2026-04-24 | 50.83 | $37.02 | 3645 |
| 2026-04-23 | 54.84 | $37.34 | 713 |
| 2026-04-22 | 44.42 | $36.54 | 830 |
| 2026-04-21 | 42.53 | $36.42 | 3088 |
| 2026-04-20 | 46.68 | $36.75 | 3100 |
| 2026-04-17 | 48.03 | $36.85 | 5229 |
| 2026-04-16 | 46.56 | $36.75 | 2800 |
| 2026-04-15 | 43.69 | $36.56 | 3900 |
| 2026-04-14 | 46.43 | $36.78 | 2022 |
| 2026-04-13 | 48.40 | $36.93 | 10800 |
| 2026-04-10 | 48.26 | $36.92 | 2506 |
| 2026-04-09 | 52.70 | $37.25 | 906 |
| 2026-04-08 | 51.28 | $37.14 | 900 |
| 2026-04-07 | 47.17 | $36.84 | 3000 |
| 2026-04-06 | 50.26 | $37.07 | 19745 |
| 2026-04-02 | 47.57 | $36.88 | 1200 |
| 2026-04-01 | 46.26 | $36.79 | 7809 |
| 2026-03-31 | 55.47 | $37.42 | 1000 |
| 2026-03-30 | 53.37 | $37.27 | 2528 |
| 2026-03-27 | 53.37 | $37.27 | 7936 |
| 2026-03-26 | 53.52 | $37.28 | 200 |
| 2026-03-25 | 53.39 | $37.27 | 244 |
| 2026-03-24 | 50.73 | $37.06 | 1500 |
| 2026-03-23 | 48.32 | $36.88 | 3219 |
| 2026-03-20 | 44.15 | $36.59 | 600 |
| 2026-03-19 | 47.28 | $36.84 | 627 |
| 2026-03-18 | 47.92 | $36.89 | 247 |
| 2026-03-17 | 56.74 | $37.49 | 600 |
| 2026-03-16 | 56.74 | $37.49 | 2142 |
| 2026-03-13 | 55.38 | $37.38 | 2434 |
| 2026-03-12 | 52.55 | $37.16 | 3000 |
| 2026-03-11 | 52.84 | $37.18 | 1000 |
| 2026-03-10 | 54.12 | $37.27 | 400 |
| 2026-03-09 | 57.02 | $37.47 | 2700 |
| 2026-03-06 | 56.47 | $37.42 | 416 |
| 2026-03-05 | 58.92 | $37.59 | 1800 |
| 2026-03-04 | 65.63 | $38.01 | 3200 |
| 2026-03-03 | 66.31 | $38.05 | 1600 |
| 2026-03-02 | 72.78 | $38.41 | 3441 |
| 2026-02-27 | 73.16 | $38.43 | 3036 |
| 2026-02-26 | 70.23 | $38.03 | 2309 |
| 2026-02-25 | 73.27 | $38.19 | 1733 |
| 2026-02-24 | 75.20 | $38.29 | 3100 |
| 2026-02-23 | 74.63 | $38.20 | 2200 |
| 2026-02-20 | 73.33 | $38.00 | 747 |
| 2026-02-19 | 73.14 | $37.97 | 2526 |
| 2026-02-18 | 74.17 | $38.03 | 3209 |
| 2026-02-17 | 73.52 | $37.92 | 2442 |
| 2026-02-13 | 77.40 | $38.15 | 6322 |
| 2026-02-12 | 76.69 | $38.01 | 1748 |
| 2026-02-11 | 78.89 | $38.14 | 17211 |
| 2026-02-10 | 75.68 | $37.51 | 2848 |
| 2026-02-09 | 75.06 | $37.40 | 2704 |
| 2026-02-06 | 77.30 | $37.53 | 4300 |
| 2026-02-05 | 75.42 | $37.18 | 3108 |
| 2026-02-04 | 76.28 | $37.23 | 1500 |
| 2026-02-03 | 73.21 | $36.70 | 5637 |
| 2026-02-02 | 70.18 | $36.26 | 3600 |
| 2026-01-30 | 69.81 | $36.21 | 1917 |
| 2026-01-29 | 64.66 | $35.59 | 1600 |
| 2026-01-28 | 63.51 | $35.47 | 1800 |
| 2026-01-27 | 63.23 | $35.44 | 700 |
| 2026-01-26 | 61.63 | $35.27 | 1907 |
| 2026-01-23 | 59.97 | $35.10 | 2000 |
| 2026-01-22 | 59.58 | $35.06 | 665 |
| 2026-01-21 | 60.71 | $35.14 | 1745 |
| 2026-01-20 | 57.05 | $34.76 | 2700 |
| 2026-01-16 | 61.95 | $35.10 | 2200 |
| 2026-01-15 | 61.68 | $35.07 | 2216 |
| 2026-01-14 | 61.50 | $35.05 | 2515 |
| 2026-01-13 | 56.33 | $34.51 | 1300 |
| 2026-01-12 | 55.38 | $34.42 | 2147 |
| 2026-01-09 | 55.64 | $34.44 | 5617 |
| 2026-01-08 | 54.03 | $34.28 | 4500 |
| 2026-01-07 | 47.72 | $33.72 | 1306 |
| 2026-01-06 | 52.62 | $34.12 | 15500 |
| 2026-01-05 | 51.92 | $34.06 | 5900 |
| 2026-01-02 | 50.28 | $33.92 | 7501 |
| 2025-12-31 | 48.74 | $33.79 | 3400 |
| 2025-12-30 | 50.81 | $33.97 | 5100 |
| 2025-12-29 | 50.59 | $33.95 | 3006 |
| 2025-12-26 | 54.93 | $34.32 | 1323 |
| 2025-12-24 | 55.54 | $34.37 | 1000 |
| 2025-12-23 | 54.19 | $34.23 | 4679 |
| 2025-12-22 | 54.41 | $34.25 | 4700 |
| 2025-12-19 | 52.14 | $34.01 | 1500 |
| 2025-12-18 | 53.30 | $34.12 | 5300 |
| 2025-12-17 | 54.66 | $34.25 | 4604 |
| 2025-12-16 | 52.72 | $34.03 | 2300 |
| 2025-12-15 | 56.70 | $34.41 | 2629 |
| 2025-12-12 | 55.00 | $34.21 | 4306 |
| 2025-12-11 | 53.70 | $34.06 | 5144 |
| 2025-12-10 | 52.93 | $33.97 | 3414 |
| 2025-12-09 | 49.66 | $33.60 | 1847 |
| 2025-12-08 | 50.65 | $33.71 | 2225 |
| 2025-12-05 | 52.95 | $33.96 | 1000 |
| 2025-12-04 | 53.87 | $34.06 | 2000 |
| 2025-12-03 | 55.44 | $34.23 | 3900 |
| 2025-12-02 | 53.55 | $33.98 | 1600 |
| 2025-12-01 | 54.97 | $34.14 | 4100 |
| 2025-11-28 | 57.40 | $34.41 | 735 |
| 2025-11-26 | 56.38 | $34.26 | 2930 |
| 2025-11-25 | 55.02 | $34.06 | 3800 |
| 2025-11-24 | 52.70 | $33.73 | 4100 |
| 2025-11-21 | 53.49 | $33.83 | 8439 |
| 2025-11-20 | 50.53 | $33.41 | 4318 |
| 2025-11-19 | 51.95 | $33.60 | 5600 |
| 2025-11-18 | 53.38 | $33.79 | 6123 |
| 2025-11-17 | 51.79 | $33.55 | 3343 |
| 2025-11-14 | 53.01 | $33.72 | 3900 |
| 2025-11-13 | 31.72 | $31.35 | 2300 |
| 2025-11-12 | 54.98 | $33.68 | 500 |
| 2025-11-11 | 55.31 | $33.70 | 2600 |
| 2025-11-10 | 47.16 | $33.16 | 643 |
| 2025-11-07 | 45.94 | $33.09 | 1910 |
| 2025-11-06 | 40.16 | $32.78 | 3100 |
| 2025-11-05 | 40.56 | $32.81 | 300 |
| 2025-11-04 | 36.56 | $32.61 | 8401 |
| 2025-11-03 | 35.11 | $32.54 | 2141 |
| 2025-10-31 | 38.85 | $32.85 | 2149 |
| 2025-10-30 | 38.45 | $32.83 | 3700 |
| 2025-10-29 | 40.07 | $32.96 | 1209 |
| 2025-10-28 | 44.46 | $33.28 | 38400 |
| 2025-10-27 | 50.36 | $33.64 | 400 |
| 2025-10-24 | 47.99 | $33.51 | 900 |
| 2025-10-23 | 49.72 | $33.61 | 4200 |
| 2025-10-22 | 52.04 | $33.74 | 2900 |
| 2025-10-21 | 51.71 | $33.72 | 323 |
| 2025-10-20 | 52.23 | $33.75 | 4129 |
| 2025-10-17 | 49.37 | $33.57 | 1100 |
| 2025-10-16 | 44.28 | $33.28 | 1111 |
| 2025-10-15 | 47.57 | $33.49 | 700 |
| 2025-10-14 | 49.23 | $33.59 | 738 |
| 2025-10-13 | 44.66 | $33.34 | 1400 |
| 2025-10-10 | 42.49 | $33.23 | 1700 |
| 2025-10-09 | 46.41 | $33.48 | 4200 |
| 2025-10-08 | 48.45 | $33.60 | 5500 |
| 2025-10-07 | 50.19 | $33.70 | 1500 |
| 2025-10-06 | 49.50 | $33.66 | 23618 |
| 2025-10-03 | 51.54 | $33.78 | 2300 |
| 2025-10-02 | 49.22 | $33.64 | 3600 |
| 2025-10-01 | 51.39 | $33.77 | 7320 |
| 2025-09-30 | 54.00 | $33.92 | 2026 |
| 2025-09-29 | 50.50 | $33.70 | 6843 |
| 2025-09-26 | 52.75 | $33.83 | 827 |
| 2025-09-25 | 48.74 | $33.59 | 4148 |
| 2025-09-24 | 52.07 | $33.78 | 2800 |
| 2025-09-23 | 51.74 | $33.76 | 1817 |
| 2025-09-22 | 48.01 | $33.54 | 3230 |
| 2025-09-19 | 49.16 | $33.61 | 1942 |
| 2025-09-18 | 51.32 | $33.74 | 3316 |
| 2025-09-17 | 51.49 | $33.75 | 2200 |
| 2025-09-16 | 49.63 | $33.63 | 6200 |
| 2025-09-15 | 49.33 | $33.61 | 500 |
| 2025-09-12 | 52.84 | $33.84 | 1400 |
| 2025-09-11 | 57.04 | $34.09 | 2634 |
| 2025-09-10 | 51.64 | $33.72 | 3045 |
| 2025-09-09 | 52.14 | $33.75 | 2020 |
| 2025-09-08 | 51.54 | $33.71 | 4828 |
| 2025-09-05 | 54.29 | $33.88 | 4608 |
| 2025-09-04 | 55.62 | $33.96 | 3345 |
| 2025-09-03 | 54.96 | $33.91 | 1223 |
| 2025-09-02 | 59.45 | $34.18 | 3127 |
| 2025-08-29 | 61.75 | $34.31 | 2600 |
| 2025-08-28 | 60.41 | $34.19 | 2898 |
| 2025-08-27 | 62.14 | $34.29 | 2900 |
| 2025-08-26 | 61.19 | $34.20 | 1709 |
| 2025-08-25 | 62.34 | $34.27 | 3018 |
| 2025-08-22 | 66.26 | $34.50 | 600 |
| 2025-08-21 | 60.77 | $33.96 | 515 |
| 2025-08-20 | 60.65 | $33.95 | 3000 |
| 2025-08-19 | 59.21 | $33.82 | 1000 |
| 2025-08-18 | 56.39 | $33.58 | 1600 |
| 2025-08-15 | 58.14 | $33.69 | 700 |
| 2025-08-14 | 58.61 | $33.72 | 2200 |
| 2025-08-13 | 59.22 | $33.76 | 6100 |
| 2025-08-12 | 54.15 | $33.31 | 1200 |
| 2025-08-11 | 50.23 | $33.01 | 818 |
| 2025-08-08 | 52.35 | $33.16 | 2919 |
| 2025-08-07 | 50.08 | $32.99 | 400 |
| 2025-08-06 | 48.99 | $32.91 | 3000 |
| 2025-08-05 | 50.03 | $32.99 | 1529 |
| 2025-08-04 | 48.87 | $32.90 | 3100 |
| 2025-08-01 | 45.83 | $32.67 | 3700 |
| 2025-07-31 | 47.59 | $32.82 | 1705 |
| 2025-07-30 | 53.70 | $33.29 | 2900 |
| 2025-07-29 | 58.73 | $33.62 | 4100 |
| 2025-07-28 | 58.62 | $33.61 | 8134 |
| 2025-07-25 | 60.81 | $33.75 | 4616 |
| 2025-07-24 | 60.10 | $33.68 | 5900 |
| 2025-07-23 | 61.61 | $33.78 | 7100 |
| 2025-07-22 | 60.87 | $33.70 | 3522 |
| 2025-07-21 | 55.52 | $33.18 | 2204 |
| 2025-07-18 | 55.94 | $33.21 | 1713 |
| 2025-07-17 | 57.88 | $33.35 | 2900 |
| 2025-07-16 | 54.91 | $33.07 | 3514 |
| 2025-07-15 | 52.89 | $32.89 | 5600 |
| 2025-07-14 | 59.36 | $33.35 | 2100 |
| 2025-07-11 | 61.53 | $33.49 | 4419 |
| 2025-07-10 | 64.08 | $33.65 | 3600 |
| 2025-07-09 | 61.12 | $33.34 | 4200 |
| 2025-07-08 | 60.62 | $33.29 | 3100 |
| 2025-07-07 | 57.06 | $32.95 | 3615 |
| 2025-07-03 | 62.07 | $33.27 | 17247 |
| 2025-07-02 | 61.37 | $33.20 | 27834 |
| 2025-07-01 | 58.55 | $32.93 | 1218 |
| 2025-06-30 | 55.21 | $32.64 | 2703 |
| 2025-06-27 | 54.73 | $32.60 | 4721 |
| 2025-06-26 | 53.19 | $32.47 | 6024 |
| 2025-06-25 | 51.12 | $32.30 | 4300 |
| 2025-06-24 | 54.63 | $32.56 | 2421 |
| 2025-06-23 | 52.85 | $32.41 | 2549 |
| 2025-06-20 | 51.41 | $32.29 | 2512 |
| 2025-06-18 | 50.93 | $32.25 | 2040 |
| 2025-06-17 | 51.90 | $32.33 | 5900 |
| 2025-06-16 | 55.12 | $32.59 | 400 |
| 2025-06-13 | 54.40 | $32.52 | 2900 |
| 2025-06-12 | 57.29 | $32.75 | 12000 |
| 2025-06-11 | 56.62 | $32.68 | 11200 |
| 2025-06-10 | 56.98 | $32.71 | 1500 |
| 2025-06-09 | 54.01 | $32.39 | 4300 |
| 2025-06-06 | 52.34 | $32.22 | 3133 |
| 2025-06-05 | 49.15 | $31.91 | 1100 |
| 2025-06-04 | 50.71 | $32.06 | 3741 |
| 2025-06-03 | 52.40 | $32.22 | 1219 |
| 2025-06-02 | 50.64 | $32.04 | 4218 |
| 2025-05-30 | 50.45 | $32.02 | 4031 |
| 2025-05-29 | 50.08 | $31.98 | 7500 |
| 2025-05-28 | 48.44 | $31.80 | 11200 |
| 2025-05-27 | 51.10 | $32.10 | 3700 |
| 2025-05-23 | 47.83 | $31.74 | 1115 |
| 2025-05-22 | 48.00 | $31.76 | 748 |
| 2025-05-21 | 48.90 | $31.87 | 1340 |
| 2025-05-20 | 53.82 | $32.43 | 831 |
| 2025-05-19 | 54.57 | $32.51 | 1973 |
| 2025-05-16 | 54.34 | $32.48 | 1739 |
| 2025-05-15 | 52.63 | $32.25 | 4200 |
| 2025-05-14 | 49.34 | $31.83 | 18516 |
| 2025-05-13 | 51.70 | $32.12 | 7007 |
| 2025-05-12 | 52.94 | $32.27 | 8200 |
| 2025-05-09 | 47.24 | $31.56 | 14731 |
| 2025-05-08 | 47.32 | $31.57 | 7400 |
| 2025-05-07 | 45.56 | $31.36 | 12900 |
| 2025-05-06 | 44.98 | $31.29 | 5900 |
| 2025-05-05 | 46.18 | $31.47 | 500 |
| 2025-05-02 | 48.09 | $31.75 | 2919 |
| 2025-05-01 | 45.33 | $31.39 | 7227 |
| 2025-04-30 | 46.71 | $31.60 | 6005 |
| 2025-04-29 | 46.84 | $31.62 | 2523 |
| 2025-04-28 | 45.77 | $31.47 | 6100 |
| 2025-04-25 | 45.01 | $31.36 | 10024 |
| 2025-04-24 | 45.68 | $31.48 | 4000 |
| 2025-04-23 | 43.48 | $31.15 | 3818 |
| 2025-04-22 | 43.48 | $31.15 | 4649 |
| 2025-04-21 | 39.47 | $30.55 | 10700 |
| 2025-04-17 | 41.72 | $31.03 | 4713 |
| 2025-04-16 | 38.16 | $30.52 | 7100 |
| 2025-04-15 | 39.74 | $30.87 | 2100 |
| 2025-04-14 | 40.57 | $31.05 | 9516 |
| 2025-04-11 | 37.99 | $30.67 | 5047 |
| 2025-04-10 | 35.48 | $30.31 | 6400 |
| 2025-04-09 | 39.78 | $31.32 | 13242 |
| 2025-04-08 | 24.02 | $29.50 | 27217 |
| 2025-04-07 | 26.48 | $30.18 | 37700 |
| 2025-04-04 | 28.00 | $30.56 | 48139 |
| 2025-04-03 | 38.36 | $32.44 | 18500 |
| 2025-04-02 | 49.70 | $33.66 | 3900 |
| 2025-04-01 | 48.88 | $33.59 | 6631 |
| 2025-03-31 | 55.26 | $34.11 | 24809 |
| 2025-03-28 | 50.80 | $33.73 | 12128 |
| 2025-03-27 | 54.17 | $33.98 | 4946 |
| 2025-03-26 | 54.87 | $34.03 | 34800 |
| 2025-03-25 | 52.56 | $33.83 | 8012 |
| 2025-03-24 | 56.98 | $34.15 | 11000 |
| 2025-03-21 | 54.24 | $33.91 | 6300 |
| 2025-03-20 | 57.13 | $34.11 | 12307 |
| 2025-03-19 | 57.13 | $34.11 | 3200 |
| 2025-03-18 | 56.50 | $34.05 | 6100 |
| 2025-03-17 | 56.76 | $34.07 | 7675 |
| 2025-03-14 | 52.91 | $33.70 | 17045 |
| 2025-03-13 | 47.11 | $33.22 | 6334 |
| 2025-03-12 | 47.23 | $33.23 | 60300 |
| 2025-03-11 | 51.41 | $33.58 | 14925 |
| 2025-03-10 | 58.10 | $34.06 | 9323 |
| 2025-03-07 | 58.10 | $34.06 | 12814 |
| 2025-03-06 | 51.99 | $33.54 | 8132 |
| 2025-03-05 | 51.47 | $33.50 | 12800 |
| 2025-03-04 | 50.59 | $33.43 | 3900 |
| 2025-03-03 | 56.93 | $33.88 | 12000 |
| 2025-02-28 | 58.96 | $34.01 | 10218 |
| 2025-02-27 | 53.37 | $33.55 | 28800 |
| 2025-02-26 | 52.71 | $33.50 | 8600 |
| 2025-02-25 | 58.93 | $33.89 | 7400 |
| 2025-02-24 | 58.21 | $33.83 | 3603 |
| 2025-02-21 | 56.01 | $33.65 | 5800 |
| 2025-02-20 | 56.01 | $33.65 | 1400 |
| 2025-02-19 | 53.03 | $33.41 | 7419 |
| 2025-02-18 | 49.80 | $33.17 | 2648 |
| 2025-02-14 | 47.66 | $33.02 | 2200 |
| 2025-02-13 | 48.98 | $33.12 | 4000 |
| 2025-02-12 | 46.30 | $32.93 | 5100 |
| 2025-02-11 | 50.13 | $33.22 | 4400 |
| 2025-02-10 | 47.57 | $33.04 | 3618 |
| 2025-02-07 | 43.77 | $32.79 | 13613 |
| 2025-02-06 | 45.92 | $32.96 | 2924 |
| 2025-02-05 | 48.73 | $33.17 | 5134 |
| 2025-02-04 | 46.04 | $32.99 | 3300 |
| 2025-02-03 | 47.62 | $33.11 | 13400 |
| 2025-01-31 | 47.34 | $33.09 | 3100 |
| 2025-01-30 | 49.52 | $33.26 | 3800 |
| 2025-01-29 | 50.43 | $33.33 | 5900 |
| 2025-01-28 | 51.07 | $33.38 | 9300 |
| 2025-01-27 | 54.61 | $33.65 | 3200 |
| 2025-01-24 | 49.15 | $33.21 | 2325 |
| 2025-01-23 | 49.28 | $33.22 | 2524 |
| 2025-01-22 | 46.64 | $33.02 | 6500 |
| 2025-01-21 | 51.62 | $33.41 | 7200 |
| 2025-01-17 | 49.93 | $33.28 | 6000 |
| 2025-01-16 | 48.34 | $33.16 | 21100 |
| 2025-01-15 | 44.00 | $32.85 | 900 |
| 2025-01-14 | 40.63 | $32.63 | 3700 |
| 2025-01-13 | 37.89 | $32.46 | 6000 |
| 2025-01-10 | 32.11 | $32.13 | 8100 |
| 2025-01-08 | 36.18 | $32.55 | 5231 |
| 2025-01-07 | 35.63 | $32.52 | 2900 |
| 2025-01-06 | 34.00 | $32.43 | 8000 |
| 2025-01-03 | 36.86 | $32.72 | 2014 |
| 2025-01-02 | 34.32 | $32.58 | 5200 |
| 2024-12-31 | 33.96 | $32.56 | 4046 |
| 2024-12-30 | 31.84 | $32.44 | 4346 |
| 2024-12-27 | 33.82 | $32.67 | 1608 |
| 2024-12-26 | 38.93 | $33.18 | 11036 |
| 2024-12-24 | 38.59 | $33.16 | 3944 |
| 2024-12-23 | 35.28 | $32.97 | 5200 |
| 2024-12-20 | 32.93 | $32.84 | 1442 |
| 2024-12-19 | 26.28 | $32.50 | 16200 |
| 2024-12-18 | 27.34 | $32.64 | 25543 |
| 2024-12-17 | 34.17 | $33.37 | 12800 |
| 2024-12-16 | 34.28 | $33.38 | 10800 |
| 2024-12-13 | 38.18 | $33.71 | 22806 |
| 2024-12-12 | 38.82 | $33.76 | 2208 |
| 2024-12-11 | 38.94 | $33.77 | 100 |
| 2024-12-10 | 41.58 | $33.98 | 1700 |
| 2024-12-09 | 43.03 | $34.09 | 4500 |
| 2024-12-06 | 44.64 | $34.21 | 6300 |
| 2024-12-05 | 48.21 | $34.46 | 4147 |
| 2024-12-04 | 46.08 | $34.33 | 4013 |
| 2024-12-03 | 51.68 | $34.69 | 1700 |
| 2024-12-02 | 53.92 | $34.82 | 4000 |
| 2024-11-29 | 58.99 | $35.09 | 500 |
| 2024-11-27 | 57.58 | $34.99 | 900 |
| 2024-11-26 | 56.74 | $34.93 | 825 |
| 2024-11-25 | 56.92 | $34.94 | 3600 |
| 2024-11-22 | 57.26 | $34.96 | 7849 |
| 2024-11-21 | 53.97 | $34.71 | 4300 |
| 2024-11-20 | 48.71 | $34.36 | 801 |
| 2024-11-19 | 47.07 | $34.26 | 3236 |
| 2024-11-18 | 49.48 | $34.42 | 700 |
| 2024-11-15 | 46.56 | $34.24 | 5438 |
| 2024-11-14 | 49.10 | $34.41 | 900 |
| 2024-11-13 | 51.63 | $34.57 | 920 |
| 2024-11-12 | 49.63 | $34.44 | 2000 |
| 2024-11-11 | 53.86 | $34.70 | 6100 |
| 2024-11-08 | 57.06 | $34.88 | 1325 |
| 2024-11-07 | 54.79 | $34.72 | 11702 |
| 2024-11-06 | 58.26 | $34.91 | 40324 |
| 2024-11-05 | 50.59 | $34.42 | 10000 |
| 2024-11-04 | 45.55 | $34.16 | 1600 |
| 2024-11-01 | 46.24 | $34.20 | 6043 |
| 2024-10-31 | 48.51 | $34.33 | 7500 |
| 2024-10-30 | 47.18 | $34.26 | 2545 |
| 2024-10-29 | 45.67 | $34.18 | 715 |
| 2024-10-28 | 50.49 | $34.46 | 3400 |
| 2024-10-25 | 48.46 | $34.35 | 16900 |
| 2024-10-24 | 53.59 | $34.62 | 1700 |
| 2024-10-23 | 53.99 | $34.64 | 900 |
| 2024-10-22 | 57.25 | $34.80 | 1230 |
| 2024-10-21 | 55.82 | $34.71 | 2904 |
| 2024-10-18 | 63.17 | $35.04 | 534 |
| 2024-10-17 | 62.61 | $35.00 | 600 |
| 2024-10-16 | 62.33 | $34.98 | 2403 |
| 2024-10-15 | 60.54 | $34.85 | 2112 |
| 2024-10-14 | 62.27 | $34.93 | 1740 |
| 2024-10-11 | 60.10 | $34.77 | 4900 |
| 2024-10-10 | 56.37 | $34.52 | 3442 |
| 2024-10-09 | 57.39 | $34.57 | 2220 |
| 2024-10-08 | 52.86 | $34.29 | 1100 |
| 2024-10-07 | 55.04 | $34.40 | 1800 |
| 2024-10-04 | 58.16 | $34.55 | 3800 |
| 2024-10-03 | 56.44 | $34.44 | 2400 |
| 2024-10-02 | 59.16 | $34.57 | 3823 |
| 2024-10-01 | 59.58 | $34.59 | 1800 |
| 2024-09-30 | 63.21 | $34.76 | 4514 |
| 2024-09-27 | 61.51 | $34.63 | 906 |
| 2024-09-26 | 57.95 | $34.38 | 2933 |
| 2024-09-25 | 57.36 | $34.34 | 21300 |
| 2024-09-24 | 64.56 | $34.67 | 6800 |
| 2024-09-23 | 64.56 | $34.67 | 9900 |
| 2024-09-20 | 62.50 | $34.51 | 2900 |
| 2024-09-19 | 62.24 | $34.49 | 6400 |
| 2024-09-18 | 61.99 | $34.47 | 2412 |
| 2024-09-17 | 64.01 | $34.57 | 5900 |
| 2024-09-16 | 66.06 | $34.67 | 9600 |
| 2024-09-13 | 63.27 | $34.42 | 1526 |
| 2024-09-12 | 60.29 | $34.18 | 1900 |
| 2024-09-11 | 59.24 | $34.10 | 11607 |
| 2024-09-10 | 63.41 | $34.31 | 2102 |
| 2024-09-09 | 64.23 | $34.35 | 2800 |
| 2024-09-06 | 60.48 | $34.04 | 2428 |
| 2024-09-05 | 65.31 | $34.27 | 10727 |
| 2024-09-04 | 69.92 | $34.47 | 5100 |
| 2024-09-03 | 69.30 | $34.41 | 2800 |
| 2024-08-30 | 71.87 | $34.52 | 1500 |
| 2024-08-29 | 69.94 | $34.32 | 800 |
| 2024-08-28 | 68.72 | $34.20 | 7847 |
| 2024-08-27 | 69.62 | $34.24 | 8000 |
| 2024-08-26 | 69.83 | $34.25 | 8909 |
| 2024-08-23 | 68.24 | $34.08 | 2400 |
| 2024-08-22 | 65.27 | $33.79 | 4100 |
| 2024-08-21 | 66.49 | $33.85 | 10000 |
| 2024-08-20 | 65.15 | $33.72 | 2014 |
| 2024-08-19 | 66.71 | $33.80 | 6000 |
| 2024-08-16 | 65.02 | $33.63 | 6600 |
| 2024-08-15 | 64.00 | $33.53 | 1425 |
| 2024-08-14 | 61.65 | $33.31 | 7300 |
| 2024-08-13 | 61.22 | $33.27 | 13600 |
| 2024-08-12 | 57.29 | $32.93 | 3400 |
| 2024-08-09 | 58.45 | $33.00 | 3100 |
| 2024-08-08 | 59.42 | $33.06 | 13002 |
| 2024-08-07 | 54.21 | $32.63 | 3300 |
| 2024-08-06 | 53.95 | $32.61 | 22000 |
| 2024-08-05 | 52.00 | $32.46 | 4800 |
| 2024-08-02 | 66.68 | $33.28 | 1308 |
| 2024-08-01 | 66.13 | $33.23 | 4900 |
| 2024-07-31 | 65.02 | $33.13 | 5007 |
| 2024-07-30 | 67.97 | $33.27 | 8800 |
| 2024-07-29 | 66.63 | $33.14 | 13714 |
| 2024-07-26 | 66.22 | $33.10 | 2300 |
| 2024-07-25 | 63.67 | $32.86 | 710 |
| 2024-07-24 | 60.73 | $32.61 | 4200 |
| 2024-07-23 | 57.60 | $32.37 | 6029 |
| 2024-07-22 | 61.48 | $32.57 | 8143 |
| 2024-07-19 | 61.23 | $32.55 | 5800 |
| 2024-07-18 | 64.17 | $32.70 | 4036 |
| 2024-07-17 | 66.40 | $32.81 | 7424 |
| 2024-07-16 | 60.21 | $32.29 | 9022 |
| 2024-07-15 | 55.74 | $31.99 | 13809 |
| 2024-07-12 | 56.14 | $32.01 | 7700 |
| 2024-07-11 | 53.28 | $31.83 | 2000 |
| 2024-07-10 | 48.10 | $31.54 | 2700 |
| 2024-07-09 | 42.45 | $31.27 | 10523 |
| 2024-07-08 | 42.23 | $31.26 | 9420 |
| 2024-07-05 | 44.16 | $31.38 | 7928 |
| 2024-07-03 | 43.96 | $31.37 | 6500 |
| 2024-07-02 | 44.58 | $31.41 | 32400 |
| 2024-07-01 | 44.39 | $31.40 | 9509 |
| 2024-06-28 | 49.59 | $31.73 | 5715 |
| 2024-06-27 | 50.44 | $31.78 | 3746 |
| 2024-06-26 | 51.61 | $31.85 | 3300 |
| 2024-06-25 | 54.91 | $32.04 | 614 |
| 2024-06-24 | 58.66 | $32.24 | 8233 |
| 2024-06-21 | 51.78 | $31.80 | 6823 |
| 2024-06-20 | 51.07 | $31.76 | 18208 |
| 2024-06-18 | 46.83 | $31.53 | 9418 |
| 2024-06-17 | 45.67 | $31.47 | 7828 |
| 2024-06-14 | 43.51 | $31.36 | 9700 |
| 2024-06-13 | 44.89 | $31.45 | 9445 |
