Is Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD) research center and poll results.
CBOE : GEMD
Goldman Sachs Access Emerging Markets USD Bond ETF — Technical Indicators
$41.715 USD
$0.15 (0.36%)
- Volume
- 2.6K
- Average Volume
- 3.08K
- Market Capitalization
- $34.14M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $43.26
- Year Low
- $40.88
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
41.80
2026-08-04
Close Price
$41.72
Vol: 2604
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
37.14
Average
40.89
Maximum
46.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-04 | 41.80 | $41.72 | 2604 |
| 2026-08-03 | 41.82 | $41.57 | 4227 |
| 2026-07-31 | 41.86 | $41.55 | 4700 |
| 2026-07-30 | 41.90 | $41.56 | 1427 |
| 2026-07-29 | 41.93 | $41.46 | 1911 |
| 2026-07-28 | 41.98 | $41.74 | 924 |
| 2026-07-27 | 42.02 | $41.72 | 3200 |
| 2026-07-24 | 42.06 | $41.56 | 1735 |
| 2026-07-23 | 42.11 | $41.52 | 2519 |
| 2026-07-22 | 42.16 | $41.73 | 2322 |
| 2026-07-21 | 42.20 | $41.87 | 1800 |
| 2026-07-20 | 42.22 | $41.88 | 3300 |
| 2026-07-17 | 42.26 | $41.97 | 1537 |
| 2026-07-16 | 42.28 | $41.98 | 1500 |
| 2026-07-15 | 42.31 | $42.03 | 1332 |
| 2026-07-14 | 42.34 | $41.96 | 1700 |
| 2026-07-13 | 42.36 | $41.90 | 3414 |
| 2026-07-10 | 42.38 | $42.15 | 2900 |
| 2026-07-09 | 42.37 | $42.13 | 1103 |
| 2026-07-08 | 42.37 | $42.02 | 2800 |
| 2026-07-07 | 42.36 | $42.15 | 2620 |
| 2026-07-06 | 42.36 | $42.31 | 3231 |
| 2026-07-02 | 42.36 | $42.29 | 8300 |
| 2026-07-01 | 42.35 | $42.17 | 1706 |
| 2026-06-30 | 42.36 | $42.48 | 4440 |
| 2026-06-29 | 42.34 | $42.60 | 2100 |
| 2026-06-26 | 42.33 | $42.54 | 1300 |
| 2026-06-25 | 42.32 | $42.54 | 1800 |
| 2026-06-24 | 42.30 | $42.53 | 1418 |
| 2026-06-23 | 42.28 | $42.41 | 4600 |
| 2026-06-22 | 42.25 | $42.43 | 3126 |
| 2026-06-18 | 42.22 | $42.59 | 1648 |
| 2026-06-17 | 42.18 | $42.40 | 2038 |
| 2026-06-16 | 42.13 | $42.56 | 5223 |
| 2026-06-15 | 42.09 | $42.56 | 2223 |
| 2026-06-12 | 42.05 | $42.39 | 1900 |
| 2026-06-11 | 42.03 | $42.36 | 1500 |
| 2026-06-10 | 42.01 | $41.93 | 1323 |
| 2026-06-09 | 42.02 | $42.06 | 2017 |
| 2026-06-08 | 42.03 | $41.96 | 5400 |
| 2026-06-05 | 42.05 | $42.01 | 2417 |
| 2026-06-04 | 42.05 | $42.30 | 2100 |
| 2026-06-03 | 42.05 | $42.15 | 3108 |
| 2026-06-02 | 42.05 | $42.32 | 4100 |
| 2026-06-01 | 42.02 | $42.18 | 4831 |
| 2026-05-29 | 42.02 | $42.41 | 1500 |
| 2026-05-28 | 42.00 | $42.30 | 2924 |
| 2026-05-27 | 41.99 | $42.21 | 3910 |
| 2026-05-26 | 41.99 | $42.05 | 13900 |
| 2026-05-22 | 42.00 | $41.85 | 2400 |
| 2026-05-21 | 42.03 | $41.79 | 2700 |
| 2026-05-20 | 42.05 | $41.74 | 2100 |
| 2026-05-19 | 42.08 | $41.47 | 3700 |
| 2026-05-18 | 42.13 | $41.68 | 6528 |
| 2026-05-15 | 42.17 | $41.74 | 3500 |
| 2026-05-14 | 42.21 | $42.05 | 2058 |
| 2026-05-13 | 42.22 | $42.00 | 2700 |
| 2026-05-12 | 42.24 | $42.11 | 4744 |
| 2026-05-11 | 42.25 | $42.26 | 4400 |
| 2026-05-08 | 42.25 | $42.32 | 3200 |
| 2026-05-07 | 42.24 | $42.15 | 3700 |
| 2026-05-06 | 42.23 | $42.31 | 3700 |
| 2026-05-05 | 42.21 | $41.98 | 3314 |
| 2026-05-04 | 42.18 | $41.85 | 6200 |
| 2026-05-01 | 42.16 | $42.04 | 3224 |
| 2026-04-30 | 42.13 | $42.16 | 3615 |
| 2026-04-29 | 42.08 | $42.04 | 2200 |
| 2026-04-28 | 42.05 | $42.19 | 2400 |
| 2026-04-27 | 41.99 | $42.27 | 3000 |
| 2026-04-24 | 41.93 | $42.35 | 1744 |
| 2026-04-23 | 41.88 | $42.29 | 1600 |
| 2026-04-22 | 41.84 | $42.43 | 2025 |
| 2026-04-21 | 41.78 | $42.33 | 4800 |
| 2026-04-20 | 41.74 | $42.51 | 3549 |
| 2026-04-17 | 41.67 | $42.53 | 3845 |
| 2026-04-16 | 41.63 | $42.24 | 3329 |
| 2026-04-15 | 41.60 | $42.39 | 2000 |
| 2026-04-14 | 41.57 | $42.43 | 3116 |
| 2026-04-13 | 41.54 | $42.27 | 3500 |
| 2026-04-10 | 41.51 | $42.03 | 2034 |
| 2026-04-09 | 41.50 | $42.00 | 3247 |
| 2026-04-08 | 41.51 | $41.83 | 9743 |
| 2026-04-07 | 41.54 | $41.43 | 3500 |
| 2026-04-06 | 41.58 | $41.39 | 4137 |
| 2026-04-02 | 41.62 | $41.42 | 6101 |
| 2026-04-01 | 41.68 | $41.30 | 1700 |
| 2026-03-31 | 41.75 | $41.40 | 7312 |
| 2026-03-30 | 41.80 | $41.01 | 6236 |
| 2026-03-27 | 41.89 | $40.96 | 62237 |
| 2026-03-26 | 42.00 | $41.33 | 4700 |
| 2026-03-25 | 42.09 | $41.62 | 3901 |
| 2026-03-24 | 42.16 | $41.22 | 5123 |
| 2026-03-23 | 42.25 | $41.46 | 4715 |
| 2026-03-20 | 42.34 | $41.10 | 5930 |
| 2026-03-19 | 42.43 | $41.70 | 5505 |
| 2026-03-18 | 42.50 | $41.64 | 1408 |
| 2026-03-17 | 42.57 | $41.92 | 2816 |
| 2026-03-16 | 42.62 | $41.78 | 3633 |
| 2026-03-13 | 42.68 | $41.69 | 5200 |
| 2026-03-12 | 42.74 | $41.86 | 2419 |
| 2026-03-11 | 42.79 | $42.21 | 900 |
| 2026-03-10 | 42.81 | $42.33 | 1800 |
| 2026-03-09 | 42.83 | $42.29 | 5605 |
| 2026-03-06 | 42.85 | $42.19 | 4726 |
| 2026-03-05 | 42.87 | $42.53 | 2859 |
| 2026-03-04 | 42.86 | $42.66 | 2100 |
| 2026-03-03 | 42.85 | $42.57 | 9900 |
| 2026-03-02 | 42.84 | $42.73 | 4830 |
| 2026-02-27 | 42.83 | $43.13 | 2000 |
| 2026-02-26 | 42.81 | $43.08 | 3605 |
| 2026-02-25 | 42.78 | $43.11 | 3200 |
| 2026-02-24 | 42.76 | $43.06 | 2500 |
| 2026-02-23 | 42.74 | $43.13 | 112110 |
| 2026-02-20 | 42.71 | $43.00 | 2605 |
| 2026-02-19 | 42.69 | $43.03 | 5000 |
| 2026-02-18 | 42.66 | $43.01 | 2800 |
| 2026-02-17 | 42.62 | $43.00 | 4200 |
| 2026-02-13 | 42.60 | $42.99 | 4800 |
| 2026-02-12 | 42.57 | $42.90 | 1700 |
| 2026-02-11 | 42.55 | $42.77 | 2000 |
| 2026-02-10 | 42.54 | $42.78 | 3119 |
| 2026-02-09 | 42.52 | $42.67 | 4700 |
| 2026-02-06 | 42.51 | $42.61 | 4009 |
| 2026-02-05 | 42.50 | $42.55 | 4200 |
| 2026-02-04 | 42.50 | $42.41 | 2600 |
| 2026-02-03 | 42.50 | $42.39 | 4000 |
| 2026-02-02 | 42.51 | $42.41 | 6800 |
| 2026-01-30 | 42.51 | $42.62 | 2214 |
| 2026-01-29 | 42.50 | $42.62 | 3100 |
| 2026-01-28 | 42.51 | $42.62 | 5933 |
| 2026-01-27 | 42.52 | $42.64 | 2848 |
| 2026-01-26 | 42.52 | $42.66 | 3115 |
| 2026-01-23 | 42.53 | $42.61 | 2248 |
| 2026-01-22 | 42.53 | $42.53 | 4012 |
| 2026-01-21 | 42.53 | $42.48 | 13521 |
| 2026-01-20 | 42.54 | $42.13 | 30727 |
| 2026-01-16 | 42.57 | $42.51 | 2224 |
| 2026-01-15 | 42.58 | $42.54 | 4400 |
| 2026-01-14 | 42.58 | $42.51 | 5340 |
| 2026-01-13 | 42.59 | $42.44 | 4600 |
| 2026-01-12 | 42.59 | $42.44 | 15400 |
| 2026-01-09 | 42.60 | $42.52 | 7318 |
| 2026-01-08 | 42.59 | $42.39 | 5400 |
| 2026-01-07 | 42.59 | $42.44 | 5124 |
| 2026-01-06 | 42.59 | $42.50 | 4600 |
| 2026-01-05 | 42.60 | $42.54 | 17200 |
| 2026-01-02 | 42.60 | $42.46 | 5300 |
| 2025-12-31 | 42.62 | $42.45 | 1538 |
| 2025-12-30 | 42.62 | $42.74 | 2900 |
| 2025-12-29 | 42.61 | $42.79 | 3400 |
| 2025-12-26 | 42.61 | $42.74 | 3133 |
| 2025-12-24 | 42.61 | $42.77 | 1546 |
| 2025-12-23 | 42.61 | $42.65 | 3600 |
| 2025-12-22 | 42.61 | $42.65 | 2800 |
| 2025-12-19 | 42.61 | $42.64 | 2000 |
| 2025-12-18 | 42.60 | $42.73 | 2511 |
| 2025-12-17 | 42.59 | $42.56 | 3727 |
| 2025-12-16 | 42.59 | $42.68 | 2100 |
| 2025-12-15 | 42.59 | $42.59 | 2200 |
| 2025-12-12 | 42.58 | $42.53 | 2325 |
| 2025-12-11 | 42.59 | $42.53 | 1900 |
| 2025-12-10 | 42.60 | $42.51 | 1300 |
| 2025-12-09 | 42.61 | $42.39 | 2000 |
| 2025-12-08 | 42.62 | $42.42 | 4000 |
| 2025-12-05 | 42.62 | $42.58 | 1348 |
| 2025-12-04 | 42.62 | $42.65 | 2700 |
| 2025-12-03 | 42.61 | $42.72 | 4000 |
| 2025-12-02 | 42.60 | $42.62 | 4200 |
| 2025-12-01 | 42.60 | $42.45 | 2047 |
| 2025-11-28 | 42.62 | $42.80 | 1400 |
| 2025-11-26 | 42.62 | $42.79 | 1000 |
| 2025-11-25 | 42.62 | $42.73 | 1012 |
| 2025-11-24 | 42.63 | $42.67 | 3248 |
| 2025-11-21 | 42.64 | $42.58 | 2500 |
| 2025-11-20 | 42.64 | $42.51 | 1331 |
| 2025-11-19 | 42.63 | $42.57 | 1700 |
| 2025-11-18 | 42.62 | $42.53 | 4226 |
| 2025-11-17 | 42.62 | $42.57 | 2206 |
| 2025-11-14 | 42.61 | $42.54 | 949 |
| 2025-11-13 | 42.60 | $42.55 | 1400 |
| 2025-11-12 | 42.58 | $42.72 | 2700 |
| 2025-11-11 | 42.55 | $42.74 | 1014 |
| 2025-11-10 | 42.52 | $42.63 | 3200 |
| 2025-11-07 | 42.49 | $42.54 | 1308 |
| 2025-11-06 | 42.46 | $42.57 | 2544 |
| 2025-11-05 | 42.43 | $42.41 | 1703 |
| 2025-11-04 | 42.41 | $42.50 | 3144 |
| 2025-11-03 | 42.38 | $42.54 | 6447 |
| 2025-10-31 | 42.36 | $42.88 | 3906 |
| 2025-10-30 | 42.32 | $42.73 | 3800 |
| 2025-10-29 | 42.28 | $42.83 | 3600 |
| 2025-10-28 | 42.23 | $42.98 | 2114 |
| 2025-10-27 | 42.18 | $42.95 | 2033 |
| 2025-10-24 | 42.14 | $42.47 | 1300 |
| 2025-10-23 | 42.11 | $42.35 | 1500 |
| 2025-10-22 | 42.10 | $42.40 | 1100 |
| 2025-10-21 | 42.09 | $42.48 | 1541 |
| 2025-10-20 | 42.08 | $42.43 | 4833 |
| 2025-10-17 | 42.06 | $42.22 | 4331 |
| 2025-10-16 | 42.04 | $42.26 | 2600 |
| 2025-10-15 | 42.02 | $42.18 | 3100 |
| 2025-10-14 | 42.02 | $41.97 | 5717 |
| 2025-10-13 | 42.03 | $42.11 | 1600 |
| 2025-10-10 | 42.03 | $41.85 | 1517 |
| 2025-10-09 | 42.04 | $42.02 | 2441 |
| 2025-10-08 | 42.05 | $41.99 | 1300 |
| 2025-10-07 | 42.05 | $41.97 | 2200 |
| 2025-10-06 | 42.04 | $42.16 | 40800 |
| 2025-10-03 | 42.02 | $41.97 | 4109 |
| 2025-10-02 | 42.02 | $41.94 | 8745 |
| 2025-10-01 | 42.00 | $41.87 | 3807 |
| 2025-09-30 | 41.98 | $41.98 | 3116 |
| 2025-09-29 | 41.94 | $42.08 | 3000 |
| 2025-09-26 | 41.92 | $42.04 | 1400 |
| 2025-09-25 | 41.90 | $42.09 | 1209 |
| 2025-09-24 | 41.87 | $42.24 | 2426 |
| 2025-09-23 | 41.83 | $42.21 | 1500 |
| 2025-09-22 | 41.80 | $42.06 | 1500 |
| 2025-09-19 | 41.78 | $41.83 | 2300 |
| 2025-09-18 | 41.75 | $41.90 | 1900 |
| 2025-09-17 | 41.74 | $42.11 | 1900 |
| 2025-09-16 | 41.71 | $42.11 | 3200 |
| 2025-09-15 | 41.68 | $42.14 | 3645 |
| 2025-09-12 | 41.65 | $42.06 | 1733 |
| 2025-09-11 | 41.63 | $42.16 | 3334 |
| 2025-09-10 | 41.60 | $42.04 | 4700 |
| 2025-09-09 | 41.57 | $41.78 | 2801 |
| 2025-09-08 | 41.55 | $41.82 | 4000 |
| 2025-09-05 | 41.52 | $41.87 | 1609 |
| 2025-09-04 | 41.49 | $41.56 | 5900 |
| 2025-09-03 | 41.48 | $41.43 | 1300 |
| 2025-09-02 | 41.47 | $41.24 | 4200 |
| 2025-08-29 | 41.47 | $41.61 | 1525 |
| 2025-08-28 | 41.44 | $41.69 | 1317 |
| 2025-08-27 | 41.41 | $41.46 | 1248 |
| 2025-08-26 | 41.39 | $41.51 | 2230 |