| 2024-06-12 | 46.95 | $31.58 | 15316 |
| 2024-06-11 | 49.43 | $31.73 | 200 |
| 2024-06-10 | 51.14 | $31.83 | 1700 |
| 2024-06-07 | 51.30 | $31.84 | 12600 |
| 2024-06-06 | 52.29 | $31.90 | 5242 |
| 2024-06-05 | 51.85 | $31.87 | 8300 |
| 2024-06-04 | 53.24 | $31.96 | 1600 |
| 2024-06-03 | 51.02 | $31.80 | 13005 |
| 2024-05-31 | 52.81 | $31.92 | 9447 |
| 2024-05-30 | 42.81 | $31.29 | 13746 |
| 2024-05-29 | 39.73 | $31.13 | 16400 |
| 2024-05-28 | 44.42 | $31.46 | 4400 |
| 2024-05-24 | 48.54 | $31.71 | 5400 |
| 2024-05-23 | 49.41 | $31.76 | 10622 |
| 2024-05-22 | 58.84 | $32.23 | 2635 |
| 2024-05-21 | 61.70 | $32.35 | 5201 |
| 2024-05-20 | 61.94 | $32.36 | 1426 |
| 2024-05-17 | 66.05 | $32.53 | 1502 |
| 2024-05-16 | 65.54 | $32.49 | 8700 |
| 2024-05-15 | 64.91 | $32.44 | 23400 |
| 2024-05-14 | 62.30 | $32.24 | 5947 |
| 2024-05-13 | 61.34 | $32.17 | 3800 |
| 2024-05-10 | 61.07 | $32.15 | 1324 |
| 2024-05-09 | 60.16 | $32.08 | 3000 |
| 2024-05-08 | 56.54 | $31.82 | 10012 |
| 2024-05-07 | 55.80 | $31.77 | 9100 |
| 2024-05-06 | 52.93 | $31.58 | 18300 |
| 2024-05-03 | 52.32 | $31.54 | 12617 |
| 2024-05-02 | 50.14 | $31.40 | 26708 |
| 2024-05-01 | 49.67 | $31.37 | 6400 |
| 2024-04-30 | 50.88 | $31.45 | 2402 |
| 2024-04-29 | 55.19 | $31.72 | 5200 |
| 2024-04-26 | 52.95 | $31.56 | 9100 |
| 2024-04-25 | 55.94 | $31.74 | 3619 |
| 2024-04-24 | 57.84 | $31.85 | 5913 |
| 2024-04-23 | 56.17 | $31.72 | 4000 |
| 2024-04-22 | 54.18 | $31.57 | 5531 |
| 2024-04-19 | 50.47 | $31.31 | 4244 |
| 2024-04-18 | 43.83 | $30.91 | 3300 |
| 2024-04-17 | 41.99 | $30.81 | 16300 |
| 2024-04-16 | 39.13 | $30.66 | 10700 |
| 2024-04-15 | 41.46 | $30.84 | 4100 |
| 2024-04-12 | 42.52 | $30.92 | 4647 |
| 2024-04-11 | 48.61 | $31.33 | 5900 |
| 2024-04-10 | 50.45 | $31.44 | 14700 |
| 2024-04-09 | 55.53 | $31.72 | 6700 |
| 2024-04-08 | 51.74 | $31.49 | 1800 |
| 2024-04-05 | 52.29 | $31.52 | 10901 |
| 2024-04-04 | 51.30 | $31.46 | 5741 |
| 2024-04-03 | 55.89 | $31.71 | 9919 |
| 2024-04-02 | 59.75 | $31.90 | 3826 |
| 2024-04-01 | 61.01 | $31.96 | 13015 |
| 2024-03-28 | 68.84 | $32.30 | 11939 |
| 2024-03-27 | 66.82 | $32.13 | 3113 |
| 2024-03-26 | 59.82 | $31.65 | 7019 |
| 2024-03-25 | 61.09 | $31.70 | 20800 |
| 2024-03-22 | 60.13 | $31.64 | 1900 |
| 2024-03-21 | 63.38 | $31.77 | 16817 |
| 2024-03-20 | 61.55 | $31.65 | 16812 |
| 2024-03-19 | 61.09 | $31.62 | 13022 |
| 2024-03-18 | 58.75 | $31.47 | 8746 |
| 2024-03-15 | 56.60 | $31.34 | 10300 |
| 2024-03-14 | 58.38 | $31.42 | 7201 |
| 2024-03-13 | 63.87 | $31.65 | 3500 |
| 2024-03-12 | 63.87 | $31.65 | 13817 |
| 2024-03-11 | 63.60 | $31.63 | 7900 |
| 2024-03-08 | 59.28 | $31.33 | 4224 |
| 2024-03-07 | 56.86 | $31.18 | 127649 |
| 2024-03-06 | 56.53 | $31.16 | 6800 |
| 2024-03-05 | 52.02 | $30.90 | 4100 |
| 2024-03-04 | 52.61 | $30.93 | 6700 |
| 2024-03-01 | 51.74 | $30.88 | 6700 |
| 2024-02-29 | 52.29 | $30.91 | 3405 |
| 2024-02-28 | 51.13 | $30.84 | 6125 |
| 2024-02-27 | 51.13 | $30.84 | 24113 |
| 2024-02-26 | 52.28 | $30.91 | 2200 |
| 2024-02-23 | 56.76 | $31.17 | 806 |
| 2024-02-22 | 55.22 | $31.06 | 12738 |
| 2024-02-21 | 53.64 | $30.95 | 33700 |
| 2024-02-20 | 49.84 | $30.70 | 9908 |
| 2024-02-16 | 47.89 | $30.58 | 7700 |
| 2024-02-15 | 48.64 | $30.63 | 7306 |
| 2024-02-14 | 43.24 | $30.31 | 1131 |
| 2024-02-13 | 42.16 | $30.25 | 6014 |
| 2024-02-12 | 48.12 | $30.66 | 5233 |
| 2024-02-09 | 43.29 | $30.40 | 5800 |
| 2024-02-08 | 44.81 | $30.50 | 2230 |
| 2024-02-07 | 45.89 | $30.57 | 2900 |
| 2024-02-06 | 47.59 | $30.68 | 5925 |
| 2024-02-05 | 44.76 | $30.52 | 9128 |
| 2024-02-02 | 51.16 | $30.91 | 51047 |
| 2024-02-01 | 53.78 | $31.05 | 5400 |
| 2024-01-31 | 49.18 | $30.79 | 8500 |
| 2024-01-30 | 53.88 | $31.03 | 3733 |
| 2024-01-29 | 53.35 | $31.00 | 5022 |
| 2024-01-26 | 52.13 | $30.93 | 4400 |
| 2024-01-25 | 51.79 | $30.91 | 7900 |
| 2024-01-24 | 46.94 | $30.64 | 14633 |
| 2024-01-23 | 51.30 | $30.88 | 7700 |
| 2024-01-22 | 50.94 | $30.86 | 7700 |
| 2024-01-19 | 52.04 | $30.92 | 3206 |
| 2024-01-18 | 49.63 | $30.78 | 8200 |
| 2024-01-17 | 49.11 | $30.75 | 9100 |
| 2024-01-16 | 51.64 | $30.90 | 11124 |
| 2024-01-12 | 56.43 | $31.16 | 5600 |
| 2024-01-11 | 54.59 | $31.04 | 8305 |
| 2024-01-10 | 57.89 | $31.21 | 6600 |
| 2024-01-09 | 59.29 | $31.28 | 9318 |
| 2024-01-08 | 63.03 | $31.46 | 10735 |
| 2024-01-05 | 60.39 | $31.26 | 31024 |
| 2024-01-04 | 60.39 | $31.26 | 22800 |
| 2024-01-03 | 61.99 | $31.34 | 11205 |
| 2024-01-02 | 62.18 | $31.35 | 7618 |
| 2023-12-29 | 57.91 | $31.01 | 7100 |
| 2023-12-28 | 58.28 | $31.03 | 8000 |
| 2023-12-27 | 57.25 | $30.95 | 13900 |
| 2023-12-26 | 61.98 | $31.21 | 14113 |
| 2023-12-22 | 60.30 | $31.07 | 4202 |
| 2023-12-21 | 58.69 | $30.94 | 15923 |
| 2023-12-20 | 56.50 | $30.77 | 17406 |
| 2023-12-19 | 65.42 | $31.23 | 8900 |
| 2023-12-18 | 63.39 | $31.06 | 4000 |
| 2023-12-15 | 61.76 | $30.93 | 9649 |
| 2023-12-14 | 65.83 | $31.12 | 12918 |
| 2023-12-13 | 65.61 | $31.10 | 24446 |
| 2023-12-12 | 59.63 | $30.63 | 24149 |
| 2023-12-11 | 59.84 | $30.64 | 12900 |
| 2023-12-08 | 56.16 | $30.39 | 28400 |
| 2023-12-07 | 56.16 | $30.39 | 6000 |
| 2023-12-06 | 56.16 | $30.39 | 107018 |
| 2023-12-05 | 56.34 | $30.40 | 84300 |
| 2023-12-04 | 60.50 | $30.63 | 48005 |
| 2023-12-01 | 59.64 | $30.56 | 4003 |
| 2023-11-30 | 56.69 | $30.33 | 3000 |
| 2023-11-29 | 53.31 | $30.09 | 11915 |
| 2023-11-28 | 53.64 | $30.11 | 3210 |
| 2023-11-27 | 53.36 | $30.09 | 11800 |
| 2023-11-24 | 55.56 | $30.23 | 2000 |
| 2023-11-22 | 54.15 | $30.12 | 5117 |
| 2023-11-21 | 52.46 | $29.99 | 4300 |
| 2023-11-20 | 51.55 | $29.92 | 10100 |
| 2023-11-17 | 51.04 | $29.88 | 2500 |
| 2023-11-16 | 49.91 | $29.79 | 5340 |
| 2023-11-15 | 51.03 | $29.88 | 9100 |
| 2023-11-14 | 48.21 | $29.65 | 14941 |
| 2023-11-13 | 42.47 | $29.23 | 2409 |
| 2023-11-10 | 43.12 | $29.29 | 13900 |
| 2023-11-09 | 40.08 | $29.08 | 2900 |
| 2023-11-08 | 43.78 | $29.43 | 2720 |
| 2023-11-07 | 45.50 | $29.58 | 4015 |
| 2023-11-06 | 47.13 | $29.72 | 7700 |
| 2023-11-03 | 48.19 | $29.81 | 5121 |
| 2023-11-02 | 45.88 | $29.63 | 14200 |
| 2023-11-01 | 38.51 | $29.12 | 139100 |
| 2023-10-31 | 36.74 | $29.01 | 2900 |
| 2023-10-30 | 33.78 | $28.83 | 5800 |
| 2023-10-27 | 27.72 | $28.49 | 8320 |
| 2023-10-26 | 32.26 | $29.04 | 6000 |
| 2023-10-25 | 35.69 | $29.38 | 7600 |
| 2023-10-24 | 36.56 | $29.46 | 5100 |
| 2023-10-23 | 33.48 | $29.30 | 5235 |
| 2023-10-20 | 36.54 | $29.59 | 7600 |
| 2023-10-19 | 38.37 | $29.75 | 2447 |
| 2023-10-18 | 40.67 | $29.94 | 12728 |
| 2023-10-17 | 43.00 | $30.12 | 8009 |
| 2023-10-16 | 43.52 | $30.16 | 9442 |
| 2023-10-13 | 37.35 | $29.82 | 5500 |
| 2023-10-12 | 34.55 | $29.68 | 5000 |
| 2023-10-11 | 37.14 | $29.91 | 5100 |
| 2023-10-10 | 38.20 | $30.00 | 22504 |
| 2023-10-09 | 35.27 | $29.85 | 7204 |
| 2023-10-06 | 29.31 | $29.57 | 15300 |
| 2023-10-05 | 25.34 | $29.40 | 5330 |
| 2023-10-04 | 26.42 | $29.53 | 418400 |
| 2023-10-03 | 24.78 | $29.46 | 9825 |
| 2023-10-02 | 26.21 | $29.64 | 4120 |
| 2023-09-29 | 32.26 | $30.26 | 3128 |
| 2023-09-28 | 33.45 | $30.36 | 1400 |
| 2023-09-27 | 31.78 | $30.29 | 8800 |
| 2023-09-26 | 33.61 | $30.45 | 5200 |
| 2023-09-25 | 38.61 | $30.83 | 15705 |
| 2023-09-22 | 38.90 | $30.85 | 8822 |
| 2023-09-21 | 40.79 | $30.98 | 10304 |
| 2023-09-20 | 47.34 | $31.37 | 2200 |
| 2023-09-19 | 47.72 | $31.39 | 6800 |
| 2023-09-18 | 48.44 | $31.43 | 35200 |
| 2023-09-15 | 48.07 | $31.41 | 4700 |
| 2023-09-14 | 52.82 | $31.67 | 6635 |
| 2023-09-13 | 46.87 | $31.36 | 4705 |
| 2023-09-12 | 45.18 | $31.28 | 6900 |
| 2023-09-11 | 44.33 | $31.24 | 6524 |
| 2023-09-08 | 41.56 | $31.11 | 5800 |
| 2023-09-07 | 39.81 | $31.03 | 28100 |
| 2023-09-06 | 39.81 | $31.03 | 29500 |
| 2023-09-05 | 42.70 | $31.23 | 24425 |
| 2023-09-01 | 47.81 | $31.54 | 3200 |
| 2023-08-31 | 49.82 | $31.65 | 14400 |
| 2023-08-30 | 51.50 | $31.74 | 22200 |
| 2023-08-29 | 51.69 | $31.75 | 10200 |
| 2023-08-28 | 47.00 | $31.49 | 10642 |
| 2023-08-25 | 45.25 | $31.40 | 14504 |
| 2023-08-24 | 42.03 | $31.24 | 6200 |
| 2023-08-23 | 44.69 | $31.41 | 16221 |
| 2023-08-22 | 40.93 | $31.23 | 10843 |
| 2023-08-21 | 43.09 | $31.37 | 700 |
| 2023-08-18 | 42.47 | $31.34 | 6200 |
| 2023-08-17 | 42.27 | $31.33 | 5000 |
| 2023-08-16 | 41.70 | $31.30 | 32546 |
| 2023-08-15 | 44.21 | $31.48 | 6700 |
| 2023-08-14 | 49.91 | $31.84 | 19324 |
| 2023-08-11 | 51.13 | $31.91 | 13720 |
| 2023-08-10 | 49.45 | $31.81 | 20501 |
| 2023-08-09 | 49.77 | $31.83 | 1600 |
| 2023-08-08 | 51.05 | $31.91 | 3500 |
| 2023-08-07 | 53.31 | $32.05 | 4125 |
| 2023-08-04 | 48.34 | $31.73 | 2124 |
| 2023-08-03 | 50.91 | $31.89 | 12934 |
| 2023-08-02 | 53.63 | $32.05 | 4713 |
| 2023-08-01 | 57.64 | $32.27 | 1931 |
| 2023-07-31 | 59.37 | $32.36 | 7101 |
| 2023-07-28 | 61.71 | $32.48 | 2511 |
| 2023-07-27 | 60.48 | $32.38 | 3417 |
| 2023-07-26 | 65.27 | $32.62 | 15700 |
| 2023-07-25 | 65.06 | $32.60 | 11608 |
| 2023-07-24 | 66.66 | $32.68 | 22500 |
| 2023-07-21 | 65.44 | $32.56 | 46900 |
| 2023-07-20 | 63.33 | $32.36 | 8200 |
| 2023-07-19 | 59.45 | $32.03 | 71400 |
| 2023-07-18 | 56.25 | $31.79 | 7232 |
| 2023-07-17 | 54.70 | $31.68 | 2937 |
| 2023-07-14 | 55.72 | $31.74 | 7900 |
| 2023-07-13 | 58.51 | $31.90 | 20800 |
| 2023-07-12 | 56.17 | $31.72 | 7337 |
| 2023-07-11 | 54.96 | $31.63 | 4800 |
| 2023-07-10 | 50.82 | $31.34 | 5711 |
| 2023-07-07 | 48.65 | $31.20 | 3001 |
| 2023-07-06 | 50.93 | $31.35 | 11400 |
| 2023-07-05 | 55.74 | $31.64 | 13816 |
| 2023-07-03 | 56.97 | $31.71 | 1400 |
| 2023-06-30 | 59.85 | $31.87 | 20500 |
| 2023-06-29 | 56.17 | $31.59 | 16200 |
| 2023-06-28 | 52.48 | $31.34 | 33217 |
| 2023-06-27 | 54.40 | $31.45 | 9000 |
| 2023-06-26 | 51.65 | $31.27 | 5100 |
| 2023-06-23 | 50.23 | $31.18 | 3500 |
| 2023-06-22 | 55.20 | $31.47 | 3400 |
| 2023-06-21 | 58.02 | $31.62 | 45100 |
| 2023-06-20 | 59.17 | $31.68 | 9500 |
| 2023-06-16 | 65.09 | $31.97 | 1900 |
| 2023-06-15 | 64.74 | $31.94 | 3200 |
| 2023-06-14 | 60.10 | $31.57 | 24613 |
| 2023-06-13 | 59.55 | $31.53 | 5766 |
| 2023-06-12 | 57.19 | $31.36 | 3700 |
| 2023-06-09 | 55.13 | $31.22 | 9655 |
| 2023-06-08 | 55.67 | $31.25 | 2000 |
| 2023-06-07 | 53.80 | $31.12 | 8300 |
| 2023-06-06 | 50.59 | $30.91 | 55800 |
| 2023-06-05 | 50.91 | $30.93 | 9000 |
| 2023-06-02 | 52.16 | $31.01 | 5800 |
| 2023-06-01 | 43.96 | $30.51 | 13300 |
| 2023-05-31 | 43.41 | $30.48 | 10186 |
| 2023-05-30 | 43.05 | $30.46 | 6800 |
| 2023-05-26 | 44.51 | $30.57 | 4000 |
| 2023-05-25 | 39.35 | $30.28 | 4400 |
| 2023-05-24 | 41.24 | $30.43 | 17800 |
| 2023-05-23 | 45.22 | $30.72 | 19695 |
| 2023-05-22 | 46.24 | $30.79 | 21485 |
| 2023-05-19 | 47.11 | $30.85 | 5500 |
| 2023-05-18 | 45.98 | $30.78 | 5400 |
| 2023-05-17 | 44.38 | $30.68 | 5900 |
| 2023-05-16 | 40.70 | $30.46 | 11100 |
| 2023-05-15 | 44.65 | $30.77 | 6600 |
| 2023-05-12 | 45.19 | $30.81 | 10106 |
| 2023-05-11 | 44.88 | $30.79 | 46902 |
| 2023-05-10 | 46.66 | $30.93 | 94194 |
| 2023-05-09 | 46.52 | $30.92 | 4687 |
| 2023-05-08 | 47.87 | $31.03 | 1700 |
| 2023-05-05 | 48.85 | $31.11 | 6726 |
| 2023-05-04 | 43.18 | $30.70 | 3500 |
| 2023-05-03 | 45.15 | $30.87 | 2342 |
| 2023-05-02 | 48.23 | $31.12 | 7900 |
| 2023-05-01 | 54.45 | $31.56 | 8600 |
| 2023-04-28 | 53.14 | $31.46 | 3900 |
| 2023-04-27 | 51.01 | $31.30 | 4400 |
| 2023-04-26 | 46.06 | $30.96 | 132500 |
| 2023-04-25 | 52.77 | $31.41 | 19776 |
| 2023-04-24 | 55.67 | $31.58 | 8100 |
| 2023-04-21 | 54.55 | $31.50 | 4993 |
| 2023-04-20 | 53.29 | $31.41 | 12600 |
| 2023-04-19 | 57.32 | $31.65 | 4800 |
| 2023-04-18 | 57.20 | $31.64 | 11800 |
| 2023-04-17 | 57.52 | $31.66 | 6900 |
| 2023-04-14 | 55.33 | $31.48 | 9500 |
| 2023-04-13 | 54.84 | $31.44 | 11600 |
| 2023-04-12 | 52.74 | $31.27 | 6700 |
| 2023-04-11 | 54.44 | $31.39 | 9507 |
| 2023-04-10 | 53.12 | $31.28 | 2400 |
| 2023-04-06 | 53.66 | $31.32 | 8312 |
| 2023-04-05 | 53.55 | $31.31 | 5995 |
| 2023-04-04 | 49.90 | $30.99 | 10100 |
| 2023-04-03 | 51.71 | $31.14 | 3500 |
| 2023-03-31 | 53.94 | $31.32 | 6900 |
| 2023-03-30 | 50.44 | $31.01 | 64800 |
| 2023-03-29 | 48.65 | $30.86 | 6300 |
| 2023-03-28 | 44.86 | $30.56 | 2327 |
| 2023-03-27 | 44.60 | $30.54 | 11200 |
| 2023-03-24 | 41.33 | $30.29 | 3312 |
| 2023-03-23 | 37.25 | $30.00 | 5039 |
| 2023-03-22 | 38.48 | $30.14 | 24900 |
| 2023-03-21 | 43.43 | $30.65 | 27600 |
| 2023-03-20 | 42.61 | $30.59 | 3800 |
| 2023-03-17 | 36.44 | $30.17 | 27908 |
| 2023-03-16 | 40.58 | $30.59 | 27800 |
| 2023-03-15 | 37.86 | $30.42 | 10200 |
| 2023-03-14 | 39.90 | $30.62 | 9600 |
| 2023-03-13 | 35.09 | $30.33 | 2900 |
| 2023-03-10 | 35.18 | $30.34 | 6800 |
| 2023-03-09 | 37.23 | $30.56 | 21006 |
| 2023-03-08 | 41.86 | $31.00 | 2100 |
| 2023-03-07 | 42.31 | $31.04 | 7328 |
| 2023-03-06 | 47.05 | $31.43 | 4010 |
| 2023-03-03 | 45.87 | $31.35 | 5231 |
| 2023-03-02 | 40.69 | $31.02 | 10841 |
| 2023-03-01 | 37.41 | $30.83 | 8000 |
| 2023-02-28 | 39.14 | $30.99 | 5838 |
| 2023-02-27 | 40.59 | $31.12 | 5600 |
| 2023-02-24 | 40.81 | $31.14 | 4247 |
| 2023-02-23 | 43.87 | $31.41 | 7011 |
| 2023-02-22 | 43.27 | $31.37 | 8200 |
| 2023-02-21 | 45.10 | $31.53 | 10800 |
| 2023-02-17 | 50.83 | $31.98 | 1513 |
| 2023-02-16 | 48.19 | $31.79 | 7400 |
| 2023-02-15 | 50.64 | $31.97 | 7335 |
| 2023-02-14 | 50.50 | $31.96 | 3400 |
| 2023-02-13 | 52.80 | $32.13 | 16100 |
| 2023-02-10 | 49.46 | $31.87 | 1835 |
| 2023-02-09 | 45.22 | $31.57 | 16800 |
| 2023-02-08 | 48.72 | $31.84 | 4441 |
| 2023-02-07 | 52.27 | $32.09 | 11600 |
| 2023-02-06 | 50.34 | $31.95 | 11800 |
| 2023-02-03 | 51.18 | $32.01 | 4807 |
| 2023-02-02 | 53.59 | $32.18 | 3903 |
| 2023-02-01 | 53.35 | $32.16 | 6600 |
| 2023-01-31 | 50.88 | $31.96 | 18400 |
| 2023-01-30 | 46.73 | $31.65 | 11228 |
| 2023-01-27 | 48.10 | $31.76 | 6938 |
| 2023-01-26 | 48.84 | $31.82 | 1942 |
| 2023-01-25 | 49.32 | $31.86 | 7700 |
| 2023-01-24 | 49.08 | $31.84 | 14400 |
| 2023-01-23 | 48.97 | $31.83 | 15900 |
| 2023-01-20 | 47.28 | $31.68 | 9132 |
| 2023-01-19 | 45.46 | $31.52 | 9400 |
| 2023-01-18 | 46.03 | $31.58 | 10941 |
| 2023-01-17 | 52.81 | $32.23 | 210727 |
| 2023-01-13 | 56.86 | $32.56 | 9406 |
| 2023-01-12 | 56.28 | $32.50 | 12743 |
| 2023-01-11 | 56.76 | $32.54 | 18200 |
| 2023-01-10 | 56.32 | $32.49 | 20000 |
| 2023-01-09 | 55.36 | $32.38 | 3600 |
| 2023-01-06 | 59.77 | $32.77 | 9600 |
| 2023-01-05 | 52.48 | $31.98 | 28700 |
| 2023-01-04 | 54.38 | $32.14 | 11200 |
| 2023-01-03 | 52.33 | $31.94 | 4626 |
| 2022-12-30 | 51.71 | $31.88 | 16700 |
| 2022-12-29 | 52.47 | $31.95 | 19900 |
| 2022-12-28 | 49.68 | $31.67 | 18701 |
| 2022-12-27 | 56.66 | $32.29 | 9800 |
| 2022-12-23 | 55.51 | $32.17 | 4029 |
| 2022-12-22 | 54.27 | $32.04 | 10100 |
| 2022-12-21 | 56.35 | $32.22 | 12333 |
| 2022-12-20 | 52.50 | $31.82 | 12119 |
| 2022-12-19 | 52.30 | $31.80 | 18200 |
| 2022-12-16 | 53.59 | $31.92 | 2848 |
| 2022-12-15 | 56.67 | $32.20 | 74500 |
| 2022-12-14 | 64.60 | $32.83 | 10830 |
| 2022-12-13 | 65.43 | $32.89 | 28134 |
| 2022-12-12 | 63.74 | $32.66 | 7200 |
| 2022-12-09 | 60.97 | $32.31 | 6300 |
| 2022-12-08 | 63.33 | $32.49 | 16300 |
| 2022-12-07 | 61.52 | $32.26 | 21724 |
| 2022-12-06 | 61.05 | $32.20 | 10529 |
| 2022-12-05 | 65.82 | $32.57 | 4200 |
| 2022-12-02 | 70.18 | $32.88 | 8949 |
| 2022-12-01 | 69.69 | $32.80 | 54100 |
| 2022-11-30 | 68.90 | $32.67 | 3400 |
| 2022-11-29 | 64.79 | $32.06 | 4031 |
| 2022-11-28 | 64.27 | $31.99 | 5934 |
| 2022-11-25 | 68.34 | $32.29 | 1919 |
| 2022-11-23 | 67.95 | $32.23 | 7625 |
| 2022-11-22 | 67.71 | $32.19 | 4335 |
| 2022-11-21 | 65.61 | $31.86 | 8400 |
| 2022-11-18 | 64.69 | $31.72 | 11841 |
| 2022-11-17 | 62.58 | $31.41 | 3010 |
| 2022-11-16 | 61.81 | $31.30 | 3847 |
| 2022-11-15 | 62.81 | $31.39 | 4321 |
| 2022-11-14 | 62.68 | $31.37 | 4936 |
| 2022-11-11 | 62.89 | $31.39 | 5335 |
| 2022-11-10 | 63.88 | $31.49 | 49100 |
| 2022-11-09 | 58.52 | $30.63 | 188500 |
| 2022-11-08 | 62.74 | $31.04 | 7600 |
| 2022-11-07 | 61.05 | $30.78 | 3800 |
| 2022-11-04 | 59.08 | $30.49 | 47730 |
| 2022-11-03 | 55.78 | $30.04 | 7605 |
| 2022-11-02 | 57.04 | $30.17 | 4700 |
| 2022-11-01 | 61.51 | $30.61 | 31713 |
| 2022-10-31 | 60.92 | $30.52 | 3200 |
| 2022-10-28 | 62.14 | $30.64 | 11305 |
| 2022-10-27 | 56.09 | $29.77 | 4100 |
| 2022-10-26 | 56.09 | $29.77 | 80826 |
| 2022-10-25 | 54.50 | $29.56 | 4414 |
| 2022-10-24 | 52.25 | $29.27 | 2300 |
| 2022-10-21 | 49.01 | $28.88 | 1200 |
| 2022-10-20 | 43.82 | $28.32 | 2931 |
| 2022-10-19 | 45.39 | $28.52 | 17549 |
| 2022-10-18 | 46.57 | $28.67 | 9047 |
| 2022-10-17 | 44.17 | $28.41 | 12516 |
| 2022-10-14 | 40.45 | $28.03 | 42200 |
| 2022-10-13 | 43.49 | $28.45 | 4347 |
| 2022-10-12 | 35.60 | $27.73 | 14200 |
| 2022-10-11 | 36.34 | $27.84 | 6600 |
| 2022-10-10 | 35.65 | $27.78 | 2232 |
| 2022-10-07 | 35.96 | $27.83 | 8600 |
| 2022-10-06 | 39.39 | $28.36 | 9200 |
| 2022-10-05 | 42.28 | $28.76 | 7200 |
| 2022-10-04 | 42.66 | $28.81 | 7526 |
| 2022-10-03 | 34.93 | $28.10 | 9300 |
| 2022-09-30 | 30.41 | $27.74 | 2800 |
| 2022-09-29 | 33.01 | $28.17 | 4700 |
| 2022-09-28 | 36.00 | $28.61 | 21000 |
| 2022-09-27 | 30.71 | $28.22 | 2407 |
| 2022-09-26 | 32.00 | $28.42 | 6700 |
| 2022-09-23 | 33.75 | $28.68 | 12931 |
| 2022-09-22 | 37.49 | $29.18 | 3703 |
| 2022-09-21 | 36.96 | $29.14 | 7300 |
| 2022-09-20 | 39.86 | $29.50 | 6000 |
| 2022-09-19 | 42.50 | $29.80 | 16700 |
| 2022-09-16 | 42.13 | $29.77 | 36723 |
| 2022-09-15 | 41.55 | $29.72 | 2700 |
| 2022-09-14 | 42.95 | $29.89 | 2600 |
| 2022-09-13 | 41.63 | $29.77 | 2800 |
| 2022-09-12 | 51.44 | $30.81 | 1345 |
| 2022-09-09 | 49.14 | $30.60 | 2538 |
| 2022-09-08 | 45.65 | $30.30 | 5500 |
| 2022-09-07 | 44.07 | $30.17 | 5839 |
| 2022-09-06 | 37.71 | $29.69 | 2700 |
| 2022-09-02 | 38.66 | $29.80 | 2100 |
| 2022-09-01 | 41.98 | $30.16 | 12038 |
| 2022-08-31 | 39.37 | $29.97 | 4100 |
| 2022-08-30 | 40.28 | $30.07 | 5930 |
| 2022-08-29 | 43.60 | $30.42 | 1600 |
| 2022-08-26 | 45.33 | $30.59 | 4645 |
| 2022-08-25 | 54.94 | $31.38 | 5500 |
| 2022-08-24 | 51.74 | $31.12 | 9016 |
| 2022-08-23 | 51.24 | $31.08 | 11029 |
| 2022-08-22 | 52.68 | $31.19 | 8323 |
| 2022-08-19 | 60.48 | $31.72 | 12600 |
| 2022-08-18 | 62.64 | $31.85 | 4513 |
| 2022-08-17 | 62.14 | $31.80 | 8600 |
| 2022-08-16 | 65.26 | $31.99 | 4800 |
| 2022-08-15 | 63.71 | $31.82 | 10500 |
| 2022-08-12 | 61.81 | $31.62 | 5034 |
| 2022-08-11 | 57.94 | $31.25 | 1421 |
| 2022-08-10 | 58.10 | $31.26 | 8100 |