| 2025-08-25 | 41.38 | $41.54 | 3500 |
| 2025-08-22 | 41.35 | $41.67 | 1440 |
| 2025-08-21 | 41.32 | $41.39 | 2300 |
| 2025-08-20 | 41.30 | $41.53 | 3901 |
| 2025-08-19 | 41.27 | $41.60 | 2226 |
| 2025-08-18 | 41.24 | $41.54 | 3120 |
| 2025-08-15 | 41.20 | $41.51 | 1505 |
| 2025-08-14 | 41.16 | $41.57 | 1935 |
| 2025-08-13 | 41.12 | $41.64 | 1408 |
| 2025-08-12 | 41.06 | $41.47 | 1616 |
| 2025-08-11 | 41.02 | $41.34 | 5500 |
| 2025-08-08 | 40.98 | $41.29 | 2046 |
| 2025-08-07 | 40.95 | $41.29 | 3840 |
| 2025-08-06 | 40.93 | $41.24 | 3317 |
| 2025-08-05 | 40.91 | $41.23 | 2300 |
| 2025-08-04 | 40.88 | $41.23 | 4123 |
| 2025-08-01 | 40.86 | $41.06 | 1335 |
| 2025-07-31 | 40.86 | $41.11 | 1600 |
| 2025-07-30 | 40.85 | $41.12 | 4900 |
| 2025-07-29 | 40.84 | $41.20 | 2805 |
| 2025-07-28 | 40.83 | $41.06 | 3115 |
| 2025-07-25 | 40.82 | $41.07 | 1100 |
| 2025-07-24 | 40.80 | $40.94 | 2400 |
| 2025-07-23 | 40.79 | $40.93 | 944 |
| 2025-07-22 | 40.79 | $40.94 | 1631 |
| 2025-07-21 | 40.77 | $40.83 | 1900 |
| 2025-07-18 | 40.75 | $40.71 | 1900 |
| 2025-07-17 | 40.73 | $40.61 | 1917 |
| 2025-07-16 | 40.72 | $40.58 | 2628 |
| 2025-07-15 | 40.71 | $40.56 | 2300 |
| 2025-07-14 | 40.70 | $40.69 | 1900 |
| 2025-07-11 | 40.70 | $40.65 | 2600 |
| 2025-07-10 | 40.69 | $40.86 | 3700 |
| 2025-07-09 | 40.66 | $40.89 | 2435 |
| 2025-07-08 | 40.63 | $40.64 | 2000 |
| 2025-07-07 | 40.61 | $40.81 | 5100 |
| 2025-07-03 | 40.58 | $40.96 | 2004 |
| 2025-07-02 | 40.54 | $40.91 | 10829 |
| 2025-07-01 | 40.51 | $40.89 | 4100 |
| 2025-06-30 | 40.46 | $41.01 | 2300 |
| 2025-06-27 | 40.43 | $40.83 | 1000 |
| 2025-06-26 | 40.40 | $40.85 | 2127 |
| 2025-06-25 | 40.37 | $40.74 | 4300 |
| 2025-06-24 | 40.34 | $40.76 | 2400 |
| 2025-06-23 | 40.29 | $40.52 | 6700 |
| 2025-06-20 | 40.26 | $40.43 | 3700 |
| 2025-06-18 | 40.22 | $40.40 | 4500 |
| 2025-06-17 | 40.20 | $40.44 | 5600 |
| 2025-06-16 | 40.19 | $40.39 | 4405 |
| 2025-06-13 | 40.17 | $40.36 | 2800 |
| 2025-06-12 | 40.15 | $40.57 | 1634 |
| 2025-06-11 | 40.12 | $40.49 | 3300 |
| 2025-06-10 | 40.09 | $40.38 | 2900 |
| 2025-06-09 | 40.07 | $40.20 | 7711 |
| 2025-06-06 | 40.05 | $40.17 | 11400 |
| 2025-06-05 | 40.03 | $40.23 | 8900 |
| 2025-06-04 | 40.01 | $40.31 | 10723 |
| 2025-06-03 | 39.98 | $40.18 | 9800 |
| 2025-06-02 | 39.95 | $40.03 | 15548 |
| 2025-05-30 | 39.93 | $40.27 | 6921 |
| 2025-05-29 | 39.91 | $40.30 | 10718 |
| 2025-05-28 | 39.91 | $40.15 | 11500 |
| 2025-05-27 | 39.92 | $40.12 | 8800 |
| 2025-05-23 | 39.93 | $39.87 | 3700 |
| 2025-05-22 | 39.95 | $39.83 | 3520 |
| 2025-05-21 | 39.97 | $39.71 | 4600 |
| 2025-05-20 | 39.97 | $40.07 | 3900 |
| 2025-05-19 | 39.95 | $40.09 | 4225 |
| 2025-05-16 | 39.91 | $40.07 | 2944 |
| 2025-05-15 | 39.88 | $40.01 | 2842 |
| 2025-05-14 | 39.86 | $39.84 | 1900 |
| 2025-05-13 | 39.85 | $39.99 | 3400 |
| 2025-05-12 | 39.82 | $39.95 | 4600 |
| 2025-05-09 | 39.77 | $39.78 | 7011 |
| 2025-05-08 | 39.73 | $39.74 | 18600 |
| 2025-05-07 | 39.72 | $39.89 | 3200 |
| 2025-05-06 | 39.67 | $39.75 | 3348 |
| 2025-05-05 | 39.64 | $39.57 | 4400 |
| 2025-05-02 | 39.65 | $39.67 | 15800 |
| 2025-05-01 | 39.68 | $39.72 | 1529 |
| 2025-04-30 | 39.72 | $40.33 | 1900 |
| 2025-04-29 | 39.72 | $40.42 | 4200 |
| 2025-04-28 | 39.73 | $40.33 | 3532 |
| 2025-04-25 | 39.73 | $40.30 | 12817 |
| 2025-04-24 | 39.74 | $40.16 | 8500 |
| 2025-04-23 | 39.75 | $39.70 | 1.2M |
| 2025-04-22 | 39.80 | $39.61 | 4800 |
| 2025-04-21 | 39.85 | $39.27 | 7700 |
| 2025-04-17 | 39.92 | $39.63 | 4407 |
| 2025-04-16 | 39.97 | $39.58 | 7000 |
| 2025-04-15 | 40.03 | $39.57 | 6446 |
| 2025-04-14 | 40.09 | $39.41 | 5900 |
| 2025-04-11 | 40.15 | $38.99 | 6906 |
| 2025-04-10 | 40.22 | $38.92 | 14200 |
| 2025-04-09 | 40.30 | $39.56 | 22100 |
| 2025-04-08 | 40.35 | $38.82 | 15828 |
| 2025-04-07 | 40.43 | $39.19 | 30710 |
| 2025-04-04 | 40.51 | $39.80 | 11400 |
| 2025-04-03 | 40.55 | $40.28 | 7531 |
| 2025-04-02 | 40.56 | $40.44 | 6900 |
| 2025-04-01 | 40.57 | $40.47 | 6200 |
| 2025-03-31 | 40.59 | $40.52 | 5839 |
| 2025-03-28 | 40.60 | $40.44 | 6100 |
| 2025-03-27 | 40.63 | $40.39 | 3200 |
| 2025-03-26 | 40.65 | $40.46 | 4700 |
| 2025-03-25 | 40.68 | $40.62 | 2422 |
| 2025-03-24 | 40.69 | $40.60 | 5140 |
| 2025-03-21 | 40.69 | $40.64 | 5100 |
| 2025-03-20 | 40.68 | $40.76 | 6427 |
| 2025-03-19 | 40.67 | $40.81 | 6900 |
| 2025-03-18 | 40.65 | $40.63 | 125536 |
| 2025-03-17 | 40.64 | $40.60 | 7033 |
| 2025-03-14 | 40.64 | $40.50 | 5517 |
| 2025-03-13 | 40.64 | $40.45 | 7600 |
| 2025-03-12 | 40.63 | $40.53 | 4207 |
| 2025-03-11 | 40.62 | $40.55 | 6916 |
| 2025-03-10 | 40.61 | $40.63 | 12700 |
| 2025-03-07 | 40.61 | $40.63 | 6214 |
| 2025-03-06 | 40.61 | $40.53 | 6101 |
| 2025-03-05 | 40.61 | $40.72 | 6100 |
| 2025-03-04 | 40.60 | $40.74 | 7427 |
| 2025-03-03 | 40.58 | $40.79 | 9100 |
| 2025-02-28 | 40.57 | $41.04 | 6901 |
| 2025-02-27 | 40.55 | $40.79 | 3500 |
| 2025-02-26 | 40.53 | $40.95 | 3931 |
| 2025-02-25 | 40.51 | $40.82 | 7700 |
| 2025-02-24 | 40.50 | $40.60 | 6100 |
| 2025-02-21 | 40.49 | $40.56 | 5108 |
| 2025-02-20 | 40.48 | $40.52 | 7911 |
| 2025-02-19 | 40.47 | $40.45 | 4608 |
| 2025-02-18 | 40.47 | $40.42 | 8221 |
| 2025-02-14 | 40.46 | $40.63 | 3500 |
| 2025-02-13 | 40.43 | $40.45 | 2217 |
| 2025-02-12 | 40.42 | $40.17 | 6100 |
| 2025-02-11 | 40.39 | $40.32 | 4419 |
| 2025-02-10 | 40.36 | $40.47 | 12733 |
| 2025-02-07 | 40.32 | $40.50 | 6600 |
| 2025-02-06 | 40.29 | $40.67 | 5900 |
| 2025-02-05 | 40.25 | $40.68 | 4701 |
| 2025-02-04 | 40.22 | $40.46 | 3333 |
| 2025-02-03 | 40.20 | $40.34 | 9100 |
| 2025-01-31 | 40.18 | $40.49 | 8317 |
| 2025-01-30 | 40.15 | $40.64 | 4900 |
| 2025-01-29 | 40.12 | $40.51 | 3800 |
| 2025-01-28 | 40.11 | $40.52 | 6001 |
| 2025-01-27 | 40.09 | $40.52 | 5205 |
| 2025-01-24 | 40.08 | $40.43 | 6826 |
| 2025-01-23 | 40.07 | $40.32 | 3412 |
| 2025-01-22 | 40.06 | $40.40 | 5023 |
| 2025-01-21 | 40.04 | $40.43 | 9200 |
| 2025-01-17 | 40.03 | $40.23 | 4900 |
| 2025-01-16 | 40.06 | $40.13 | 6129 |
| 2025-01-15 | 40.10 | $40.17 | 3716 |
| 2025-01-14 | 40.13 | $39.66 | 3839 |
| 2025-01-13 | 40.19 | $39.59 | 9600 |
| 2025-01-10 | 40.27 | $39.72 | 8332 |
| 2025-01-08 | 40.35 | $39.87 | 5842 |
| 2025-01-07 | 40.42 | $39.86 | 7237 |
| 2025-01-06 | 40.50 | $40.05 | 8100 |
| 2025-01-03 | 40.57 | $40.02 | 7900 |
| 2025-01-02 | 40.63 | $39.98 | 8100 |
| 2024-12-31 | 40.68 | $39.86 | 7800 |
| 2024-12-30 | 40.75 | $40.20 | 6900 |
| 2024-12-27 | 40.80 | $40.15 | 6000 |
| 2024-12-26 | 40.86 | $40.29 | 5011 |
| 2024-12-24 | 40.90 | $40.26 | 4200 |
| 2024-12-23 | 40.94 | $40.15 | 6700 |
| 2024-12-20 | 40.97 | $40.27 | 7200 |
| 2024-12-19 | 40.99 | $39.99 | 10900 |
| 2024-12-18 | 41.03 | $40.24 | 5400 |
| 2024-12-17 | 41.06 | $40.77 | 6641 |
| 2024-12-16 | 41.04 | $40.80 | 5100 |
| 2024-12-13 | 41.03 | $40.77 | 4100 |
| 2024-12-12 | 41.03 | $41.00 | 3306 |
| 2024-12-11 | 41.02 | $41.20 | 4807 |
| 2024-12-10 | 41.00 | $41.25 | 4139 |
| 2024-12-09 | 40.99 | $41.37 | 9200 |
| 2024-12-06 | 40.99 | $41.45 | 7940 |
| 2024-12-05 | 40.97 | $41.33 | 5300 |
| 2024-12-04 | 40.95 | $41.21 | 3504 |
| 2024-12-03 | 40.93 | $41.10 | 3500 |
| 2024-12-02 | 40.91 | $41.13 | 12000 |
| 2024-11-29 | 40.89 | $41.33 | 4340 |
| 2024-11-27 | 40.87 | $41.21 | 4922 |
| 2024-11-26 | 40.87 | $41.08 | 5544 |
| 2024-11-25 | 40.88 | $41.08 | 7300 |
| 2024-11-22 | 40.89 | $40.74 | 3900 |
| 2024-11-21 | 40.91 | $40.80 | 4903 |
| 2024-11-20 | 40.93 | $40.79 | 4408 |
| 2024-11-19 | 40.94 | $40.75 | 4322 |
| 2024-11-18 | 40.96 | $40.50 | 6100 |
| 2024-11-15 | 41.00 | $40.57 | 7029 |
| 2024-11-14 | 41.06 | $40.68 | 5700 |
| 2024-11-13 | 41.11 | $40.77 | 4525 |
| 2024-11-12 | 41.16 | $40.83 | 6908 |
| 2024-11-11 | 41.21 | $41.16 | 10034 |
| 2024-11-08 | 41.24 | $41.21 | 9918 |
| 2024-11-07 | 41.26 | $41.20 | 9200 |
| 2024-11-06 | 41.28 | $40.76 | 7339 |
| 2024-11-05 | 41.33 | $40.87 | 6720 |
| 2024-11-04 | 41.38 | $40.78 | 7100 |
| 2024-11-01 | 41.43 | $40.61 | 4508 |
| 2024-10-31 | 41.49 | $41.03 | 2900 |
| 2024-10-30 | 41.55 | $41.27 | 6505 |
| 2024-10-29 | 41.60 | $41.28 | 2900 |
| 2024-10-28 | 41.66 | $41.17 | 3800 |
| 2024-10-25 | 41.73 | $41.14 | 3000 |
| 2024-10-24 | 41.79 | $41.18 | 3700 |
| 2024-10-23 | 41.85 | $41.00 | 4318 |
| 2024-10-22 | 41.92 | $41.21 | 3148 |
| 2024-10-21 | 41.98 | $41.33 | 3900 |
| 2024-10-18 | 42.03 | $41.69 | 3504 |
| 2024-10-17 | 42.07 | $41.67 | 3300 |
| 2024-10-16 | 42.12 | $41.89 | 3600 |
| 2024-10-15 | 42.14 | $41.82 | 4500 |
| 2024-10-14 | 42.18 | $41.67 | 2932 |
| 2024-10-11 | 42.23 | $41.63 | 4200 |
| 2024-10-10 | 42.26 | $41.68 | 5103 |
| 2024-10-09 | 42.29 | $41.71 | 7200 |
| 2024-10-08 | 42.31 | $41.79 | 4900 |
| 2024-10-07 | 42.32 | $41.74 | 7317 |
| 2024-10-04 | 42.32 | $41.93 | 8000 |
| 2024-10-03 | 42.32 | $42.17 | 13103 |
| 2024-10-02 | 42.31 | $42.27 | 4136 |
| 2024-10-01 | 42.28 | $42.45 | 8900 |
| 2024-09-30 | 42.24 | $42.53 | 4928 |
| 2024-09-27 | 42.21 | $42.43 | 3812 |
| 2024-09-26 | 42.18 | $42.40 | 2700 |
| 2024-09-25 | 42.16 | $42.34 | 3820 |
| 2024-09-24 | 42.15 | $42.42 | 2542 |
| 2024-09-23 | 42.13 | $42.39 | 6935 |
| 2024-09-20 | 42.11 | $42.55 | 4800 |
| 2024-09-19 | 42.07 | $42.54 | 5625 |
| 2024-09-18 | 42.05 | $42.41 | 5214 |
| 2024-09-17 | 42.03 | $42.61 | 3434 |
| 2024-09-16 | 41.99 | $42.56 | 4200 |
| 2024-09-13 | 41.95 | $42.34 | 3535 |
| 2024-09-12 | 41.91 | $42.17 | 2748 |
| 2024-09-11 | 41.88 | $42.10 | 3146 |
| 2024-09-10 | 41.84 | $42.00 | 2300 |
| 2024-09-09 | 41.80 | $41.87 | 5848 |
| 2024-09-06 | 41.77 | $41.86 | 4900 |
| 2024-09-05 | 41.73 | $41.94 | 3726 |
| 2024-09-04 | 41.68 | $41.77 | 3417 |
| 2024-09-03 | 41.63 | $41.60 | 6500 |
| 2024-08-30 | 41.60 | $41.91 | 2346 |
| 2024-08-29 | 41.57 | $41.91 | 4123 |
| 2024-08-28 | 41.53 | $41.99 | 4748 |
| 2024-08-27 | 41.49 | $41.98 | 5500 |
| 2024-08-26 | 41.45 | $42.02 | 4347 |
| 2024-08-23 | 41.40 | $42.14 | 8600 |