| 2022-08-09 | 53.36 | $30.85 | 2100 |
| 2022-08-08 | 54.35 | $30.92 | 7744 |
| 2022-08-05 | 53.89 | $30.88 | 4845 |
| 2022-08-04 | 54.15 | $30.90 | 4200 |
| 2022-08-03 | 56.79 | $31.10 | 22347 |
| 2022-08-02 | 52.98 | $30.75 | 5900 |
| 2022-08-01 | 56.06 | $30.98 | 15841 |
| 2022-07-29 | 55.53 | $30.93 | 20614 |
| 2022-07-28 | 54.58 | $30.84 | 29544 |
| 2022-07-27 | 51.88 | $30.59 | 3844 |
| 2022-07-26 | 48.51 | $30.30 | 2717 |
| 2022-07-25 | 48.03 | $30.26 | 38700 |
| 2022-07-22 | 46.50 | $30.13 | 11600 |
| 2022-07-21 | 47.01 | $30.18 | 8900 |
| 2022-07-20 | 45.89 | $30.08 | 5000 |
| 2022-07-19 | 47.31 | $30.23 | 4900 |
| 2022-07-18 | 41.70 | $29.74 | 3225 |
| 2022-07-15 | 45.15 | $30.11 | 6708 |
| 2022-07-14 | 39.78 | $29.69 | 9300 |
| 2022-07-13 | 41.62 | $29.89 | 12700 |
| 2022-07-12 | 43.05 | $30.04 | 6100 |
| 2022-07-11 | 43.52 | $30.09 | 11334 |
| 2022-07-08 | 44.73 | $30.22 | 2518 |
| 2022-07-07 | 45.09 | $30.26 | 10017 |
| 2022-07-06 | 42.87 | $30.06 | 3609 |
| 2022-07-05 | 42.32 | $30.01 | 8639 |
| 2022-07-01 | 44.53 | $30.28 | 7400 |
| 2022-06-30 | 43.60 | $30.19 | 22610 |
| 2022-06-29 | 43.99 | $30.24 | 3700 |
| 2022-06-28 | 44.29 | $30.28 | 33700 |
| 2022-06-27 | 46.73 | $30.60 | 29800 |
| 2022-06-24 | 46.47 | $30.57 | 24043 |
| 2022-06-23 | 41.44 | $30.02 | 17037 |
| 2022-06-22 | 38.65 | $29.74 | 9106 |
| 2022-06-21 | 38.45 | $29.72 | 12200 |
| 2022-06-17 | 31.96 | $29.10 | 8008 |
| 2022-06-16 | 31.63 | $29.07 | 61910 |
| 2022-06-15 | 34.33 | $29.58 | 6300 |
| 2022-06-14 | 33.48 | $29.50 | 13900 |
| 2022-06-13 | 35.21 | $29.82 | 12500 |
| 2022-06-10 | 40.76 | $30.71 | 364509 |
| 2022-06-09 | 43.62 | $31.10 | 4600 |
| 2022-06-08 | 48.14 | $31.65 | 7522 |
| 2022-06-07 | 52.68 | $32.13 | 4800 |
| 2022-06-06 | 50.07 | $31.85 | 6019 |
| 2022-06-03 | 50.45 | $31.89 | 5214 |
| 2022-06-02 | 53.11 | $32.17 | 6200 |
| 2022-06-01 | 51.55 | $31.99 | 5133 |
| 2022-05-31 | 54.31 | $32.28 | 6500 |
| 2022-05-27 | 55.78 | $32.43 | 5900 |
| 2022-05-26 | 52.88 | $32.07 | 4134 |
| 2022-05-25 | 50.56 | $31.80 | 6044 |
| 2022-05-24 | 48.79 | $31.60 | 3600 |
| 2022-05-23 | 45.54 | $31.25 | 3900 |
| 2022-05-20 | 41.63 | $30.86 | 7237 |
| 2022-05-19 | 40.05 | $30.71 | 19312 |
| 2022-05-18 | 43.47 | $31.17 | 6216 |
| 2022-05-17 | 51.55 | $32.06 | 3500 |
| 2022-05-16 | 48.16 | $31.73 | 3704 |
| 2022-05-13 | 46.65 | $31.59 | 2900 |
| 2022-05-12 | 42.69 | $31.24 | 11100 |
| 2022-05-11 | 41.15 | $31.11 | 4629 |
| 2022-05-10 | 41.98 | $31.21 | 8609 |
| 2022-05-09 | 43.64 | $31.41 | 6408 |
| 2022-05-06 | 45.70 | $31.65 | 4446 |
| 2022-05-05 | 45.39 | $31.62 | 9117 |
| 2022-05-04 | 51.35 | $32.27 | 14700 |
| 2022-05-03 | 42.14 | $31.44 | 11000 |
| 2022-05-02 | 40.06 | $31.28 | 3635 |
| 2022-04-29 | 40.23 | $31.30 | 6100 |
| 2022-04-28 | 48.65 | $32.15 | 5500 |
| 2022-04-27 | 44.21 | $31.81 | 13600 |
| 2022-04-26 | 45.76 | $31.95 | 5435 |
| 2022-04-25 | 51.64 | $32.43 | 12700 |
| 2022-04-22 | 51.27 | $32.40 | 76940 |
| 2022-04-21 | 61.09 | $33.06 | 31800 |
| 2022-04-20 | 62.82 | $33.16 | 2414 |
| 2022-04-19 | 59.90 | $32.89 | 6000 |
| 2022-04-18 | 54.22 | $32.44 | 9100 |
| 2022-04-14 | 56.24 | $32.56 | 9027 |
| 2022-04-13 | 58.66 | $32.70 | 7825 |
| 2022-04-12 | 56.90 | $32.56 | 3500 |
| 2022-04-11 | 57.90 | $32.62 | 6047 |
| 2022-04-08 | 60.62 | $32.78 | 4000 |
| 2022-04-07 | 60.28 | $32.75 | 13800 |
| 2022-04-06 | 58.74 | $32.61 | 2100 |
| 2022-04-05 | 55.84 | $32.36 | 5844 |
| 2022-04-04 | 58.83 | $32.55 | 3200 |
| 2022-04-01 | 59.63 | $32.60 | 1800 |
| 2022-03-31 | 59.52 | $32.59 | 4628 |
| 2022-03-30 | 61.96 | $32.75 | 5900 |
| 2022-03-29 | 62.41 | $32.78 | 4201 |
| 2022-03-28 | 58.77 | $32.40 | 2200 |
| 2022-03-25 | 58.77 | $32.40 | 7214 |
| 2022-03-24 | 55.93 | $32.12 | 20502 |
| 2022-03-23 | 52.49 | $31.81 | 4200 |
| 2022-03-22 | 55.83 | $32.06 | 3600 |
| 2022-03-21 | 53.94 | $31.89 | 6934 |
| 2022-03-18 | 53.60 | $31.86 | 29503 |
| 2022-03-17 | 52.96 | $31.80 | 4445 |
| 2022-03-16 | 49.97 | $31.53 | 4300 |
| 2022-03-15 | 48.60 | $31.41 | 1700 |
| 2022-03-14 | 42.46 | $30.92 | 2233 |
| 2022-03-11 | 42.05 | $30.89 | 2200 |
| 2022-03-10 | 44.00 | $31.09 | 6600 |
| 2022-03-09 | 44.99 | $31.19 | 7100 |
| 2022-03-08 | 42.92 | $31.02 | 2219 |
| 2022-03-07 | 47.64 | $31.49 | 18316 |
| 2022-03-04 | 52.81 | $31.93 | 6300 |
| 2022-03-03 | 51.91 | $31.85 | 21704 |
| 2022-03-02 | 50.33 | $31.71 | 5008 |
| 2022-03-01 | 45.21 | $31.29 | 15100 |
| 2022-02-28 | 48.01 | $31.54 | 10500 |
| 2022-02-25 | 50.51 | $31.75 | 7717 |
| 2022-02-24 | 37.41 | $30.86 | 24500 |
| 2022-02-23 | 40.38 | $31.12 | 4700 |
| 2022-02-22 | 44.22 | $31.42 | 11534 |
| 2022-02-18 | 46.16 | $31.56 | 14300 |
| 2022-02-17 | 45.35 | $31.51 | 6100 |
| 2022-02-16 | 47.25 | $31.65 | 4500 |
| 2022-02-15 | 46.64 | $31.61 | 8700 |
| 2022-02-14 | 42.89 | $31.37 | 16900 |
| 2022-02-11 | 45.42 | $31.57 | 6000 |
| 2022-02-10 | 47.14 | $31.70 | 6714 |
| 2022-02-09 | 53.66 | $32.14 | 16700 |
| 2022-02-08 | 51.49 | $31.99 | 2642 |
| 2022-02-07 | 47.42 | $31.73 | 16000 |
| 2022-02-04 | 49.08 | $31.84 | 8400 |
| 2022-02-03 | 51.24 | $31.98 | 12431 |
| 2022-02-02 | 55.91 | $32.26 | 26729 |
| 2022-02-01 | 52.05 | $32.00 | 4400 |
| 2022-01-31 | 52.73 | $32.04 | 5344 |
| 2022-01-28 | 48.96 | $31.80 | 179900 |
| 2022-01-27 | 40.72 | $31.36 | 6100 |
| 2022-01-26 | 39.46 | $31.30 | 9600 |
| 2022-01-25 | 43.74 | $31.59 | 42836 |
| 2022-01-24 | 44.54 | $31.64 | 20136 |
| 2022-01-21 | 47.30 | $31.81 | 3532 |
| 2022-01-20 | 49.36 | $31.93 | 5200 |
| 2022-01-19 | 54.63 | $32.21 | 38316 |
| 2022-01-18 | 57.99 | $32.37 | 48501 |
| 2022-01-14 | 66.20 | $32.71 | 7600 |
| 2022-01-13 | 65.52 | $32.66 | 3700 |
| 2022-01-12 | 66.28 | $32.69 | 7000 |
| 2022-01-11 | 67.03 | $32.72 | 18600 |
| 2022-01-10 | 66.67 | $32.69 | 7000 |
| 2022-01-07 | 65.62 | $32.60 | 2145 |
| 2022-01-06 | 63.42 | $32.42 | 1700 |
| 2022-01-05 | 63.30 | $32.41 | 7400 |
| 2022-01-04 | 63.92 | $32.44 | 23200 |
| 2022-01-03 | 61.04 | $32.20 | 2309 |
| 2021-12-31 | 60.15 | $32.13 | 3600 |
| 2021-12-30 | 60.15 | $32.13 | 820 |
| 2021-12-29 | 60.86 | $32.17 | 10400 |
| 2021-12-28 | 63.54 | $32.32 | 2300 |
| 2021-12-27 | 62.60 | $32.23 | 3000 |
| 2021-12-23 | 59.88 | $31.98 | 1815 |
| 2021-12-22 | 58.27 | $31.84 | 2311 |
| 2021-12-21 | 56.12 | $31.66 | 4111 |
| 2021-12-20 | 55.01 | $31.57 | 2438 |
| 2021-12-17 | 56.21 | $31.65 | 2534 |
| 2021-12-16 | 62.48 | $32.04 | 5820 |
| 2021-12-15 | 58.54 | $31.69 | 4746 |
| 2021-12-14 | 54.93 | $31.41 | 13331 |
| 2021-12-13 | 54.12 | $31.35 | 3400 |
| 2021-12-10 | 52.77 | $31.25 | 7900 |
| 2021-12-09 | 50.42 | $31.08 | 1709 |
| 2021-12-08 | 50.70 | $31.10 | 17400 |
| 2021-12-07 | 50.84 | $31.11 | 725 |
| 2021-12-06 | 49.43 | $31.00 | 2639 |
| 2021-12-03 | 44.03 | $30.61 | 5634 |
| 2021-12-02 | 40.63 | $30.39 | 5145 |
| 2021-12-01 | 34.44 | $30.03 | 1400 |
| 2021-11-30 | 31.43 | $29.87 | 6900 |
| 2021-11-29 | 41.98 | $30.79 | 12342 |
| 2021-11-26 | 40.96 | $30.74 | 2000 |
| 2021-11-24 | 49.60 | $31.26 | 3100 |
| 2021-11-23 | 51.39 | $31.35 | 40125 |
| 2021-11-22 | 47.39 | $31.15 | 2000 |
| 2021-11-19 | 43.65 | $30.98 | 2000 |
| 2021-11-18 | 47.22 | $31.17 | 2301 |
| 2021-11-17 | 51.41 | $31.37 | 6500 |
| 2021-11-16 | 52.29 | $31.41 | 9631 |
| 2021-11-15 | 54.52 | $31.51 | 7700 |
| 2021-11-12 | 53.96 | $31.48 | 4200 |
| 2021-11-11 | 53.23 | $31.44 | 3000 |
| 2021-11-10 | 55.52 | $31.55 | 2300 |
| 2021-11-09 | 53.81 | $31.45 | 3640 |
| 2021-11-08 | 54.00 | $31.46 | 3110 |
| 2021-11-05 | 56.16 | $31.57 | 5800 |
| 2021-11-04 | 54.43 | $31.46 | 7240 |
| 2021-11-03 | 56.16 | $31.55 | 500 |
| 2021-11-02 | 53.68 | $31.39 | 1800 |
| 2021-11-01 | 51.05 | $31.23 | 301 |
| 2021-10-29 | 50.39 | $31.19 | 317 |
| 2021-10-28 | 50.55 | $31.20 | 4600 |
| 2021-10-27 | 47.29 | $31.00 | 3630 |
| 2021-10-26 | 52.55 | $31.32 | 21628 |
| 2021-10-25 | 51.76 | $31.27 | 2600 |
| 2021-10-22 | 52.43 | $31.31 | 14044 |
| 2021-10-21 | 52.13 | $31.29 | 10009 |
| 2021-10-20 | 52.91 | $31.34 | 8400 |
| 2021-10-19 | 49.01 | $31.07 | 7012 |
| 2021-10-18 | 44.49 | $30.79 | 9046 |
| 2021-10-15 | 48.58 | $31.07 | 1100 |
| 2021-10-14 | 46.41 | $30.94 | 1418 |
| 2021-10-13 | 39.28 | $30.56 | 22734 |
| 2021-10-12 | 37.19 | $30.46 | 1824 |
| 2021-10-11 | 39.51 | $30.64 | 3133 |
| 2021-10-08 | 43.07 | $30.89 | 818 |
| 2021-10-07 | 44.75 | $31.00 | 5225 |
| 2021-10-06 | 41.80 | $30.85 | 2600 |
| 2021-10-05 | 39.13 | $30.72 | 18400 |
| 2021-10-04 | 36.80 | $30.61 | 4114 |
| 2021-10-01 | 37.29 | $30.65 | 2005 |
| 2021-09-30 | 36.89 | $30.63 | 97631 |
| 2021-09-29 | 42.45 | $31.06 | 3400 |
| 2021-09-28 | 38.12 | $30.85 | 5026 |
| 2021-09-27 | 42.94 | $31.18 | 2204 |
| 2021-09-24 | 43.26 | $31.20 | 845 |
| 2021-09-23 | 42.66 | $31.17 | 4400 |
| 2021-09-22 | 37.66 | $30.93 | 4121 |
| 2021-09-21 | 36.11 | $30.86 | 3000 |
| 2021-09-20 | 36.86 | $30.92 | 16203 |
| 2021-09-17 | 40.85 | $31.22 | 4500 |
| 2021-09-16 | 43.70 | $31.41 | 1617 |
| 2021-09-15 | 46.28 | $31.57 | 2210 |
| 2021-09-14 | 42.87 | $31.40 | 9537 |
| 2021-09-13 | 46.86 | $31.64 | 4515 |
| 2021-09-10 | 46.67 | $31.63 | 5232 |
| 2021-09-09 | 49.81 | $31.81 | 8938 |
| 2021-09-08 | 54.68 | $32.06 | 3000 |
| 2021-09-07 | 52.20 | $31.92 | 2200 |
| 2021-09-03 | 60.79 | $32.30 | 1300 |
| 2021-09-02 | 62.86 | $32.38 | 10200 |
| 2021-09-01 | 58.50 | $32.12 | 5530 |
| 2021-08-31 | 61.12 | $32.22 | 4000 |
| 2021-08-30 | 60.62 | $32.19 | 900 |
| 2021-08-27 | 59.28 | $32.11 | 2142 |
| 2021-08-26 | 58.95 | $32.09 | 2300 |
| 2021-08-25 | 61.56 | $32.20 | 8000 |
| 2021-08-24 | 61.56 | $32.20 | 11721 |
| 2021-08-23 | 65.87 | $32.38 | 914 |
| 2021-08-20 | 65.75 | $32.37 | 1500 |
| 2021-08-19 | 63.43 | $32.19 | 21500 |
| 2021-08-18 | 62.90 | $32.15 | 8300 |
| 2021-08-17 | 72.37 | $32.53 | 2800 |
| 2021-08-16 | 71.62 | $32.46 | 17000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-24.83
2026-08-12
Close Price
$39.07
Vol: 683
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.06
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-12 | -24.83 | $39.07 | 683 |
| 2026-08-11 | -17.10 | $39.09 | 3234 |
| 2026-08-10 | -25.64 | $38.92 | 22250 |
| 2026-08-07 | -29.23 | $38.85 | 2032 |
| 2026-08-06 | -41.03 | $38.62 | 1100 |
| 2026-08-05 | -43.65 | $38.56 | 1140 |
| 2026-08-04 | -37.56 | $38.68 | 11100 |
| 2026-08-03 | -48.22 | $38.47 | 2814 |
| 2026-07-31 | -42.13 | $38.59 | 744 |
| 2026-07-30 | -41.12 | $38.61 | 642 |
| 2026-07-29 | -13.39 | $39.08 | 10628 |
| 2026-07-28 | -1.25 | $39.25 | 327 |
| 2026-07-27 | -2.02 | $38.82 | 1600 |
| 2026-07-24 | -1.61 | $38.71 | 900 |
| 2026-07-23 | -8.98 | $38.40 | 736 |
| 2026-07-22 | -5.99 | $38.45 | 200 |
| 2026-07-21 | -29.34 | $38.06 | 219 |
| 2026-07-20 | -33.53 | $37.99 | 1607 |
| 2026-07-17 | -26.35 | $38.11 | 2800 |
| 2026-07-16 | 0.00 | $38.28 | 12000 |
| 2026-07-15 | -50.00 | $37.51 | 1324 |
| 2026-07-14 | -53.17 | $37.47 | 2623 |
| 2026-07-13 | -32.31 | $37.76 | 1800 |
| 2026-07-10 | -40.77 | $37.65 | 600 |
| 2026-07-09 | -56.15 | $37.45 | 1000 |
| 2026-07-08 | -38.46 | $37.68 | 1700 |
| 2026-07-07 | -20.77 | $37.91 | 2400 |
| 2026-07-06 | -50.77 | $37.52 | 3100 |
| 2026-07-02 | -47.69 | $37.56 | 108 |
| 2026-07-01 | -95.38 | $36.94 | 2512 |
| 2026-06-30 | -100.00 | $37.15 | 2707 |
| 2026-06-29 | -78.02 | $37.47 | 500 |
| 2026-06-26 | -51.65 | $37.71 | 508 |
| 2026-06-25 | -49.47 | $37.75 | 400 |
| 2026-06-24 | -81.48 | $37.47 | 503 |
| 2026-06-23 | -73.68 | $37.62 | 146 |
| 2026-06-22 | -86.01 | $37.47 | 4226 |
| 2026-06-18 | -95.80 | $37.33 | 2518 |
| 2026-06-17 | -90.21 | $37.41 | 1200 |
| 2026-06-16 | -51.75 | $37.96 | 1643 |
| 2026-06-15 | -53.15 | $37.94 | 1200 |
| 2026-06-12 | -37.76 | $38.16 | 1008 |
| 2026-06-11 | -57.34 | $37.88 | 1733 |
| 2026-06-10 | -71.33 | $37.68 | 1700 |
| 2026-06-09 | -78.32 | $37.58 | 600 |
| 2026-06-08 | -86.01 | $37.47 | 400 |
| 2026-06-05 | -73.29 | $37.63 | 819 |
| 2026-06-04 | -68.49 | $37.70 | 721 |
| 2026-06-03 | -67.81 | $37.71 | 815 |
| 2026-06-02 | -73.97 | $37.62 | 1110 |
| 2026-06-01 | -97.95 | $37.27 | 237 |
| 2026-05-29 | -63.01 | $37.78 | 1700 |
| 2026-05-28 | -41.78 | $38.09 | 2004 |
| 2026-05-27 | -30.41 | $38.25 | 4500 |
| 2026-05-26 | -15.29 | $38.44 | 1436 |
| 2026-05-22 | 0.00 | $38.70 | 200 |
| 2026-05-21 | -4.11 | $38.20 | 10100 |
| 2026-05-20 | -10.96 | $38.10 | 1817 |
| 2026-05-19 | 0.00 | $38.26 | 129 |
| 2026-05-18 | 0.00 | $38.09 | 1443 |
| 2026-05-15 | -18.18 | $37.68 | 902 |
| 2026-05-14 | -9.74 | $37.81 | 1300 |
| 2026-05-13 | -13.64 | $37.75 | 600 |
| 2026-05-12 | -8.44 | $37.83 | 1744 |
| 2026-05-11 | -22.08 | $37.62 | 500 |
| 2026-05-08 | -46.75 | $37.24 | 2800 |
| 2026-05-07 | -37.01 | $37.39 | 4700 |
| 2026-05-06 | -16.88 | $37.70 | 1800 |
| 2026-05-05 | -12.99 | $37.76 | 937 |
| 2026-05-04 | -25.32 | $37.57 | 1009 |
| 2026-05-01 | -10.39 | $37.80 | 1806 |
| 2026-04-30 | 0.00 | $37.96 | 1936 |
| 2026-04-29 | -8.70 | $37.26 | 1306 |
| 2026-04-28 | -35.00 | $37.07 | 847 |
| 2026-04-27 | -65.14 | $36.80 | 2300 |
| 2026-04-24 | -21.68 | $37.02 | 3645 |
| 2026-04-23 | -7.52 | $37.34 | 713 |
| 2026-04-22 | -42.92 | $36.54 | 830 |
| 2026-04-21 | -48.23 | $36.42 | 3088 |
| 2026-04-20 | -33.63 | $36.75 | 3100 |
| 2026-04-17 | -29.20 | $36.85 | 5229 |
| 2026-04-16 | -33.63 | $36.75 | 2800 |
| 2026-04-15 | -42.04 | $36.56 | 3900 |
| 2026-04-14 | -35.44 | $36.78 | 2022 |
| 2026-04-13 | -29.11 | $36.93 | 10800 |
| 2026-04-10 | -29.54 | $36.92 | 2506 |
| 2026-04-09 | -15.61 | $37.25 | 906 |
| 2026-04-08 | -20.25 | $37.14 | 900 |
| 2026-04-07 | -32.91 | $36.84 | 3000 |
| 2026-04-06 | -23.21 | $37.07 | 19745 |
| 2026-04-02 | -31.22 | $36.88 | 1200 |
| 2026-04-01 | -35.02 | $36.79 | 7809 |
| 2026-03-31 | -21.94 | $37.42 | 1000 |
| 2026-03-30 | -34.63 | $37.27 | 2528 |
| 2026-03-27 | -36.08 | $37.27 | 7936 |
| 2026-03-26 | -62.50 | $37.28 | 200 |
| 2026-03-25 | -63.04 | $37.27 | 244 |
| 2026-03-24 | -74.46 | $37.06 | 1500 |
| 2026-03-23 | -84.24 | $36.88 | 3219 |
| 2026-03-20 | -100.00 | $36.59 | 600 |
| 2026-03-19 | -96.95 | $36.84 | 627 |
| 2026-03-18 | -100.00 | $36.89 | 247 |
| 2026-03-17 | -69.12 | $37.49 | 600 |
| 2026-03-16 | -69.12 | $37.49 | 2142 |
| 2026-03-13 | -77.21 | $37.38 | 2434 |
| 2026-03-12 | -93.38 | $37.16 | 3000 |
| 2026-03-11 | -91.91 | $37.18 | 1000 |
| 2026-03-10 | -85.29 | $37.27 | 400 |
| 2026-03-09 | -70.59 | $37.47 | 2700 |
| 2026-03-06 | -86.32 | $37.42 | 416 |
| 2026-03-05 | -64.62 | $37.59 | 1800 |
| 2026-03-04 | -29.79 | $38.01 | 3200 |
| 2026-03-03 | -17.43 | $38.05 | 1600 |
| 2026-03-02 | -0.84 | $38.41 | 3441 |
| 2026-02-27 | 0.00 | $38.43 | 3036 |
| 2026-02-26 | -10.29 | $38.03 | 2309 |
| 2026-02-25 | -4.14 | $38.19 | 1733 |
| 2026-02-24 | -0.68 | $38.29 | 3100 |
| 2026-02-23 | -3.45 | $38.20 | 2200 |
| 2026-02-20 | -9.48 | $38.00 | 747 |
| 2026-02-19 | -10.40 | $37.97 | 2526 |
| 2026-02-18 | -8.21 | $38.03 | 3209 |
| 2026-02-17 | -10.99 | $37.92 | 2442 |
| 2026-02-13 | -4.51 | $38.15 | 6322 |
| 2026-02-12 | -8.19 | $38.01 | 1748 |
| 2026-02-11 | 0.00 | $38.14 | 17211 |
| 2026-02-10 | -4.04 | $37.51 | 2848 |
| 2026-02-09 | -4.10 | $37.40 | 2704 |
| 2026-02-06 | 0.00 | $37.53 | 4300 |
| 2026-02-05 | -4.32 | $37.18 | 3108 |
| 2026-02-04 | -2.71 | $37.23 | 1500 |
| 2026-02-03 | -3.47 | $36.70 | 5637 |
| 2026-02-02 | -2.24 | $36.26 | 3600 |
| 2026-01-30 | 0.00 | $36.21 | 1917 |
| 2026-01-29 | -5.34 | $35.59 | 1600 |
| 2026-01-28 | -7.11 | $35.47 | 1800 |
| 2026-01-27 | 0.00 | $35.44 | 700 |
| 2026-01-26 | 0.00 | $35.27 | 1907 |
| 2026-01-23 | -5.81 | $35.10 | 2000 |
| 2026-01-22 | -8.39 | $35.06 | 665 |
| 2026-01-21 | -3.23 | $35.14 | 1745 |
| 2026-01-20 | -27.74 | $34.76 | 2700 |
| 2026-01-16 | -5.81 | $35.10 | 2200 |
| 2026-01-15 | -7.74 | $35.07 | 2216 |
| 2026-01-14 | 0.00 | $35.05 | 2515 |
| 2026-01-13 | 0.00 | $34.51 | 1300 |
| 2026-01-12 | -8.24 | $34.42 | 2147 |
| 2026-01-09 | -2.44 | $34.44 | 5617 |
| 2026-01-08 | -16.88 | $34.28 | 4500 |
| 2026-01-07 | -85.19 | $33.72 | 1306 |
| 2026-01-06 | -35.80 | $34.12 | 15500 |
| 2026-01-05 | -43.21 | $34.06 | 5900 |
| 2026-01-02 | -60.49 | $33.92 | 7501 |
| 2025-12-31 | -76.54 | $33.79 | 3400 |
| 2025-12-30 | -54.32 | $33.97 | 5100 |
| 2025-12-29 | -56.79 | $33.95 | 3006 |
| 2025-12-26 | -11.11 | $34.32 | 1323 |
| 2025-12-24 | -4.94 | $34.37 | 1000 |
| 2025-12-23 | -22.22 | $34.23 | 4679 |
| 2025-12-22 | -19.75 | $34.25 | 4700 |
| 2025-12-19 | -49.38 | $34.01 | 1500 |
| 2025-12-18 | -29.00 | $34.12 | 5300 |
| 2025-12-17 | -16.00 | $34.25 | 4604 |
| 2025-12-16 | -38.00 | $34.03 | 2300 |
| 2025-12-15 | 0.00 | $34.41 | 2629 |
| 2025-12-12 | -20.00 | $34.21 | 4306 |
| 2025-12-11 | -11.44 | $34.06 | 5144 |
| 2025-12-10 | -14.38 | $33.97 | 3414 |
| 2025-12-09 | -26.47 | $33.60 | 1847 |
| 2025-12-08 | -22.88 | $33.71 | 2225 |
| 2025-12-05 | -14.71 | $33.96 | 1000 |
| 2025-12-04 | -11.44 | $34.06 | 2000 |
| 2025-12-03 | -5.88 | $34.23 | 3900 |
| 2025-12-02 | -14.05 | $33.98 | 1600 |
| 2025-12-01 | -8.82 | $34.14 | 4100 |
| 2025-11-28 | 0.00 | $34.41 | 735 |
| 2025-11-26 | -2.35 | $34.26 | 2930 |
| 2025-11-25 | 0.00 | $34.06 | 3800 |
| 2025-11-24 | -10.53 | $33.73 | 4100 |
| 2025-11-21 | -6.77 | $33.83 | 8439 |
| 2025-11-20 | -17.93 | $33.41 | 4318 |
| 2025-11-19 | -10.36 | $33.60 | 5600 |
| 2025-11-18 | -2.79 | $33.79 | 6123 |
| 2025-11-17 | -12.35 | $33.55 | 3343 |
| 2025-11-14 | -5.58 | $33.72 | 3900 |
| 2025-11-13 | -100.00 | $31.35 | 2300 |
| 2025-11-12 | -9.09 | $33.68 | 500 |
| 2025-11-11 | -7.58 | $33.70 | 2600 |
| 2025-11-10 | -48.48 | $33.16 | 643 |
| 2025-11-07 | -53.79 | $33.09 | 1910 |
| 2025-11-06 | -77.27 | $32.78 | 3100 |
| 2025-11-05 | -75.00 | $32.81 | 300 |
| 2025-11-04 | -90.15 | $32.61 | 8401 |
| 2025-11-03 | -95.45 | $32.54 | 2141 |
| 2025-10-31 | -93.69 | $32.85 | 2149 |
| 2025-10-30 | -100.00 | $32.83 | 3700 |
| 2025-10-29 | -97.89 | $32.96 | 1209 |
| 2025-10-28 | -92.42 | $33.28 | 38400 |
| 2025-10-27 | -40.58 | $33.64 | 400 |
| 2025-10-24 | -59.42 | $33.51 | 900 |
| 2025-10-23 | -44.93 | $33.61 | 4200 |
| 2025-10-22 | -26.09 | $33.74 | 2900 |
| 2025-10-21 | -28.99 | $33.72 | 323 |
| 2025-10-20 | -24.64 | $33.75 | 4129 |
| 2025-10-17 | -28.93 | $33.57 | 1100 |
| 2025-10-16 | -52.89 | $33.28 | 1111 |
| 2025-10-15 | -35.54 | $33.49 | 700 |
| 2025-10-14 | -31.78 | $33.59 | 738 |
| 2025-10-13 | -51.16 | $33.34 | 1400 |
| 2025-10-10 | -59.69 | $33.23 | 1700 |