| 2024-08-22 | 41.34 | $41.75 | 3900 |
| 2024-08-21 | 41.29 | $42.09 | 4115 |
| 2024-08-20 | 41.22 | $41.95 | 4515 |
| 2024-08-19 | 41.16 | $41.81 | 5732 |
| 2024-08-16 | 41.12 | $41.70 | 5433 |
| 2024-08-15 | 41.07 | $41.54 | 7600 |
| 2024-08-14 | 41.04 | $41.59 | 4812 |
| 2024-08-13 | 41.01 | $41.43 | 3100 |
| 2024-08-12 | 41.00 | $41.21 | 3506 |
| 2024-08-09 | 40.99 | $41.19 | 4700 |
| 2024-08-08 | 40.99 | $41.07 | 4900 |
| 2024-08-07 | 40.99 | $40.90 | 4300 |
| 2024-08-06 | 40.99 | $40.86 | 5603 |
| 2024-08-05 | 40.98 | $41.03 | 7800 |
| 2024-08-02 | 40.97 | $41.31 | 3902 |
| 2024-08-01 | 40.95 | $41.04 | 3700 |
| 2024-07-31 | 40.92 | $41.22 | 6000 |
| 2024-07-30 | 40.87 | $41.07 | 5300 |
| 2024-07-29 | 40.83 | $41.03 | 5500 |
| 2024-07-26 | 40.79 | $40.97 | 3900 |
| 2024-07-25 | 40.77 | $40.76 | 6104 |
| 2024-07-24 | 40.76 | $40.67 | 3616 |
| 2024-07-23 | 40.76 | $40.87 | 4427 |
| 2024-07-22 | 40.75 | $40.87 | 5200 |
| 2024-07-19 | 40.74 | $40.78 | 4426 |
| 2024-07-18 | 40.73 | $40.88 | 3100 |
| 2024-07-17 | 40.73 | $41.08 | 4300 |
| 2024-07-16 | 40.70 | $41.18 | 5038 |
| 2024-07-15 | 40.67 | $41.06 | 7211 |
| 2024-07-12 | 40.65 | $41.18 | 10209 |
| 2024-07-11 | 40.62 | $41.10 | 8500 |
| 2024-07-10 | 40.59 | $40.86 | 4700 |
| 2024-07-09 | 40.57 | $40.68 | 4606 |
| 2024-07-08 | 40.55 | $40.83 | 3743 |
| 2024-07-05 | 40.55 | $40.82 | 6801 |
| 2024-07-03 | 40.55 | $40.53 | 3034 |
| 2024-07-02 | 40.56 | $40.26 | 6300 |
| 2024-07-01 | 40.58 | $40.12 | 80801 |
| 2024-06-28 | 40.62 | $40.32 | 3900 |
| 2024-06-27 | 40.62 | $40.62 | 6400 |
| 2024-06-26 | 40.60 | $40.53 | 4600 |
| 2024-06-25 | 40.60 | $40.68 | 5007 |
| 2024-06-24 | 40.60 | $40.65 | 2947 |
| 2024-06-21 | 40.59 | $40.64 | 4846 |
| 2024-06-20 | 40.60 | $40.61 | 5300 |
| 2024-06-18 | 40.61 | $40.78 | 4900 |
| 2024-06-17 | 40.61 | $40.48 | 6731 |
| 2024-06-14 | 40.63 | $40.61 | 3447 |
| 2024-06-13 | 40.64 | $40.73 | 5146 |
| 2024-06-12 | 40.66 | $40.61 | 6700 |
| 2024-06-11 | 40.65 | $40.46 | 2400 |
| 2024-06-10 | 40.65 | $40.36 | 5617 |
| 2024-06-07 | 40.66 | $40.44 | 4426 |
| 2024-06-06 | 40.66 | $40.78 | 4600 |
| 2024-06-05 | 40.65 | $40.87 | 5200 |
| 2024-06-04 | 40.63 | $40.74 | 4219 |
| 2024-06-03 | 40.62 | $40.66 | 6139 |
| 2024-05-31 | 40.61 | $40.73 | 3904 |
| 2024-05-30 | 40.57 | $40.48 | 3927 |
| 2024-05-29 | 40.54 | $40.20 | 4100 |
| 2024-05-28 | 40.52 | $40.44 | 6800 |
| 2024-05-24 | 40.51 | $40.65 | 3000 |
| 2024-05-23 | 40.47 | $40.55 | 4800 |
| 2024-05-22 | 40.44 | $40.80 | 4903 |
| 2024-05-21 | 40.40 | $40.85 | 4423 |
| 2024-05-20 | 40.36 | $40.80 | 7000 |
| 2024-05-17 | 40.33 | $40.80 | 3613 |
| 2024-05-16 | 40.28 | $40.89 | 6400 |
| 2024-05-15 | 40.23 | $40.99 | 4500 |
| 2024-05-14 | 40.17 | $40.55 | 3748 |
| 2024-05-13 | 40.13 | $40.51 | 8321 |
| 2024-05-10 | 40.09 | $40.46 | 3900 |
| 2024-05-09 | 40.08 | $40.54 | 4719 |
| 2024-05-08 | 40.07 | $40.43 | 3906 |
| 2024-05-07 | 40.07 | $40.55 | 3700 |
| 2024-05-06 | 40.09 | $40.52 | 4919 |
| 2024-05-03 | 40.10 | $40.41 | 5100 |
| 2024-05-02 | 40.11 | $40.07 | 5126 |
| 2024-05-01 | 40.15 | $39.79 | 4447 |
| 2024-04-30 | 40.20 | $39.86 | 3327 |
| 2024-04-29 | 40.24 | $40.16 | 3200 |
| 2024-04-26 | 40.27 | $39.95 | 4122 |
| 2024-04-25 | 40.32 | $39.84 | 2822 |
| 2024-04-24 | 40.39 | $39.94 | 3912 |
| 2024-04-23 | 40.45 | $40.15 | 2400 |
| 2024-04-22 | 40.49 | $40.09 | 4700 |
| 2024-04-19 | 40.54 | $39.87 | 3324 |
| 2024-04-18 | 40.60 | $39.85 | 6144 |
| 2024-04-17 | 40.65 | $39.95 | 4527 |
| 2024-04-16 | 40.69 | $39.64 | 6100 |
| 2024-04-15 | 40.74 | $39.81 | 5616 |
| 2024-04-12 | 40.77 | $40.26 | 3800 |
| 2024-04-11 | 40.80 | $40.23 | 5200 |
| 2024-04-10 | 40.83 | $40.42 | 5100 |
| 2024-04-09 | 40.85 | $40.97 | 4837 |
| 2024-04-08 | 40.85 | $40.70 | 5118 |
| 2024-04-05 | 40.87 | $40.74 | 3429 |
| 2024-04-04 | 40.88 | $40.78 | 3920 |
| 2024-04-03 | 40.89 | $40.77 | 4906 |
| 2024-04-02 | 40.89 | $40.71 | 4929 |
| 2024-04-01 | 40.88 | $40.63 | 12049 |
| 2024-03-28 | 40.88 | $41.07 | 3700 |
| 2024-03-27 | 40.86 | $41.21 | 4000 |
| 2024-03-26 | 40.83 | $41.06 | 3100 |
| 2024-03-25 | 40.80 | $41.06 | 4800 |
| 2024-03-22 | 40.77 | $41.13 | 3900 |
| 2024-03-21 | 40.74 | $41.01 | 4600 |
| 2024-03-20 | 40.71 | $40.92 | 6707 |
| 2024-03-19 | 40.66 | $40.71 | 5945 |
| 2024-03-18 | 40.63 | $40.57 | 6600 |
| 2024-03-15 | 40.61 | $40.54 | 3320 |
| 2024-03-14 | 40.60 | $40.71 | 4748 |
| 2024-03-13 | 40.57 | $40.87 | 5129 |
| 2024-03-12 | 40.52 | $40.91 | 4917 |
| 2024-03-11 | 40.49 | $40.97 | 8100 |
| 2024-03-08 | 40.46 | $41.00 | 5000 |
| 2024-03-07 | 40.42 | $40.97 | 8112 |
| 2024-03-06 | 40.38 | $40.89 | 5000 |
| 2024-03-05 | 40.35 | $40.77 | 4400 |
| 2024-03-04 | 40.30 | $40.63 | 13100 |
| 2024-03-01 | 40.29 | $40.69 | 5200 |
| 2024-02-29 | 40.28 | $40.66 | 4201 |
| 2024-02-28 | 40.27 | $40.54 | 3600 |
| 2024-02-27 | 40.27 | $40.41 | 7946 |
| 2024-02-26 | 40.27 | $40.53 | 7000 |
| 2024-02-23 | 40.25 | $40.57 | 7737 |
| 2024-02-22 | 40.23 | $40.28 | 8200 |
| 2024-02-21 | 40.21 | $40.07 | 3504 |
| 2024-02-20 | 40.21 | $40.11 | 5738 |
| 2024-02-16 | 40.22 | $40.11 | 4634 |
| 2024-02-15 | 40.22 | $40.39 | 3414 |
| 2024-02-14 | 40.21 | $40.04 | 5239 |
| 2024-02-13 | 40.22 | $39.88 | 4000 |
| 2024-02-12 | 40.24 | $40.29 | 6308 |
| 2024-02-09 | 40.25 | $40.27 | 8410 |
| 2024-02-08 | 40.26 | $40.25 | 10511 |
| 2024-02-07 | 40.26 | $40.29 | 5000 |
| 2024-02-06 | 40.24 | $40.19 | 3900 |
| 2024-02-05 | 40.23 | $39.89 | 6500 |
| 2024-02-02 | 40.23 | $40.30 | 6646 |
| 2024-02-01 | 40.22 | $40.60 | 7600 |
| 2024-01-31 | 40.21 | $40.45 | 4414 |
| 2024-01-30 | 40.21 | $40.51 | 18300 |
| 2024-01-29 | 40.22 | $40.37 | 9448 |
| 2024-01-26 | 40.25 | $40.19 | 5108 |
| 2024-01-25 | 40.30 | $40.13 | 5000 |
| 2024-01-24 | 40.34 | $39.92 | 4843 |
| 2024-01-23 | 40.39 | $40.02 | 4142 |
| 2024-01-22 | 40.44 | $40.25 | 6138 |
| 2024-01-19 | 40.48 | $40.23 | 4309 |
| 2024-01-18 | 40.51 | $40.19 | 3610 |
| 2024-01-17 | 40.54 | $40.18 | 3300 |
| 2024-01-16 | 40.58 | $40.25 | 6700 |
| 2024-01-12 | 40.61 | $40.53 | 13648 |
| 2024-01-11 | 40.60 | $40.44 | 4900 |
| 2024-01-10 | 40.57 | $40.17 | 2600 |
| 2024-01-09 | 40.55 | $39.95 | 8400 |
| 2024-01-08 | 40.54 | $40.01 | 9603 |
| 2024-01-05 | 40.53 | $39.93 | 4900 |
| 2024-01-04 | 40.53 | $40.13 | 12318 |
| 2024-01-03 | 40.51 | $40.25 | 4333 |
| 2024-01-02 | 40.47 | $40.48 | 12500 |
| 2023-12-29 | 40.43 | $40.83 | 4400 |
| 2023-12-28 | 40.36 | $40.98 | 7200 |
| 2023-12-27 | 40.29 | $41.05 | 4200 |
| 2023-12-26 | 40.20 | $41.06 | 5100 |
| 2023-12-22 | 40.10 | $40.96 | 4245 |
| 2023-12-21 | 40.00 | $41.01 | 6621 |
| 2023-12-20 | 39.91 | $40.96 | 5700 |
| 2023-12-19 | 39.81 | $40.88 | 3420 |
| 2023-12-18 | 39.71 | $40.81 | 5223 |
| 2023-12-15 | 39.60 | $40.85 | 3400 |
| 2023-12-14 | 39.48 | $40.91 | 4206 |
| 2023-12-13 | 39.36 | $40.37 | 3600 |
| 2023-12-12 | 39.26 | $39.82 | 3100 |
| 2023-12-11 | 39.17 | $39.67 | 9141 |
| 2023-12-08 | 39.10 | $39.78 | 3700 |
| 2023-12-07 | 39.01 | $39.93 | 3300 |
| 2023-12-06 | 38.93 | $39.93 | 4425 |
| 2023-12-05 | 38.84 | $39.68 | 4300 |
| 2023-12-04 | 38.76 | $39.50 | 6334 |
| 2023-12-01 | 38.71 | $39.66 | 5417 |
| 2023-11-30 | 38.63 | $39.31 | 2926 |
| 2023-11-29 | 38.55 | $39.61 | 10800 |
| 2023-11-28 | 38.44 | $39.31 | 2438 |
| 2023-11-27 | 38.35 | $39.12 | 3000 |
| 2023-11-24 | 38.26 | $38.97 | 1926 |
| 2023-11-22 | 38.18 | $39.05 | 3600 |
| 2023-11-21 | 38.09 | $38.94 | 3635 |
| 2023-11-20 | 38.02 | $38.90 | 4000 |
| 2023-11-17 | 37.94 | $38.67 | 4800 |
| 2023-11-16 | 37.86 | $38.54 | 5541 |
| 2023-11-15 | 37.79 | $38.35 | 4003 |
| 2023-11-14 | 37.72 | $38.55 | 3842 |
| 2023-11-13 | 37.67 | $37.94 | 8507 |
| 2023-11-10 | 37.65 | $38.16 | 6642 |
| 2023-11-09 | 37.63 | $38.00 | 5000 |
| 2023-11-08 | 37.61 | $38.34 | 4800 |
| 2023-11-07 | 37.59 | $38.20 | 4700 |
| 2023-11-06 | 37.56 | $38.12 | 3900 |
| 2023-11-03 | 37.53 | $38.43 | 5300 |
| 2023-11-02 | 37.48 | $38.12 | 7229 |
| 2023-11-01 | 37.45 | $37.64 | 5406 |
| 2023-10-31 | 37.44 | $37.47 | 5545 |
| 2023-10-30 | 37.43 | $37.46 | 5444 |
| 2023-10-27 | 37.44 | $37.39 | 5905 |
| 2023-10-26 | 37.48 | $37.36 | 4209 |
| 2023-10-25 | 37.53 | $37.24 | 3900 |
| 2023-10-24 | 37.58 | $37.51 | 7306 |
| 2023-10-23 | 37.62 | $37.36 | 6500 |
| 2023-10-20 | 37.68 | $37.11 | 3303 |
| 2023-10-19 | 37.77 | $36.95 | 5144 |
| 2023-10-18 | 37.85 | $37.14 | 4519 |
| 2023-10-17 | 37.95 | $37.43 | 2500 |
| 2023-10-16 | 38.03 | $37.59 | 8700 |
| 2023-10-13 | 38.10 | $37.68 | 3118 |
| 2023-10-12 | 38.17 | $37.60 | 3938 |
| 2023-10-11 | 38.24 | $37.91 | 4229 |
| 2023-10-10 | 38.30 | $37.66 | 3831 |
| 2023-10-09 | 38.37 | $37.55 | 5942 |
| 2023-10-06 | 38.45 | $37.40 | 3047 |
| 2023-10-05 | 38.53 | $37.48 | 3800 |
| 2023-10-04 | 38.61 | $37.45 | 4600 |
| 2023-10-03 | 38.69 | $37.29 | 6848 |
| 2023-10-02 | 38.77 | $37.71 | 15100 |
| 2023-09-29 | 38.85 | $38.27 | 5719 |
| 2023-09-28 | 38.92 | $38.30 | 8540 |
| 2023-09-27 | 38.99 | $38.22 | 8100 |
| 2023-09-26 | 39.06 | $38.33 | 11605 |
| 2023-09-25 | 39.12 | $38.59 | 3804 |
| 2023-09-22 | 39.16 | $38.79 | 4536 |
| 2023-09-21 | 39.18 | $38.66 | 4635 |
| 2023-09-20 | 39.22 | $39.03 | 4100 |
| 2023-09-19 | 39.22 | $39.01 | 2500 |
| 2023-09-18 | 39.21 | $39.05 | 4600 |
| 2023-09-15 | 39.21 | $39.03 | 1904 |
| 2023-09-14 | 39.20 | $39.14 | 3418 |
| 2023-09-13 | 39.20 | $39.12 | 4700 |
| 2023-09-12 | 39.20 | $39.05 | 3900 |
| 2023-09-11 | 39.22 | $39.04 | 10600 |
| 2023-09-08 | 39.25 | $39.09 | 3338 |
| 2023-09-07 | 39.29 | $39.08 | 4515 |
| 2023-09-06 | 39.33 | $38.91 | 6009 |
| 2023-09-05 | 39.38 | $38.98 | 8500 |
| 2023-09-01 | 39.43 | $39.33 | 3400 |
| 2023-08-31 | 39.46 | $39.64 | 2200 |
| 2023-08-30 | 39.45 | $39.68 | 2800 |
| 2023-08-29 | 39.45 | $39.74 | 3839 |
| 2023-08-28 | 39.47 | $39.41 | 5000 |
| 2023-08-25 | 39.53 | $39.32 | 3400 |
| 2023-08-24 | 39.59 | $39.30 | 3200 |