| 2025-10-09 | -40.31 | $33.48 | 4200 |
| 2025-10-08 | -35.51 | $33.60 | 5500 |
| 2025-10-07 | -28.26 | $33.70 | 1500 |
| 2025-10-06 | -31.16 | $33.66 | 23618 |
| 2025-10-03 | -22.46 | $33.78 | 2300 |
| 2025-10-02 | -32.61 | $33.64 | 3600 |
| 2025-10-01 | -23.19 | $33.77 | 7320 |
| 2025-09-30 | -12.32 | $33.92 | 2026 |
| 2025-09-29 | -35.29 | $33.70 | 6843 |
| 2025-09-26 | -30.00 | $33.83 | 827 |
| 2025-09-25 | -45.00 | $33.59 | 4148 |
| 2025-09-24 | -33.54 | $33.78 | 2800 |
| 2025-09-23 | -34.78 | $33.76 | 1817 |
| 2025-09-22 | -48.45 | $33.54 | 3230 |
| 2025-09-19 | -91.84 | $33.61 | 1942 |
| 2025-09-18 | -78.57 | $33.74 | 3316 |
| 2025-09-17 | -77.55 | $33.75 | 2200 |
| 2025-09-16 | -89.80 | $33.63 | 6200 |
| 2025-09-15 | -91.84 | $33.61 | 500 |
| 2025-09-12 | -68.37 | $33.84 | 1400 |
| 2025-09-11 | -42.86 | $34.09 | 2634 |
| 2025-09-10 | -73.15 | $33.72 | 3045 |
| 2025-09-09 | -60.80 | $33.75 | 2020 |
| 2025-09-08 | -52.63 | $33.71 | 4828 |
| 2025-09-05 | -41.45 | $33.88 | 4608 |
| 2025-09-04 | -35.95 | $33.96 | 3345 |
| 2025-09-03 | -37.50 | $33.91 | 1223 |
| 2025-09-02 | -20.12 | $34.18 | 3127 |
| 2025-08-29 | -11.70 | $34.31 | 2600 |
| 2025-08-28 | -16.24 | $34.19 | 2898 |
| 2025-08-27 | -11.17 | $34.29 | 2900 |
| 2025-08-26 | -15.74 | $34.20 | 1709 |
| 2025-08-25 | -12.18 | $34.27 | 3018 |
| 2025-08-22 | -0.51 | $34.50 | 600 |
| 2025-08-21 | -7.79 | $33.96 | 515 |
| 2025-08-20 | -8.44 | $33.95 | 3000 |
| 2025-08-19 | -0.78 | $33.82 | 1000 |
| 2025-08-18 | -17.46 | $33.58 | 1600 |
| 2025-08-15 | -8.73 | $33.69 | 700 |
| 2025-08-14 | -5.60 | $33.72 | 2200 |
| 2025-08-13 | -2.40 | $33.76 | 6100 |
| 2025-08-12 | -38.40 | $33.31 | 1200 |
| 2025-08-11 | -62.40 | $33.01 | 818 |
| 2025-08-08 | -50.40 | $33.16 | 2919 |
| 2025-08-07 | -64.00 | $32.99 | 400 |
| 2025-08-06 | -70.40 | $32.91 | 3000 |
| 2025-08-05 | -64.00 | $32.99 | 1529 |
| 2025-08-04 | -71.20 | $32.90 | 3100 |
| 2025-08-01 | -89.60 | $32.67 | 3700 |
| 2025-07-31 | -100.00 | $32.82 | 1705 |
| 2025-07-30 | -52.63 | $33.29 | 2900 |
| 2025-07-29 | -12.23 | $33.62 | 4100 |
| 2025-07-28 | -12.95 | $33.61 | 8134 |
| 2025-07-25 | -2.17 | $33.75 | 4616 |
| 2025-07-24 | -7.14 | $33.68 | 5900 |
| 2025-07-23 | 0.00 | $33.78 | 7100 |
| 2025-07-22 | -4.11 | $33.70 | 3522 |
| 2025-07-21 | -38.16 | $33.18 | 2204 |
| 2025-07-18 | -36.18 | $33.21 | 1713 |
| 2025-07-17 | -26.97 | $33.35 | 2900 |
| 2025-07-16 | -45.39 | $33.07 | 3514 |
| 2025-07-15 | -57.24 | $32.89 | 5600 |
| 2025-07-14 | -26.97 | $33.35 | 2100 |
| 2025-07-11 | -17.76 | $33.49 | 4419 |
| 2025-07-10 | -7.24 | $33.65 | 3600 |
| 2025-07-09 | 0.00 | $33.34 | 4200 |
| 2025-07-08 | -1.87 | $33.29 | 3100 |
| 2025-07-07 | -30.43 | $32.95 | 3615 |
| 2025-07-03 | -2.16 | $33.27 | 17247 |
| 2025-07-02 | -0.77 | $33.20 | 27834 |
| 2025-07-01 | -7.27 | $32.93 | 1218 |
| 2025-06-30 | -12.79 | $32.64 | 2703 |
| 2025-06-27 | -16.85 | $32.60 | 4721 |
| 2025-06-26 | -26.67 | $32.47 | 6024 |
| 2025-06-25 | -42.86 | $32.30 | 4300 |
| 2025-06-24 | -18.10 | $32.56 | 2421 |
| 2025-06-23 | -30.91 | $32.41 | 2549 |
| 2025-06-20 | -41.82 | $32.29 | 2512 |
| 2025-06-18 | -45.45 | $32.25 | 2040 |
| 2025-06-17 | -38.18 | $32.33 | 5900 |
| 2025-06-16 | -14.55 | $32.59 | 400 |
| 2025-06-13 | -20.91 | $32.52 | 2900 |
| 2025-06-12 | 0.00 | $32.75 | 12000 |
| 2025-06-11 | -5.50 | $32.68 | 11200 |
| 2025-06-10 | -1.85 | $32.71 | 1500 |
| 2025-06-09 | -13.95 | $32.39 | 4300 |
| 2025-06-06 | -29.90 | $32.22 | 3133 |
| 2025-06-05 | -58.25 | $31.91 | 1100 |
| 2025-06-04 | -37.19 | $32.06 | 3741 |
| 2025-06-03 | -23.77 | $32.22 | 1219 |
| 2025-06-02 | -38.52 | $32.04 | 4218 |
| 2025-05-30 | -40.16 | $32.02 | 4031 |
| 2025-05-29 | -43.44 | $31.98 | 7500 |
| 2025-05-28 | -51.08 | $31.80 | 11200 |
| 2025-05-27 | -29.50 | $32.10 | 3700 |
| 2025-05-23 | -55.40 | $31.74 | 1115 |
| 2025-05-22 | -53.96 | $31.76 | 748 |
| 2025-05-21 | -46.04 | $31.87 | 1340 |
| 2025-05-20 | -5.30 | $32.43 | 831 |
| 2025-05-19 | 0.00 | $32.51 | 1973 |
| 2025-05-16 | 0.00 | $32.48 | 1739 |
| 2025-05-15 | -3.02 | $32.25 | 4200 |
| 2025-05-14 | -24.12 | $31.83 | 18516 |
| 2025-05-13 | -9.55 | $32.12 | 7007 |
| 2025-05-12 | -2.01 | $32.27 | 8200 |
| 2025-05-09 | -13.81 | $31.56 | 14731 |
| 2025-05-08 | -13.26 | $31.57 | 7400 |
| 2025-05-07 | -16.73 | $31.36 | 12900 |
| 2025-05-06 | -19.33 | $31.29 | 5900 |
| 2025-05-05 | -12.64 | $31.47 | 500 |
| 2025-05-02 | -2.23 | $31.75 | 2919 |
| 2025-05-01 | -43.25 | $31.39 | 7227 |
| 2025-04-30 | -45.37 | $31.60 | 6005 |
| 2025-04-29 | -45.30 | $31.62 | 2523 |
| 2025-04-28 | -53.47 | $31.47 | 6100 |
| 2025-04-25 | -55.64 | $31.36 | 10024 |
| 2025-04-24 | -53.27 | $31.48 | 4000 |
| 2025-04-23 | -60.04 | $31.15 | 3818 |
| 2025-04-22 | -60.04 | $31.15 | 4649 |
| 2025-04-21 | -72.07 | $30.55 | 10700 |
| 2025-04-17 | -62.70 | $31.03 | 4713 |
| 2025-04-16 | -72.66 | $30.52 | 7100 |
| 2025-04-15 | -65.82 | $30.87 | 2100 |
| 2025-04-14 | -62.30 | $31.05 | 9516 |
| 2025-04-11 | -69.73 | $30.67 | 5047 |
| 2025-04-10 | -76.76 | $30.31 | 6400 |
| 2025-04-09 | -57.03 | $31.32 | 13242 |
| 2025-04-08 | -94.23 | $29.50 | 27217 |
| 2025-04-07 | -82.52 | $30.18 | 37700 |
| 2025-04-04 | -100.00 | $30.56 | 48139 |
| 2025-04-03 | -100.00 | $32.44 | 18500 |
| 2025-04-02 | -64.63 | $33.66 | 3900 |
| 2025-04-01 | -69.39 | $33.59 | 6631 |
| 2025-03-31 | -34.01 | $34.11 | 24809 |
| 2025-03-28 | -59.86 | $33.73 | 12128 |
| 2025-03-27 | -42.86 | $33.98 | 4946 |
| 2025-03-26 | -39.46 | $34.03 | 34800 |
| 2025-03-25 | -53.06 | $33.83 | 8012 |
| 2025-03-24 | -31.29 | $34.15 | 11000 |
| 2025-03-21 | -47.62 | $33.91 | 6300 |
| 2025-03-20 | -34.01 | $34.11 | 12307 |
| 2025-03-19 | -34.01 | $34.11 | 3200 |
| 2025-03-18 | -36.84 | $34.05 | 6100 |
| 2025-03-17 | -33.54 | $34.07 | 7675 |
| 2025-03-14 | -56.52 | $33.70 | 17045 |
| 2025-03-13 | -82.74 | $33.22 | 6334 |
| 2025-03-12 | -82.14 | $33.23 | 60300 |
| 2025-03-11 | -61.31 | $33.58 | 14925 |
| 2025-03-10 | -32.74 | $34.06 | 9323 |
| 2025-03-07 | -12.41 | $34.06 | 12814 |
| 2025-03-06 | -48.28 | $33.54 | 8132 |
| 2025-03-05 | -51.03 | $33.50 | 12800 |
| 2025-03-04 | -55.86 | $33.43 | 3900 |
| 2025-03-03 | -24.83 | $33.88 | 12000 |
| 2025-02-28 | 0.00 | $34.01 | 10218 |
| 2025-02-27 | -37.19 | $33.55 | 28800 |
| 2025-02-26 | -41.32 | $33.50 | 8600 |
| 2025-02-25 | -9.09 | $33.89 | 7400 |
| 2025-02-24 | -14.05 | $33.83 | 3603 |
| 2025-02-21 | -10.42 | $33.65 | 5800 |
| 2025-02-20 | -1.15 | $33.65 | 1400 |
| 2025-02-19 | -28.74 | $33.41 | 7419 |
| 2025-02-18 | -56.32 | $33.17 | 2648 |
| 2025-02-14 | -73.56 | $33.02 | 2200 |
| 2025-02-13 | -62.07 | $33.12 | 4000 |
| 2025-02-12 | -83.91 | $32.93 | 5100 |
| 2025-02-11 | -34.92 | $33.22 | 4400 |
| 2025-02-10 | -45.26 | $33.04 | 3618 |
| 2025-02-07 | -55.06 | $32.79 | 13613 |
| 2025-02-06 | -44.30 | $32.96 | 2924 |
| 2025-02-05 | -31.01 | $33.17 | 5134 |
| 2025-02-04 | -42.41 | $32.99 | 3300 |
| 2025-02-03 | -34.81 | $33.11 | 13400 |
| 2025-01-31 | -36.08 | $33.09 | 3100 |
| 2025-01-30 | -25.32 | $33.26 | 3800 |
| 2025-01-29 | -20.89 | $33.33 | 5900 |
| 2025-01-28 | -17.72 | $33.38 | 9300 |
| 2025-01-27 | -0.63 | $33.65 | 3200 |
| 2025-01-24 | -20.42 | $33.21 | 2325 |
| 2025-01-23 | -19.72 | $33.22 | 2524 |
| 2025-01-22 | -33.80 | $33.02 | 6500 |
| 2025-01-21 | -6.34 | $33.41 | 7200 |
| 2025-01-17 | -6.25 | $33.28 | 6000 |
| 2025-01-16 | -18.18 | $33.16 | 21100 |
| 2025-01-15 | -52.76 | $32.85 | 900 |
| 2025-01-14 | -66.87 | $32.63 | 3700 |
| 2025-01-13 | -77.65 | $32.46 | 6000 |
| 2025-01-10 | -97.06 | $32.13 | 8100 |
| 2025-01-08 | -84.13 | $32.55 | 5231 |
| 2025-01-07 | -88.42 | $32.52 | 2900 |
| 2025-01-06 | -93.56 | $32.43 | 8000 |
| 2025-01-03 | -81.00 | $32.72 | 2014 |
| 2025-01-02 | -87.33 | $32.58 | 5200 |
| 2024-12-31 | -89.34 | $32.56 | 4046 |
| 2024-12-30 | -94.44 | $32.44 | 4346 |
| 2024-12-27 | -93.44 | $32.67 | 1608 |
| 2024-12-26 | -73.75 | $33.18 | 11036 |
| 2024-12-24 | -74.52 | $33.16 | 3944 |
| 2024-12-23 | -81.99 | $32.97 | 5200 |
| 2024-12-20 | -86.97 | $32.84 | 1442 |
| 2024-12-19 | -100.00 | $32.50 | 16200 |
| 2024-12-18 | -100.00 | $32.64 | 25543 |
| 2024-12-17 | -94.57 | $33.37 | 12800 |
| 2024-12-16 | -100.00 | $33.38 | 10800 |
| 2024-12-13 | -99.29 | $33.71 | 22806 |
| 2024-12-12 | -95.74 | $33.76 | 2208 |
| 2024-12-11 | -100.00 | $33.77 | 100 |
| 2024-12-10 | -89.68 | $33.98 | 1700 |
| 2024-12-09 | -100.00 | $34.09 | 4500 |
| 2024-12-06 | -95.74 | $34.21 | 6300 |
| 2024-12-05 | -69.15 | $34.46 | 4147 |
| 2024-12-04 | -82.98 | $34.33 | 4013 |
| 2024-12-03 | -43.75 | $34.69 | 1700 |
| 2024-12-02 | -30.21 | $34.82 | 4000 |
| 2024-11-29 | -2.08 | $35.09 | 500 |
| 2024-11-27 | -12.50 | $34.99 | 900 |
| 2024-11-26 | -18.75 | $34.93 | 825 |
| 2024-11-25 | -17.71 | $34.94 | 3600 |
| 2024-11-22 | -5.81 | $34.96 | 7849 |
| 2024-11-21 | -32.53 | $34.71 | 4300 |
| 2024-11-20 | -74.70 | $34.36 | 801 |
| 2024-11-19 | -86.75 | $34.26 | 3236 |
| 2024-11-18 | -67.47 | $34.42 | 700 |
| 2024-11-15 | -89.29 | $34.24 | 5438 |
| 2024-11-14 | -70.79 | $34.41 | 900 |
| 2024-11-13 | -52.81 | $34.57 | 920 |
| 2024-11-12 | -67.42 | $34.44 | 2000 |
| 2024-11-11 | -38.89 | $34.70 | 6100 |
| 2024-11-08 | -18.89 | $34.88 | 1325 |
| 2024-11-07 | -36.67 | $34.72 | 11702 |
| 2024-11-06 | -15.56 | $34.91 | 40324 |
| 2024-11-05 | -70.00 | $34.42 | 10000 |
| 2024-11-04 | -98.89 | $34.16 | 1600 |
| 2024-11-01 | -97.70 | $34.20 | 6043 |
| 2024-10-31 | -82.76 | $34.33 | 7500 |
| 2024-10-30 | -90.80 | $34.26 | 2545 |
| 2024-10-29 | -100.00 | $34.18 | 715 |
| 2024-10-28 | -77.63 | $34.46 | 3400 |
| 2024-10-25 | -92.11 | $34.35 | 16900 |
| 2024-10-24 | -56.58 | $34.62 | 1700 |
| 2024-10-23 | -53.95 | $34.64 | 900 |
| 2024-10-22 | -32.89 | $34.80 | 1230 |
| 2024-10-21 | -44.74 | $34.71 | 2904 |
| 2024-10-18 | -1.32 | $35.04 | 534 |
| 2024-10-17 | -6.58 | $35.00 | 600 |
| 2024-10-16 | -9.21 | $34.98 | 2403 |
| 2024-10-15 | -26.32 | $34.85 | 2112 |
| 2024-10-14 | -3.03 | $34.93 | 1740 |
| 2024-10-11 | -2.04 | $34.77 | 4900 |
| 2024-10-10 | -51.06 | $34.52 | 3442 |
| 2024-10-09 | -32.76 | $34.57 | 2220 |
| 2024-10-08 | -46.53 | $34.29 | 1100 |
| 2024-10-07 | -35.64 | $34.40 | 1800 |
| 2024-10-04 | -20.79 | $34.55 | 3800 |
| 2024-10-03 | -31.68 | $34.44 | 2400 |
| 2024-10-02 | -18.81 | $34.57 | 3823 |
| 2024-10-01 | -16.83 | $34.59 | 1800 |
| 2024-09-30 | 0.00 | $34.76 | 4514 |
| 2024-09-27 | -9.28 | $34.63 | 906 |
| 2024-09-26 | -35.05 | $34.38 | 2933 |
| 2024-09-25 | -39.18 | $34.34 | 21300 |
| 2024-09-24 | -5.15 | $34.67 | 6800 |
| 2024-09-23 | -4.17 | $34.67 | 9900 |
| 2024-09-20 | -20.83 | $34.51 | 2900 |
| 2024-09-19 | -22.00 | $34.49 | 6400 |
| 2024-09-18 | -24.00 | $34.47 | 2412 |
| 2024-09-17 | -14.00 | $34.57 | 5900 |
| 2024-09-16 | -1.03 | $34.67 | 9600 |
| 2024-09-13 | -21.55 | $34.42 | 1526 |
| 2024-09-12 | -41.18 | $34.18 | 1900 |
| 2024-09-11 | -38.51 | $34.10 | 11607 |
| 2024-09-10 | -22.09 | $34.31 | 2102 |
| 2024-09-09 | -18.18 | $34.35 | 2800 |
| 2024-09-06 | -35.80 | $34.04 | 2428 |
| 2024-09-05 | -19.23 | $34.27 | 10727 |
| 2024-09-04 | -9.62 | $34.47 | 5100 |
| 2024-09-03 | -7.14 | $34.41 | 2800 |
| 2024-08-30 | 0.00 | $34.52 | 1500 |
| 2024-08-29 | -1.04 | $34.32 | 800 |
| 2024-08-28 | -7.29 | $34.20 | 7847 |
| 2024-08-27 | -5.21 | $34.24 | 8000 |
| 2024-08-26 | -4.69 | $34.25 | 8909 |
| 2024-08-23 | 0.00 | $34.08 | 2400 |
| 2024-08-22 | -6.16 | $33.79 | 4100 |
| 2024-08-21 | -2.05 | $33.85 | 10000 |
| 2024-08-20 | -9.72 | $33.72 | 2014 |
| 2024-08-19 | -4.03 | $33.80 | 6000 |
| 2024-08-16 | -3.82 | $33.63 | 6600 |
| 2024-08-15 | -0.85 | $33.53 | 1425 |
| 2024-08-14 | -9.62 | $33.31 | 7300 |
| 2024-08-13 | -4.85 | $33.27 | 13600 |
| 2024-08-12 | -34.51 | $32.93 | 3400 |
| 2024-08-09 | -23.70 | $33.00 | 3100 |
| 2024-08-08 | -18.44 | $33.06 | 13002 |
| 2024-08-07 | -40.83 | $32.63 | 3300 |
| 2024-08-06 | -35.68 | $32.61 | 22000 |
| 2024-08-05 | -40.95 | $32.46 | 4800 |
| 2024-08-02 | -1.90 | $33.28 | 1308 |
| 2024-08-01 | -4.29 | $33.23 | 4900 |
| 2024-07-31 | -9.05 | $33.13 | 5007 |
| 2024-07-30 | 0.00 | $33.27 | 8800 |
| 2024-07-29 | -1.03 | $33.14 | 13714 |
| 2024-07-26 | -1.57 | $33.10 | 2300 |
| 2024-07-25 | -8.38 | $32.86 | 710 |
| 2024-07-24 | -22.35 | $32.61 | 4200 |
| 2024-07-23 | -35.75 | $32.37 | 6029 |
| 2024-07-22 | -24.58 | $32.57 | 8143 |
| 2024-07-19 | -25.70 | $32.55 | 5800 |
| 2024-07-18 | -17.32 | $32.70 | 4036 |
| 2024-07-17 | -2.45 | $32.81 | 7424 |
| 2024-07-16 | 0.00 | $32.29 | 9022 |
| 2024-07-15 | -26.17 | $31.99 | 13809 |
| 2024-07-12 | -24.30 | $32.01 | 7700 |
| 2024-07-11 | -41.12 | $31.83 | 2000 |
| 2024-07-10 | -68.22 | $31.54 | 2700 |
| 2024-07-09 | -93.46 | $31.27 | 10523 |
| 2024-07-08 | -94.39 | $31.26 | 9420 |
| 2024-07-05 | -83.18 | $31.38 | 7928 |
| 2024-07-03 | -84.11 | $31.37 | 6500 |
| 2024-07-02 | -80.37 | $31.41 | 32400 |
| 2024-07-01 | -81.31 | $31.40 | 9509 |
| 2024-06-28 | -50.47 | $31.73 | 5715 |
| 2024-06-27 | -45.79 | $31.78 | 3746 |
| 2024-06-26 | -36.84 | $31.85 | 3300 |
| 2024-06-25 | -20.18 | $32.04 | 614 |
| 2024-06-24 | -2.63 | $32.24 | 8233 |
| 2024-06-21 | -31.63 | $31.80 | 6823 |
| 2024-06-20 | -48.78 | $31.76 | 18208 |
| 2024-06-18 | -68.75 | $31.53 | 9418 |
| 2024-06-17 | -74.63 | $31.47 | 7828 |
| 2024-06-14 | -83.57 | $31.36 | 9700 |
| 2024-06-13 | -77.14 | $31.45 | 9445 |
| 2024-06-12 | -67.86 | $31.58 | 15316 |
| 2024-06-11 | -57.14 | $31.73 | 200 |
| 2024-06-10 | -50.00 | $31.83 | 1700 |
| 2024-06-07 | -49.29 | $31.84 | 12600 |
| 2024-06-06 | -45.00 | $31.90 | 5242 |
| 2024-06-05 | -47.14 | $31.87 | 8300 |
| 2024-06-04 | -40.71 | $31.96 | 1600 |
| 2024-06-03 | -52.14 | $31.80 | 13005 |
| 2024-05-31 | -43.57 | $31.92 | 9447 |
| 2024-05-30 | -88.57 | $31.29 | 13746 |
| 2024-05-29 | -100.00 | $31.13 | 16400 |
| 2024-05-28 | -83.59 | $31.46 | 4400 |
| 2024-05-24 | -64.06 | $31.71 | 5400 |
| 2024-05-23 | -60.16 | $31.76 | 10622 |
| 2024-05-22 | -23.44 | $32.23 | 2635 |
| 2024-05-21 | -14.06 | $32.35 | 5201 |
| 2024-05-20 | -13.28 | $32.36 | 1426 |
| 2024-05-17 | 0.00 | $32.53 | 1502 |
| 2024-05-16 | -1.43 | $32.49 | 8700 |
| 2024-05-15 | -1.23 | $32.44 | 23400 |
| 2024-05-14 | -0.63 | $32.24 | 5947 |
| 2024-05-13 | -3.66 | $32.17 | 3800 |
| 2024-05-10 | -1.89 | $32.15 | 1324 |
| 2024-05-09 | 0.00 | $32.08 | 3000 |
| 2024-05-08 | -2.38 | $31.82 | 10012 |
| 2024-05-07 | -6.35 | $31.77 | 9100 |
| 2024-05-06 | -21.43 | $31.58 | 18300 |
| 2024-05-03 | -24.60 | $31.54 | 12617 |
| 2024-05-02 | -35.71 | $31.40 | 26708 |
| 2024-05-01 | -38.10 | $31.37 | 6400 |
| 2024-04-30 | -31.75 | $31.45 | 2402 |
| 2024-04-29 | -16.30 | $31.72 | 5200 |
| 2024-04-26 | -34.90 | $31.56 | 9100 |
| 2024-04-25 | -33.14 | $31.74 | 3619 |
| 2024-04-24 | -26.74 | $31.85 | 5913 |
| 2024-04-23 | -34.30 | $31.72 | 4000 |
| 2024-04-22 | -43.02 | $31.57 | 5531 |
| 2024-04-19 | -58.14 | $31.31 | 4244 |
| 2024-04-18 | -81.40 | $30.91 | 3300 |
| 2024-04-17 | -87.21 | $30.81 | 16300 |
| 2024-04-16 | -95.93 | $30.66 | 10700 |
| 2024-04-15 | -95.45 | $30.84 | 4100 |
| 2024-04-12 | -100.00 | $30.92 | 4647 |
| 2024-04-11 | -85.96 | $31.33 | 5900 |
| 2024-04-10 | -78.38 | $31.44 | 14700 |
| 2024-04-09 | -53.15 | $31.72 | 6700 |
| 2024-04-08 | -73.87 | $31.49 | 1800 |
| 2024-04-05 | -71.17 | $31.52 | 10901 |
| 2024-04-04 | -74.56 | $31.46 | 5741 |
| 2024-04-03 | -51.72 | $31.71 | 9919 |
| 2024-04-02 | -27.89 | $31.90 | 3826 |
| 2024-04-01 | -22.01 | $31.96 | 13015 |
| 2024-03-28 | -0.63 | $32.30 | 11939 |
| 2024-03-27 | 0.00 | $32.13 | 3113 |
| 2024-03-26 | -19.13 | $31.65 | 7019 |
| 2024-03-25 | -14.78 | $31.70 | 20800 |
| 2024-03-22 | -20.00 | $31.64 | 1900 |
| 2024-03-21 | -8.70 | $31.77 | 16817 |
| 2024-03-20 | -10.58 | $31.65 | 16812 |
| 2024-03-19 | -13.46 | $31.62 | 13022 |
| 2024-03-18 | -26.85 | $31.47 | 8746 |
| 2024-03-15 | -32.81 | $31.34 | 10300 |
| 2024-03-14 | -26.56 | $31.42 | 7201 |
| 2024-03-13 | -7.19 | $31.65 | 3500 |
| 2024-03-12 | -0.66 | $31.65 | 13817 |
| 2024-03-11 | 0.00 | $31.63 | 7900 |
| 2024-03-08 | -2.46 | $31.33 | 4224 |
| 2024-03-07 | -8.77 | $31.18 | 127649 |
| 2024-03-06 | -10.53 | $31.16 | 6800 |
| 2024-03-05 | -30.91 | $30.90 | 4100 |
| 2024-03-04 | -28.18 | $30.93 | 6700 |
| 2024-03-01 | -32.73 | $30.88 | 6700 |
| 2024-02-29 | -30.00 | $30.91 | 3405 |
| 2024-02-28 | -36.36 | $30.84 | 6125 |
| 2024-02-27 | -36.36 | $30.84 | 24113 |
| 2024-02-26 | -30.00 | $30.91 | 2200 |
| 2024-02-23 | -6.36 | $31.17 | 806 |
| 2024-02-22 | -2.13 | $31.06 | 12738 |
| 2024-02-21 | -13.83 | $30.95 | 33700 |
| 2024-02-20 | -40.43 | $30.70 | 9908 |
| 2024-02-16 | -53.19 | $30.58 | 7700 |
| 2024-02-15 | -47.87 | $30.63 | 7306 |
| 2024-02-14 | -81.91 | $30.31 | 1131 |
| 2024-02-13 | -88.30 | $30.25 | 6014 |
| 2024-02-12 | -55.26 | $30.66 | 5233 |
| 2024-02-09 | -91.75 | $30.40 | 5800 |
| 2024-02-08 | -84.04 | $30.50 | 2230 |
| 2024-02-07 | -93.59 | $30.57 | 2900 |
| 2024-02-06 | -79.75 | $30.68 | 5925 |
| 2024-02-05 | -100.00 | $30.52 | 9128 |
| 2024-02-02 | -61.11 | $30.91 | 51047 |
| 2024-02-01 | -46.15 | $31.05 | 5400 |
| 2024-01-31 | -74.73 | $30.79 | 8500 |
| 2024-01-30 | -48.35 | $31.03 | 3733 |
| 2024-01-29 | -51.65 | $31.00 | 5022 |
| 2024-01-26 | -59.34 | $30.93 | 4400 |
| 2024-01-25 | -61.54 | $30.91 | 7900 |
| 2024-01-24 | -91.21 | $30.64 | 14633 |
| 2024-01-23 | -64.84 | $30.88 | 7700 |
| 2024-01-22 | -67.03 | $30.86 | 7700 |
| 2024-01-19 | -60.44 | $30.92 | 3206 |
| 2024-01-18 | -75.82 | $30.78 | 8200 |
| 2024-01-17 | -84.71 | $30.75 | 9100 |
| 2024-01-16 | -78.08 | $30.90 | 11124 |
| 2024-01-12 | -42.47 | $31.16 | 5600 |
| 2024-01-11 | -43.00 | $31.04 | 8305 |
| 2024-01-10 | -26.00 | $31.21 | 6600 |
| 2024-01-09 | -18.27 | $31.28 | 9318 |
| 2024-01-08 | -0.88 | $31.46 | 10735 |
| 2024-01-05 | -18.42 | $31.26 | 31024 |
| 2024-01-04 | -18.42 | $31.26 | 22800 |
| 2024-01-03 | -8.18 | $31.34 | 11205 |
| 2024-01-02 | -7.27 | $31.35 | 7618 |
| 2023-12-29 | -30.28 | $31.01 | 7100 |
| 2023-12-28 | -27.19 | $31.03 | 8000 |
| 2023-12-27 | -31.20 | $30.95 | 13900 |
| 2023-12-26 | -10.40 | $31.21 | 14113 |
| 2023-12-22 | -20.77 | $31.07 | 4202 |
| 2023-12-21 | -30.77 | $30.94 | 15923 |
| 2023-12-20 | -42.86 | $30.77 | 17406 |
| 2023-12-19 | -7.38 | $31.23 | 8900 |
| 2023-12-18 | -17.50 | $31.06 | 4000 |
| 2023-12-15 | -25.63 | $30.93 | 9649 |
| 2023-12-14 | -13.33 | $31.12 | 12918 |
| 2023-12-13 | 0.00 | $31.10 | 24446 |
| 2023-12-12 | -3.20 | $30.63 | 24149 |
| 2023-12-11 | -0.69 | $30.64 | 12900 |
| 2023-12-08 | -15.76 | $30.39 | 28400 |
| 2023-12-07 | -15.76 | $30.39 | 6000 |
| 2023-12-06 | -15.76 | $30.39 | 107018 |
| 2023-12-05 | -15.15 | $30.40 | 84300 |
| 2023-12-04 | -1.21 | $30.63 | 48005 |
| 2023-12-01 | 0.00 | $30.56 | 4003 |
| 2023-11-30 | 0.00 | $30.33 | 3000 |
| 2023-11-29 | -12.80 | $30.09 | 11915 |
| 2023-11-28 | -8.70 | $30.11 | 3210 |
| 2023-11-27 | -8.59 | $30.09 | 11800 |
| 2023-11-24 | 0.00 | $30.23 | 2000 |
| 2023-11-22 | -0.60 | $30.12 | 5117 |
| 2023-11-21 | 0.00 | $29.99 | 4300 |
| 2023-11-20 | -3.31 | $29.92 | 10100 |
| 2023-11-17 | -5.33 | $29.88 | 2500 |
| 2023-11-16 | -11.33 | $29.79 | 5340 |
| 2023-11-15 | -5.96 | $29.88 | 9100 |
| 2023-11-14 | -28.74 | $29.65 | 14941 |
| 2023-11-13 | -56.50 | $29.23 | 2409 |
| 2023-11-10 | -53.11 | $29.29 | 13900 |
| 2023-11-09 | -64.97 | $29.08 | 2900 |
| 2023-11-08 | -45.20 | $29.43 | 2720 |
| 2023-11-07 | -36.72 | $29.58 | 4015 |
| 2023-11-06 | -28.81 | $29.72 | 7700 |
| 2023-11-03 | -23.73 | $29.81 | 5121 |
| 2023-11-02 | -33.90 | $29.63 | 14200 |
| 2023-11-01 | -62.71 | $29.12 | 139100 |
| 2023-10-31 | -68.93 | $29.01 | 2900 |
| 2023-10-30 | -79.10 | $28.83 | 5800 |
| 2023-10-27 | -98.31 | $28.49 | 8320 |
| 2023-10-26 | -100.00 | $29.04 | 6000 |
| 2023-10-25 | -82.31 | $29.38 | 7600 |
| 2023-10-24 | -76.52 | $29.46 | 5100 |
| 2023-10-23 | -89.73 | $29.30 | 5235 |
| 2023-10-20 | -73.81 | $29.59 | 7600 |
| 2023-10-19 | -66.85 | $29.75 | 2447 |
| 2023-10-18 | -60.89 | $29.94 | 12728 |
| 2023-10-17 | -59.92 | $30.12 | 8009 |
| 2023-10-16 | -58.26 | $30.16 | 9442 |
| 2023-10-13 | -72.31 | $29.82 | 5500 |
| 2023-10-12 | -78.37 | $29.68 | 5000 |
| 2023-10-11 | -69.96 | $29.91 | 5100 |
| 2023-10-10 | -66.40 | $30.00 | 22504 |
| 2023-10-09 | -72.33 | $29.85 | 7204 |
| 2023-10-06 | -83.40 | $29.57 | 15300 |
| 2023-10-05 | -94.61 | $29.40 | 5330 |
| 2023-10-04 | -89.21 | $29.53 | 418400 |
| 2023-10-03 | -97.37 | $29.46 | 9825 |
| 2023-10-02 | -91.89 | $29.64 | 4120 |
| 2023-09-29 | -94.81 | $30.26 | 3128 |
| 2023-09-28 | -88.89 | $30.36 | 1400 |
| 2023-09-27 | -93.21 | $30.29 | 8800 |
| 2023-09-26 | -97.12 | $30.45 | 5200 |
| 2023-09-25 | -88.99 | $30.83 | 15705 |
| 2023-09-22 | -93.14 | $30.85 | 8822 |
| 2023-09-21 | -96.47 | $30.98 | 10304 |
| 2023-09-20 | -50.59 | $31.37 | 2200 |
| 2023-09-19 | -48.24 | $31.39 | 6800 |
| 2023-09-18 | -43.53 | $31.43 | 35200 |
| 2023-09-15 | -45.88 | $31.41 | 4700 |
| 2023-09-14 | -15.29 | $31.67 | 6635 |
| 2023-09-13 | -51.76 | $31.36 | 4705 |
| 2023-09-12 | -61.18 | $31.28 | 6900 |
| 2023-09-11 | -68.13 | $31.24 | 6524 |
| 2023-09-08 | -83.67 | $31.11 | 5800 |
| 2023-09-07 | -92.59 | $31.03 | 28100 |
| 2023-09-06 | -92.59 | $31.03 | 29500 |
| 2023-09-05 | -97.56 | $31.23 | 24425 |
| 2023-09-01 | -61.18 | $31.54 | 3200 |
| 2023-08-31 | -50.00 | $31.65 | 14400 |
| 2023-08-30 | -39.77 | $31.74 | 22200 |
| 2023-08-29 | -44.33 | $31.75 | 10200 |
| 2023-08-28 | -74.55 | $31.49 | 10642 |
| 2023-08-25 | -84.43 | $31.40 | 14504 |
| 2023-08-24 | -97.84 | $31.24 | 6200 |
| 2023-08-23 | -86.84 | $31.41 | 16221 |
| 2023-08-22 | -98.68 | $31.23 | 10843 |
| 2023-08-21 | -91.28 | $31.37 | 700 |
| 2023-08-18 | -97.20 | $31.34 | 6200 |
| 2023-08-17 | -97.90 | $31.33 | 5000 |
| 2023-08-16 | -100.00 | $31.30 | 32546 |
| 2023-08-15 | -97.66 | $31.48 | 6700 |
| 2023-08-14 | -82.41 | $31.84 | 19324 |
| 2023-08-11 | -75.93 | $31.91 | 13720 |
| 2023-08-10 | -85.19 | $31.81 | 20501 |
| 2023-08-09 | -83.33 | $31.83 | 1600 |
| 2023-08-08 | -75.93 | $31.91 | 3500 |
| 2023-08-07 | -50.75 | $32.05 | 4125 |
| 2023-08-04 | -70.92 | $31.73 | 2124 |
| 2023-08-03 | -54.90 | $31.89 | 12934 |
| 2023-08-02 | -44.44 | $32.05 | 4713 |
| 2023-08-01 | -30.07 | $32.27 | 1931 |
| 2023-07-31 | -24.18 | $32.36 | 7101 |
| 2023-07-28 | -16.34 | $32.48 | 2511 |
| 2023-07-27 | -22.88 | $32.38 | 3417 |
| 2023-07-26 | -7.19 | $32.62 | 15700 |
| 2023-07-25 | -8.50 | $32.60 | 11608 |
| 2023-07-24 | -3.16 | $32.68 | 22500 |
| 2023-07-21 | -3.42 | $32.56 | 46900 |
| 2023-07-20 | -4.72 | $32.36 | 8200 |
| 2023-07-19 | -6.38 | $32.03 | 71400 |
| 2023-07-18 | -16.88 | $31.79 | 7232 |
| 2023-07-17 | -44.21 | $31.68 | 2937 |
| 2023-07-14 | -37.89 | $31.74 | 7900 |
| 2023-07-13 | -21.05 | $31.90 | 20800 |
| 2023-07-12 | -40.00 | $31.72 | 7337 |
| 2023-07-11 | -49.47 | $31.63 | 4800 |
| 2023-07-10 | -80.00 | $31.34 | 5711 |
| 2023-07-07 | -86.54 | $31.20 | 3001 |
| 2023-07-06 | -60.00 | $31.35 | 11400 |
| 2023-07-05 | -34.85 | $31.64 | 13816 |
| 2023-07-03 | -29.55 | $31.71 | 1400 |
| 2023-06-30 | -17.42 | $31.87 | 20500 |
| 2023-06-29 | -29.65 | $31.59 | 16200 |
| 2023-06-28 | -42.94 | $31.34 | 33217 |
| 2023-06-27 | -36.72 | $31.45 | 9000 |
| 2023-06-26 | -46.89 | $31.27 | 5100 |
| 2023-06-23 | -48.94 | $31.18 | 3500 |
| 2023-06-22 | -33.51 | $31.47 | 3400 |
| 2023-06-21 | -25.53 | $31.62 | 45100 |
| 2023-06-20 | -22.34 | $31.68 | 9500 |
| 2023-06-16 | -6.91 | $31.97 | 1900 |
| 2023-06-15 | -0.58 | $31.94 | 3200 |
| 2023-06-14 | -11.19 | $31.57 | 24613 |
| 2023-06-13 | 0.00 | $31.53 | 5766 |
| 2023-06-12 | -2.56 | $31.36 | 3700 |
| 2023-06-09 | -2.91 | $31.22 | 9655 |
| 2023-06-08 | 0.00 | $31.25 | 2000 |
| 2023-06-07 | -2.17 | $31.12 | 8300 |
| 2023-06-06 | -15.85 | $30.91 | 55800 |
| 2023-06-05 | -21.98 | $30.93 | 9000 |
| 2023-06-02 | -17.71 | $31.01 | 5800 |
| 2023-06-01 | -69.79 | $30.51 | 13300 |
| 2023-05-31 | -74.00 | $30.48 | 10186 |
| 2023-05-30 | -76.00 | $30.46 | 6800 |
| 2023-05-26 | -76.19 | $30.57 | 4000 |
| 2023-05-25 | -95.92 | $30.28 | 4400 |
| 2023-05-24 | -100.00 | $30.43 | 17800 |
| 2023-05-23 | -78.86 | $30.72 | 19695 |
| 2023-05-22 | -73.17 | $30.79 | 21485 |
| 2023-05-19 | -68.29 | $30.85 | 5500 |
| 2023-05-18 | -73.98 | $30.78 | 5400 |
| 2023-05-17 | -82.11 | $30.68 | 5900 |
| 2023-05-16 | -100.00 | $30.46 | 11100 |
| 2023-05-15 | -82.88 | $30.77 | 6600 |
| 2023-05-12 | -79.28 | $30.81 | 10106 |
| 2023-05-11 | -81.08 | $30.79 | 46902 |
| 2023-05-10 | -68.47 | $30.93 | 94194 |
| 2023-05-09 | -69.37 | $30.92 | 4687 |
| 2023-05-08 | -59.46 | $31.03 | 1700 |
| 2023-05-05 | -52.25 | $31.11 | 6726 |
| 2023-05-04 | -89.19 | $30.70 | 3500 |
| 2023-05-03 | -100.00 | $30.87 | 2342 |
| 2023-05-02 | -73.08 | $31.12 | 7900 |
| 2023-05-01 | -16.88 | $31.56 | 8600 |
| 2023-04-28 | -28.00 | $31.46 | 3900 |
| 2023-04-27 | -46.84 | $31.30 | 4400 |
| 2023-04-26 | -78.89 | $30.96 | 132500 |
| 2023-04-25 | -23.21 | $31.41 | 19776 |
| 2023-04-24 | -7.44 | $31.58 | 8100 |
| 2023-04-21 | -9.60 | $31.50 | 4993 |
| 2023-04-20 | -14.21 | $31.41 | 12600 |
| 2023-04-19 | -1.09 | $31.65 | 4800 |
| 2023-04-18 | -1.10 | $31.64 | 11800 |
| 2023-04-17 | 0.00 | $31.66 | 6900 |
| 2023-04-14 | -7.87 | $31.48 | 9500 |
| 2023-04-13 | -3.61 | $31.44 | 11600 |
| 2023-04-12 | -13.86 | $31.27 | 6700 |
| 2023-04-11 | -6.06 | $31.39 | 9507 |
| 2023-04-10 | -7.69 | $31.28 | 2400 |
| 2023-04-06 | -5.13 | $31.32 | 8312 |
| 2023-04-05 | -0.68 | $31.31 | 5995 |
| 2023-04-04 | -22.30 | $30.99 | 10100 |
| 2023-04-03 | -16.67 | $31.14 | 3500 |
| 2023-03-31 | -11.38 | $31.32 | 6900 |
| 2023-03-30 | -29.94 | $31.01 | 64800 |
| 2023-03-29 | -38.92 | $30.86 | 6300 |
| 2023-03-28 | -56.89 | $30.56 | 2327 |
| 2023-03-27 | -58.08 | $30.54 | 11200 |
| 2023-03-24 | -73.05 | $30.29 | 3312 |
| 2023-03-23 | -90.42 | $30.00 | 5039 |
| 2023-03-22 | -96.55 | $30.14 | 24900 |
| 2023-03-21 | -61.64 | $30.65 | 27600 |
| 2023-03-20 | -70.41 | $30.59 | 3800 |
| 2023-03-17 | -95.83 | $30.17 | 27908 |
| 2023-03-16 | -75.53 | $30.59 | 27800 |
| 2023-03-15 | -84.57 | $30.42 | 10200 |
| 2023-03-14 | -82.22 | $30.62 | 9600 |
| 2023-03-13 | -98.37 | $30.33 | 2900 |
| 2023-03-10 | -97.83 | $30.34 | 6800 |
| 2023-03-09 | -96.34 | $30.56 | 21006 |
| 2023-03-08 | -83.82 | $31.00 | 2100 |
| 2023-03-07 | -80.88 | $31.04 | 7328 |
| 2023-03-06 | -52.21 | $31.43 | 4010 |
| 2023-03-03 | -58.09 | $31.35 | 5231 |
| 2023-03-02 | -82.86 | $31.02 | 10841 |
| 2023-03-01 | -97.45 | $30.83 | 8000 |
| 2023-02-28 | -95.14 | $30.99 | 5838 |
| 2023-02-27 | -92.54 | $31.12 | 5600 |
| 2023-02-24 | -91.04 | $31.14 | 4247 |
| 2023-02-23 | -79.83 | $31.41 | 7011 |
| 2023-02-22 | -98.02 | $31.37 | 8200 |
| 2023-02-21 | -96.51 | $31.53 | 10800 |
| 2023-02-17 | -44.71 | $31.98 | 1513 |
| 2023-02-16 | -60.64 | $31.79 | 7400 |
| 2023-02-15 | -41.49 | $31.97 | 7335 |
| 2023-02-14 | -42.55 | $31.96 | 3400 |
| 2023-02-13 | -24.47 | $32.13 | 16100 |
| 2023-02-10 | -61.21 | $31.87 | 1835 |
| 2023-02-09 | -87.70 | $31.57 | 16800 |
| 2023-02-08 | -65.57 | $31.84 | 4441 |
| 2023-02-07 | -45.08 | $32.09 | 11600 |
| 2023-02-06 | -64.19 | $31.95 | 11800 |
| 2023-02-03 | -60.14 | $32.01 | 4807 |
| 2023-02-02 | -48.65 | $32.18 | 3903 |
| 2023-02-01 | -50.00 | $32.16 | 6600 |
| 2023-01-31 | -63.51 | $31.96 | 18400 |
| 2023-01-30 | -84.46 | $31.65 | 11228 |
| 2023-01-27 | -77.03 | $31.76 | 6938 |
| 2023-01-26 | -72.97 | $31.82 | 1942 |
| 2023-01-25 | -70.27 | $31.86 | 7700 |
| 2023-01-24 | -71.62 | $31.84 | 14400 |
| 2023-01-23 | -72.30 | $31.83 | 15900 |
| 2023-01-20 | -82.43 | $31.68 | 9132 |
| 2023-01-19 | -97.87 | $31.52 | 9400 |
| 2023-01-18 | -100.00 | $31.58 | 10941 |
| 2023-01-17 | -51.94 | $32.23 | 210727 |
| 2023-01-13 | -26.36 | $32.56 | 9406 |
| 2023-01-12 | -40.27 | $32.50 | 12743 |
| 2023-01-11 | -44.31 | $32.54 | 18200 |
| 2023-01-10 | -47.31 | $32.49 | 20000 |
| 2023-01-09 | -53.89 | $32.38 | 3600 |
| 2023-01-06 | -30.54 | $32.77 | 9600 |
| 2023-01-05 | -77.84 | $31.98 | 28700 |
| 2023-01-04 | -68.26 | $32.14 | 11200 |
| 2023-01-03 | -80.24 | $31.94 | 4626 |
| 2022-12-30 | -83.83 | $31.88 | 16700 |
| 2022-12-29 | -79.64 | $31.95 | 19900 |
| 2022-12-28 | -96.41 | $31.67 | 18701 |
| 2022-12-27 | -59.28 | $32.29 | 9800 |
| 2022-12-23 | -66.47 | $32.17 | 4029 |
| 2022-12-22 | -74.25 | $32.04 | 10100 |
| 2022-12-21 | -63.47 | $32.22 | 12333 |
| 2022-12-20 | -87.43 | $31.82 | 12119 |
| 2022-12-19 | -88.62 | $31.80 | 18200 |
| 2022-12-16 | -80.95 | $31.92 | 2848 |
| 2022-12-15 | -51.67 | $32.20 | 74500 |
| 2022-12-14 | -21.53 | $32.83 | 10830 |
| 2022-12-13 | -18.66 | $32.89 | 28134 |
| 2022-12-12 | -13.53 | $32.66 | 7200 |
| 2022-12-09 | -32.22 | $32.31 | 6300 |
| 2022-12-08 | -22.10 | $32.49 | 16300 |
| 2022-12-07 | -27.75 | $32.26 | 21724 |
| 2022-12-06 | -30.40 | $32.20 | 10529 |
| 2022-12-05 | -13.85 | $32.57 | 4200 |
| 2022-12-02 | -0.37 | $32.88 | 8949 |
| 2022-12-01 | -2.91 | $32.80 | 54100 |
| 2022-11-30 | 0.00 | $32.67 | 3400 |
| 2022-11-29 | -11.02 | $32.06 | 4031 |
| 2022-11-28 | -13.78 | $31.99 | 5934 |
| 2022-11-25 | -1.97 | $32.29 | 1919 |
| 2022-11-23 | -2.38 | $32.23 | 7625 |
| 2022-11-22 | 0.00 | $32.19 | 4335 |
| 2022-11-21 | -1.47 | $31.86 | 8400 |
| 2022-11-18 | -1.14 | $31.72 | 11841 |
| 2022-11-17 | -10.15 | $31.41 | 3010 |
| 2022-11-16 | -12.79 | $31.30 | 3847 |
| 2022-11-15 | -10.17 | $31.39 | 4321 |
| 2022-11-14 | -10.76 | $31.37 | 4936 |
| 2022-11-11 | -3.74 | $31.39 | 5335 |
| 2022-11-10 | -0.29 | $31.49 | 49100 |
| 2022-11-09 | -14.29 | $30.63 | 188500 |
| 2022-11-08 | -3.44 | $31.04 | 7600 |
| 2022-11-07 | -3.14 | $30.78 | 3800 |
| 2022-11-04 | -11.43 | $30.49 | 47730 |
| 2022-11-03 | -24.29 | $30.04 | 7605 |
| 2022-11-02 | -20.57 | $30.17 | 4700 |
| 2022-11-01 | -1.53 | $30.61 | 31713 |
| 2022-10-31 | -3.69 | $30.52 | 3200 |
| 2022-10-28 | 0.00 | $30.64 | 11305 |
| 2022-10-27 | -8.81 | $29.77 | 4100 |
| 2022-10-26 | -8.81 | $29.77 | 80826 |
| 2022-10-25 | -0.46 | $29.56 | 4414 |
| 2022-10-24 | -1.57 | $29.27 | 2300 |
| 2022-10-21 | 0.00 | $28.88 | 1200 |
| 2022-10-20 | -40.76 | $28.32 | 2931 |
| 2022-10-19 | -37.22 | $28.52 | 17549 |
| 2022-10-18 | -45.76 | $28.67 | 9047 |
| 2022-10-17 | -56.78 | $28.41 | 12516 |
| 2022-10-14 | -73.44 | $28.03 | 42200 |
| 2022-10-13 | -56.02 | $28.45 | 4347 |
| 2022-10-12 | -97.69 | $27.73 | 14200 |
| 2022-10-11 | -92.98 | $27.84 | 6600 |
| 2022-10-10 | -95.97 | $27.78 | 2232 |
| 2022-10-07 | -97.13 | $27.83 | 8600 |
| 2022-10-06 | -80.25 | $28.36 | 9200 |
| 2022-10-05 | -67.52 | $28.76 | 7200 |
| 2022-10-04 | -65.92 | $28.81 | 7526 |
| 2022-10-03 | -88.54 | $28.10 | 9300 |
| 2022-09-30 | -100.00 | $27.74 | 2800 |
| 2022-09-29 | -96.10 | $28.17 | 4700 |
| 2022-09-28 | -83.76 | $28.61 | 21000 |
| 2022-09-27 | -98.16 | $28.22 | 2407 |
| 2022-09-26 | -95.72 | $28.42 | 6700 |
| 2022-09-23 | -89.19 | $28.68 | 12931 |
| 2022-09-22 | -92.44 | $29.18 | 3703 |
| 2022-09-21 | -100.00 | $29.14 | 7300 |
| 2022-09-20 | -93.07 | $29.50 | 6000 |
| 2022-09-19 | -84.26 | $29.80 | 16700 |
| 2022-09-16 | -87.83 | $29.77 | 36723 |
| 2022-09-15 | -97.75 | $29.72 | 2700 |
| 2022-09-14 | -90.31 | $29.89 | 2600 |
| 2022-09-13 | -95.76 | $29.77 | 2800 |
| 2022-09-12 | -51.69 | $30.81 | 1345 |
| 2022-09-09 | -60.59 | $30.60 | 2538 |
| 2022-09-08 | -73.31 | $30.30 | 5500 |
| 2022-09-07 | -78.81 | $30.17 | 5839 |
| 2022-09-06 | -99.15 | $29.69 | 2700 |
| 2022-09-02 | -98.24 | $29.80 | 2100 |
| 2022-09-01 | -82.38 | $30.16 | 12038 |
| 2022-08-31 | -100.00 | $29.97 | 4100 |
| 2022-08-30 | -98.99 | $30.07 | 5930 |
| 2022-08-29 | -95.27 | $30.42 | 1600 |
| 2022-08-26 | -100.00 | $30.59 | 4645 |
| 2022-08-25 | -48.87 | $31.38 | 5500 |
| 2022-08-24 | -63.19 | $31.12 | 9016 |
| 2022-08-23 | -53.98 | $31.08 | 11029 |
| 2022-08-22 | -46.93 | $31.19 | 8323 |
| 2022-08-19 | -16.40 | $31.72 | 12600 |
| 2022-08-18 | -8.96 | $31.85 | 4513 |
| 2022-08-17 | -11.44 | $31.80 | 8600 |
| 2022-08-16 | -1.94 | $31.99 | 4800 |
| 2022-08-15 | -0.54 | $31.82 | 10500 |
| 2022-08-12 | -0.51 | $31.62 | 5034 |
| 2022-08-11 | -12.78 | $31.25 | 1421 |
| 2022-08-10 | -1.06 | $31.26 | 8100 |
| 2022-08-09 | -15.61 | $30.85 | 2100 |
| 2022-08-08 | -11.56 | $30.92 | 7744 |
| 2022-08-05 | -13.87 | $30.88 | 4845 |
| 2022-08-04 | -12.72 | $30.90 | 4200 |
| 2022-08-03 | -1.16 | $31.10 | 22347 |
| 2022-08-02 | -17.07 | $30.75 | 5900 |
| 2022-08-01 | -0.63 | $30.98 | 15841 |
| 2022-07-29 | -1.91 | $30.93 | 20614 |
| 2022-07-28 | -3.97 | $30.84 | 29544 |
| 2022-07-27 | -3.23 | $30.59 | 3844 |
| 2022-07-26 | -40.13 | $30.30 | 2717 |
| 2022-07-25 | -42.76 | $30.26 | 38700 |
| 2022-07-22 | -51.32 | $30.13 | 11600 |
| 2022-07-21 | -48.03 | $30.18 | 8900 |
| 2022-07-20 | -54.61 | $30.08 | 5000 |
| 2022-07-19 | -44.74 | $30.23 | 4900 |
| 2022-07-18 | -60.31 | $29.74 | 3225 |
| 2022-07-15 | -40.82 | $30.11 | 6708 |
| 2022-07-14 | -62.24 | $29.69 | 9300 |
| 2022-07-13 | -52.04 | $29.89 | 12700 |
| 2022-07-12 | -44.39 | $30.04 | 6100 |
| 2022-07-11 | -41.84 | $30.09 | 11334 |
| 2022-07-08 | -52.79 | $30.22 | 2518 |
| 2022-07-07 | -56.48 | $30.26 | 10017 |
| 2022-07-06 | -65.20 | $30.06 | 3609 |
| 2022-07-05 | -66.77 | $30.01 | 8639 |
| 2022-07-01 | -58.31 | $30.28 | 7400 |
| 2022-06-30 | -61.49 | $30.19 | 22610 |
| 2022-06-29 | -62.50 | $30.24 | 3700 |
| 2022-06-28 | -61.34 | $30.28 | 33700 |
| 2022-06-27 | -52.59 | $30.60 | 29800 |
| 2022-06-24 | -53.45 | $30.57 | 24043 |
| 2022-06-23 | -69.25 | $30.02 | 17037 |
| 2022-06-22 | -77.30 | $29.74 | 9106 |
| 2022-06-21 | -77.87 | $29.72 | 12200 |
| 2022-06-17 | -95.69 | $29.10 | 8008 |
| 2022-06-16 | -96.55 | $29.07 | 61910 |
| 2022-06-15 | -93.44 | $29.58 | 6300 |
| 2022-06-14 | -96.07 | $29.50 | 13900 |
| 2022-06-13 | -100.00 | $29.82 | 12500 |
| 2022-06-10 | -86.87 | $30.71 | 364509 |
| 2022-06-09 | -67.17 | $31.10 | 4600 |
| 2022-06-08 | -39.39 | $31.65 | 7522 |
| 2022-06-07 | -15.15 | $32.13 | 4800 |
| 2022-06-06 | -29.29 | $31.85 | 6019 |
| 2022-06-03 | -27.27 | $31.89 | 5214 |
| 2022-06-02 | -13.13 | $32.17 | 6200 |
| 2022-06-01 | -22.22 | $31.99 | 5133 |
| 2022-05-31 | -7.58 | $32.28 | 6500 |
| 2022-05-27 | 0.00 | $32.43 | 5900 |
| 2022-05-26 | -12.90 | $32.07 | 4134 |
| 2022-05-25 | -27.42 | $31.80 | 6044 |
| 2022-05-24 | -38.17 | $31.60 | 3600 |
| 2022-05-23 | -58.33 | $31.25 | 3900 |
| 2022-05-20 | -79.29 | $30.86 | 7237 |
| 2022-05-19 | -94.31 | $30.71 | 19312 |
| 2022-05-18 | -88.37 | $31.17 | 6216 |
| 2022-05-17 | -53.88 | $32.06 | 3500 |
| 2022-05-16 | -66.67 | $31.73 | 3704 |
| 2022-05-13 | -72.09 | $31.59 | 2900 |
| 2022-05-12 | -85.66 | $31.24 | 11100 |
| 2022-05-11 | -90.70 | $31.11 | 4629 |
| 2022-05-10 | -86.82 | $31.21 | 8609 |
| 2022-05-09 | -79.07 | $31.41 | 6408 |
| 2022-05-06 | -69.77 | $31.65 | 4446 |
| 2022-05-05 | -70.93 | $31.62 | 9117 |
| 2022-05-04 | -45.74 | $32.27 | 14700 |
| 2022-05-03 | -77.91 | $31.44 | 11000 |
| 2022-05-02 | -84.11 | $31.28 | 3635 |
| 2022-04-29 | -100.00 | $31.30 | 6100 |
| 2022-04-28 | -79.27 | $32.15 | 5500 |
| 2022-04-27 | -100.00 | $31.81 | 13600 |
| 2022-04-26 | -100.00 | $31.95 | 5435 |
| 2022-04-25 | -68.00 | $32.43 | 12700 |
| 2022-04-22 | -84.00 | $32.40 | 76940 |
| 2022-04-21 | -25.83 | $33.06 | 31800 |
| 2022-04-20 | -6.90 | $33.16 | 2414 |
| 2022-04-19 | -5.26 | $32.89 | 6000 |
| 2022-04-18 | -40.68 | $32.44 | 9100 |
| 2022-04-14 | -27.27 | $32.56 | 9027 |
| 2022-04-13 | -16.18 | $32.70 | 7825 |
| 2022-04-12 | -21.56 | $32.56 | 3500 |
| 2022-04-11 | -16.67 | $32.62 | 6047 |
| 2022-04-08 | -6.80 | $32.78 | 4000 |
| 2022-04-07 | -4.55 | $32.75 | 13800 |
| 2022-04-06 | -11.62 | $32.61 | 2100 |
| 2022-04-05 | -24.24 | $32.36 | 5844 |
| 2022-04-04 | -14.65 | $32.55 | 3200 |
| 2022-04-01 | -12.12 | $32.60 | 1800 |
| 2022-03-31 | -12.63 | $32.59 | 4628 |
| 2022-03-30 | -3.08 | $32.75 | 5900 |
| 2022-03-29 | 0.00 | $32.78 | 4201 |
| 2022-03-28 | -1.91 | $32.40 | 2200 |
| 2022-03-25 | -0.65 | $32.40 | 7214 |
| 2022-03-24 | 0.00 | $32.12 | 20502 |
| 2022-03-23 | -16.11 | $31.81 | 4200 |
| 2022-03-22 | -2.22 | $32.06 | 3600 |
| 2022-03-21 | -9.14 | $31.89 | 6934 |
| 2022-03-18 | -10.86 | $31.86 | 29503 |
| 2022-03-17 | -14.29 | $31.80 | 4445 |
| 2022-03-16 | -29.71 | $31.53 | 4300 |
| 2022-03-15 | -36.57 | $31.41 | 1700 |
| 2022-03-14 | -64.57 | $30.92 | 2233 |
| 2022-03-11 | -66.29 | $30.89 | 2200 |
| 2022-03-10 | -56.35 | $31.09 | 6600 |
| 2022-03-09 | -53.40 | $31.19 | 7100 |
| 2022-03-08 | -62.30 | $31.02 | 2219 |
| 2022-03-07 | -37.70 | $31.49 | 18316 |
| 2022-03-04 | -14.66 | $31.93 | 6300 |
| 2022-03-03 | -18.85 | $31.85 | 21704 |
| 2022-03-02 | -28.06 | $31.71 | 5008 |
| 2022-03-01 | -49.49 | $31.29 | 15100 |
| 2022-02-28 | -36.73 | $31.54 | 10500 |
| 2022-02-25 | -26.02 | $31.75 | 7717 |