| 2023-08-23 | 39.63 | $39.48 | 7300 |
| 2023-08-22 | 39.68 | $38.91 | 3700 |
| 2023-08-21 | 39.76 | $38.84 | 7709 |
| 2023-08-18 | 39.84 | $39.02 | 4000 |
| 2023-08-17 | 39.91 | $38.99 | 3900 |
| 2023-08-16 | 39.97 | $39.08 | 5100 |
| 2023-08-15 | 40.05 | $39.13 | 3114 |
| 2023-08-14 | 40.12 | $39.46 | 3202 |
| 2023-08-11 | 40.17 | $39.69 | 2934 |
| 2023-08-10 | 40.21 | $39.84 | 4700 |
| 2023-08-09 | 40.24 | $39.94 | 6100 |
| 2023-08-08 | 40.25 | $39.88 | 4800 |
| 2023-08-07 | 40.24 | $39.82 | 6300 |
| 2023-08-04 | 40.22 | $39.94 | 4300 |
| 2023-08-03 | 40.19 | $39.43 | 3800 |
| 2023-08-02 | 40.19 | $39.76 | 5800 |
| 2023-08-01 | 40.19 | $40.08 | 5227 |
| 2023-07-31 | 40.19 | $40.62 | 4705 |
| 2023-07-28 | 40.17 | $40.53 | 2918 |
| 2023-07-27 | 40.14 | $40.20 | 2249 |
| 2023-07-26 | 40.14 | $40.51 | 3740 |
| 2023-07-25 | 40.13 | $40.41 | 3700 |
| 2023-07-24 | 40.12 | $40.46 | 3200 |
| 2023-07-21 | 40.10 | $40.42 | 3009 |
| 2023-07-20 | 40.09 | $40.29 | 4132 |
| 2023-07-19 | 40.08 | $40.58 | 5100 |
| 2023-07-18 | 40.06 | $40.62 | 3646 |
| 2023-07-17 | 40.04 | $40.42 | 9100 |
| 2023-07-14 | 40.03 | $40.37 | 3100 |
| 2023-07-13 | 40.01 | $40.58 | 4032 |
| 2023-07-12 | 39.98 | $40.15 | 7800 |
| 2023-07-11 | 39.97 | $39.68 | 3000 |
| 2023-07-10 | 39.98 | $39.43 | 5521 |
| 2023-07-07 | 40.00 | $39.31 | 4602 |
| 2023-07-06 | 40.02 | $39.36 | 2700 |
| 2023-07-05 | 40.04 | $39.86 | 8831 |
| 2023-07-03 | 40.04 | $40.04 | 4500 |
| 2023-06-30 | 40.02 | $40.18 | 5900 |
| 2023-06-29 | 39.99 | $39.95 | 2500 |
| 2023-06-28 | 39.98 | $40.22 | 3721 |
| 2023-06-27 | 39.95 | $40.21 | 5000 |
| 2023-06-26 | 39.90 | $40.20 | 4000 |
| 2023-06-23 | 39.85 | $40.16 | 4243 |
| 2023-06-22 | 39.81 | $40.12 | 4533 |
| 2023-06-21 | 39.78 | $40.25 | 5100 |
| 2023-06-20 | 39.73 | $40.13 | 4600 |
| 2023-06-16 | 39.70 | $40.11 | 7326 |
| 2023-06-15 | 39.66 | $40.22 | 6332 |
| 2023-06-14 | 39.63 | $40.06 | 6118 |
| 2023-06-13 | 39.60 | $39.96 | 6600 |
| 2023-06-12 | 39.59 | $40.01 | 5839 |
| 2023-06-09 | 39.58 | $39.83 | 4601 |
| 2023-06-08 | 39.60 | $39.84 | 4949 |
| 2023-06-07 | 39.60 | $39.65 | 4300 |
| 2023-06-06 | 39.61 | $39.87 | 3400 |
| 2023-06-05 | 39.61 | $39.75 | 4036 |
| 2023-06-02 | 39.62 | $39.66 | 8220 |
| 2023-06-01 | 39.64 | $39.67 | 7300 |
| 2023-05-31 | 39.66 | $39.60 | 3100 |
| 2023-05-30 | 39.68 | $39.64 | 3400 |
| 2023-05-26 | 39.69 | $39.34 | 3300 |
| 2023-05-25 | 39.74 | $39.21 | 3600 |
| 2023-05-24 | 39.78 | $39.33 | 40023 |
| 2023-05-23 | 39.81 | $39.40 | 2100 |
| 2023-05-22 | 39.85 | $39.37 | 5700 |
| 2023-05-19 | 39.87 | $39.44 | 3200 |
| 2023-05-18 | 39.89 | $39.41 | 3000 |
| 2023-05-17 | 39.91 | $39.53 | 2500 |
| 2023-05-16 | 39.93 | $39.56 | 3500 |
| 2023-05-15 | 39.96 | $39.68 | 4033 |
| 2023-05-12 | 39.97 | $39.86 | 3700 |
| 2023-05-11 | 39.99 | $40.15 | 3100 |
| 2023-05-10 | 40.01 | $39.97 | 3620 |
| 2023-05-09 | 40.03 | $39.79 | 3900 |
| 2023-05-08 | 40.05 | $39.83 | 7100 |
| 2023-05-05 | 40.07 | $39.99 | 2500 |
| 2023-05-04 | 40.10 | $39.93 | 3947 |
| 2023-05-03 | 40.12 | $40.11 | 4000 |
| 2023-05-02 | 40.15 | $39.99 | 4100 |
| 2023-05-01 | 40.17 | $39.83 | 4517 |
| 2023-04-28 | 40.21 | $40.40 | 2900 |
| 2023-04-27 | 40.20 | $39.98 | 1425 |
| 2023-04-26 | 40.21 | $40.00 | 3600 |
| 2023-04-25 | 40.20 | $40.13 | 4100 |
| 2023-04-24 | 40.19 | $39.87 | 4124 |
| 2023-04-21 | 40.20 | $39.80 | 6425 |
| 2023-04-20 | 40.23 | $39.85 | 3742 |
| 2023-04-19 | 40.24 | $39.89 | 3526 |
| 2023-04-18 | 40.24 | $40.05 | 3400 |
| 2023-04-17 | 40.22 | $40.03 | 6700 |
| 2023-04-14 | 40.19 | $40.28 | 3200 |
| 2023-04-13 | 40.17 | $40.39 | 4238 |
| 2023-04-12 | 40.14 | $40.36 | 6425 |
| 2023-04-11 | 40.11 | $40.26 | 5421 |
| 2023-04-10 | 40.09 | $40.31 | 8400 |
| 2023-04-06 | 40.07 | $40.47 | 3600 |
| 2023-04-05 | 40.02 | $40.49 | 3500 |
| 2023-04-04 | 39.98 | $40.54 | 7310 |
| 2023-04-03 | 39.94 | $40.50 | 6346 |
| 2023-03-31 | 39.91 | $40.56 | 5500 |
| 2023-03-30 | 39.88 | $40.29 | 6500 |
| 2023-03-29 | 39.84 | $40.07 | 7124 |
| 2023-03-28 | 39.82 | $39.83 | 3900 |
| 2023-03-27 | 39.82 | $39.99 | 3842 |
| 2023-03-24 | 39.83 | $40.09 | 2808 |
| 2023-03-23 | 39.83 | $40.31 | 4700 |
| 2023-03-22 | 39.83 | $40.15 | 7025 |
| 2023-03-21 | 39.81 | $39.81 | 2718 |
| 2023-03-20 | 39.79 | $39.57 | 3014 |
| 2023-03-17 | 39.82 | $39.57 | 4427 |
| 2023-03-16 | 39.85 | $39.85 | 3220 |
| 2023-03-15 | 39.88 | $39.80 | 4000 |
| 2023-03-14 | 39.91 | $39.74 | 3500 |
| 2023-03-13 | 39.94 | $39.87 | 7919 |
| 2023-03-10 | 39.97 | $39.87 | 5329 |
| 2023-03-09 | 40.01 | $39.59 | 4026 |
| 2023-03-08 | 40.08 | $39.61 | 8110 |
| 2023-03-07 | 40.15 | $39.68 | 4500 |
| 2023-03-06 | 40.22 | $39.88 | 3100 |
| 2023-03-03 | 40.30 | $40.01 | 5008 |
| 2023-03-02 | 40.40 | $39.50 | 5732 |
| 2023-03-01 | 40.52 | $39.63 | 5700 |
| 2023-02-28 | 40.60 | $39.97 | 5300 |
| 2023-02-27 | 40.66 | $40.15 | 4200 |
| 2023-02-24 | 40.74 | $39.96 | 3808 |
| 2023-02-23 | 40.83 | $40.32 | 3316 |
| 2023-02-22 | 40.90 | $39.72 | 2900 |
| 2023-02-21 | 41.00 | $39.57 | 5326 |
| 2023-02-17 | 41.10 | $40.13 | 2700 |
| 2023-02-16 | 41.18 | $40.19 | 5507 |
| 2023-02-15 | 41.25 | $40.34 | 6900 |
| 2023-02-14 | 41.33 | $40.45 | 23000 |
| 2023-02-13 | 41.38 | $40.39 | 5500 |
| 2023-02-10 | 41.43 | $40.41 | 4500 |
| 2023-02-09 | 41.48 | $40.74 | 6600 |
| 2023-02-08 | 41.50 | $40.98 | 5900 |
| 2023-02-07 | 41.48 | $41.04 | 5200 |
| 2023-02-06 | 41.47 | $40.93 | 4900 |
| 2023-02-03 | 41.47 | $41.50 | 4700 |
| 2023-02-02 | 41.40 | $42.05 | 7010 |
| 2023-02-01 | 41.33 | $41.86 | 3900 |
| 2023-01-31 | 41.24 | $41.37 | 5847 |
| 2023-01-30 | 41.17 | $41.16 | 5812 |
| 2023-01-27 | 41.12 | $41.65 | 5240 |
| 2023-01-26 | 41.03 | $41.76 | 5502 |
| 2023-01-25 | 40.94 | $41.74 | 5400 |
| 2023-01-24 | 40.87 | $41.70 | 2900 |
| 2023-01-23 | 40.82 | $41.63 | 4700 |
| 2023-01-20 | 40.78 | $41.62 | 4830 |
| 2023-01-19 | 40.72 | $41.75 | 4445 |
| 2023-01-18 | 40.66 | $41.84 | 5502 |
| 2023-01-17 | 40.60 | $41.40 | 4700 |
| 2023-01-13 | 40.58 | $41.41 | 3313 |
| 2023-01-12 | 40.57 | $41.50 | 9100 |
| 2023-01-11 | 40.55 | $41.07 | 2600 |
| 2023-01-10 | 40.54 | $40.58 | 3200 |
| 2023-01-09 | 40.55 | $40.83 | 4700 |
| 2023-01-06 | 40.55 | $40.90 | 4038 |
| 2023-01-05 | 40.56 | $40.24 | 4921 |
| 2023-01-04 | 40.57 | $40.52 | 6200 |
| 2023-01-03 | 40.58 | $40.13 | 6542 |
| 2022-12-30 | 40.63 | $39.90 | 3000 |
| 2022-12-29 | 40.70 | $40.14 | 4125 |
| 2022-12-28 | 40.73 | $39.84 | 4800 |
| 2022-12-27 | 40.76 | $39.99 | 3600 |
| 2022-12-23 | 40.77 | $40.39 | 5112 |
| 2022-12-22 | 40.76 | $40.69 | 3500 |
| 2022-12-21 | 40.74 | $40.88 | 4819 |
| 2022-12-20 | 40.69 | $40.32 | 5425 |
| 2022-12-19 | 40.66 | $40.53 | 3503 |
| 2022-12-16 | 40.61 | $40.74 | 6848 |
| 2022-12-15 | 40.54 | $40.99 | 5100 |
| 2022-12-14 | 40.48 | $41.17 | 5918 |
| 2022-12-13 | 40.42 | $41.20 | 5017 |
| 2022-12-12 | 40.32 | $40.76 | 6037 |
| 2022-12-09 | 40.25 | $40.74 | 2926 |
| 2022-12-08 | 40.19 | $40.98 | 2705 |
| 2022-12-07 | 40.03 | $41.07 | 2200 |
| 2022-12-06 | 39.89 | $40.46 | 3201 |
| 2022-12-05 | 39.77 | $40.60 | 8900 |
| 2022-12-02 | 39.63 | $41.21 | 7133 |
| 2022-12-01 | 39.44 | $41.35 | 20418 |
| 2022-11-30 | 39.25 | $40.74 | 3939 |
| 2022-11-29 | 39.10 | $40.35 | 3726 |
| 2022-11-28 | 38.95 | $40.15 | 3608 |
| 2022-11-25 | 38.83 | $40.26 | 2000 |
| 2022-11-23 | 38.70 | $40.24 | 6400 |
| 2022-11-22 | 38.57 | $39.96 | 7507 |
| 2022-11-21 | 38.44 | $39.62 | 5314 |
| 2022-11-18 | 38.29 | $39.53 | 3200 |
| 2022-11-17 | 38.14 | $39.44 | 7600 |
| 2022-11-16 | 37.98 | $39.81 | 3400 |
| 2022-11-15 | 37.82 | $39.83 | 14047 |
| 2022-11-14 | 37.69 | $39.20 | 4400 |
| 2022-11-11 | 37.57 | $39.52 | 4343 |
| 2022-11-10 | 37.45 | $39.52 | 4000 |
| 2022-11-09 | 37.31 | $37.77 | 4620 |
| 2022-11-08 | 37.28 | $38.26 | 6500 |
| 2022-11-07 | 37.22 | $37.95 | 7735 |
| 2022-11-04 | 37.18 | $37.97 | 6000 |
| 2022-11-03 | 37.14 | $37.33 | 16549 |
| 2022-11-02 | 37.17 | $37.50 | 20700 |
| 2022-11-01 | 37.19 | $37.84 | 5800 |
| 2022-10-31 | 37.22 | $37.24 | 5300 |
| 2022-10-28 | 37.24 | $37.77 | 3228 |
| 2022-10-27 | 37.22 | $37.76 | 4200 |
| 2022-10-26 | 37.20 | $37.58 | 14700 |
| 2022-10-25 | 37.22 | $37.30 | 5220 |
| 2022-10-24 | 37.21 | $36.58 | 8600 |
| 2022-10-21 | 37.26 | $36.62 | 10700 |
| 2022-10-20 | 37.35 | $36.24 | 10700 |
| 2022-10-19 | 37.49 | $36.59 | 9300 |
| 2022-10-18 | 37.63 | $37.20 | 10113 |
| 2022-10-17 | 37.74 | $36.82 | 92605 |
| 2022-10-14 | 37.88 | $37.11 | 811600 |
| 2022-10-13 | 38.01 | $36.85 | 1900 |
| 2022-10-12 | 38.16 | $37.04 | 1800 |
| 2022-10-11 | 38.30 | $37.02 | 593106 |
| 2022-10-10 | 38.44 | $37.15 | 2237 |
| 2022-10-07 | 38.61 | $37.32 | 2600 |
| 2022-10-06 | 38.76 | $37.79 | 3249 |
| 2022-10-05 | 38.89 | $37.94 | 3433 |
| 2022-10-04 | 39.00 | $38.43 | 3509 |
| 2022-10-03 | 39.06 | $37.75 | 4700 |
| 2022-09-30 | 39.17 | $37.37 | 3800 |
| 2022-09-29 | 39.29 | $37.39 | 4000 |
| 2022-09-28 | 39.43 | $37.89 | 4000 |
| 2022-09-27 | 39.56 | $37.02 | 6115 |
| 2022-09-26 | 39.74 | $37.60 | 8204 |
| 2022-09-23 | 39.90 | $38.57 | 7400 |
| 2022-09-22 | 40.04 | $39.03 | 4700 |
| 2022-09-21 | 40.13 | $39.31 | 2100 |
| 2022-09-20 | 40.22 | $39.38 | 5521 |
| 2022-09-19 | 40.27 | $39.72 | 3800 |
| 2022-09-16 | 40.32 | $39.58 | 3100 |
| 2022-09-15 | 40.41 | $39.84 | 3016 |
| 2022-09-14 | 40.50 | $39.81 | 2025 |
| 2022-09-13 | 40.61 | $39.85 | 2500 |
| 2022-09-12 | 40.73 | $40.53 | 2245 |
| 2022-09-09 | 40.84 | $40.49 | 2505 |
| 2022-09-08 | 40.92 | $40.26 | 3239 |
| 2022-09-07 | 41.02 | $40.20 | 2200 |
| 2022-09-06 | 41.09 | $39.58 | 3600 |
| 2022-09-02 | 41.22 | $39.99 | 3000 |
| 2022-09-01 | 41.30 | $39.79 | 3515 |
| 2022-08-31 | 41.40 | $40.13 | 2100 |
| 2022-08-30 | 41.47 | $40.48 | 3445 |
| 2022-08-29 | 41.49 | $40.56 | 4043 |
| 2022-08-26 | 41.53 | $40.82 | 2300 |
| 2022-08-25 | 41.57 | $41.40 | 2900 |
| 2022-08-24 | 41.56 | $40.97 | 2300 |