| 2022-02-24 | -71.43 | $30.86 | 24500 |
| 2022-02-23 | -99.13 | $31.12 | 4700 |
| 2022-02-22 | -70.59 | $31.42 | 11534 |
| 2022-02-18 | -53.85 | $31.56 | 14300 |
| 2022-02-17 | -57.69 | $31.51 | 6100 |
| 2022-02-16 | -51.75 | $31.65 | 4500 |
| 2022-02-15 | -55.48 | $31.61 | 8700 |
| 2022-02-14 | -72.30 | $31.37 | 16900 |
| 2022-02-11 | -65.34 | $31.57 | 6000 |
| 2022-02-10 | -61.26 | $31.70 | 6714 |
| 2022-02-09 | -38.22 | $32.14 | 16700 |
| 2022-02-08 | -46.07 | $31.99 | 2642 |
| 2022-02-07 | -59.69 | $31.73 | 16000 |
| 2022-02-04 | -53.93 | $31.84 | 8400 |
| 2022-02-03 | -46.60 | $31.98 | 12431 |
| 2022-02-02 | -31.94 | $32.26 | 26729 |
| 2022-02-01 | -45.55 | $32.00 | 4400 |
| 2022-01-31 | -43.46 | $32.04 | 5344 |
| 2022-01-28 | -56.02 | $31.80 | 179900 |
| 2022-01-27 | -79.06 | $31.36 | 6100 |
| 2022-01-26 | -82.20 | $31.30 | 9600 |
| 2022-01-25 | -67.02 | $31.59 | 42836 |
| 2022-01-24 | -64.40 | $31.64 | 20136 |
| 2022-01-21 | -100.00 | $31.81 | 3532 |
| 2022-01-20 | -78.33 | $31.93 | 5200 |
| 2022-01-19 | -53.66 | $32.21 | 38316 |
| 2022-01-18 | -32.68 | $32.37 | 48501 |
| 2022-01-14 | -10.46 | $32.71 | 7600 |
| 2022-01-13 | -13.73 | $32.66 | 3700 |
| 2022-01-12 | -4.26 | $32.69 | 7000 |
| 2022-01-11 | -2.10 | $32.72 | 18600 |
| 2022-01-10 | -4.03 | $32.69 | 7000 |
| 2022-01-07 | -9.43 | $32.60 | 2145 |
| 2022-01-06 | -19.19 | $32.42 | 1700 |
| 2022-01-05 | -18.99 | $32.41 | 7400 |
| 2022-01-04 | -6.92 | $32.44 | 23200 |
| 2022-01-03 | -10.63 | $32.20 | 2309 |
| 2021-12-31 | -12.37 | $32.13 | 3600 |
| 2021-12-30 | -11.94 | $32.13 | 820 |
| 2021-12-29 | -8.55 | $32.17 | 10400 |
| 2021-12-28 | -2.00 | $32.32 | 2300 |
| 2021-12-27 | 0.00 | $32.23 | 3000 |
| 2021-12-23 | -6.22 | $31.98 | 1815 |
| 2021-12-22 | -12.44 | $31.84 | 2311 |
| 2021-12-21 | -20.44 | $31.66 | 4111 |
| 2021-12-20 | -24.44 | $31.57 | 2438 |
| 2021-12-17 | -20.89 | $31.65 | 2534 |
| 2021-12-16 | -3.56 | $32.04 | 5820 |
| 2021-12-15 | 0.00 | $31.69 | 4746 |
| 2021-12-14 | -6.10 | $31.41 | 13331 |
| 2021-12-13 | -11.90 | $31.35 | 3400 |
| 2021-12-10 | -17.86 | $31.25 | 7900 |
| 2021-12-09 | -27.98 | $31.08 | 1709 |
| 2021-12-08 | -27.22 | $31.10 | 17400 |
| 2021-12-07 | -26.63 | $31.11 | 725 |
| 2021-12-06 | -33.14 | $31.00 | 2639 |
| 2021-12-03 | -59.56 | $30.61 | 5634 |
| 2021-12-02 | -71.58 | $30.39 | 5145 |
| 2021-12-01 | -91.26 | $30.03 | 1400 |
| 2021-11-30 | -100.00 | $29.87 | 6900 |
| 2021-11-29 | -85.85 | $30.79 | 12342 |
| 2021-11-26 | -93.20 | $30.74 | 2000 |
| 2021-11-24 | -61.11 | $31.26 | 3100 |
| 2021-11-23 | -48.61 | $31.35 | 40125 |
| 2021-11-22 | -76.39 | $31.15 | 2000 |
| 2021-11-19 | -100.00 | $30.98 | 2000 |
| 2021-11-18 | -75.71 | $31.17 | 2301 |
| 2021-11-17 | -47.14 | $31.37 | 6500 |
| 2021-11-16 | -41.43 | $31.41 | 9631 |
| 2021-11-15 | -26.03 | $31.51 | 7700 |
| 2021-11-12 | -24.18 | $31.48 | 4200 |
| 2021-11-11 | -28.57 | $31.44 | 3000 |
| 2021-11-10 | -15.79 | $31.55 | 2300 |
| 2021-11-09 | -17.61 | $31.45 | 3640 |
| 2021-11-08 | -16.90 | $31.46 | 3110 |
| 2021-11-05 | -9.15 | $31.57 | 5800 |
| 2021-11-04 | -7.09 | $31.46 | 7240 |
| 2021-11-03 | 0.00 | $31.55 | 500 |
| 2021-11-02 | 0.00 | $31.39 | 1800 |
| 2021-11-01 | -14.41 | $31.23 | 301 |
| 2021-10-29 | -18.02 | $31.19 | 317 |
| 2021-10-28 | -17.12 | $31.20 | 4600 |
| 2021-10-27 | -35.14 | $31.00 | 3630 |
| 2021-10-26 | -6.31 | $31.32 | 21628 |
| 2021-10-25 | -10.81 | $31.27 | 2600 |
| 2021-10-22 | -7.21 | $31.31 | 14044 |
| 2021-10-21 | -9.01 | $31.29 | 10009 |
| 2021-10-20 | -4.50 | $31.34 | 8400 |
| 2021-10-19 | -24.76 | $31.07 | 7012 |
| 2021-10-18 | -51.43 | $30.79 | 9046 |
| 2021-10-15 | -24.76 | $31.07 | 1100 |
| 2021-10-14 | -44.54 | $30.94 | 1418 |
| 2021-10-13 | -76.47 | $30.56 | 22734 |
| 2021-10-12 | -99.15 | $30.46 | 1824 |
| 2021-10-11 | -84.03 | $30.64 | 3133 |
| 2021-10-08 | -67.88 | $30.89 | 818 |
| 2021-10-07 | -59.85 | $31.00 | 5225 |
| 2021-10-06 | -74.19 | $30.85 | 2600 |
| 2021-10-05 | -88.31 | $30.72 | 18400 |
| 2021-10-04 | -95.71 | $30.61 | 4114 |
| 2021-10-01 | -94.51 | $30.65 | 2005 |
| 2021-09-30 | -100.00 | $30.63 | 97631 |
| 2021-09-29 | -77.65 | $31.06 | 3400 |
| 2021-09-28 | -90.00 | $30.85 | 5026 |
| 2021-09-27 | -70.59 | $31.18 | 2204 |
| 2021-09-24 | -69.41 | $31.20 | 845 |
| 2021-09-23 | -71.18 | $31.17 | 4400 |
| 2021-09-22 | -85.29 | $30.93 | 4121 |
| 2021-09-21 | -89.41 | $30.86 | 3000 |
| 2021-09-20 | -86.44 | $30.92 | 16203 |
| 2021-09-17 | -100.00 | $31.22 | 4500 |
| 2021-09-16 | -95.41 | $31.41 | 1617 |
| 2021-09-15 | -83.02 | $31.57 | 2210 |
| 2021-09-14 | -99.12 | $31.40 | 9537 |
| 2021-09-13 | -91.75 | $31.64 | 4515 |
| 2021-09-10 | -100.00 | $31.63 | 5232 |
| 2021-09-09 | -98.63 | $31.81 | 8938 |
| 2021-09-08 | -75.81 | $32.06 | 3000 |
| 2021-09-07 | -95.31 | $31.92 | 2200 |
| 2021-09-03 | -25.84 | $32.30 | 1300 |
| 2021-09-02 | -16.85 | $32.38 | 10200 |
| 2021-09-01 | -43.62 | $32.12 | 5530 |
| 2021-08-31 | -31.63 | $32.22 | 4000 |
| 2021-08-30 | -34.69 | $32.19 | 900 |
| 2021-08-27 | -42.86 | $32.11 | 2142 |
| 2021-08-26 | -44.90 | $32.09 | 2300 |
| 2021-08-25 | -33.67 | $32.20 | 8000 |
| 2021-08-24 | -33.67 | $32.20 | 11721 |
| 2021-08-23 | -15.31 | $32.38 | 914 |
| 2021-08-20 | -15.69 | $32.37 | 1500 |
| 2021-08-19 | -30.36 | $32.19 | 21500 |
| 2021-08-18 | -28.15 | $32.15 | 8300 |
| 2021-08-17 | 0.00 | $32.53 | 2800 |
| 2021-08-16 | 0.00 | $32.46 | 17000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.12
2026-08-12
Close Price
$39.07
Vol: 683Average Directional Index - Detailed Analysis
Minimum
8.11
Average
19.49
Maximum
66.38
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 16.12 | $39.07 | 683 |
| 2026-08-11 | 15.88 | $39.09 | 3234 |
| 2026-08-10 | 15.42 | $38.92 | 22250 |
| 2026-08-07 | 15.09 | $38.85 | 2032 |
| 2026-08-06 | 14.82 | $38.62 | 1100 |
| 2026-08-05 | 14.77 | $38.56 | 1140 |
| 2026-08-04 | 14.85 | $38.68 | 11100 |
| 2026-08-03 | 14.92 | $38.47 | 2814 |
| 2026-07-31 | 15.15 | $38.59 | 744 |
| 2026-07-30 | 15.33 | $38.61 | 642 |
| 2026-07-29 | 15.48 | $39.08 | 10628 |
| 2026-07-28 | 14.63 | $39.25 | 327 |
| 2026-07-27 | 13.44 | $38.82 | 1600 |
| 2026-07-24 | 12.53 | $38.71 | 900 |
| 2026-07-23 | 11.68 | $38.40 | 736 |
| 2026-07-22 | 11.12 | $38.45 | 200 |
| 2026-07-21 | 10.35 | $38.06 | 219 |
| 2026-07-20 | 9.94 | $37.99 | 1607 |
| 2026-07-17 | 9.50 | $38.11 | 2800 |
| 2026-07-16 | 9.01 | $38.28 | 12000 |
| 2026-07-15 | 8.77 | $37.51 | 1324 |
| 2026-07-14 | 9.20 | $37.47 | 2623 |
| 2026-07-13 | 9.40 | $37.76 | 1800 |
| 2026-07-10 | 9.82 | $37.65 | 600 |
| 2026-07-09 | 10.15 | $37.45 | 1000 |
| 2026-07-08 | 10.47 | $37.68 | 1700 |
| 2026-07-07 | 10.94 | $37.91 | 2400 |
| 2026-07-06 | 11.31 | $37.52 | 3100 |
| 2026-07-02 | 11.57 | $37.56 | 108 |
| 2026-07-01 | 11.68 | $36.94 | 2512 |
| 2026-06-30 | 10.94 | $37.15 | 2707 |
| 2026-06-29 | 10.47 | $37.47 | 500 |
| 2026-06-26 | 10.38 | $37.71 | 508 |
| 2026-06-25 | 10.61 | $37.75 | 400 |
| 2026-06-24 | 10.91 | $37.47 | 503 |
| 2026-06-23 | 10.66 | $37.62 | 146 |
| 2026-06-22 | 10.60 | $37.47 | 4226 |
| 2026-06-18 | 10.53 | $37.33 | 2518 |
| 2026-06-17 | 10.46 | $37.41 | 1200 |
| 2026-06-16 | 10.43 | $37.96 | 1643 |
| 2026-06-15 | 10.81 | $37.94 | 1200 |
| 2026-06-12 | 11.31 | $38.16 | 1008 |
| 2026-06-11 | 11.55 | $37.88 | 1733 |
| 2026-06-10 | 12.10 | $37.68 | 1700 |
| 2026-06-09 | 12.55 | $37.58 | 600 |
| 2026-06-08 | 12.69 | $37.47 | 400 |
| 2026-06-05 | 12.73 | $37.63 | 819 |
| 2026-06-04 | 12.98 | $37.70 | 721 |
| 2026-06-03 | 13.11 | $37.71 | 815 |
| 2026-06-02 | 13.25 | $37.62 | 1110 |
| 2026-06-01 | 13.27 | $37.27 | 237 |
| 2026-05-29 | 12.87 | $37.78 | 1700 |
| 2026-05-28 | 13.02 | $38.09 | 2004 |
| 2026-05-27 | 13.59 | $38.25 | 4500 |
| 2026-05-26 | 14.20 | $38.44 | 1436 |
| 2026-05-22 | 14.57 | $38.70 | 200 |
| 2026-05-21 | 14.54 | $38.20 | 10100 |
| 2026-05-20 | 15.20 | $38.10 | 1817 |
| 2026-05-19 | 15.79 | $38.26 | 129 |
| 2026-05-18 | 16.17 | $38.09 | 1443 |
| 2026-05-15 | 16.79 | $37.68 | 902 |
| 2026-05-14 | 17.53 | $37.81 | 1300 |
| 2026-05-13 | 18.44 | $37.75 | 600 |
| 2026-05-12 | 19.41 | $37.83 | 1744 |
| 2026-05-11 | 20.33 | $37.62 | 500 |
| 2026-05-08 | 20.99 | $37.24 | 2800 |
| 2026-05-07 | 21.53 | $37.39 | 4700 |
| 2026-05-06 | 22.01 | $37.70 | 1800 |
| 2026-05-05 | 22.97 | $37.76 | 937 |
| 2026-05-04 | 23.99 | $37.57 | 1009 |
| 2026-05-01 | 24.91 | $37.80 | 1806 |
| 2026-04-30 | 26.21 | $37.96 | 1936 |
| 2026-04-29 | 27.54 | $37.26 | 1306 |
| 2026-04-28 | 28.17 | $37.07 | 847 |
| 2026-04-27 | 28.54 | $36.80 | 2300 |
| 2026-04-24 | 28.94 | $37.02 | 3645 |
| 2026-04-23 | 29.57 | $37.34 | 713 |
| 2026-04-22 | 30.46 | $36.54 | 830 |
| 2026-04-21 | 30.08 | $36.42 | 3088 |
| 2026-04-20 | 29.62 | $36.75 | 3100 |
| 2026-04-17 | 29.43 | $36.85 | 5229 |
| 2026-04-16 | 29.02 | $36.75 | 2800 |
| 2026-04-15 | 28.75 | $36.56 | 3900 |
| 2026-04-14 | 28.28 | $36.78 | 2022 |
| 2026-04-13 | 27.85 | $36.93 | 10800 |
| 2026-04-10 | 27.56 | $36.92 | 2506 |
| 2026-04-09 | 27.38 | $37.25 | 906 |
| 2026-04-08 | 27.27 | $37.14 | 900 |
| 2026-04-07 | 26.96 | $36.84 | 3000 |
| 2026-04-06 | 26.41 | $37.07 | 19745 |
| 2026-04-02 | 25.84 | $36.88 | 1200 |
| 2026-04-01 | 24.92 | $36.79 | 7809 |
| 2026-03-31 | 23.91 | $37.42 | 1000 |
| 2026-03-30 | 23.10 | $37.27 | 2528 |
| 2026-03-27 | 22.29 | $37.27 | 7936 |
| 2026-03-26 | 21.35 | $37.28 | 200 |
| 2026-03-25 | 22.45 | $37.27 | 244 |
| 2026-03-24 | 23.60 | $37.06 | 1500 |
| 2026-03-23 | 24.80 | $36.88 | 3219 |
| 2026-03-20 | 25.42 | $36.59 | 600 |
| 2026-03-19 | 25.98 | $36.84 | 627 |
| 2026-03-18 | 26.84 | $36.89 | 247 |
| 2026-03-17 | 27.89 | $37.49 | 600 |
| 2026-03-16 | 28.71 | $37.49 | 2142 |
| 2026-03-13 | 29.61 | $37.38 | 2434 |
| 2026-03-12 | 30.69 | $37.16 | 3000 |
| 2026-03-11 | 32.13 | $37.18 | 1000 |
| 2026-03-10 | 33.78 | $37.27 | 400 |
| 2026-03-09 | 35.42 | $37.47 | 2700 |
| 2026-03-06 | 37.14 | $37.42 | 416 |
| 2026-03-05 | 38.44 | $37.59 | 1800 |
| 2026-03-04 | 39.60 | $38.01 | 3200 |
| 2026-03-03 | 40.17 | $38.05 | 1600 |
| 2026-03-02 | 40.64 | $38.41 | 3441 |
| 2026-02-27 | 40.06 | $38.43 | 3036 |
| 2026-02-26 | 39.44 | $38.03 | 2309 |
| 2026-02-25 | 38.99 | $38.19 | 1733 |
| 2026-02-24 | 38.29 | $38.29 | 3100 |
| 2026-02-23 | 37.48 | $38.20 | 2200 |
| 2026-02-20 | 36.67 | $38.00 | 747 |
| 2026-02-19 | 35.98 | $37.97 | 2526 |
| 2026-02-18 | 35.13 | $38.03 | 3209 |
| 2026-02-17 | 34.24 | $37.92 | 2442 |
| 2026-02-13 | 33.30 | $38.15 | 6322 |
| 2026-02-12 | 31.66 | $38.01 | 1748 |
| 2026-02-11 | 29.93 | $38.14 | 17211 |
| 2026-02-10 | 28.19 | $37.51 | 2848 |
| 2026-02-09 | 26.63 | $37.40 | 2704 |
| 2026-02-06 | 25.12 | $37.53 | 4300 |
| 2026-02-05 | 23.36 | $37.18 | 3108 |
| 2026-02-04 | 21.63 | $37.23 | 1500 |
| 2026-02-03 | 19.82 | $36.70 | 5637 |
| 2026-02-02 | 18.24 | $36.26 | 3600 |
| 2026-01-30 | 16.98 | $36.21 | 1917 |
| 2026-01-29 | 15.76 | $35.59 | 1600 |
| 2026-01-28 | 15.00 | $35.47 | 1800 |
| 2026-01-27 | 14.32 | $35.44 | 700 |
| 2026-01-26 | 13.81 | $35.27 | 1907 |
| 2026-01-23 | 13.50 | $35.10 | 2000 |
| 2026-01-22 | 13.42 | $35.06 | 665 |
| 2026-01-21 | 13.29 | $35.14 | 1745 |
| 2026-01-20 | 13.16 | $34.76 | 2700 |
| 2026-01-16 | 13.42 | $35.10 | 2200 |
| 2026-01-15 | 13.31 | $35.07 | 2216 |
| 2026-01-14 | 13.09 | $35.05 | 2515 |
| 2026-01-13 | 13.03 | $34.51 | 1300 |
| 2026-01-12 | 13.63 | $34.42 | 2147 |
| 2026-01-09 | 14.22 | $34.44 | 5617 |
| 2026-01-08 | 14.80 | $34.28 | 4500 |
| 2026-01-07 | 15.17 | $33.72 | 1306 |
| 2026-01-06 | 14.76 | $34.12 | 15500 |
| 2026-01-05 | 14.84 | $34.06 | 5900 |
| 2026-01-02 | 14.74 | $33.92 | 7501 |
| 2025-12-31 | 14.46 | $33.79 | 3400 |
| 2025-12-30 | 14.38 | $33.97 | 5100 |
| 2025-12-29 | 14.50 | $33.95 | 3006 |
| 2025-12-26 | 14.63 | $34.32 | 1323 |
| 2025-12-24 | 15.26 | $34.37 | 1000 |
| 2025-12-23 | 15.92 | $34.23 | 4679 |
| 2025-12-22 | 16.38 | $34.25 | 4700 |
| 2025-12-19 | 16.85 | $34.01 | 1500 |
| 2025-12-18 | 17.28 | $34.12 | 5300 |
| 2025-12-17 | 17.87 | $34.25 | 4604 |
| 2025-12-16 | 18.47 | $34.03 | 2300 |
| 2025-12-15 | 18.96 | $34.41 | 2629 |
| 2025-12-12 | 19.80 | $34.21 | 4306 |
| 2025-12-11 | 20.39 | $34.06 | 5144 |
| 2025-12-10 | 20.94 | $33.97 | 3414 |
| 2025-12-09 | 21.23 | $33.60 | 1847 |
| 2025-12-08 | 21.21 | $33.71 | 2225 |
| 2025-12-05 | 21.30 | $33.96 | 1000 |
| 2025-12-04 | 21.67 | $34.06 | 2000 |
| 2025-12-03 | 22.16 | $34.23 | 3900 |
| 2025-12-02 | 22.70 | $33.98 | 1600 |
| 2025-12-01 | 22.74 | $34.14 | 4100 |
| 2025-11-28 | 23.04 | $34.41 | 735 |
| 2025-11-26 | 23.54 | $34.26 | 2930 |
| 2025-11-25 | 23.95 | $34.06 | 3800 |
| 2025-11-24 | 23.98 | $33.73 | 4100 |
| 2025-11-21 | 23.77 | $33.83 | 8439 |
| 2025-11-20 | 23.58 | $33.41 | 4318 |
| 2025-11-19 | 22.61 | $33.60 | 5600 |
| 2025-11-18 | 21.67 | $33.79 | 6123 |
| 2025-11-17 | 20.76 | $33.55 | 3343 |
| 2025-11-14 | 19.69 | $33.72 | 3900 |
| 2025-11-13 | 18.56 | $31.35 | 2300 |
| 2025-11-12 | 17.37 | $33.68 | 500 |
| 2025-11-11 | 18.04 | $33.70 | 2600 |
| 2025-11-10 | 18.74 | $33.16 | 643 |
| 2025-11-07 | 18.98 | $33.09 | 1910 |
| 2025-11-06 | 19.09 | $32.78 | 3100 |
| 2025-11-05 | 18.75 | $32.81 | 300 |
| 2025-11-04 | 18.44 | $32.61 | 8401 |
| 2025-11-03 | 17.44 | $32.54 | 2141 |
| 2025-10-31 | 16.39 | $32.85 | 2149 |
| 2025-10-30 | 15.65 | $32.83 | 3700 |
| 2025-10-29 | 14.93 | $32.96 | 1209 |
| 2025-10-28 | 14.31 | $33.28 | 38400 |
| 2025-10-27 | 14.16 | $33.64 | 400 |
| 2025-10-24 | 14.53 | $33.51 | 900 |
| 2025-10-23 | 14.79 | $33.61 | 4200 |
| 2025-10-22 | 15.25 | $33.74 | 2900 |
| 2025-10-21 | 15.91 | $33.72 | 323 |
| 2025-10-20 | 16.46 | $33.75 | 4129 |
| 2025-10-17 | 17.03 | $33.57 | 1100 |
| 2025-10-16 | 17.27 | $33.28 | 1111 |
| 2025-10-15 | 16.95 | $33.49 | 700 |
| 2025-10-14 | 16.84 | $33.59 | 738 |
| 2025-10-13 | 16.79 | $33.34 | 1400 |
| 2025-10-10 | 16.16 | $33.23 | 1700 |
| 2025-10-09 | 15.50 | $33.48 | 4200 |
| 2025-10-08 | 15.08 | $33.60 | 5500 |
| 2025-10-07 | 14.78 | $33.70 | 1500 |
| 2025-10-06 | 14.51 | $33.66 | 23618 |
| 2025-10-03 | 14.27 | $33.78 | 2300 |
| 2025-10-02 | 14.20 | $33.64 | 3600 |
| 2025-10-01 | 13.89 | $33.77 | 7320 |
| 2025-09-30 | 13.59 | $33.92 | 2026 |
| 2025-09-29 | 13.34 | $33.70 | 6843 |
| 2025-09-26 | 12.68 | $33.83 | 827 |
| 2025-09-25 | 12.19 | $33.59 | 4148 |
| 2025-09-24 | 11.60 | $33.78 | 2800 |
| 2025-09-23 | 11.20 | $33.76 | 1817 |
| 2025-09-22 | 10.62 | $33.54 | 3230 |
| 2025-09-19 | 9.80 | $33.61 | 1942 |
| 2025-09-18 | 10.12 | $33.74 | 3316 |
| 2025-09-17 | 10.61 | $33.75 | 2200 |
| 2025-09-16 | 11.12 | $33.63 | 6200 |
| 2025-09-15 | 11.24 | $33.61 | 500 |
| 2025-09-12 | 11.34 | $33.84 | 1400 |
| 2025-09-11 | 11.80 | $34.09 | 2634 |
| 2025-09-10 | 12.31 | $33.72 | 3045 |
| 2025-09-09 | 12.47 | $33.75 | 2020 |
| 2025-09-08 | 12.85 | $33.71 | 4828 |
| 2025-09-05 | 13.26 | $33.88 | 4608 |
| 2025-09-04 | 13.85 | $33.96 | 3345 |
| 2025-09-03 | 14.31 | $33.91 | 1223 |
| 2025-09-02 | 14.85 | $34.18 | 3127 |
| 2025-08-29 | 14.83 | $34.31 | 2600 |
| 2025-08-28 | 14.57 | $34.19 | 2898 |
| 2025-08-27 | 14.46 | $34.29 | 2900 |
| 2025-08-26 | 14.05 | $34.20 | 1709 |
| 2025-08-25 | 13.72 | $34.27 | 3018 |
| 2025-08-22 | 13.08 | $34.50 | 600 |
| 2025-08-21 | 11.89 | $33.96 | 515 |
| 2025-08-20 | 11.26 | $33.95 | 3000 |
| 2025-08-19 | 10.60 | $33.82 | 1000 |
| 2025-08-18 | 10.24 | $33.58 | 1600 |
| 2025-08-15 | 10.13 | $33.69 | 700 |
| 2025-08-14 | 9.84 | $33.72 | 2200 |
| 2025-08-13 | 9.66 | $33.76 | 6100 |
| 2025-08-12 | 9.47 | $33.31 | 1200 |
| 2025-08-11 | 9.94 | $33.01 | 818 |
| 2025-08-08 | 10.22 | $33.16 | 2919 |
| 2025-08-07 | 10.73 | $32.99 | 400 |
| 2025-08-06 | 10.95 | $32.91 | 3000 |
| 2025-08-05 | 11.19 | $32.99 | 1529 |
| 2025-08-04 | 11.40 | $32.90 | 3100 |
| 2025-08-01 | 11.46 | $32.67 | 3700 |
| 2025-07-31 | 11.19 | $32.82 | 1705 |
| 2025-07-30 | 11.28 | $33.29 | 2900 |
| 2025-07-29 | 11.67 | $33.62 | 4100 |
| 2025-07-28 | 11.63 | $33.61 | 8134 |
| 2025-07-25 | 11.33 | $33.75 | 4616 |
| 2025-07-24 | 11.05 | $33.68 | 5900 |
| 2025-07-23 | 10.59 | $33.78 | 7100 |
| 2025-07-22 | 10.11 | $33.70 | 3522 |
| 2025-07-21 | 9.70 | $33.18 | 2204 |
| 2025-07-18 | 9.72 | $33.21 | 1713 |
| 2025-07-17 | 9.69 | $33.35 | 2900 |
| 2025-07-16 | 9.87 | $33.07 | 3514 |
| 2025-07-15 | 10.32 | $32.89 | 5600 |
| 2025-07-14 | 10.78 | $33.35 | 2100 |
| 2025-07-11 | 10.87 | $33.49 | 4419 |
| 2025-07-10 | 10.83 | $33.65 | 3600 |
| 2025-07-09 | 10.20 | $33.34 | 4200 |
| 2025-07-08 | 10.11 | $33.29 | 3100 |
| 2025-07-07 | 10.06 | $32.95 | 3615 |
| 2025-07-03 | 10.09 | $33.27 | 17247 |
| 2025-07-02 | 9.33 | $33.20 | 27834 |
| 2025-07-01 | 8.65 | $32.93 | 1218 |
| 2025-06-30 | 8.21 | $32.64 | 2703 |
| 2025-06-27 | 8.32 | $32.60 | 4721 |
| 2025-06-26 | 8.50 | $32.47 | 6024 |
| 2025-06-25 | 8.90 | $32.30 | 4300 |
| 2025-06-24 | 9.18 | $32.56 | 2421 |
| 2025-06-23 | 9.50 | $32.41 | 2549 |
| 2025-06-20 | 9.99 | $32.29 | 2512 |
| 2025-06-18 | 10.32 | $32.25 | 2040 |
| 2025-06-17 | 10.66 | $32.33 | 5900 |
| 2025-06-16 | 11.14 | $32.59 | 400 |
| 2025-06-13 | 11.38 | $32.52 | 2900 |
| 2025-06-12 | 11.62 | $32.75 | 12000 |
| 2025-06-11 | 11.67 | $32.68 | 11200 |
| 2025-06-10 | 11.73 | $32.71 | 1500 |
| 2025-06-09 | 11.72 | $32.39 | 4300 |
| 2025-06-06 | 12.02 | $32.22 | 3133 |
| 2025-06-05 | 12.64 | $31.91 | 1100 |
| 2025-06-04 | 13.01 | $32.06 | 3741 |
| 2025-06-03 | 13.60 | $32.22 | 1219 |
| 2025-06-02 | 14.22 | $32.04 | 4218 |
| 2025-05-30 | 14.59 | $32.02 | 4031 |
| 2025-05-29 | 14.96 | $31.98 | 7500 |
| 2025-05-28 | 15.30 | $31.80 | 11200 |
| 2025-05-27 | 15.77 | $32.10 | 3700 |
| 2025-05-23 | 16.31 | $31.74 | 1115 |
| 2025-05-22 | 16.38 | $31.76 | 748 |
| 2025-05-21 | 16.46 | $31.87 | 1340 |
| 2025-05-20 | 16.75 | $32.43 | 831 |
| 2025-05-19 | 17.62 | $32.51 | 1973 |
| 2025-05-16 | 18.54 | $32.48 | 1739 |
| 2025-05-15 | 19.49 | $32.25 | 4200 |
| 2025-05-14 | 20.23 | $31.83 | 18516 |
| 2025-05-13 | 20.80 | $32.12 | 7007 |
| 2025-05-12 | 21.71 | $32.27 | 8200 |
| 2025-05-09 | 22.80 | $31.56 | 14731 |
| 2025-05-08 | 23.25 | $31.57 | 7400 |
| 2025-05-07 | 23.72 | $31.36 | 12900 |
| 2025-05-06 | 23.79 | $31.29 | 5900 |
| 2025-05-05 | 23.81 | $31.47 | 500 |
| 2025-05-02 | 23.96 | $31.75 | 2919 |
| 2025-05-01 | 24.32 | $31.39 | 7227 |
| 2025-04-30 | 24.48 | $31.60 | 6005 |
| 2025-04-29 | 24.61 | $31.62 | 2523 |
| 2025-04-28 | 24.99 | $31.47 | 6100 |
| 2025-04-25 | 25.26 | $31.36 | 10024 |
| 2025-04-24 | 25.43 | $31.48 | 4000 |
| 2025-04-23 | 25.61 | $31.15 | 3818 |
| 2025-04-22 | 25.80 | $31.15 | 4649 |
| 2025-04-21 | 25.59 | $30.55 | 10700 |
| 2025-04-17 | 25.03 | $31.03 | 4713 |
| 2025-04-16 | 24.80 | $30.52 | 7100 |
| 2025-04-15 | 24.14 | $30.87 | 2100 |
| 2025-04-14 | 23.65 | $31.05 | 9516 |
| 2025-04-11 | 23.03 | $30.67 | 5047 |
| 2025-04-10 | 22.01 | $30.31 | 6400 |
| 2025-04-09 | 20.96 | $31.32 | 13242 |
| 2025-04-08 | 19.86 | $29.50 | 27217 |
| 2025-04-07 | 17.98 | $30.18 | 37700 |
| 2025-04-04 | 16.05 | $30.56 | 48139 |
| 2025-04-03 | 14.52 | $32.44 | 18500 |
| 2025-04-02 | 14.24 | $33.66 | 3900 |
| 2025-04-01 | 14.75 | $33.59 | 6631 |
| 2025-03-31 | 15.29 | $34.11 | 24809 |
| 2025-03-28 | 15.47 | $33.73 | 12128 |
| 2025-03-27 | 15.98 | $33.98 | 4946 |
| 2025-03-26 | 16.13 | $34.03 | 34800 |
| 2025-03-25 | 16.10 | $33.83 | 8012 |
| 2025-03-24 | 16.13 | $34.15 | 11000 |
| 2025-03-21 | 15.88 | $33.91 | 6300 |
| 2025-03-20 | 15.96 | $34.11 | 12307 |
| 2025-03-19 | 15.72 | $34.11 | 3200 |
| 2025-03-18 | 15.38 | $34.05 | 6100 |
| 2025-03-17 | 15.06 | $34.07 | 7675 |
| 2025-03-14 | 14.72 | $33.70 | 17045 |
| 2025-03-13 | 14.87 | $33.22 | 6334 |
| 2025-03-12 | 15.22 | $33.23 | 60300 |
| 2025-03-11 | 15.59 | $33.58 | 14925 |
| 2025-03-10 | 15.44 | $34.06 | 9323 |
| 2025-03-07 | 14.65 | $34.06 | 12814 |
| 2025-03-06 | 14.43 | $33.54 | 8132 |
| 2025-03-05 | 14.92 | $33.50 | 12800 |
| 2025-03-04 | 15.44 | $33.43 | 3900 |
| 2025-03-03 | 15.55 | $33.88 | 12000 |
| 2025-02-28 | 15.00 | $34.01 | 10218 |
| 2025-02-27 | 14.74 | $33.55 | 28800 |
| 2025-02-26 | 14.89 | $33.50 | 8600 |
| 2025-02-25 | 15.05 | $33.89 | 7400 |
| 2025-02-24 | 14.43 | $33.83 | 3603 |
| 2025-02-21 | 13.78 | $33.65 | 5800 |
| 2025-02-20 | 13.45 | $33.65 | 1400 |
| 2025-02-19 | 13.27 | $33.41 | 7419 |
| 2025-02-18 | 13.45 | $33.17 | 2648 |
| 2025-02-14 | 14.10 | $33.02 | 2200 |
| 2025-02-13 | 14.73 | $33.12 | 4000 |
| 2025-02-12 | 15.44 | $32.93 | 5100 |
| 2025-02-11 | 16.08 | $33.22 | 4400 |
| 2025-02-10 | 16.83 | $33.04 | 3618 |
| 2025-02-07 | 17.28 | $32.79 | 13613 |
| 2025-02-06 | 17.67 | $32.96 | 2924 |
| 2025-02-05 | 18.23 | $33.17 | 5134 |
| 2025-02-04 | 18.86 | $32.99 | 3300 |
| 2025-02-03 | 19.20 | $33.11 | 13400 |
| 2025-01-31 | 19.56 | $33.09 | 3100 |
| 2025-01-30 | 20.25 | $33.26 | 3800 |
| 2025-01-29 | 21.05 | $33.33 | 5900 |
| 2025-01-28 | 22.14 | $33.38 | 9300 |
| 2025-01-27 | 23.17 | $33.65 | 3200 |
| 2025-01-24 | 24.34 | $33.21 | 2325 |
| 2025-01-23 | 25.04 | $33.22 | 2524 |
| 2025-01-22 | 25.69 | $33.02 | 6500 |
| 2025-01-21 | 26.30 | $33.41 | 7200 |
| 2025-01-17 | 27.42 | $33.28 | 6000 |
| 2025-01-16 | 28.37 | $33.16 | 21100 |
| 2025-01-15 | 29.02 | $32.85 | 900 |
| 2025-01-14 | 29.24 | $32.63 | 3700 |
| 2025-01-13 | 28.89 | $32.46 | 6000 |
| 2025-01-10 | 28.13 | $32.13 | 8100 |
| 2025-01-08 | 27.32 | $32.55 | 5231 |
| 2025-01-07 | 26.63 | $32.52 | 2900 |
| 2025-01-06 | 26.13 | $32.43 | 8000 |
| 2025-01-03 | 25.59 | $32.72 | 2014 |
| 2025-01-02 | 25.33 | $32.58 | 5200 |
| 2024-12-31 | 25.05 | $32.56 | 4046 |
| 2024-12-30 | 24.27 | $32.44 | 4346 |
| 2024-12-27 | 23.31 | $32.67 | 1608 |
| 2024-12-26 | 22.60 | $33.18 | 11036 |
| 2024-12-24 | 22.37 | $33.16 | 3944 |
| 2024-12-23 | 21.98 | $32.97 | 5200 |
| 2024-12-20 | 21.16 | $32.84 | 1442 |
| 2024-12-19 | 20.29 | $32.50 | 16200 |
| 2024-12-18 | 18.73 | $32.64 | 25543 |
| 2024-12-17 | 17.19 | $33.37 | 12800 |
| 2024-12-16 | 16.20 | $33.38 | 10800 |
| 2024-12-13 | 15.29 | $33.71 | 22806 |
| 2024-12-12 | 14.77 | $33.76 | 2208 |
| 2024-12-11 | 14.23 | $33.77 | 100 |
| 2024-12-10 | 13.75 | $33.98 | 1700 |
| 2024-12-09 | 13.36 | $34.09 | 4500 |
| 2024-12-06 | 13.31 | $34.21 | 6300 |
| 2024-12-05 | 13.44 | $34.46 | 4147 |
| 2024-12-04 | 13.89 | $34.33 | 4013 |
| 2024-12-03 | 14.24 | $34.69 | 1700 |
| 2024-12-02 | 14.69 | $34.82 | 4000 |
| 2024-11-29 | 15.03 | $35.09 | 500 |
| 2024-11-27 | 14.84 | $34.99 | 900 |
| 2024-11-26 | 14.68 | $34.93 | 825 |
| 2024-11-25 | 14.72 | $34.94 | 3600 |
| 2024-11-22 | 14.37 | $34.96 | 7849 |
| 2024-11-21 | 14.15 | $34.71 | 4300 |
| 2024-11-20 | 14.39 | $34.36 | 801 |
| 2024-11-19 | 14.93 | $34.26 | 3236 |
| 2024-11-18 | 15.36 | $34.42 | 700 |
| 2024-11-15 | 15.97 | $34.24 | 5438 |
| 2024-11-14 | 16.40 | $34.41 | 900 |
| 2024-11-13 | 17.22 | $34.57 | 920 |
| 2024-11-12 | 18.01 | $34.44 | 2000 |
| 2024-11-11 | 18.85 | $34.70 | 6100 |
| 2024-11-08 | 19.19 | $34.88 | 1325 |
| 2024-11-07 | 19.22 | $34.72 | 11702 |
| 2024-11-06 | 19.46 | $34.91 | 40324 |
| 2024-11-05 | 19.56 | $34.42 | 10000 |
| 2024-11-04 | 20.40 | $34.16 | 1600 |
| 2024-11-01 | 20.91 | $34.20 | 6043 |
| 2024-10-31 | 21.51 | $34.33 | 7500 |
| 2024-10-30 | 22.46 | $34.26 | 2545 |
| 2024-10-29 | 22.87 | $34.18 | 715 |
| 2024-10-28 | 23.29 | $34.46 | 3400 |
| 2024-10-25 | 24.28 | $34.35 | 16900 |
| 2024-10-24 | 25.33 | $34.62 | 1700 |
| 2024-10-23 | 26.36 | $34.64 | 900 |
| 2024-10-22 | 27.44 | $34.80 | 1230 |
| 2024-10-21 | 28.33 | $34.71 | 2904 |
| 2024-10-18 | 29.00 | $35.04 | 534 |
| 2024-10-17 | 28.69 | $35.00 | 600 |
| 2024-10-16 | 28.40 | $34.98 | 2403 |
| 2024-10-15 | 28.09 | $34.85 | 2112 |
| 2024-10-14 | 27.73 | $34.93 | 1740 |
| 2024-10-11 | 27.51 | $34.77 | 4900 |
| 2024-10-10 | 27.55 | $34.52 | 3442 |
| 2024-10-09 | 27.98 | $34.57 | 2220 |
| 2024-10-08 | 28.43 | $34.29 | 1100 |
| 2024-10-07 | 29.29 | $34.40 | 1800 |
| 2024-10-04 | 29.94 | $34.55 | 3800 |
| 2024-10-03 | 30.63 | $34.44 | 2400 |
| 2024-10-02 | 31.31 | $34.57 | 3823 |
| 2024-10-01 | 31.75 | $34.59 | 1800 |
| 2024-09-30 | 32.21 | $34.76 | 4514 |
| 2024-09-27 | 32.49 | $34.63 | 906 |
| 2024-09-26 | 32.79 | $34.38 | 2933 |
| 2024-09-25 | 33.52 | $34.34 | 21300 |
| 2024-09-24 | 34.28 | $34.67 | 6800 |
| 2024-09-23 | 34.31 | $34.67 | 9900 |
| 2024-09-20 | 34.36 | $34.51 | 2900 |
| 2024-09-19 | 34.63 | $34.49 | 6400 |
| 2024-09-18 | 34.79 | $34.47 | 2412 |
| 2024-09-17 | 35.03 | $34.57 | 5900 |
| 2024-09-16 | 35.15 | $34.67 | 9600 |
| 2024-09-13 | 35.13 | $34.42 | 1526 |
| 2024-09-12 | 35.41 | $34.18 | 1900 |
| 2024-09-11 | 36.02 | $34.10 | 11607 |
| 2024-09-10 | 36.78 | $34.31 | 2102 |
| 2024-09-09 | 36.52 | $34.35 | 2800 |
| 2024-09-06 | 36.06 | $34.04 | 2428 |
| 2024-09-05 | 35.94 | $34.27 | 10727 |
| 2024-09-04 | 35.22 | $34.47 | 5100 |
| 2024-09-03 | 34.15 | $34.41 | 2800 |
| 2024-08-30 | 33.13 | $34.52 | 1500 |
| 2024-08-29 | 32.08 | $34.32 | 800 |
| 2024-08-28 | 31.18 | $34.20 | 7847 |
| 2024-08-27 | 30.23 | $34.24 | 8000 |
| 2024-08-26 | 29.31 | $34.25 | 8909 |
| 2024-08-23 | 28.35 | $34.08 | 2400 |
| 2024-08-22 | 27.60 | $33.79 | 4100 |
| 2024-08-21 | 27.07 | $33.85 | 10000 |
| 2024-08-20 | 26.30 | $33.72 | 2014 |
| 2024-08-19 | 25.64 | $33.80 | 6000 |
| 2024-08-16 | 24.76 | $33.63 | 6600 |
| 2024-08-15 | 24.03 | $33.53 | 1425 |
| 2024-08-14 | 23.42 | $33.31 | 7300 |
| 2024-08-13 | 22.94 | $33.27 | 13600 |
| 2024-08-12 | 22.61 | $32.93 | 3400 |
| 2024-08-09 | 22.55 | $33.00 | 3100 |
| 2024-08-08 | 22.57 | $33.06 | 13002 |
| 2024-08-07 | 22.60 | $32.63 | 3300 |
| 2024-08-06 | 22.73 | $32.61 | 22000 |
| 2024-08-05 | 22.97 | $32.46 | 4800 |
| 2024-08-02 | 23.50 | $33.28 | 1308 |
| 2024-08-01 | 22.54 | $33.23 | 4900 |
| 2024-07-31 | 21.58 | $33.13 | 5007 |
| 2024-07-30 | 20.49 | $33.27 | 8800 |
| 2024-07-29 | 19.39 | $33.14 | 13714 |
| 2024-07-26 | 18.36 | $33.10 | 2300 |
| 2024-07-25 | 17.30 | $32.86 | 710 |
| 2024-07-24 | 16.38 | $32.61 | 4200 |
| 2024-07-23 | 15.78 | $32.37 | 6029 |
| 2024-07-22 | 15.29 | $32.57 | 8143 |
| 2024-07-19 | 14.40 | $32.55 | 5800 |
| 2024-07-18 | 13.46 | $32.70 | 4036 |
| 2024-07-17 | 12.04 | $32.81 | 7424 |
| 2024-07-16 | 10.70 | $32.29 | 9022 |
| 2024-07-15 | 9.99 | $31.99 | 13809 |
| 2024-07-12 | 9.51 | $32.01 | 7700 |
| 2024-07-11 | 9.01 | $31.83 | 2000 |
| 2024-07-10 | 9.01 | $31.54 | 2700 |
| 2024-07-09 | 9.39 | $31.27 | 10523 |
| 2024-07-08 | 9.41 | $31.26 | 9420 |
| 2024-07-05 | 9.42 | $31.38 | 7928 |
| 2024-07-03 | 9.52 | $31.37 | 6500 |
| 2024-07-02 | 9.72 | $31.41 | 32400 |
| 2024-07-01 | 9.79 | $31.40 | 9509 |
| 2024-06-28 | 10.04 | $31.73 | 5715 |
| 2024-06-27 | 10.23 | $31.78 | 3746 |
| 2024-06-26 | 10.54 | $31.85 | 3300 |
| 2024-06-25 | 10.68 | $32.04 | 614 |
| 2024-06-24 | 10.41 | $32.24 | 8233 |
| 2024-06-21 | 10.12 | $31.80 | 6823 |
| 2024-06-20 | 10.43 | $31.76 | 18208 |
| 2024-06-18 | 10.92 | $31.53 | 9418 |
| 2024-06-17 | 11.11 | $31.47 | 7828 |
| 2024-06-14 | 11.04 | $31.36 | 9700 |
| 2024-06-13 | 10.71 | $31.45 | 9445 |
| 2024-06-12 | 10.55 | $31.58 | 15316 |
| 2024-06-11 | 10.69 | $31.73 | 200 |
| 2024-06-10 | 11.21 | $31.83 | 1700 |
| 2024-06-07 | 11.75 | $31.84 | 12600 |
| 2024-06-06 | 12.11 | $31.90 | 5242 |
| 2024-06-05 | 12.39 | $31.87 | 8300 |
| 2024-06-04 | 12.83 | $31.96 | 1600 |
| 2024-06-03 | 13.21 | $31.80 | 13005 |
| 2024-05-31 | 13.88 | $31.92 | 9447 |
| 2024-05-30 | 14.58 | $31.29 | 13746 |
| 2024-05-29 | 14.23 | $31.13 | 16400 |
| 2024-05-28 | 13.69 | $31.46 | 4400 |
| 2024-05-24 | 13.57 | $31.71 | 5400 |
| 2024-05-23 | 13.92 | $31.76 | 10622 |
| 2024-05-22 | 14.41 | $32.23 | 2635 |
| 2024-05-21 | 14.35 | $32.35 | 5201 |
| 2024-05-20 | 14.02 | $32.36 | 1426 |
| 2024-05-17 | 13.57 | $32.53 | 1502 |
| 2024-05-16 | 12.90 | $32.49 | 8700 |
| 2024-05-15 | 12.23 | $32.44 | 23400 |
| 2024-05-14 | 11.59 | $32.24 | 5947 |
| 2024-05-13 | 11.27 | $32.17 | 3800 |
| 2024-05-10 | 10.78 | $32.15 | 1324 |
| 2024-05-09 | 10.34 | $32.08 | 3000 |
| 2024-05-08 | 10.04 | $31.82 | 10012 |
| 2024-05-07 | 10.17 | $31.77 | 9100 |
| 2024-05-06 | 10.40 | $31.58 | 18300 |
| 2024-05-03 | 10.95 | $31.54 | 12617 |
| 2024-05-02 | 11.41 | $31.40 | 26708 |
| 2024-05-01 | 11.78 | $31.37 | 6400 |
| 2024-04-30 | 12.16 | $31.45 | 2402 |
| 2024-04-29 | 12.69 | $31.72 | 5200 |
| 2024-04-26 | 12.88 | $31.56 | 9100 |
| 2024-04-25 | 13.19 | $31.74 | 3619 |
| 2024-04-24 | 13.13 | $31.85 | 5913 |
| 2024-04-23 | 13.07 | $31.72 | 4000 |
| 2024-04-22 | 13.18 | $31.57 | 5531 |
| 2024-04-19 | 13.47 | $31.31 | 4244 |
| 2024-04-18 | 14.08 | $30.91 | 3300 |
| 2024-04-17 | 13.94 | $30.81 | 16300 |
| 2024-04-16 | 13.68 | $30.66 | 10700 |
| 2024-04-15 | 13.16 | $30.84 | 4100 |
| 2024-04-12 | 12.88 | $30.92 | 4647 |
| 2024-04-11 | 12.80 | $31.33 | 5900 |
| 2024-04-10 | 13.14 | $31.44 | 14700 |
| 2024-04-09 | 13.73 | $31.72 | 6700 |
| 2024-04-08 | 14.21 | $31.49 | 1800 |
| 2024-04-05 | 14.94 | $31.52 | 10901 |
| 2024-04-04 | 15.71 | $31.46 | 5741 |
| 2024-04-03 | 16.43 | $31.71 | 9919 |
| 2024-04-02 | 16.63 | $31.90 | 3826 |
| 2024-04-01 | 16.60 | $31.96 | 13015 |
| 2024-03-28 | 16.38 | $32.30 | 11939 |
| 2024-03-27 | 15.43 | $32.13 | 3113 |
| 2024-03-26 | 14.65 | $31.65 | 7019 |
| 2024-03-25 | 14.47 | $31.70 | 20800 |
| 2024-03-22 | 14.14 | $31.64 | 1900 |
| 2024-03-21 | 13.97 | $31.77 | 16817 |
| 2024-03-20 | 13.51 | $31.65 | 16812 |
| 2024-03-19 | 13.40 | $31.62 | 13022 |
| 2024-03-18 | 13.14 | $31.47 | 8746 |
| 2024-03-15 | 13.03 | $31.34 | 10300 |
| 2024-03-14 | 13.16 | $31.42 | 7201 |
| 2024-03-13 | 13.10 | $31.65 | 3500 |
| 2024-03-12 | 12.12 | $31.65 | 13817 |
| 2024-03-11 | 11.24 | $31.63 | 7900 |
| 2024-03-08 | 10.36 | $31.33 | 4224 |
| 2024-03-07 | 9.87 | $31.18 | 127649 |
| 2024-03-06 | 9.56 | $31.16 | 6800 |
| 2024-03-05 | 9.24 | $30.90 | 4100 |
| 2024-03-04 | 9.23 | $30.93 | 6700 |
| 2024-03-01 | 9.49 | $30.88 | 6700 |
| 2024-02-29 | 9.87 | $30.91 | 3405 |
| 2024-02-28 | 10.03 | $30.84 | 6125 |
| 2024-02-27 | 10.35 | $30.84 | 24113 |
| 2024-02-26 | 10.82 | $30.91 | 2200 |
| 2024-02-23 | 11.02 | $31.17 | 806 |
| 2024-02-22 | 10.64 | $31.06 | 12738 |
| 2024-02-21 | 10.56 | $30.95 | 33700 |
| 2024-02-20 | 10.67 | $30.70 | 9908 |
| 2024-02-16 | 11.13 | $30.58 | 7700 |
| 2024-02-15 | 11.65 | $30.63 | 7306 |
| 2024-02-14 | 12.06 | $30.31 | 1131 |
| 2024-02-13 | 11.76 | $30.25 | 6014 |
| 2024-02-12 | 11.43 | $30.66 | 5233 |
| 2024-02-09 | 11.67 | $30.40 | 5800 |
| 2024-02-08 | 11.34 | $30.50 | 2230 |
| 2024-02-07 | 11.04 | $30.57 | 2900 |
| 2024-02-06 | 11.16 | $30.68 | 5925 |
| 2024-02-05 | 11.30 | $30.52 | 9128 |
| 2024-02-02 | 11.19 | $30.91 | 51047 |
| 2024-02-01 | 11.66 | $31.05 | 5400 |
| 2024-01-31 | 12.16 | $30.79 | 8500 |
| 2024-01-30 | 12.74 | $31.03 | 3733 |
| 2024-01-29 | 13.05 | $31.00 | 5022 |
| 2024-01-26 | 13.39 | $30.93 | 4400 |
| 2024-01-25 | 13.91 | $30.91 | 7900 |
| 2024-01-24 | 14.52 | $30.64 | 14633 |
| 2024-01-23 | 15.21 | $30.88 | 7700 |
| 2024-01-22 | 15.77 | $30.86 | 7700 |
| 2024-01-19 | 16.26 | $30.92 | 3206 |
| 2024-01-18 | 16.93 | $30.78 | 8200 |
| 2024-01-17 | 17.73 | $30.75 | 9100 |
| 2024-01-16 | 18.64 | $30.90 | 11124 |
| 2024-01-12 | 19.19 | $31.16 | 5600 |
| 2024-01-11 | 19.18 | $31.04 | 8305 |
| 2024-01-10 | 19.59 | $31.21 | 6600 |
| 2024-01-09 | 19.59 | $31.28 | 9318 |
| 2024-01-08 | 19.32 | $31.46 | 10735 |
| 2024-01-05 | 19.04 | $31.26 | 31024 |
| 2024-01-04 | 18.90 | $31.26 | 22800 |
| 2024-01-03 | 18.42 | $31.34 | 11205 |
| 2024-01-02 | 18.01 | $31.35 | 7618 |
| 2023-12-29 | 17.58 | $31.01 | 7100 |
| 2023-12-28 | 17.74 | $31.03 | 8000 |
| 2023-12-27 | 17.90 | $30.95 | 13900 |
| 2023-12-26 | 18.20 | $31.21 | 14113 |
| 2023-12-22 | 18.18 | $31.07 | 4202 |
| 2023-12-21 | 18.21 | $30.94 | 15923 |
| 2023-12-20 | 18.61 | $30.77 | 17406 |
| 2023-12-19 | 18.98 | $31.23 | 8900 |
| 2023-12-18 | 18.53 | $31.06 | 4000 |
| 2023-12-15 | 18.26 | $30.93 | 9649 |
| 2023-12-14 | 17.99 | $31.12 | 12918 |
| 2023-12-13 | 17.09 | $31.10 | 24446 |
| 2023-12-12 | 16.45 | $30.63 | 24149 |
| 2023-12-11 | 16.47 | $30.64 | 12900 |
| 2023-12-08 | 16.54 | $30.39 | 28400 |
| 2023-12-07 | 16.99 | $30.39 | 6000 |
| 2023-12-06 | 17.34 | $30.39 | 107018 |
| 2023-12-05 | 17.79 | $30.40 | 84300 |
| 2023-12-04 | 18.18 | $30.63 | 48005 |
| 2023-12-01 | 18.57 | $30.56 | 4003 |
| 2023-11-30 | 19.12 | $30.33 | 3000 |
| 2023-11-29 | 20.12 | $30.09 | 11915 |
| 2023-11-28 | 21.04 | $30.11 | 3210 |
| 2023-11-27 | 21.83 | $30.09 | 11800 |
| 2023-11-24 | 22.61 | $30.23 | 2000 |
| 2023-11-22 | 23.70 | $30.12 | 5117 |
| 2023-11-21 | 24.67 | $29.99 | 4300 |
| 2023-11-20 | 25.43 | $29.92 | 10100 |
| 2023-11-17 | 26.19 | $29.88 | 2500 |
| 2023-11-16 | 27.13 | $29.79 | 5340 |
| 2023-11-15 | 28.06 | $29.88 | 9100 |
| 2023-11-14 | 29.08 | $29.65 | 14941 |
| 2023-11-13 | 29.92 | $29.23 | 2409 |
| 2023-11-10 | 29.96 | $29.29 | 13900 |
| 2023-11-09 | 30.02 | $29.08 | 2900 |
| 2023-11-08 | 30.15 | $29.43 | 2720 |
| 2023-11-07 | 30.58 | $29.58 | 4015 |
| 2023-11-06 | 31.31 | $29.72 | 7700 |
| 2023-11-03 | 32.25 | $29.81 | 5121 |
| 2023-11-02 | 33.36 | $29.63 | 14200 |
| 2023-11-01 | 33.99 | $29.12 | 139100 |
| 2023-10-31 | 33.68 | $29.01 | 2900 |
| 2023-10-30 | 33.01 | $28.83 | 5800 |
| 2023-10-27 | 31.89 | $28.49 | 8320 |
| 2023-10-26 | 30.71 | $29.04 | 6000 |
| 2023-10-25 | 29.94 | $29.38 | 7600 |
| 2023-10-24 | 29.45 | $29.46 | 5100 |
| 2023-10-23 | 28.96 | $29.30 | 5235 |
| 2023-10-20 | 28.45 | $29.59 | 7600 |
| 2023-10-19 | 28.22 | $29.75 | 2447 |
| 2023-10-18 | 28.19 | $29.94 | 12728 |
| 2023-10-17 | 28.35 | $30.12 | 8009 |
| 2023-10-16 | 28.71 | $30.16 | 9442 |
| 2023-10-13 | 28.99 | $29.82 | 5500 |
| 2023-10-12 | 28.60 | $29.68 | 5000 |
| 2023-10-11 | 28.19 | $29.91 | 5100 |
| 2023-10-10 | 28.00 | $30.00 | 22504 |
| 2023-10-09 | 27.94 | $29.85 | 7204 |
| 2023-10-06 | 27.37 | $29.57 | 15300 |
| 2023-10-05 | 26.33 | $29.40 | 5330 |
| 2023-10-04 | 24.66 | $29.53 | 418400 |
| 2023-10-03 | 22.91 | $29.46 | 9825 |
| 2023-10-02 | 21.16 | $29.64 | 4120 |
| 2023-09-29 | 19.36 | $30.26 | 3128 |
| 2023-09-28 | 18.21 | $30.36 | 1400 |
| 2023-09-27 | 17.12 | $30.29 | 8800 |
| 2023-09-26 | 15.97 | $30.45 | 5200 |
| 2023-09-25 | 15.04 | $30.83 | 15705 |
| 2023-09-22 | 14.50 | $30.85 | 8822 |
| 2023-09-21 | 14.03 | $30.98 | 10304 |
| 2023-09-20 | 13.87 | $31.37 | 2200 |
| 2023-09-19 | 14.48 | $31.39 | 6800 |
| 2023-09-18 | 14.67 | $31.43 | 35200 |
| 2023-09-15 | 15.04 | $31.41 | 4700 |
| 2023-09-14 | 15.56 | $31.67 | 6635 |
| 2023-09-13 | 16.32 | $31.36 | 4705 |
| 2023-09-12 | 16.36 | $31.28 | 6900 |
| 2023-09-11 | 16.10 | $31.24 | 6524 |
| 2023-09-08 | 15.93 | $31.11 | 5800 |
| 2023-09-07 | 15.27 | $31.03 | 28100 |
| 2023-09-06 | 14.57 | $31.03 | 29500 |
| 2023-09-05 | 13.78 | $31.23 | 24425 |
| 2023-09-01 | 13.43 | $31.54 | 3200 |
| 2023-08-31 | 13.57 | $31.65 | 14400 |
| 2023-08-30 | 14.17 | $31.74 | 22200 |
| 2023-08-29 | 14.82 | $31.75 | 10200 |
| 2023-08-28 | 15.37 | $31.49 | 10642 |
| 2023-08-25 | 15.46 | $31.40 | 14504 |
| 2023-08-24 | 15.28 | $31.24 | 6200 |
| 2023-08-23 | 14.97 | $31.41 | 16221 |
| 2023-08-22 | 14.76 | $31.23 | 10843 |
| 2023-08-21 | 14.48 | $31.37 | 700 |
| 2023-08-18 | 14.24 | $31.34 | 6200 |
| 2023-08-17 | 14.10 | $31.33 | 5000 |
| 2023-08-16 | 13.99 | $31.30 | 32546 |
| 2023-08-15 | 13.87 | $31.48 | 6700 |
| 2023-08-14 | 14.00 | $31.84 | 19324 |
| 2023-08-11 | 14.62 | $31.91 | 13720 |
| 2023-08-10 | 15.26 | $31.81 | 20501 |
| 2023-08-09 | 15.88 | $31.83 | 1600 |
| 2023-08-08 | 16.61 | $31.91 | 3500 |
| 2023-08-07 | 17.44 | $32.05 | 4125 |
| 2023-08-04 | 17.88 | $31.73 | 2124 |
| 2023-08-03 | 18.34 | $31.89 | 12934 |
| 2023-08-02 | 19.12 | $32.05 | 4713 |
| 2023-08-01 | 19.64 | $32.27 | 1931 |
| 2023-07-31 | 19.78 | $32.36 | 7101 |
| 2023-07-28 | 19.80 | $32.48 | 2511 |
| 2023-07-27 | 19.31 | $32.38 | 3417 |
| 2023-07-26 | 18.80 | $32.62 | 15700 |
| 2023-07-25 | 17.82 | $32.60 | 11608 |
| 2023-07-24 | 16.88 | $32.68 | 22500 |
| 2023-07-21 | 15.73 | $32.56 | 46900 |
| 2023-07-20 | 14.66 | $32.36 | 8200 |
| 2023-07-19 | 13.75 | $32.03 | 71400 |
| 2023-07-18 | 13.22 | $31.79 | 7232 |
| 2023-07-17 | 12.90 | $31.68 | 2937 |
| 2023-07-14 | 12.88 | $31.74 | 7900 |
| 2023-07-13 | 12.67 | $31.90 | 20800 |
| 2023-07-12 | 12.37 | $31.72 | 7337 |
| 2023-07-11 | 12.24 | $31.63 | 4800 |
| 2023-07-10 | 12.32 | $31.34 | 5711 |
| 2023-07-07 | 12.68 | $31.20 | 3001 |
| 2023-07-06 | 13.12 | $31.35 | 11400 |
| 2023-07-05 | 13.67 | $31.64 | 13816 |
| 2023-07-03 | 13.70 | $31.71 | 1400 |
| 2023-06-30 | 13.68 | $31.87 | 20500 |
| 2023-06-29 | 13.31 | $31.59 | 16200 |
| 2023-06-28 | 13.32 | $31.34 | 33217 |
| 2023-06-27 | 13.76 | $31.45 | 9000 |
| 2023-06-26 | 14.04 | $31.27 | 5100 |
| 2023-06-23 | 14.61 | $31.18 | 3500 |
| 2023-06-22 | 15.16 | $31.47 | 3400 |
| 2023-06-21 | 15.27 | $31.62 | 45100 |
| 2023-06-20 | 15.07 | $31.68 | 9500 |