| 2022-08-23 | 41.55 | $40.99 | 3200 |
| 2022-08-22 | 41.51 | $40.35 | 1924 |
| 2022-08-19 | 41.52 | $40.79 | 6643 |
| 2022-08-18 | 41.51 | $41.43 | 1900 |
| 2022-08-17 | 41.44 | $41.53 | 2200 |
| 2022-08-16 | 41.36 | $42.00 | 2100 |
| 2022-08-15 | 41.23 | $42.39 | 2318 |
| 2022-08-12 | 41.06 | $42.57 | 2500 |
| 2022-08-11 | 40.88 | $42.16 | 3138 |
| 2022-08-10 | 40.70 | $42.32 | 1600 |
| 2022-08-09 | 40.55 | $41.60 | 1233 |
| 2022-08-08 | 40.44 | $42.20 | 3400 |
| 2022-08-05 | 40.31 | $41.57 | 1518 |
| 2022-08-04 | 40.23 | $41.72 | 2600 |
| 2022-08-03 | 40.15 | $41.61 | 2100 |
| 2022-08-02 | 40.08 | $40.88 | 3600 |
| 2022-08-01 | 40.06 | $41.35 | 2743 |
| 2022-07-29 | 40.02 | $41.50 | 1400 |
| 2022-07-28 | 39.97 | $41.32 | 2234 |
| 2022-07-27 | 39.91 | $40.73 | 3400 |
| 2022-07-26 | 39.88 | $40.18 | 7202 |
| 2022-07-25 | 39.89 | $40.57 | 8700 |
| 2022-07-22 | 39.91 | $40.50 | 11600 |
| 2022-07-21 | 39.93 | $40.10 | 8900 |
| 2022-07-20 | 39.96 | $39.86 | 8527 |
| 2022-07-19 | 40.00 | $39.49 | 10114 |
| 2022-07-18 | 40.07 | $39.01 | 12800 |
| 2022-07-15 | 40.14 | $38.97 | 19924 |
| 2022-07-14 | 40.27 | $38.59 | 18600 |
| 2022-07-13 | 40.35 | $39.23 | 14400 |
| 2022-07-12 | 40.40 | $39.36 | 341000 |
| 2022-07-11 | 40.50 | $39.62 | 7847 |
| 2022-07-08 | 40.62 | $40.00 | 5632 |
| 2022-07-07 | 40.75 | $40.19 | 4319 |
| 2022-07-06 | 40.88 | $40.13 | 4900 |
| 2022-07-05 | 41.01 | $40.46 | 5418 |
| 2022-07-01 | 41.15 | $40.68 | 3628 |
| 2022-06-30 | 41.30 | $40.32 | 16222 |
| 2022-06-29 | 41.43 | $40.18 | 4803 |
| 2022-06-28 | 41.59 | $40.12 | 8600 |
| 2022-06-27 | 41.78 | $40.45 | 4800 |
| 2022-06-24 | 41.93 | $40.97 | 10100 |
| 2022-06-23 | 42.04 | $40.93 | 9815 |
| 2022-06-22 | 42.14 | $40.68 | 6100 |
| 2022-06-21 | 42.24 | $40.67 | 7718 |
| 2022-06-17 | 42.33 | $40.78 | 9139 |
| 2022-06-16 | 42.40 | $40.50 | 10100 |
| 2022-06-15 | 42.48 | $41.50 | 11043 |
| 2022-06-14 | 42.51 | $40.26 | 12338 |
| 2022-06-13 | 42.61 | $40.17 | 13300 |
| 2022-06-10 | 42.72 | $41.37 | 8409 |
| 2022-06-09 | 42.77 | $42.12 | 18407 |
| 2022-06-08 | 42.78 | $42.49 | 11600 |
| 2022-06-07 | 42.77 | $42.90 | 17106 |
| 2022-06-06 | 42.72 | $42.70 | 11709 |
| 2022-06-03 | 42.70 | $43.20 | 11033 |
| 2022-06-02 | 42.69 | $43.61 | 10600 |
| 2022-06-01 | 42.69 | $43.08 | 7300 |
| 2022-05-31 | 42.68 | $43.38 | 11800 |
| 2022-05-27 | 42.66 | $43.74 | 12424 |
| 2022-05-26 | 42.63 | $43.48 | 9800 |
| 2022-05-25 | 42.65 | $43.31 | 6809 |
| 2022-05-24 | 42.68 | $42.90 | 12213 |
| 2022-05-23 | 42.73 | $42.73 | 15700 |
| 2022-05-20 | 42.80 | $42.46 | 12600 |
| 2022-05-19 | 42.87 | $42.12 | 5000 |
| 2022-05-18 | 42.98 | $41.99 | 9800 |
| 2022-05-17 | 43.10 | $42.28 | 26106 |
| 2022-05-16 | 43.21 | $42.15 | 7800 |
| 2022-05-13 | 43.32 | $42.33 | 8900 |
| 2022-05-12 | 43.43 | $42.36 | 8700 |
| 2022-05-11 | 43.56 | $42.35 | 7000 |
| 2022-05-10 | 43.69 | $42.25 | 8827 |
| 2022-05-09 | 43.81 | $41.97 | 26400 |
| 2022-05-06 | 43.98 | $42.40 | 3802 |
| 2022-05-05 | 44.14 | $42.92 | 2900 |
| 2022-05-04 | 44.29 | $43.53 | 2620 |
| 2022-05-03 | 44.40 | $42.90 | 5800 |
| 2022-05-02 | 44.59 | $42.96 | 2024 |
| 2022-04-29 | 44.76 | $43.20 | 6000 |
| 2022-04-28 | 44.92 | $43.94 | 3233 |
| 2022-04-27 | 45.04 | $43.80 | 18100 |
| 2022-04-26 | 45.16 | $43.88 | 4900 |
| 2022-04-25 | 45.26 | $44.22 | 1448 |
| 2022-04-22 | 45.32 | $43.85 | 3602 |
| 2022-04-21 | 45.40 | $44.22 | 4531 |
| 2022-04-20 | 45.45 | $44.57 | 6240 |
| 2022-04-19 | 45.48 | $44.31 | 7200 |
| 2022-04-18 | 45.54 | $44.52 | 2900 |
| 2022-04-14 | 45.62 | $44.54 | 2847 |
| 2022-04-13 | 45.71 | $44.94 | 2200 |
| 2022-04-12 | 45.75 | $44.83 | 3830 |
| 2022-04-11 | 45.76 | $44.72 | 1821 |
| 2022-04-08 | 45.77 | $45.27 | 2845 |
| 2022-04-07 | 45.76 | $45.59 | 3600 |
| 2022-04-06 | 45.75 | $45.91 | 10736 |
| 2022-04-05 | 45.72 | $45.90 | 3700 |
| 2022-04-04 | 45.69 | $46.61 | 13339 |
| 2022-04-01 | 45.59 | $46.38 | 1802 |
| 2022-03-31 | 45.53 | $46.34 | 1500 |
| 2022-03-30 | 45.52 | $46.33 | 4800 |
| 2022-03-29 | 45.52 | $46.24 | 14700 |
| 2022-03-28 | 45.54 | $45.91 | 5544 |
| 2022-03-25 | 45.60 | $45.33 | 13219 |
| 2022-03-24 | 45.74 | $45.45 | 3700 |
| 2022-03-23 | 45.84 | $45.26 | 5700 |
| 2022-03-22 | 46.01 | $45.30 | 3900 |
| 2022-03-21 | 46.21 | $45.39 | 3826 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
41.79
2026-08-04
Close Price
$41.72
Vol: 2604
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
37.34
Average
40.89
Maximum
46.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-04 | 41.79 | $41.72 | 2604 |
| 2026-08-03 | 41.80 | $41.57 | 4227 |
| 2026-07-31 | 41.82 | $41.55 | 4700 |
| 2026-07-30 | 41.85 | $41.56 | 1427 |
| 2026-07-29 | 41.88 | $41.46 | 1911 |
| 2026-07-28 | 41.93 | $41.74 | 924 |
| 2026-07-27 | 41.95 | $41.72 | 3200 |
| 2026-07-24 | 41.97 | $41.56 | 1735 |
| 2026-07-23 | 42.02 | $41.52 | 2519 |
| 2026-07-22 | 42.07 | $41.73 | 2322 |
| 2026-07-21 | 42.10 | $41.87 | 1800 |
| 2026-07-20 | 42.13 | $41.88 | 3300 |
| 2026-07-17 | 42.15 | $41.97 | 1537 |
| 2026-07-16 | 42.17 | $41.98 | 1500 |
| 2026-07-15 | 42.19 | $42.03 | 1332 |
| 2026-07-14 | 42.21 | $41.96 | 1700 |
| 2026-07-13 | 42.24 | $41.90 | 3414 |
| 2026-07-10 | 42.27 | $42.15 | 2900 |
| 2026-07-09 | 42.29 | $42.13 | 1103 |
| 2026-07-08 | 42.30 | $42.02 | 2800 |
| 2026-07-07 | 42.33 | $42.15 | 2620 |
| 2026-07-06 | 42.35 | $42.31 | 3231 |
| 2026-07-02 | 42.36 | $42.29 | 8300 |
| 2026-07-01 | 42.36 | $42.17 | 1706 |
| 2026-06-30 | 42.39 | $42.48 | 4440 |
| 2026-06-29 | 42.38 | $42.60 | 2100 |
| 2026-06-26 | 42.35 | $42.54 | 1300 |
| 2026-06-25 | 42.33 | $42.54 | 1800 |
| 2026-06-24 | 42.31 | $42.53 | 1418 |
| 2026-06-23 | 42.29 | $42.41 | 4600 |
| 2026-06-22 | 42.27 | $42.43 | 3126 |
| 2026-06-18 | 42.26 | $42.59 | 1648 |
| 2026-06-17 | 42.22 | $42.40 | 2038 |
| 2026-06-16 | 42.20 | $42.56 | 5223 |
| 2026-06-15 | 42.17 | $42.56 | 2223 |
| 2026-06-12 | 42.13 | $42.39 | 1900 |
| 2026-06-11 | 42.10 | $42.36 | 1500 |
| 2026-06-10 | 42.07 | $41.93 | 1323 |
| 2026-06-09 | 42.08 | $42.06 | 2017 |
| 2026-06-08 | 42.09 | $41.96 | 5400 |
| 2026-06-05 | 42.10 | $42.01 | 2417 |
| 2026-06-04 | 42.11 | $42.30 | 2100 |
| 2026-06-03 | 42.09 | $42.15 | 3108 |
| 2026-06-02 | 42.08 | $42.32 | 4100 |
| 2026-06-01 | 42.06 | $42.18 | 4831 |
| 2026-05-29 | 42.05 | $42.41 | 1500 |
| 2026-05-28 | 42.01 | $42.30 | 2924 |
| 2026-05-27 | 41.98 | $42.21 | 3910 |
| 2026-05-26 | 41.95 | $42.05 | 13900 |
| 2026-05-22 | 41.94 | $41.85 | 2400 |
| 2026-05-21 | 41.95 | $41.79 | 2700 |
| 2026-05-20 | 41.97 | $41.74 | 2100 |
| 2026-05-19 | 41.99 | $41.47 | 3700 |
| 2026-05-18 | 42.05 | $41.68 | 6528 |
| 2026-05-15 | 42.08 | $41.74 | 3500 |
| 2026-05-14 | 42.12 | $42.05 | 2058 |
| 2026-05-13 | 42.13 | $42.00 | 2700 |
| 2026-05-12 | 42.14 | $42.11 | 4744 |
| 2026-05-11 | 42.15 | $42.26 | 4400 |
| 2026-05-08 | 42.13 | $42.32 | 3200 |
| 2026-05-07 | 42.11 | $42.15 | 3700 |
| 2026-05-06 | 42.11 | $42.31 | 3700 |
| 2026-05-05 | 42.09 | $41.98 | 3314 |
| 2026-05-04 | 42.10 | $41.85 | 6200 |
| 2026-05-01 | 42.13 | $42.04 | 3224 |
| 2026-04-30 | 42.14 | $42.16 | 3615 |
| 2026-04-29 | 42.13 | $42.04 | 2200 |
| 2026-04-28 | 42.14 | $42.19 | 2400 |
| 2026-04-27 | 42.14 | $42.27 | 3000 |
| 2026-04-24 | 42.12 | $42.35 | 1744 |
| 2026-04-23 | 42.10 | $42.29 | 1600 |
| 2026-04-22 | 42.08 | $42.43 | 2025 |
| 2026-04-21 | 42.04 | $42.33 | 4800 |
| 2026-04-20 | 42.01 | $42.51 | 3549 |
| 2026-04-17 | 41.96 | $42.53 | 3845 |
| 2026-04-16 | 41.90 | $42.24 | 3329 |
| 2026-04-15 | 41.86 | $42.39 | 2000 |
| 2026-04-14 | 41.81 | $42.43 | 3116 |
| 2026-04-13 | 41.74 | $42.27 | 3500 |
| 2026-04-10 | 41.69 | $42.03 | 2034 |
| 2026-04-09 | 41.65 | $42.00 | 3247 |
| 2026-04-08 | 41.62 | $41.83 | 9743 |
| 2026-04-07 | 41.59 | $41.43 | 3500 |
| 2026-04-06 | 41.61 | $41.39 | 4137 |
| 2026-04-02 | 41.63 | $41.42 | 6101 |
| 2026-04-01 | 41.66 | $41.30 | 1700 |
| 2026-03-31 | 41.69 | $41.40 | 7312 |
| 2026-03-30 | 41.73 | $41.01 | 6236 |
| 2026-03-27 | 41.80 | $40.96 | 62237 |
| 2026-03-26 | 41.89 | $41.33 | 4700 |
| 2026-03-25 | 41.95 | $41.62 | 3901 |
| 2026-03-24 | 41.98 | $41.22 | 5123 |
| 2026-03-23 | 42.06 | $41.46 | 4715 |
| 2026-03-20 | 42.13 | $41.10 | 5930 |
| 2026-03-19 | 42.23 | $41.70 | 5505 |
| 2026-03-18 | 42.29 | $41.64 | 1408 |
| 2026-03-17 | 42.36 | $41.92 | 2816 |
| 2026-03-16 | 42.40 | $41.78 | 3633 |
| 2026-03-13 | 42.47 | $41.69 | 5200 |
| 2026-03-12 | 42.55 | $41.86 | 2419 |
| 2026-03-11 | 42.62 | $42.21 | 900 |
| 2026-03-10 | 42.67 | $42.33 | 1800 |
| 2026-03-09 | 42.70 | $42.29 | 5605 |
| 2026-03-06 | 42.75 | $42.19 | 4726 |
| 2026-03-05 | 42.81 | $42.53 | 2859 |
| 2026-03-04 | 42.84 | $42.66 | 2100 |
| 2026-03-03 | 42.85 | $42.57 | 9900 |
| 2026-03-02 | 42.88 | $42.73 | 4830 |
| 2026-02-27 | 42.90 | $43.13 | 2000 |
| 2026-02-26 | 42.88 | $43.08 | 3605 |
| 2026-02-25 | 42.85 | $43.11 | 3200 |
| 2026-02-24 | 42.83 | $43.06 | 2500 |
| 2026-02-23 | 42.80 | $43.13 | 112110 |
| 2026-02-20 | 42.77 | $43.00 | 2605 |
| 2026-02-19 | 42.74 | $43.03 | 5000 |
| 2026-02-18 | 42.71 | $43.01 | 2800 |
| 2026-02-17 | 42.68 | $43.00 | 4200 |
| 2026-02-13 | 42.65 | $42.99 | 4800 |
| 2026-02-12 | 42.61 | $42.90 | 1700 |
| 2026-02-11 | 42.58 | $42.77 | 2000 |
| 2026-02-10 | 42.56 | $42.78 | 3119 |
| 2026-02-09 | 42.54 | $42.67 | 4700 |
| 2026-02-06 | 42.53 | $42.61 | 4009 |
| 2026-02-05 | 42.52 | $42.55 | 4200 |
| 2026-02-04 | 42.52 | $42.41 | 2600 |
| 2026-02-03 | 42.53 | $42.39 | 4000 |
| 2026-02-02 | 42.54 | $42.41 | 6800 |
| 2026-01-30 | 42.56 | $42.62 | 2214 |
| 2026-01-29 | 42.55 | $42.62 | 3100 |
| 2026-01-28 | 42.54 | $42.62 | 5933 |
| 2026-01-27 | 42.53 | $42.64 | 2848 |
| 2026-01-26 | 42.52 | $42.66 | 3115 |
| 2026-01-23 | 42.51 | $42.61 | 2248 |
| 2026-01-22 | 42.50 | $42.53 | 4012 |
| 2026-01-21 | 42.49 | $42.48 | 13521 |
| 2026-01-20 | 42.50 | $42.13 | 30727 |
| 2026-01-16 | 42.53 | $42.51 | 2224 |
| 2026-01-15 | 42.54 | $42.54 | 4400 |
| 2026-01-14 | 42.54 | $42.51 | 5340 |
| 2026-01-13 | 42.54 | $42.44 | 4600 |
| 2026-01-12 | 42.55 | $42.44 | 15400 |
| 2026-01-09 | 42.56 | $42.52 | 7318 |
| 2026-01-08 | 42.57 | $42.39 | 5400 |
| 2026-01-07 | 42.59 | $42.44 | 5124 |
| 2026-01-06 | 42.60 | $42.50 | 4600 |
| 2026-01-05 | 42.61 | $42.54 | 17200 |
| 2026-01-02 | 42.62 | $42.46 | 5300 |
| 2025-12-31 | 42.64 | $42.45 | 1538 |
| 2025-12-30 | 42.65 | $42.74 | 2900 |
| 2025-12-29 | 42.65 | $42.79 | 3400 |
| 2025-12-26 | 42.63 | $42.74 | 3133 |
| 2025-12-24 | 42.62 | $42.77 | 1546 |
| 2025-12-23 | 42.60 | $42.65 | 3600 |
| 2025-12-22 | 42.60 | $42.65 | 2800 |
| 2025-12-19 | 42.59 | $42.64 | 2000 |
| 2025-12-18 | 42.59 | $42.73 | 2511 |
| 2025-12-17 | 42.57 | $42.56 | 3727 |
| 2025-12-16 | 42.57 | $42.68 | 2100 |
| 2025-12-15 | 42.56 | $42.59 | 2200 |
| 2025-12-12 | 42.56 | $42.53 | 2325 |
| 2025-12-11 | 42.56 | $42.53 | 1900 |
| 2025-12-10 | 42.57 | $42.51 | 1300 |
| 2025-12-09 | 42.57 | $42.39 | 2000 |
| 2025-12-08 | 42.59 | $42.42 | 4000 |
| 2025-12-05 | 42.61 | $42.58 | 1348 |
| 2025-12-04 | 42.61 | $42.65 | 2700 |
| 2025-12-03 | 42.61 | $42.72 | 4000 |
| 2025-12-02 | 42.60 | $42.62 | 4200 |
| 2025-12-01 | 42.60 | $42.45 | 2047 |
| 2025-11-28 | 42.61 | $42.80 | 1400 |
| 2025-11-26 | 42.59 | $42.79 | 1000 |
| 2025-11-25 | 42.57 | $42.73 | 1012 |
| 2025-11-24 | 42.56 | $42.67 | 3248 |
| 2025-11-21 | 42.54 | $42.58 | 2500 |
| 2025-11-20 | 42.54 | $42.51 | 1331 |
| 2025-11-19 | 42.54 | $42.57 | 1700 |
| 2025-11-18 | 42.54 | $42.53 | 4226 |
| 2025-11-17 | 42.54 | $42.57 | 2206 |
| 2025-11-14 | 42.54 | $42.54 | 949 |
| 2025-11-13 | 42.54 | $42.55 | 1400 |
| 2025-11-12 | 42.54 | $42.72 | 2700 |
| 2025-11-11 | 42.52 | $42.74 | 1014 |
| 2025-11-10 | 42.49 | $42.63 | 3200 |
| 2025-11-07 | 42.48 | $42.54 | 1308 |
| 2025-11-06 | 42.47 | $42.57 | 2544 |
| 2025-11-05 | 42.46 | $42.41 | 1703 |
| 2025-11-04 | 42.47 | $42.50 | 3144 |
| 2025-11-03 | 42.46 | $42.54 | 6447 |
| 2025-10-31 | 42.46 | $42.88 | 3906 |
| 2025-10-30 | 42.41 | $42.73 | 3800 |
| 2025-10-29 | 42.38 | $42.83 | 3600 |
| 2025-10-28 | 42.33 | $42.98 | 2114 |
| 2025-10-27 | 42.26 | $42.95 | 2033 |
| 2025-10-24 | 42.19 | $42.47 | 1300 |
| 2025-10-23 | 42.16 | $42.35 | 1500 |
| 2025-10-22 | 42.14 | $42.40 | 1100 |
| 2025-10-21 | 42.11 | $42.48 | 1541 |
| 2025-10-20 | 42.08 | $42.43 | 4833 |
| 2025-10-17 | 42.04 | $42.22 | 4331 |
| 2025-10-16 | 42.02 | $42.26 | 2600 |
| 2025-10-15 | 41.99 | $42.18 | 3100 |
| 2025-10-14 | 41.97 | $41.97 | 5717 |
| 2025-10-13 | 41.97 | $42.11 | 1600 |
| 2025-10-10 | 41.96 | $41.85 | 1517 |
| 2025-10-09 | 41.97 | $42.02 | 2441 |
| 2025-10-08 | 41.97 | $41.99 | 1300 |
| 2025-10-07 | 41.96 | $41.97 | 2200 |
| 2025-10-06 | 41.96 | $42.16 | 40800 |
| 2025-10-03 | 41.94 | $41.97 | 4109 |
| 2025-10-02 | 41.94 | $41.94 | 8745 |
| 2025-10-01 | 41.94 | $41.87 | 3807 |
| 2025-09-30 | 41.95 | $41.98 | 3116 |
| 2025-09-29 | 41.95 | $42.08 | 3000 |
| 2025-09-26 | 41.93 | $42.04 | 1400 |
| 2025-09-25 | 41.92 | $42.09 | 1209 |
| 2025-09-24 | 41.90 | $42.24 | 2426 |
| 2025-09-23 | 41.87 | $42.21 | 1500 |
| 2025-09-22 | 41.83 | $42.06 | 1500 |
| 2025-09-19 | 41.81 | $41.83 | 2300 |
| 2025-09-18 | 41.80 | $41.90 | 1900 |
| 2025-09-17 | 41.79 | $42.11 | 1900 |
| 2025-09-16 | 41.76 | $42.11 | 3200 |
| 2025-09-15 | 41.72 | $42.14 | 3645 |
| 2025-09-12 | 41.68 | $42.06 | 1733 |
| 2025-09-11 | 41.64 | $42.16 | 3334 |
| 2025-09-10 | 41.58 | $42.04 | 4700 |
| 2025-09-09 | 41.53 | $41.78 | 2801 |
| 2025-09-08 | 41.51 | $41.82 | 4000 |
| 2025-09-05 | 41.48 | $41.87 | 1609 |
| 2025-09-04 | 41.43 | $41.56 | 5900 |
| 2025-09-03 | 41.42 | $41.43 | 1300 |
| 2025-09-02 | 41.42 | $41.24 | 4200 |
| 2025-08-29 | 41.44 | $41.61 | 1525 |
| 2025-08-28 | 41.42 | $41.69 | 1317 |
| 2025-08-27 | 41.39 | $41.46 | 1248 |
| 2025-08-26 | 41.39 | $41.51 | 2230 |
| 2025-08-25 | 41.37 | $41.54 | 3500 |
| 2025-08-22 | 41.35 | $41.67 | 1440 |
| 2025-08-21 | 41.32 | $41.39 | 2300 |
| 2025-08-20 | 41.31 | $41.53 | 3901 |
| 2025-08-19 | 41.29 | $41.60 | 2226 |
| 2025-08-18 | 41.26 | $41.54 | 3120 |
| 2025-08-15 | 41.23 | $41.51 | 1505 |
| 2025-08-14 | 41.20 | $41.57 | 1935 |
| 2025-08-13 | 41.16 | $41.64 | 1408 |
| 2025-08-12 | 41.11 | $41.47 | 1616 |
| 2025-08-11 | 41.07 | $41.34 | 5500 |
| 2025-08-08 | 41.05 | $41.29 | 2046 |
| 2025-08-07 | 41.02 | $41.29 | 3840 |
| 2025-08-06 | 40.99 | $41.24 | 3317 |
| 2025-08-05 | 40.97 | $41.23 | 2300 |
| 2025-08-04 | 40.94 | $41.23 | 4123 |
| 2025-08-01 | 40.91 | $41.06 | 1335 |
| 2025-07-31 | 40.89 | $41.11 | 1600 |
| 2025-07-30 | 40.87 | $41.12 | 4900 |
| 2025-07-29 | 40.84 | $41.20 | 2805 |
| 2025-07-28 | 40.80 | $41.06 | 3115 |
| 2025-07-25 | 40.78 | $41.07 | 1100 |
| 2025-07-24 | 40.74 | $40.94 | 2400 |
| 2025-07-23 | 40.72 | $40.93 | 944 |
| 2025-07-22 | 40.70 | $40.94 | 1631 |
| 2025-07-21 | 40.68 | $40.83 | 1900 |
| 2025-07-18 | 40.66 | $40.71 | 1900 |
| 2025-07-17 | 40.66 | $40.61 | 1917 |
| 2025-07-16 | 40.66 | $40.58 | 2628 |
| 2025-07-15 | 40.67 | $40.56 | 2300 |
| 2025-07-14 | 40.68 | $40.69 | 1900 |
| 2025-07-11 | 40.68 | $40.65 | 2600 |
| 2025-07-10 | 40.68 | $40.86 | 3700 |
| 2025-07-09 | 40.66 | $40.89 | 2435 |
| 2025-07-08 | 40.64 | $40.64 | 2000 |
| 2025-07-07 | 40.64 | $40.81 | 5100 |
| 2025-07-03 | 40.62 | $40.96 | 2004 |
| 2025-07-02 | 40.59 | $40.91 | 10829 |
| 2025-07-01 | 40.55 | $40.89 | 4100 |
| 2025-06-30 | 40.52 | $41.01 | 2300 |
| 2025-06-27 | 40.46 | $40.83 | 1000 |
| 2025-06-26 | 40.43 | $40.85 | 2127 |
| 2025-06-25 | 40.38 | $40.74 | 4300 |
| 2025-06-24 | 40.34 | $40.76 | 2400 |
| 2025-06-23 | 40.30 | $40.52 | 6700 |
| 2025-06-20 | 40.28 | $40.43 | 3700 |
| 2025-06-18 | 40.26 | $40.40 | 4500 |
| 2025-06-17 | 40.25 | $40.44 | 5600 |
| 2025-06-16 | 40.23 | $40.39 | 4405 |
| 2025-06-13 | 40.21 | $40.36 | 2800 |
| 2025-06-12 | 40.19 | $40.57 | 1634 |
| 2025-06-11 | 40.15 | $40.49 | 3300 |
| 2025-06-10 | 40.12 | $40.38 | 2900 |
| 2025-06-09 | 40.09 | $40.20 | 7711 |
| 2025-06-06 | 40.08 | $40.17 | 11400 |
| 2025-06-05 | 40.07 | $40.23 | 8900 |
| 2025-06-04 | 40.05 | $40.31 | 10723 |
| 2025-06-03 | 40.02 | $40.18 | 9800 |
| 2025-06-02 | 40.01 | $40.03 | 15548 |
| 2025-05-30 | 40.01 | $40.27 | 6921 |
| 2025-05-29 | 39.98 | $40.30 | 10718 |
| 2025-05-28 | 39.94 | $40.15 | 11500 |
| 2025-05-27 | 39.92 | $40.12 | 8800 |
| 2025-05-23 | 39.90 | $39.87 | 3700 |
| 2025-05-22 | 39.90 | $39.83 | 3520 |
| 2025-05-21 | 39.91 | $39.71 | 4600 |
| 2025-05-20 | 39.93 | $40.07 | 3900 |
| 2025-05-19 | 39.92 | $40.09 | 4225 |
| 2025-05-16 | 39.90 | $40.07 | 2944 |
| 2025-05-15 | 39.88 | $40.01 | 2842 |
| 2025-05-14 | 39.87 | $39.84 | 1900 |
| 2025-05-13 | 39.87 | $39.99 | 3400 |
| 2025-05-12 | 39.86 | $39.95 | 4600 |
| 2025-05-09 | 39.85 | $39.78 | 7011 |
| 2025-05-08 | 39.86 | $39.74 | 18600 |
| 2025-05-07 | 39.87 | $39.89 | 3200 |
| 2025-05-06 | 39.87 | $39.75 | 3348 |
| 2025-05-05 | 39.88 | $39.57 | 4400 |
| 2025-05-02 | 39.91 | $39.67 | 15800 |
| 2025-05-01 | 39.94 | $39.72 | 1529 |
| 2025-04-30 | 39.96 | $40.33 | 1900 |
| 2025-04-29 | 39.92 | $40.42 | 4200 |
| 2025-04-28 | 39.87 | $40.33 | 3532 |
| 2025-04-25 | 39.82 | $40.30 | 12817 |
| 2025-04-24 | 39.77 | $40.16 | 8500 |
| 2025-04-23 | 39.73 | $39.70 | 1.2M |
| 2025-04-22 | 39.73 | $39.61 | 4800 |
| 2025-04-21 | 39.75 | $39.27 | 7700 |
| 2025-04-17 | 39.80 | $39.63 | 4407 |
| 2025-04-16 | 39.82 | $39.58 | 7000 |
| 2025-04-15 | 39.84 | $39.57 | 6446 |
| 2025-04-14 | 39.87 | $39.41 | 5900 |
| 2025-04-11 | 39.92 | $38.99 | 6906 |
| 2025-04-10 | 40.01 | $38.92 | 14200 |
| 2025-04-09 | 40.13 | $39.56 | 22100 |
| 2025-04-08 | 40.19 | $38.82 | 15828 |
| 2025-04-07 | 40.33 | $39.19 | 30710 |
| 2025-04-04 | 40.45 | $39.80 | 11400 |
| 2025-04-03 | 40.52 | $40.28 | 7531 |
| 2025-04-02 | 40.55 | $40.44 | 6900 |
| 2025-04-01 | 40.56 | $40.47 | 6200 |
| 2025-03-31 | 40.57 | $40.52 | 5839 |
| 2025-03-28 | 40.58 | $40.44 | 6100 |
| 2025-03-27 | 40.59 | $40.39 | 3200 |
| 2025-03-26 | 40.61 | $40.46 | 4700 |
| 2025-03-25 | 40.63 | $40.62 | 2422 |
| 2025-03-24 | 40.63 | $40.60 | 5140 |
| 2025-03-21 | 40.63 | $40.64 | 5100 |
| 2025-03-20 | 40.63 | $40.76 | 6427 |
| 2025-03-19 | 40.62 | $40.81 | 6900 |
| 2025-03-18 | 40.59 | $40.63 | 125536 |
| 2025-03-17 | 40.59 | $40.60 | 7033 |
| 2025-03-14 | 40.59 | $40.50 | 5517 |
| 2025-03-13 | 40.60 | $40.45 | 7600 |
| 2025-03-12 | 40.62 | $40.53 | 4207 |
| 2025-03-11 | 40.62 | $40.55 | 6916 |
| 2025-03-10 | 40.63 | $40.63 | 12700 |
| 2025-03-07 | 40.63 | $40.63 | 6214 |
| 2025-03-06 | 40.63 | $40.53 | 6101 |
| 2025-03-05 | 40.64 | $40.72 | 6100 |
| 2025-03-04 | 40.64 | $40.74 | 7427 |
| 2025-03-03 | 40.62 | $40.79 | 9100 |
| 2025-02-28 | 40.61 | $41.04 | 6901 |
| 2025-02-27 | 40.56 | $40.79 | 3500 |
| 2025-02-26 | 40.54 | $40.95 | 3931 |
| 2025-02-25 | 40.49 | $40.82 | 7700 |
| 2025-02-24 | 40.46 | $40.60 | 6100 |
| 2025-02-21 | 40.44 | $40.56 | 5108 |
| 2025-02-20 | 40.43 | $40.52 | 7911 |
| 2025-02-19 | 40.42 | $40.45 | 4608 |
| 2025-02-18 | 40.42 | $40.42 | 8221 |
| 2025-02-14 | 40.42 | $40.63 | 3500 |
| 2025-02-13 | 40.40 | $40.45 | 2217 |
| 2025-02-12 | 40.39 | $40.17 | 6100 |
| 2025-02-11 | 40.42 | $40.32 | 4419 |
| 2025-02-10 | 40.43 | $40.47 | 12733 |
| 2025-02-07 | 40.42 | $40.50 | 6600 |
| 2025-02-06 | 40.41 | $40.67 | 5900 |
| 2025-02-05 | 40.39 | $40.68 | 4701 |
| 2025-02-04 | 40.36 | $40.46 | 3333 |
| 2025-02-03 | 40.35 | $40.34 | 9100 |
| 2025-01-31 | 40.35 | $40.49 | 8317 |
| 2025-01-30 | 40.33 | $40.64 | 4900 |
| 2025-01-29 | 40.30 | $40.51 | 3800 |
| 2025-01-28 | 40.28 | $40.52 | 6001 |
| 2025-01-27 | 40.25 | $40.52 | 5205 |
| 2025-01-24 | 40.22 | $40.43 | 6826 |
| 2025-01-23 | 40.20 | $40.32 | 3412 |
| 2025-01-22 | 40.19 | $40.40 | 5023 |
| 2025-01-21 | 40.17 | $40.43 | 9200 |
| 2025-01-17 | 40.14 | $40.23 | 4900 |
| 2025-01-16 | 40.13 | $40.13 | 6129 |