| 2023-06-16 | 14.65 | $31.97 | 1900 |
| 2023-06-15 | 13.67 | $31.94 | 3200 |
| 2023-06-14 | 12.81 | $31.57 | 24613 |
| 2023-06-13 | 12.19 | $31.53 | 5766 |
| 2023-06-12 | 11.84 | $31.36 | 3700 |
| 2023-06-09 | 11.69 | $31.22 | 9655 |
| 2023-06-08 | 11.78 | $31.25 | 2000 |
| 2023-06-07 | 11.88 | $31.12 | 8300 |
| 2023-06-06 | 12.16 | $30.91 | 55800 |
| 2023-06-05 | 12.75 | $30.93 | 9000 |
| 2023-06-02 | 13.26 | $31.01 | 5800 |
| 2023-06-01 | 13.77 | $30.51 | 13300 |
| 2023-05-31 | 13.88 | $30.48 | 10186 |
| 2023-05-30 | 13.82 | $30.46 | 6800 |
| 2023-05-26 | 13.94 | $30.57 | 4000 |
| 2023-05-25 | 13.93 | $30.28 | 4400 |
| 2023-05-24 | 13.38 | $30.43 | 17800 |
| 2023-05-23 | 13.10 | $30.72 | 19695 |
| 2023-05-22 | 13.28 | $30.79 | 21485 |
| 2023-05-19 | 13.29 | $30.85 | 5500 |
| 2023-05-18 | 13.37 | $30.78 | 5400 |
| 2023-05-17 | 13.24 | $30.68 | 5900 |
| 2023-05-16 | 13.02 | $30.46 | 11100 |
| 2023-05-15 | 12.53 | $30.77 | 6600 |
| 2023-05-12 | 12.32 | $30.81 | 10106 |
| 2023-05-11 | 12.11 | $30.79 | 46902 |
| 2023-05-10 | 11.72 | $30.93 | 94194 |
| 2023-05-09 | 11.32 | $30.92 | 4687 |
| 2023-05-08 | 11.15 | $31.03 | 1700 |
| 2023-05-05 | 11.18 | $31.11 | 6726 |
| 2023-05-04 | 11.21 | $30.70 | 3500 |
| 2023-05-03 | 10.51 | $30.87 | 2342 |
| 2023-05-02 | 10.14 | $31.12 | 7900 |
| 2023-05-01 | 9.62 | $31.56 | 8600 |
| 2023-04-28 | 10.07 | $31.46 | 3900 |
| 2023-04-27 | 10.15 | $31.30 | 4400 |
| 2023-04-26 | 9.82 | $30.96 | 132500 |
| 2023-04-25 | 9.42 | $31.41 | 19776 |
| 2023-04-24 | 9.87 | $31.58 | 8100 |
| 2023-04-21 | 10.38 | $31.50 | 4993 |
| 2023-04-20 | 10.81 | $31.41 | 12600 |
| 2023-04-19 | 11.24 | $31.65 | 4800 |
| 2023-04-18 | 11.62 | $31.64 | 11800 |
| 2023-04-17 | 11.88 | $31.66 | 6900 |
| 2023-04-14 | 12.16 | $31.48 | 9500 |
| 2023-04-13 | 12.51 | $31.44 | 11600 |
| 2023-04-12 | 13.14 | $31.27 | 6700 |
| 2023-04-11 | 13.73 | $31.39 | 9507 |
| 2023-04-10 | 14.13 | $31.28 | 2400 |
| 2023-04-06 | 14.86 | $31.32 | 8312 |
| 2023-04-05 | 15.35 | $31.31 | 5995 |
| 2023-04-04 | 16.00 | $30.99 | 10100 |
| 2023-04-03 | 16.72 | $31.14 | 3500 |
| 2023-03-31 | 17.53 | $31.32 | 6900 |
| 2023-03-30 | 18.25 | $31.01 | 64800 |
| 2023-03-29 | 19.03 | $30.86 | 6300 |
| 2023-03-28 | 19.51 | $30.56 | 2327 |
| 2023-03-27 | 19.50 | $30.54 | 11200 |
| 2023-03-24 | 19.49 | $30.29 | 3312 |
| 2023-03-23 | 18.76 | $30.00 | 5039 |
| 2023-03-22 | 17.98 | $30.14 | 24900 |
| 2023-03-21 | 17.51 | $30.65 | 27600 |
| 2023-03-20 | 17.46 | $30.59 | 3800 |
| 2023-03-17 | 17.14 | $30.17 | 27908 |
| 2023-03-16 | 16.54 | $30.59 | 27800 |
| 2023-03-15 | 16.01 | $30.42 | 10200 |
| 2023-03-14 | 15.11 | $30.62 | 9600 |
| 2023-03-13 | 14.35 | $30.33 | 2900 |
| 2023-03-10 | 13.47 | $30.34 | 6800 |
| 2023-03-09 | 12.53 | $30.56 | 21006 |
| 2023-03-08 | 11.78 | $31.00 | 2100 |
| 2023-03-07 | 11.45 | $31.04 | 7328 |
| 2023-03-06 | 11.27 | $31.43 | 4010 |
| 2023-03-03 | 11.66 | $31.35 | 5231 |
| 2023-03-02 | 11.82 | $31.02 | 10841 |
| 2023-03-01 | 11.39 | $30.83 | 8000 |
| 2023-02-28 | 10.59 | $30.99 | 5838 |
| 2023-02-27 | 9.92 | $31.12 | 5600 |
| 2023-02-24 | 9.43 | $31.14 | 4247 |
| 2023-02-23 | 8.79 | $31.41 | 7011 |
| 2023-02-22 | 8.32 | $31.37 | 8200 |
| 2023-02-21 | 8.11 | $31.53 | 10800 |
| 2023-02-17 | 8.12 | $31.98 | 1513 |
| 2023-02-16 | 8.52 | $31.79 | 7400 |
| 2023-02-15 | 8.96 | $31.97 | 7335 |
| 2023-02-14 | 9.38 | $31.96 | 3400 |
| 2023-02-13 | 9.56 | $32.13 | 16100 |
| 2023-02-10 | 9.63 | $31.87 | 1835 |
| 2023-02-09 | 10.13 | $31.57 | 16800 |
| 2023-02-08 | 10.65 | $31.84 | 4441 |
| 2023-02-07 | 10.66 | $32.09 | 11600 |
| 2023-02-06 | 10.67 | $31.95 | 11800 |
| 2023-02-03 | 10.86 | $32.01 | 4807 |
| 2023-02-02 | 10.92 | $32.18 | 3903 |
| 2023-02-01 | 10.98 | $32.16 | 6600 |
| 2023-01-31 | 11.05 | $31.96 | 18400 |
| 2023-01-30 | 11.58 | $31.65 | 11228 |
| 2023-01-27 | 11.91 | $31.76 | 6938 |
| 2023-01-26 | 12.37 | $31.82 | 1942 |
| 2023-01-25 | 12.79 | $31.86 | 7700 |
| 2023-01-24 | 13.27 | $31.84 | 14400 |
| 2023-01-23 | 13.78 | $31.83 | 15900 |
| 2023-01-20 | 14.49 | $31.68 | 9132 |
| 2023-01-19 | 14.79 | $31.52 | 9400 |
| 2023-01-18 | 15.19 | $31.58 | 10941 |
| 2023-01-17 | 15.71 | $32.23 | 210727 |
| 2023-01-13 | 15.97 | $32.56 | 9406 |
| 2023-01-12 | 16.00 | $32.50 | 12743 |
| 2023-01-11 | 16.03 | $32.54 | 18200 |
| 2023-01-10 | 16.17 | $32.49 | 20000 |
| 2023-01-09 | 16.36 | $32.38 | 3600 |
| 2023-01-06 | 16.50 | $32.77 | 9600 |
| 2023-01-05 | 16.54 | $31.98 | 28700 |
| 2023-01-04 | 17.39 | $32.14 | 11200 |
| 2023-01-03 | 18.17 | $31.94 | 4626 |
| 2022-12-30 | 18.81 | $31.88 | 16700 |
| 2022-12-29 | 19.46 | $31.95 | 19900 |
| 2022-12-28 | 20.36 | $31.67 | 18701 |
| 2022-12-27 | 21.31 | $32.29 | 9800 |
| 2022-12-23 | 21.90 | $32.17 | 4029 |
| 2022-12-22 | 22.78 | $32.04 | 10100 |
| 2022-12-21 | 23.77 | $32.22 | 12333 |
| 2022-12-20 | 24.33 | $31.82 | 12119 |
| 2022-12-19 | 25.34 | $31.80 | 18200 |
| 2022-12-16 | 26.40 | $31.92 | 2848 |
| 2022-12-15 | 27.44 | $32.20 | 74500 |
| 2022-12-14 | 28.01 | $32.83 | 10830 |
| 2022-12-13 | 27.51 | $32.89 | 28134 |
| 2022-12-12 | 26.98 | $32.66 | 7200 |
| 2022-12-09 | 26.96 | $32.31 | 6300 |
| 2022-12-08 | 27.04 | $32.49 | 16300 |
| 2022-12-07 | 27.19 | $32.26 | 21724 |
| 2022-12-06 | 27.51 | $32.20 | 10529 |
| 2022-12-05 | 27.85 | $32.57 | 4200 |
| 2022-12-02 | 27.54 | $32.88 | 8949 |
| 2022-12-01 | 27.14 | $32.80 | 54100 |
| 2022-11-30 | 26.52 | $32.67 | 3400 |
| 2022-11-29 | 26.03 | $32.06 | 4031 |
| 2022-11-28 | 26.00 | $31.99 | 5934 |
| 2022-11-25 | 25.91 | $32.29 | 1919 |
| 2022-11-23 | 25.23 | $32.23 | 7625 |
| 2022-11-22 | 24.55 | $32.19 | 4335 |
| 2022-11-21 | 23.92 | $31.86 | 8400 |
| 2022-11-18 | 23.47 | $31.72 | 11841 |
| 2022-11-17 | 23.13 | $31.41 | 3010 |
| 2022-11-16 | 23.06 | $31.30 | 3847 |
| 2022-11-15 | 22.83 | $31.39 | 4321 |
| 2022-11-14 | 22.58 | $31.37 | 4936 |
| 2022-11-11 | 22.12 | $31.39 | 5335 |
| 2022-11-10 | 21.81 | $31.49 | 49100 |
| 2022-11-09 | 21.50 | $30.63 | 188500 |
| 2022-11-08 | 21.52 | $31.04 | 7600 |
| 2022-11-07 | 21.15 | $30.78 | 3800 |
| 2022-11-04 | 21.07 | $30.49 | 47730 |
| 2022-11-03 | 21.16 | $30.04 | 7605 |
| 2022-11-02 | 21.67 | $30.17 | 4700 |
| 2022-11-01 | 21.76 | $30.61 | 31713 |
| 2022-10-31 | 21.46 | $30.52 | 3200 |
| 2022-10-28 | 21.06 | $30.64 | 11305 |
| 2022-10-27 | 20.64 | $29.77 | 4100 |
| 2022-10-26 | 20.77 | $29.77 | 80826 |
| 2022-10-25 | 20.92 | $29.56 | 4414 |
| 2022-10-24 | 21.50 | $29.27 | 2300 |
| 2022-10-21 | 22.42 | $28.88 | 1200 |
| 2022-10-20 | 23.29 | $28.32 | 2931 |
| 2022-10-19 | 23.79 | $28.52 | 17549 |
| 2022-10-18 | 24.45 | $28.67 | 9047 |
| 2022-10-17 | 25.27 | $28.41 | 12516 |
| 2022-10-14 | 25.68 | $28.03 | 42200 |
| 2022-10-13 | 26.11 | $28.45 | 4347 |
| 2022-10-12 | 26.51 | $27.73 | 14200 |
| 2022-10-11 | 26.18 | $27.84 | 6600 |
| 2022-10-10 | 25.83 | $27.78 | 2232 |
| 2022-10-07 | 25.18 | $27.83 | 8600 |
| 2022-10-06 | 24.56 | $28.36 | 9200 |
| 2022-10-05 | 24.31 | $28.76 | 7200 |
| 2022-10-04 | 24.21 | $28.81 | 7526 |
| 2022-10-03 | 24.22 | $28.10 | 9300 |
| 2022-09-30 | 23.24 | $27.74 | 2800 |
| 2022-09-29 | 22.09 | $28.17 | 4700 |
| 2022-09-28 | 21.11 | $28.61 | 21000 |
| 2022-09-27 | 20.23 | $28.22 | 2407 |
| 2022-09-26 | 19.05 | $28.42 | 6700 |
| 2022-09-23 | 17.90 | $28.68 | 12931 |
| 2022-09-22 | 16.72 | $29.18 | 3703 |
| 2022-09-21 | 15.99 | $29.14 | 7300 |
| 2022-09-20 | 15.34 | $29.50 | 6000 |
| 2022-09-19 | 14.86 | $29.80 | 16700 |
| 2022-09-16 | 14.51 | $29.77 | 36723 |
| 2022-09-15 | 14.11 | $29.72 | 2700 |
| 2022-09-14 | 13.87 | $29.89 | 2600 |
| 2022-09-13 | 13.78 | $29.77 | 2800 |
| 2022-09-12 | 13.69 | $30.81 | 1345 |
| 2022-09-09 | 14.03 | $30.60 | 2538 |
| 2022-09-08 | 14.64 | $30.30 | 5500 |
| 2022-09-07 | 15.05 | $30.17 | 5839 |
| 2022-09-06 | 15.26 | $29.69 | 2700 |
| 2022-09-02 | 15.01 | $29.80 | 2100 |
| 2022-09-01 | 14.88 | $30.16 | 12038 |
| 2022-08-31 | 14.26 | $29.97 | 4100 |
| 2022-08-30 | 13.83 | $30.07 | 5930 |
| 2022-08-29 | 13.46 | $30.42 | 1600 |
| 2022-08-26 | 13.41 | $30.59 | 4645 |
| 2022-08-25 | 13.67 | $31.38 | 5500 |
| 2022-08-24 | 14.02 | $31.12 | 9016 |
| 2022-08-23 | 14.70 | $31.08 | 11029 |
| 2022-08-22 | 15.36 | $31.19 | 8323 |
| 2022-08-19 | 15.87 | $31.72 | 12600 |
| 2022-08-18 | 15.50 | $31.85 | 4513 |
| 2022-08-17 | 14.90 | $31.80 | 8600 |
| 2022-08-16 | 14.23 | $31.99 | 4800 |
| 2022-08-15 | 13.32 | $31.82 | 10500 |
| 2022-08-12 | 12.58 | $31.62 | 5034 |
| 2022-08-11 | 12.04 | $31.25 | 1421 |
| 2022-08-10 | 11.65 | $31.26 | 8100 |
| 2022-08-09 | 11.51 | $30.85 | 2100 |
| 2022-08-08 | 11.91 | $30.92 | 7744 |
| 2022-08-05 | 12.25 | $30.88 | 4845 |
| 2022-08-04 | 12.88 | $30.90 | 4200 |
| 2022-08-03 | 13.32 | $31.10 | 22347 |
| 2022-08-02 | 13.78 | $30.75 | 5900 |
| 2022-08-01 | 14.40 | $30.98 | 15841 |
| 2022-07-29 | 14.88 | $30.93 | 20614 |
| 2022-07-28 | 15.43 | $30.84 | 29544 |
| 2022-07-27 | 16.09 | $30.59 | 3844 |
| 2022-07-26 | 16.72 | $30.30 | 2717 |
| 2022-07-25 | 17.04 | $30.26 | 38700 |
| 2022-07-22 | 17.19 | $30.13 | 11600 |
| 2022-07-21 | 17.30 | $30.18 | 8900 |
| 2022-07-20 | 17.31 | $30.08 | 5000 |
| 2022-07-19 | 17.33 | $30.23 | 4900 |
| 2022-07-18 | 17.46 | $29.74 | 3225 |
| 2022-07-15 | 17.42 | $30.11 | 6708 |
| 2022-07-14 | 17.61 | $29.69 | 9300 |
| 2022-07-13 | 17.23 | $29.89 | 12700 |
| 2022-07-12 | 17.08 | $30.04 | 6100 |
| 2022-07-11 | 17.21 | $30.09 | 11334 |
| 2022-07-08 | 17.20 | $30.22 | 2518 |
| 2022-07-07 | 17.29 | $30.26 | 10017 |
| 2022-07-06 | 17.32 | $30.06 | 3609 |
| 2022-07-05 | 17.23 | $30.01 | 8639 |
| 2022-07-01 | 16.93 | $30.28 | 7400 |
| 2022-06-30 | 16.77 | $30.19 | 22610 |
| 2022-06-29 | 16.73 | $30.24 | 3700 |
| 2022-06-28 | 16.86 | $30.28 | 33700 |
| 2022-06-27 | 17.09 | $30.60 | 29800 |
| 2022-06-24 | 17.58 | $30.57 | 24043 |
| 2022-06-23 | 17.97 | $30.02 | 17037 |
| 2022-06-22 | 17.75 | $29.74 | 9106 |
| 2022-06-21 | 17.30 | $29.72 | 12200 |
| 2022-06-17 | 16.74 | $29.10 | 8008 |
| 2022-06-16 | 15.44 | $29.07 | 61910 |
| 2022-06-15 | 13.96 | $29.58 | 6300 |
| 2022-06-14 | 12.68 | $29.50 | 13900 |
| 2022-06-13 | 11.34 | $29.82 | 12500 |
| 2022-06-10 | 10.21 | $30.71 | 364509 |
| 2022-06-09 | 9.61 | $31.10 | 4600 |
| 2022-06-08 | 9.42 | $31.65 | 7522 |
| 2022-06-07 | 9.80 | $32.13 | 4800 |
| 2022-06-06 | 10.25 | $31.85 | 6019 |
| 2022-06-03 | 10.48 | $31.89 | 5214 |
| 2022-06-02 | 10.77 | $32.17 | 6200 |
| 2022-06-01 | 11.06 | $31.99 | 5133 |
| 2022-05-31 | 11.59 | $32.28 | 6500 |
| 2022-05-27 | 11.96 | $32.43 | 5900 |
| 2022-05-26 | 12.19 | $32.07 | 4134 |
| 2022-05-25 | 12.72 | $31.80 | 6044 |
| 2022-05-24 | 13.18 | $31.60 | 3600 |
| 2022-05-23 | 13.50 | $31.25 | 3900 |
| 2022-05-20 | 13.55 | $30.86 | 7237 |
| 2022-05-19 | 12.92 | $30.71 | 19312 |
| 2022-05-18 | 12.38 | $31.17 | 6216 |
| 2022-05-17 | 12.33 | $32.06 | 3500 |
| 2022-05-16 | 12.92 | $31.73 | 3704 |
| 2022-05-13 | 13.39 | $31.59 | 2900 |
| 2022-05-12 | 13.52 | $31.24 | 11100 |
| 2022-05-11 | 13.17 | $31.11 | 4629 |
| 2022-05-10 | 13.02 | $31.21 | 8609 |
| 2022-05-09 | 12.88 | $31.41 | 6408 |
| 2022-05-06 | 13.03 | $31.65 | 4446 |
| 2022-05-05 | 13.19 | $31.62 | 9117 |
| 2022-05-04 | 13.52 | $32.27 | 14700 |
| 2022-05-03 | 13.96 | $31.44 | 11000 |
| 2022-05-02 | 13.51 | $31.28 | 3635 |
| 2022-04-29 | 12.89 | $31.30 | 6100 |
| 2022-04-28 | 12.65 | $32.15 | 5500 |
| 2022-04-27 | 13.08 | $31.81 | 13600 |
| 2022-04-26 | 13.30 | $31.95 | 5435 |
| 2022-04-25 | 13.71 | $32.43 | 12700 |
| 2022-04-22 | 14.14 | $32.40 | 76940 |
| 2022-04-21 | 14.56 | $33.06 | 31800 |
| 2022-04-20 | 13.86 | $33.16 | 2414 |
| 2022-04-19 | 13.36 | $32.89 | 6000 |
| 2022-04-18 | 13.23 | $32.44 | 9100 |
| 2022-04-14 | 13.64 | $32.56 | 9027 |
| 2022-04-13 | 13.68 | $32.70 | 7825 |
| 2022-04-12 | 13.81 | $32.56 | 3500 |
| 2022-04-11 | 13.96 | $32.62 | 6047 |
| 2022-04-08 | 13.88 | $32.78 | 4000 |
| 2022-04-07 | 13.62 | $32.75 | 13800 |
| 2022-04-06 | 13.49 | $32.61 | 2100 |
| 2022-04-05 | 13.56 | $32.36 | 5844 |
| 2022-04-04 | 13.64 | $32.55 | 3200 |
| 2022-04-01 | 13.95 | $32.60 | 1800 |
| 2022-03-31 | 14.28 | $32.59 | 4628 |
| 2022-03-30 | 14.12 | $32.75 | 5900 |
| 2022-03-29 | 13.82 | $32.78 | 4201 |
| 2022-03-28 | 13.53 | $32.40 | 2200 |
| 2022-03-25 | 13.64 | $32.40 | 7214 |
| 2022-03-24 | 13.68 | $32.12 | 20502 |
| 2022-03-23 | 14.09 | $31.81 | 4200 |
| 2022-03-22 | 14.74 | $32.06 | 3600 |
| 2022-03-21 | 15.08 | $31.89 | 6934 |
| 2022-03-18 | 15.61 | $31.86 | 29503 |
| 2022-03-17 | 16.32 | $31.80 | 4445 |
| 2022-03-16 | 17.06 | $31.53 | 4300 |
| 2022-03-15 | 17.62 | $31.41 | 1700 |
| 2022-03-14 | 18.07 | $30.92 | 2233 |
| 2022-03-11 | 17.99 | $30.89 | 2200 |
| 2022-03-10 | 17.94 | $31.09 | 6600 |
| 2022-03-09 | 17.61 | $31.19 | 7100 |
| 2022-03-08 | 17.48 | $31.02 | 2219 |
| 2022-03-07 | 17.34 | $31.49 | 18316 |
| 2022-03-04 | 17.67 | $31.93 | 6300 |
| 2022-03-03 | 18.07 | $31.85 | 21704 |
| 2022-03-02 | 18.70 | $31.71 | 5008 |
| 2022-03-01 | 19.00 | $31.29 | 15100 |
| 2022-02-28 | 19.07 | $31.54 | 10500 |
| 2022-02-25 | 19.34 | $31.75 | 7717 |
| 2022-02-24 | 19.61 | $30.86 | 24500 |
| 2022-02-23 | 18.43 | $31.12 | 4700 |
| 2022-02-22 | 17.99 | $31.42 | 11534 |
| 2022-02-18 | 17.71 | $31.56 | 14300 |
| 2022-02-17 | 17.61 | $31.51 | 6100 |
| 2022-02-16 | 17.50 | $31.65 | 4500 |
| 2022-02-15 | 17.45 | $31.61 | 8700 |
| 2022-02-14 | 17.41 | $31.37 | 16900 |
| 2022-02-11 | 16.84 | $31.57 | 6000 |
| 2022-02-10 | 16.68 | $31.70 | 6714 |
| 2022-02-09 | 16.80 | $32.14 | 16700 |
| 2022-02-08 | 17.49 | $31.99 | 2642 |
| 2022-02-07 | 17.83 | $31.73 | 16000 |
| 2022-02-04 | 18.02 | $31.84 | 8400 |
| 2022-02-03 | 18.21 | $31.98 | 12431 |
| 2022-02-02 | 18.93 | $32.26 | 26729 |
| 2022-02-01 | 19.68 | $32.00 | 4400 |
| 2022-01-31 | 20.00 | $32.04 | 5344 |
| 2022-01-28 | 20.35 | $31.80 | 179900 |
| 2022-01-27 | 20.25 | $31.36 | 6100 |
| 2022-01-26 | 20.40 | $31.30 | 9600 |
| 2022-01-25 | 20.56 | $31.59 | 42836 |
| 2022-01-24 | 20.72 | $31.64 | 20136 |
| 2022-01-21 | 20.67 | $31.81 | 3532 |
| 2022-01-20 | 21.67 | $31.93 | 5200 |
| 2022-01-19 | 22.50 | $32.21 | 38316 |
| 2022-01-18 | 22.92 | $32.37 | 48501 |
| 2022-01-14 | 23.05 | $32.71 | 7600 |
| 2022-01-13 | 22.74 | $32.66 | 3700 |
| 2022-01-12 | 22.01 | $32.69 | 7000 |
| 2022-01-11 | 21.43 | $32.72 | 18600 |
| 2022-01-10 | 20.83 | $32.69 | 7000 |
| 2022-01-07 | 20.23 | $32.60 | 2145 |
| 2022-01-06 | 19.67 | $32.42 | 1700 |
| 2022-01-05 | 19.22 | $32.41 | 7400 |
| 2022-01-04 | 18.74 | $32.44 | 23200 |
| 2022-01-03 | 18.48 | $32.20 | 2309 |
| 2021-12-31 | 18.65 | $32.13 | 3600 |
| 2021-12-30 | 18.62 | $32.13 | 820 |
| 2021-12-29 | 18.49 | $32.17 | 10400 |
| 2021-12-28 | 18.40 | $32.32 | 2300 |
| 2021-12-27 | 17.92 | $32.23 | 3000 |
| 2021-12-23 | 17.57 | $31.98 | 1815 |
| 2021-12-22 | 17.46 | $31.84 | 2311 |
| 2021-12-21 | 17.57 | $31.66 | 4111 |
| 2021-12-20 | 17.77 | $31.57 | 2438 |
| 2021-12-17 | 18.24 | $31.65 | 2534 |
| 2021-12-16 | 18.20 | $32.04 | 5820 |
| 2021-12-15 | 17.98 | $31.69 | 4746 |
| 2021-12-14 | 18.30 | $31.41 | 13331 |
| 2021-12-13 | 18.98 | $31.35 | 3400 |
| 2021-12-10 | 19.80 | $31.25 | 7900 |
| 2021-12-09 | 20.79 | $31.08 | 1709 |
| 2021-12-08 | 21.61 | $31.10 | 17400 |
| 2021-12-07 | 22.48 | $31.11 | 725 |
| 2021-12-06 | 23.62 | $31.00 | 2639 |
| 2021-12-03 | 24.72 | $30.61 | 5634 |
| 2021-12-02 | 25.06 | $30.39 | 5145 |
| 2021-12-01 | 25.24 | $30.03 | 1400 |
| 2021-11-30 | 25.43 | $29.87 | 6900 |
| 2021-11-29 | 25.42 | $30.79 | 12342 |
| 2021-11-26 | 26.41 | $30.74 | 2000 |
| 2021-11-24 | 27.50 | $31.26 | 3100 |
| 2021-11-23 | 28.20 | $31.35 | 40125 |
| 2021-11-22 | 28.92 | $31.15 | 2000 |
| 2021-11-19 | 29.72 | $30.98 | 2000 |
| 2021-11-18 | 31.06 | $31.17 | 2301 |
| 2021-11-17 | 32.19 | $31.37 | 6500 |
| 2021-11-16 | 33.04 | $31.41 | 9631 |
| 2021-11-15 | 33.67 | $31.51 | 7700 |
| 2021-11-12 | 34.21 | $31.48 | 4200 |
| 2021-11-11 | 34.77 | $31.44 | 3000 |
| 2021-11-10 | 35.46 | $31.55 | 2300 |
| 2021-11-09 | 35.96 | $31.45 | 3640 |
| 2021-11-08 | 36.61 | $31.46 | 3110 |
| 2021-11-05 | 37.27 | $31.57 | 5800 |
| 2021-11-04 | 37.70 | $31.46 | 7240 |
| 2021-11-03 | 38.36 | $31.55 | 500 |
| 2021-11-02 | 38.76 | $31.39 | 1800 |
| 2021-11-01 | 39.34 | $31.23 | 301 |
| 2021-10-29 | 40.12 | $31.19 | 317 |
| 2021-10-28 | 40.99 | $31.20 | 4600 |
| 2021-10-27 | 41.90 | $31.00 | 3630 |
| 2021-10-26 | 42.86 | $31.32 | 21628 |
| 2021-10-25 | 43.46 | $31.27 | 2600 |
| 2021-10-22 | 44.10 | $31.31 | 14044 |
| 2021-10-21 | 44.77 | $31.29 | 10009 |
| 2021-10-20 | 45.54 | $31.34 | 8400 |
| 2021-10-19 | 46.35 | $31.07 | 7012 |
| 2021-10-18 | 47.44 | $30.79 | 9046 |
| 2021-10-15 | 48.69 | $31.07 | 1100 |
| 2021-10-14 | 49.69 | $30.94 | 1418 |
| 2021-10-13 | 50.81 | $30.56 | 22734 |
| 2021-10-12 | 52.29 | $30.46 | 1824 |
| 2021-10-11 | 53.63 | $30.64 | 3133 |
| 2021-10-08 | 54.80 | $30.89 | 818 |
| 2021-10-07 | 55.69 | $31.00 | 5225 |
| 2021-10-06 | 56.49 | $30.85 | 2600 |
| 2021-10-05 | 57.50 | $30.72 | 18400 |
| 2021-10-04 | 58.31 | $30.61 | 4114 |
| 2021-10-01 | 59.21 | $30.65 | 2005 |
| 2021-09-30 | 60.19 | $30.63 | 97631 |
| 2021-09-29 | 61.12 | $31.06 | 3400 |
| 2021-09-28 | 61.82 | $30.85 | 5026 |
| 2021-09-27 | 62.64 | $31.18 | 2204 |
| 2021-09-24 | 63.09 | $31.20 | 845 |
| 2021-09-23 | 63.59 | $31.17 | 4400 |
| 2021-09-22 | 64.13 | $30.93 | 4121 |
| 2021-09-21 | 64.76 | $30.86 | 3000 |
| 2021-09-20 | 65.44 | $30.92 | 16203 |
| 2021-09-17 | 66.16 | $31.22 | 4500 |
| 2021-09-16 | 66.34 | $31.41 | 1617 |
| 2021-09-15 | 66.38 | $31.57 | 2210 |
| 2021-09-14 | 66.20 | $31.40 | 9537 |
| 2021-09-13 | 66.01 | $31.64 | 4515 |
| 2021-09-10 | 65.64 | $31.63 | 5232 |
| 2021-09-09 | 65.18 | $31.81 | 8938 |
| 2021-09-08 | 64.53 | $32.06 | 3000 |
| 2021-09-07 | 63.74 | $31.92 | 2200 |
| 2021-09-03 | 62.90 | $32.30 | 1300 |
| 2021-09-02 | 61.71 | $32.38 | 10200 |
| 2021-09-01 | 60.46 | $32.12 | 5530 |
| 2021-08-31 | 59.15 | $32.22 | 4000 |
| 2021-08-30 | 57.73 | $32.19 | 900 |
| 2021-08-27 | 56.20 | $32.11 | 2142 |
| 2021-08-26 | 54.59 | $32.09 | 2300 |
| 2021-08-25 | 52.90 | $32.20 | 8000 |
| 2021-08-24 | 51.06 | $32.20 | 11721 |
| 2021-08-23 | 49.12 | $32.38 | 914 |
| 2021-08-20 | 46.97 | $32.37 | 1500 |
| 2021-08-19 | 44.71 | $32.19 | 21500 |
| 2021-08-18 | 42.33 | $32.15 | 8300 |
| 2021-08-17 | 39.82 | $32.53 | 2800 |
| 2021-08-16 | 37.15 | $32.46 | 17000 |
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