| 2025-01-15 | 40.13 | $40.17 | 3716 |
| 2025-01-14 | 40.12 | $39.66 | 3839 |
| 2025-01-13 | 40.17 | $39.59 | 9600 |
| 2025-01-10 | 40.23 | $39.72 | 8332 |
| 2025-01-08 | 40.29 | $39.87 | 5842 |
| 2025-01-07 | 40.33 | $39.86 | 7237 |
| 2025-01-06 | 40.38 | $40.05 | 8100 |
| 2025-01-03 | 40.42 | $40.02 | 7900 |
| 2025-01-02 | 40.46 | $39.98 | 8100 |
| 2024-12-31 | 40.51 | $39.86 | 7800 |
| 2024-12-30 | 40.58 | $40.20 | 6900 |
| 2024-12-27 | 40.62 | $40.15 | 6000 |
| 2024-12-26 | 40.67 | $40.29 | 5011 |
| 2024-12-24 | 40.71 | $40.26 | 4200 |
| 2024-12-23 | 40.75 | $40.15 | 6700 |
| 2024-12-20 | 40.82 | $40.27 | 7200 |
| 2024-12-19 | 40.87 | $39.99 | 10900 |
| 2024-12-18 | 40.97 | $40.24 | 5400 |
| 2024-12-17 | 41.04 | $40.77 | 6641 |
| 2024-12-16 | 41.07 | $40.80 | 5100 |
| 2024-12-13 | 41.10 | $40.77 | 4100 |
| 2024-12-12 | 41.14 | $41.00 | 3306 |
| 2024-12-11 | 41.15 | $41.20 | 4807 |
| 2024-12-10 | 41.15 | $41.25 | 4139 |
| 2024-12-09 | 41.13 | $41.37 | 9200 |
| 2024-12-06 | 41.11 | $41.45 | 7940 |
| 2024-12-05 | 41.07 | $41.33 | 5300 |
| 2024-12-04 | 41.05 | $41.21 | 3504 |
| 2024-12-03 | 41.03 | $41.10 | 3500 |
| 2024-12-02 | 41.02 | $41.13 | 12000 |
| 2024-11-29 | 41.01 | $41.33 | 4340 |
| 2024-11-27 | 40.98 | $41.21 | 4922 |
| 2024-11-26 | 40.95 | $41.08 | 5544 |
| 2024-11-25 | 40.94 | $41.08 | 7300 |
| 2024-11-22 | 40.92 | $40.74 | 3900 |
| 2024-11-21 | 40.94 | $40.80 | 4903 |
| 2024-11-20 | 40.96 | $40.79 | 4408 |
| 2024-11-19 | 40.98 | $40.75 | 4322 |
| 2024-11-18 | 41.00 | $40.50 | 6100 |
| 2024-11-15 | 41.05 | $40.57 | 7029 |
| 2024-11-14 | 41.10 | $40.68 | 5700 |
| 2024-11-13 | 41.15 | $40.77 | 4525 |
| 2024-11-12 | 41.19 | $40.83 | 6908 |
| 2024-11-11 | 41.23 | $41.16 | 10034 |
| 2024-11-08 | 41.23 | $41.21 | 9918 |
| 2024-11-07 | 41.24 | $41.20 | 9200 |
| 2024-11-06 | 41.24 | $40.76 | 7339 |
| 2024-11-05 | 41.29 | $40.87 | 6720 |
| 2024-11-04 | 41.33 | $40.78 | 7100 |
| 2024-11-01 | 41.39 | $40.61 | 4508 |
| 2024-10-31 | 41.48 | $41.03 | 2900 |
| 2024-10-30 | 41.52 | $41.27 | 6505 |
| 2024-10-29 | 41.55 | $41.28 | 2900 |
| 2024-10-28 | 41.58 | $41.17 | 3800 |
| 2024-10-25 | 41.62 | $41.14 | 3000 |
| 2024-10-24 | 41.67 | $41.18 | 3700 |
| 2024-10-23 | 41.72 | $41.00 | 4318 |
| 2024-10-22 | 41.80 | $41.21 | 3148 |
| 2024-10-21 | 41.86 | $41.33 | 3900 |
| 2024-10-18 | 41.92 | $41.69 | 3504 |
| 2024-10-17 | 41.94 | $41.67 | 3300 |
| 2024-10-16 | 41.97 | $41.89 | 3600 |
| 2024-10-15 | 41.98 | $41.82 | 4500 |
| 2024-10-14 | 41.99 | $41.67 | 2932 |
| 2024-10-11 | 42.03 | $41.63 | 4200 |
| 2024-10-10 | 42.07 | $41.68 | 5103 |
| 2024-10-09 | 42.11 | $41.71 | 7200 |
| 2024-10-08 | 42.15 | $41.79 | 4900 |
| 2024-10-07 | 42.19 | $41.74 | 7317 |
| 2024-10-04 | 42.24 | $41.93 | 8000 |
| 2024-10-03 | 42.27 | $42.17 | 13103 |
| 2024-10-02 | 42.28 | $42.27 | 4136 |
| 2024-10-01 | 42.28 | $42.45 | 8900 |
| 2024-09-30 | 42.27 | $42.53 | 4928 |
| 2024-09-27 | 42.24 | $42.43 | 3812 |
| 2024-09-26 | 42.22 | $42.40 | 2700 |
| 2024-09-25 | 42.20 | $42.34 | 3820 |
| 2024-09-24 | 42.18 | $42.42 | 2542 |
| 2024-09-23 | 42.16 | $42.39 | 6935 |
| 2024-09-20 | 42.13 | $42.55 | 4800 |
| 2024-09-19 | 42.09 | $42.54 | 5625 |
| 2024-09-18 | 42.04 | $42.41 | 5214 |
| 2024-09-17 | 42.00 | $42.61 | 3434 |
| 2024-09-16 | 41.94 | $42.56 | 4200 |
| 2024-09-13 | 41.88 | $42.34 | 3535 |
| 2024-09-12 | 41.83 | $42.17 | 2748 |
| 2024-09-11 | 41.79 | $42.10 | 3146 |
| 2024-09-10 | 41.76 | $42.00 | 2300 |
| 2024-09-09 | 41.73 | $41.87 | 5848 |
| 2024-09-06 | 41.72 | $41.86 | 4900 |
| 2024-09-05 | 41.70 | $41.94 | 3726 |
| 2024-09-04 | 41.68 | $41.77 | 3417 |
| 2024-09-03 | 41.67 | $41.60 | 6500 |
| 2024-08-30 | 41.67 | $41.91 | 2346 |
| 2024-08-29 | 41.65 | $41.91 | 4123 |
| 2024-08-28 | 41.62 | $41.99 | 4748 |
| 2024-08-27 | 41.58 | $41.98 | 5500 |
| 2024-08-26 | 41.54 | $42.02 | 4347 |
| 2024-08-23 | 41.49 | $42.14 | 8600 |
| 2024-08-22 | 41.42 | $41.75 | 3900 |
| 2024-08-21 | 41.39 | $42.09 | 4115 |
| 2024-08-20 | 41.31 | $41.95 | 4515 |
| 2024-08-19 | 41.25 | $41.81 | 5732 |
| 2024-08-16 | 41.19 | $41.70 | 5433 |
| 2024-08-15 | 41.13 | $41.54 | 7600 |
| 2024-08-14 | 41.09 | $41.59 | 4812 |
| 2024-08-13 | 41.04 | $41.43 | 3100 |
| 2024-08-12 | 41.00 | $41.21 | 3506 |
| 2024-08-09 | 40.98 | $41.19 | 4700 |
| 2024-08-08 | 40.95 | $41.07 | 4900 |
| 2024-08-07 | 40.94 | $40.90 | 4300 |
| 2024-08-06 | 40.95 | $40.86 | 5603 |
| 2024-08-05 | 40.96 | $41.03 | 7800 |
| 2024-08-02 | 40.95 | $41.31 | 3902 |
| 2024-08-01 | 40.91 | $41.04 | 3700 |
| 2024-07-31 | 40.90 | $41.22 | 6000 |
| 2024-07-30 | 40.86 | $41.07 | 5300 |
| 2024-07-29 | 40.84 | $41.03 | 5500 |
| 2024-07-26 | 40.82 | $40.97 | 3900 |
| 2024-07-25 | 40.80 | $40.76 | 6104 |
| 2024-07-24 | 40.81 | $40.67 | 3616 |
| 2024-07-23 | 40.82 | $40.87 | 4427 |
| 2024-07-22 | 40.82 | $40.87 | 5200 |
| 2024-07-19 | 40.81 | $40.78 | 4426 |
| 2024-07-18 | 40.81 | $40.88 | 3100 |
| 2024-07-17 | 40.81 | $41.08 | 4300 |
| 2024-07-16 | 40.78 | $41.18 | 5038 |
| 2024-07-15 | 40.74 | $41.06 | 7211 |
| 2024-07-12 | 40.70 | $41.18 | 10209 |
| 2024-07-11 | 40.65 | $41.10 | 8500 |
| 2024-07-10 | 40.61 | $40.86 | 4700 |
| 2024-07-09 | 40.58 | $40.68 | 4606 |
| 2024-07-08 | 40.57 | $40.83 | 3743 |
| 2024-07-05 | 40.54 | $40.82 | 6801 |
| 2024-07-03 | 40.51 | $40.53 | 3034 |
| 2024-07-02 | 40.51 | $40.26 | 6300 |
| 2024-07-01 | 40.54 | $40.12 | 80801 |
| 2024-06-28 | 40.58 | $40.32 | 3900 |
| 2024-06-27 | 40.61 | $40.62 | 6400 |
| 2024-06-26 | 40.61 | $40.53 | 4600 |
| 2024-06-25 | 40.61 | $40.68 | 5007 |
| 2024-06-24 | 40.61 | $40.65 | 2947 |
| 2024-06-21 | 40.60 | $40.64 | 4846 |
| 2024-06-20 | 40.60 | $40.61 | 5300 |
| 2024-06-18 | 40.60 | $40.78 | 4900 |
| 2024-06-17 | 40.58 | $40.48 | 6731 |
| 2024-06-14 | 40.59 | $40.61 | 3447 |
| 2024-06-13 | 40.58 | $40.73 | 5146 |
| 2024-06-12 | 40.57 | $40.61 | 6700 |
| 2024-06-11 | 40.57 | $40.46 | 2400 |
| 2024-06-10 | 40.58 | $40.36 | 5617 |
| 2024-06-07 | 40.60 | $40.44 | 4426 |
| 2024-06-06 | 40.62 | $40.78 | 4600 |
| 2024-06-05 | 40.60 | $40.87 | 5200 |
| 2024-06-04 | 40.57 | $40.74 | 4219 |
| 2024-06-03 | 40.55 | $40.66 | 6139 |
| 2024-05-31 | 40.54 | $40.73 | 3904 |
| 2024-05-30 | 40.52 | $40.48 | 3927 |
| 2024-05-29 | 40.52 | $40.20 | 4100 |
| 2024-05-28 | 40.56 | $40.44 | 6800 |
| 2024-05-24 | 40.57 | $40.65 | 3000 |
| 2024-05-23 | 40.56 | $40.55 | 4800 |
| 2024-05-22 | 40.56 | $40.80 | 4903 |
| 2024-05-21 | 40.54 | $40.85 | 4423 |
| 2024-05-20 | 40.51 | $40.80 | 7000 |
| 2024-05-17 | 40.48 | $40.80 | 3613 |
| 2024-05-16 | 40.44 | $40.89 | 6400 |
| 2024-05-15 | 40.40 | $40.99 | 4500 |
| 2024-05-14 | 40.33 | $40.55 | 3748 |
| 2024-05-13 | 40.31 | $40.51 | 8321 |
| 2024-05-10 | 40.29 | $40.46 | 3900 |
| 2024-05-09 | 40.27 | $40.54 | 4719 |
| 2024-05-08 | 40.24 | $40.43 | 3906 |
| 2024-05-07 | 40.22 | $40.55 | 3700 |
| 2024-05-06 | 40.19 | $40.52 | 4919 |
| 2024-05-03 | 40.15 | $40.41 | 5100 |
| 2024-05-02 | 40.13 | $40.07 | 5126 |
| 2024-05-01 | 40.13 | $39.79 | 4447 |
| 2024-04-30 | 40.17 | $39.86 | 3327 |
| 2024-04-29 | 40.20 | $40.16 | 3200 |
| 2024-04-26 | 40.20 | $39.95 | 4122 |
| 2024-04-25 | 40.23 | $39.84 | 2822 |
| 2024-04-24 | 40.27 | $39.94 | 3912 |
| 2024-04-23 | 40.31 | $40.15 | 2400 |
| 2024-04-22 | 40.32 | $40.09 | 4700 |
| 2024-04-19 | 40.35 | $39.87 | 3324 |
| 2024-04-18 | 40.40 | $39.85 | 6144 |
| 2024-04-17 | 40.46 | $39.95 | 4527 |
| 2024-04-16 | 40.51 | $39.64 | 6100 |
| 2024-04-15 | 40.60 | $39.81 | 5616 |
| 2024-04-12 | 40.68 | $40.26 | 3800 |
| 2024-04-11 | 40.73 | $40.23 | 5200 |
| 2024-04-10 | 40.78 | $40.42 | 5100 |
| 2024-04-09 | 40.82 | $40.97 | 4837 |
| 2024-04-08 | 40.80 | $40.70 | 5118 |
| 2024-04-05 | 40.81 | $40.74 | 3429 |
| 2024-04-04 | 40.82 | $40.78 | 3920 |
| 2024-04-03 | 40.82 | $40.77 | 4906 |
| 2024-04-02 | 40.83 | $40.71 | 4929 |
| 2024-04-01 | 40.84 | $40.63 | 12049 |
| 2024-03-28 | 40.86 | $41.07 | 3700 |
| 2024-03-27 | 40.84 | $41.21 | 4000 |
| 2024-03-26 | 40.80 | $41.06 | 3100 |
| 2024-03-25 | 40.78 | $41.06 | 4800 |
| 2024-03-22 | 40.75 | $41.13 | 3900 |
| 2024-03-21 | 40.71 | $41.01 | 4600 |
| 2024-03-20 | 40.67 | $40.92 | 6707 |
| 2024-03-19 | 40.65 | $40.71 | 5945 |
| 2024-03-18 | 40.64 | $40.57 | 6600 |
| 2024-03-15 | 40.65 | $40.54 | 3320 |
| 2024-03-14 | 40.66 | $40.71 | 4748 |
| 2024-03-13 | 40.66 | $40.87 | 5129 |
| 2024-03-12 | 40.63 | $40.91 | 4917 |
| 2024-03-11 | 40.61 | $40.97 | 8100 |
| 2024-03-08 | 40.57 | $41.00 | 5000 |
| 2024-03-07 | 40.52 | $40.97 | 8112 |
| 2024-03-06 | 40.47 | $40.89 | 5000 |
| 2024-03-05 | 40.43 | $40.77 | 4400 |
| 2024-03-04 | 40.39 | $40.63 | 13100 |
| 2024-03-01 | 40.37 | $40.69 | 5200 |
| 2024-02-29 | 40.34 | $40.66 | 4201 |
| 2024-02-28 | 40.30 | $40.54 | 3600 |
| 2024-02-27 | 40.28 | $40.41 | 7946 |
| 2024-02-26 | 40.26 | $40.53 | 7000 |
| 2024-02-23 | 40.24 | $40.57 | 7737 |
| 2024-02-22 | 40.20 | $40.28 | 8200 |
| 2024-02-21 | 40.19 | $40.07 | 3504 |
| 2024-02-20 | 40.20 | $40.11 | 5738 |
| 2024-02-16 | 40.21 | $40.11 | 4634 |
| 2024-02-15 | 40.23 | $40.39 | 3414 |
| 2024-02-14 | 40.21 | $40.04 | 5239 |
| 2024-02-13 | 40.23 | $39.88 | 4000 |
| 2024-02-12 | 40.26 | $40.29 | 6308 |
| 2024-02-09 | 40.26 | $40.27 | 8410 |
| 2024-02-08 | 40.26 | $40.25 | 10511 |
| 2024-02-07 | 40.26 | $40.29 | 5000 |
| 2024-02-06 | 40.25 | $40.19 | 3900 |
| 2024-02-05 | 40.26 | $39.89 | 6500 |
| 2024-02-02 | 40.30 | $40.30 | 6646 |
| 2024-02-01 | 40.30 | $40.60 | 7600 |
| 2024-01-31 | 40.27 | $40.45 | 4414 |
| 2024-01-30 | 40.25 | $40.51 | 18300 |
| 2024-01-29 | 40.22 | $40.37 | 9448 |
| 2024-01-26 | 40.21 | $40.19 | 5108 |
| 2024-01-25 | 40.21 | $40.13 | 5000 |
| 2024-01-24 | 40.22 | $39.92 | 4843 |
| 2024-01-23 | 40.25 | $40.02 | 4142 |
| 2024-01-22 | 40.27 | $40.25 | 6138 |
| 2024-01-19 | 40.28 | $40.23 | 4309 |
| 2024-01-18 | 40.28 | $40.19 | 3610 |
| 2024-01-17 | 40.29 | $40.18 | 3300 |
| 2024-01-16 | 40.30 | $40.25 | 6700 |
| 2024-01-12 | 40.31 | $40.53 | 13648 |
| 2024-01-11 | 40.28 | $40.44 | 4900 |
| 2024-01-10 | 40.27 | $40.17 | 2600 |
| 2024-01-09 | 40.28 | $39.95 | 8400 |
| 2024-01-08 | 40.31 | $40.01 | 9603 |
| 2024-01-05 | 40.34 | $39.93 | 4900 |
| 2024-01-04 | 40.39 | $40.13 | 12318 |
| 2024-01-03 | 40.42 | $40.25 | 4333 |
| 2024-01-02 | 40.43 | $40.48 | 12500 |
| 2023-12-29 | 40.43 | $40.83 | 4400 |
| 2023-12-28 | 40.39 | $40.98 | 7200 |
| 2023-12-27 | 40.32 | $41.05 | 4200 |
| 2023-12-26 | 40.25 | $41.06 | 5100 |
| 2023-12-22 | 40.16 | $40.96 | 4245 |
| 2023-12-21 | 40.08 | $41.01 | 6621 |
| 2023-12-20 | 39.98 | $40.96 | 5700 |
| 2023-12-19 | 39.87 | $40.88 | 3420 |
| 2023-12-18 | 39.77 | $40.81 | 5223 |
| 2023-12-15 | 39.66 | $40.85 | 3400 |
| 2023-12-14 | 39.53 | $40.91 | 4206 |
| 2023-12-13 | 39.39 | $40.37 | 3600 |
| 2023-12-12 | 39.29 | $39.82 | 3100 |
| 2023-12-11 | 39.23 | $39.67 | 9141 |
| 2023-12-08 | 39.18 | $39.78 | 3700 |
| 2023-12-07 | 39.12 | $39.93 | 3300 |
| 2023-12-06 | 39.03 | $39.93 | 4425 |
| 2023-12-05 | 38.94 | $39.68 | 4300 |
| 2023-12-04 | 38.86 | $39.50 | 6334 |
| 2023-12-01 | 38.79 | $39.66 | 5417 |
| 2023-11-30 | 38.70 | $39.31 | 2926 |
| 2023-11-29 | 38.64 | $39.61 | 10800 |
| 2023-11-28 | 38.54 | $39.31 | 2438 |
| 2023-11-27 | 38.46 | $39.12 | 3000 |
| 2023-11-24 | 38.39 | $38.97 | 1926 |
| 2023-11-22 | 38.32 | $39.05 | 3600 |
| 2023-11-21 | 38.25 | $38.94 | 3635 |
| 2023-11-20 | 38.18 | $38.90 | 4000 |
| 2023-11-17 | 38.10 | $38.67 | 4800 |
| 2023-11-16 | 38.04 | $38.54 | 5541 |
| 2023-11-15 | 37.99 | $38.35 | 4003 |
| 2023-11-14 | 37.95 | $38.55 | 3842 |
| 2023-11-13 | 37.89 | $37.94 | 8507 |
| 2023-11-10 | 37.88 | $38.16 | 6642 |
| 2023-11-09 | 37.85 | $38.00 | 5000 |
| 2023-11-08 | 37.83 | $38.34 | 4800 |
| 2023-11-07 | 37.78 | $38.20 | 4700 |
| 2023-11-06 | 37.74 | $38.12 | 3900 |
| 2023-11-03 | 37.70 | $38.43 | 5300 |
| 2023-11-02 | 37.62 | $38.12 | 7229 |
| 2023-11-01 | 37.57 | $37.64 | 5406 |
| 2023-10-31 | 37.56 | $37.47 | 5545 |
| 2023-10-30 | 37.57 | $37.46 | 5444 |
| 2023-10-27 | 37.58 | $37.39 | 5905 |
| 2023-10-26 | 37.60 | $37.36 | 4209 |
| 2023-10-25 | 37.62 | $37.24 | 3900 |
| 2023-10-24 | 37.67 | $37.51 | 7306 |
| 2023-10-23 | 37.68 | $37.36 | 6500 |
| 2023-10-20 | 37.72 | $37.11 | 3303 |
| 2023-10-19 | 37.78 | $36.95 | 5144 |
| 2023-10-18 | 37.87 | $37.14 | 4519 |
| 2023-10-17 | 37.94 | $37.43 | 2500 |
| 2023-10-16 | 38.00 | $37.59 | 8700 |
| 2023-10-13 | 38.04 | $37.68 | 3118 |
| 2023-10-12 | 38.08 | $37.60 | 3938 |
| 2023-10-11 | 38.13 | $37.91 | 4229 |
| 2023-10-10 | 38.15 | $37.66 | 3831 |
| 2023-10-09 | 38.20 | $37.55 | 5942 |
| 2023-10-06 | 38.27 | $37.40 | 3047 |
| 2023-10-05 | 38.36 | $37.48 | 3800 |
| 2023-10-04 | 38.46 | $37.45 | 4600 |
| 2023-10-03 | 38.56 | $37.29 | 6848 |
| 2023-10-02 | 38.69 | $37.71 | 15100 |
| 2023-09-29 | 38.80 | $38.27 | 5719 |
| 2023-09-28 | 38.85 | $38.30 | 8540 |
| 2023-09-27 | 38.91 | $38.22 | 8100 |
| 2023-09-26 | 38.99 | $38.33 | 11605 |
| 2023-09-25 | 39.05 | $38.59 | 3804 |
| 2023-09-22 | 39.10 | $38.79 | 4536 |
| 2023-09-21 | 39.14 | $38.66 | 4635 |
| 2023-09-20 | 39.19 | $39.03 | 4100 |
| 2023-09-19 | 39.20 | $39.01 | 2500 |
| 2023-09-18 | 39.22 | $39.05 | 4600 |
| 2023-09-15 | 39.24 | $39.03 | 1904 |
| 2023-09-14 | 39.26 | $39.14 | 3418 |
| 2023-09-13 | 39.28 | $39.12 | 4700 |
| 2023-09-12 | 39.29 | $39.05 | 3900 |
| 2023-09-11 | 39.32 | $39.04 | 10600 |
| 2023-09-08 | 39.35 | $39.09 | 3338 |
| 2023-09-07 | 39.37 | $39.08 | 4515 |
| 2023-09-06 | 39.40 | $38.91 | 6009 |
| 2023-09-05 | 39.46 | $38.98 | 8500 |
| 2023-09-01 | 39.51 | $39.33 | 3400 |
| 2023-08-31 | 39.53 | $39.64 | 2200 |
| 2023-08-30 | 39.51 | $39.68 | 2800 |
| 2023-08-29 | 39.50 | $39.74 | 3839 |
| 2023-08-28 | 39.47 | $39.41 | 5000 |
| 2023-08-25 | 39.48 | $39.32 | 3400 |
| 2023-08-24 | 39.49 | $39.30 | 3200 |
| 2023-08-23 | 39.51 | $39.48 | 7300 |
| 2023-08-22 | 39.52 | $38.91 | 3700 |
| 2023-08-21 | 39.58 | $38.84 | 7709 |
| 2023-08-18 | 39.66 | $39.02 | 4000 |
| 2023-08-17 | 39.73 | $38.99 | 3900 |
| 2023-08-16 | 39.80 | $39.08 | 5100 |
| 2023-08-15 | 39.88 | $39.13 | 3114 |
| 2023-08-14 | 39.96 | $39.46 | 3202 |
| 2023-08-11 | 40.01 | $39.69 | 2934 |
| 2023-08-10 | 40.05 | $39.84 | 4700 |
| 2023-08-09 | 40.07 | $39.94 | 6100 |
| 2023-08-08 | 40.08 | $39.88 | 4800 |
| 2023-08-07 | 40.10 | $39.82 | 6300 |
| 2023-08-04 | 40.13 | $39.94 | 4300 |
| 2023-08-03 | 40.15 | $39.43 | 3800 |
| 2023-08-02 | 40.23 | $39.76 | 5800 |
| 2023-08-01 | 40.28 | $40.08 | 5227 |
| 2023-07-31 | 40.30 | $40.62 | 4705 |
| 2023-07-28 | 40.26 | $40.53 | 2918 |
| 2023-07-27 | 40.24 | $40.20 | 2249 |
| 2023-07-26 | 40.24 | $40.51 | 3740 |
| 2023-07-25 | 40.21 | $40.41 | 3700 |
| 2023-07-24 | 40.19 | $40.46 | 3200 |
| 2023-07-21 | 40.16 | $40.42 | 3009 |
| 2023-07-20 | 40.14 | $40.29 | 4132 |
| 2023-07-19 | 40.12 | $40.58 | 5100 |
| 2023-07-18 | 40.07 | $40.62 | 3646 |
| 2023-07-17 | 40.01 | $40.42 | 9100 |
| 2023-07-14 | 39.97 | $40.37 | 3100 |
| 2023-07-13 | 39.93 | $40.58 | 4032 |
| 2023-07-12 | 39.86 | $40.15 | 7800 |
| 2023-07-11 | 39.83 | $39.68 | 3000 |
| 2023-07-10 | 39.85 | $39.43 | 5521 |
| 2023-07-07 | 39.89 | $39.31 | 4602 |
| 2023-07-06 | 39.95 | $39.36 | 2700 |
| 2023-07-05 | 40.01 | $39.86 | 8831 |
| 2023-07-03 | 40.03 | $40.04 | 4500 |
| 2023-06-30 | 40.03 | $40.18 | 5900 |
| 2023-06-29 | 40.01 | $39.95 | 2500 |
| 2023-06-28 | 40.02 | $40.22 | 3721 |
| 2023-06-27 | 40.00 | $40.21 | 5000 |
| 2023-06-26 | 39.97 | $40.20 | 4000 |
| 2023-06-23 | 39.95 | $40.16 | 4243 |
| 2023-06-22 | 39.93 | $40.12 | 4533 |
| 2023-06-21 | 39.91 | $40.25 | 5100 |
| 2023-06-20 | 39.87 | $40.13 | 4600 |
| 2023-06-16 | 39.85 | $40.11 | 7326 |
| 2023-06-15 | 39.82 | $40.22 | 6332 |
| 2023-06-14 | 39.77 | $40.06 | 6118 |
| 2023-06-13 | 39.74 | $39.96 | 6600 |
| 2023-06-12 | 39.72 | $40.01 | 5839 |
| 2023-06-09 | 39.69 | $39.83 | 4601 |
| 2023-06-08 | 39.68 | $39.84 | 4949 |
| 2023-06-07 | 39.66 | $39.65 | 4300 |
| 2023-06-06 | 39.66 | $39.87 | 3400 |
| 2023-06-05 | 39.64 | $39.75 | 4036 |
| 2023-06-02 | 39.63 | $39.66 | 8220 |
| 2023-06-01 | 39.62 | $39.67 | 7300 |
| 2023-05-31 | 39.62 | $39.60 | 3100 |
| 2023-05-30 | 39.62 | $39.64 | 3400 |
| 2023-05-26 | 39.62 | $39.34 | 3300 |
| 2023-05-25 | 39.65 | $39.21 | 3600 |
| 2023-05-24 | 39.70 | $39.33 | 40023 |
| 2023-05-23 | 39.73 | $39.40 | 2100 |
| 2023-05-22 | 39.77 | $39.37 | 5700 |
| 2023-05-19 | 39.81 | $39.44 | 3200 |
| 2023-05-18 | 39.85 | $39.41 | 3000 |
| 2023-05-17 | 39.90 | $39.53 | 2500 |
| 2023-05-16 | 39.93 | $39.56 | 3500 |
| 2023-05-15 | 39.97 | $39.68 | 4033 |
| 2023-05-12 | 40.00 | $39.86 | 3700 |
| 2023-05-11 | 40.02 | $40.15 | 3100 |
| 2023-05-10 | 40.01 | $39.97 | 3620 |
| 2023-05-09 | 40.01 | $39.79 | 3900 |
| 2023-05-08 | 40.03 | $39.83 | 7100 |
| 2023-05-05 | 40.05 | $39.99 | 2500 |
| 2023-05-04 | 40.06 | $39.93 | 3947 |
| 2023-05-03 | 40.08 | $40.11 | 4000 |
| 2023-05-02 | 40.07 | $39.99 | 4100 |
| 2023-05-01 | 40.08 | $39.83 | 4517 |
| 2023-04-28 | 40.11 | $40.40 | 2900 |
| 2023-04-27 | 40.08 | $39.98 | 1425 |
| 2023-04-26 | 40.09 | $40.00 | 3600 |
| 2023-04-25 | 40.09 | $40.13 | 4100 |
| 2023-04-24 | 40.09 | $39.87 | 4124 |
| 2023-04-21 | 40.11 | $39.80 | 6425 |
| 2023-04-20 | 40.15 | $39.85 | 3742 |
| 2023-04-19 | 40.18 | $39.89 | 3526 |
| 2023-04-18 | 40.21 | $40.05 | 3400 |
| 2023-04-17 | 40.23 | $40.03 | 6700 |
| 2023-04-14 | 40.25 | $40.28 | 3200 |
| 2023-04-13 | 40.24 | $40.39 | 4238 |
| 2023-04-12 | 40.23 | $40.36 | 6425 |
| 2023-04-11 | 40.21 | $40.26 | 5421 |
| 2023-04-10 | 40.21 | $40.31 | 8400 |
| 2023-04-06 | 40.20 | $40.47 | 3600 |
| 2023-04-05 | 40.17 | $40.49 | 3500 |
| 2023-04-04 | 40.13 | $40.54 | 7310 |
| 2023-04-03 | 40.09 | $40.50 | 6346 |
| 2023-03-31 | 40.05 | $40.56 | 5500 |
| 2023-03-30 | 40.00 | $40.29 | 6500 |
| 2023-03-29 | 39.96 | $40.07 | 7124 |
| 2023-03-28 | 39.95 | $39.83 | 3900 |
| 2023-03-27 | 39.97 | $39.99 | 3842 |
| 2023-03-24 | 39.96 | $40.09 | 2808 |
| 2023-03-23 | 39.95 | $40.31 | 4700 |
| 2023-03-22 | 39.91 | $40.15 | 7025 |
| 2023-03-21 | 39.89 | $39.81 | 2718 |
| 2023-03-20 | 39.90 | $39.57 | 3014 |
| 2023-03-17 | 39.93 | $39.57 | 4427 |
| 2023-03-16 | 39.97 | $39.85 | 3220 |
| 2023-03-15 | 39.98 | $39.80 | 4000 |
| 2023-03-14 | 40.00 | $39.74 | 3500 |
| 2023-03-13 | 40.03 | $39.87 | 7919 |
| 2023-03-10 | 40.04 | $39.87 | 5329 |
| 2023-03-09 | 40.06 | $39.59 | 4026 |
| 2023-03-08 | 40.11 | $39.61 | 8110 |
| 2023-03-07 | 40.17 | $39.68 | 4500 |
| 2023-03-06 | 40.22 | $39.88 | 3100 |
| 2023-03-03 | 40.25 | $40.01 | 5008 |
| 2023-03-02 | 40.28 | $39.50 | 5732 |
| 2023-03-01 | 40.36 | $39.63 | 5700 |
| 2023-02-28 | 40.44 | $39.97 | 5300 |
| 2023-02-27 | 40.48 | $40.15 | 4200 |
| 2023-02-24 | 40.52 | $39.96 | 3808 |
| 2023-02-23 | 40.58 | $40.32 | 3316 |
| 2023-02-22 | 40.61 | $39.72 | 2900 |
| 2023-02-21 | 40.70 | $39.57 | 5326 |
| 2023-02-17 | 40.82 | $40.13 | 2700 |
| 2023-02-16 | 40.89 | $40.19 | 5507 |
| 2023-02-15 | 40.96 | $40.34 | 6900 |
| 2023-02-14 | 41.03 | $40.45 | 23000 |
| 2023-02-13 | 41.09 | $40.39 | 5500 |
| 2023-02-10 | 41.16 | $40.41 | 4500 |
| 2023-02-09 | 41.24 | $40.74 | 6600 |
| 2023-02-08 | 41.30 | $40.98 | 5900 |
| 2023-02-07 | 41.33 | $41.04 | 5200 |
| 2023-02-06 | 41.36 | $40.93 | 4900 |
| 2023-02-03 | 41.41 | $41.50 | 4700 |
| 2023-02-02 | 41.40 | $42.05 | 7010 |
| 2023-02-01 | 41.33 | $41.86 | 3900 |
| 2023-01-31 | 41.27 | $41.37 | 5847 |
| 2023-01-30 | 41.26 | $41.16 | 5812 |
| 2023-01-27 | 41.27 | $41.65 | 5240 |
| 2023-01-26 | 41.23 | $41.76 | 5502 |
| 2023-01-25 | 41.18 | $41.74 | 5400 |
| 2023-01-24 | 41.12 | $41.70 | 2900 |
| 2023-01-23 | 41.06 | $41.63 | 4700 |
| 2023-01-20 | 41.00 | $41.62 | 4830 |
| 2023-01-19 | 40.93 | $41.75 | 4445 |
| 2023-01-18 | 40.85 | $41.84 | 5502 |
| 2023-01-17 | 40.74 | $41.40 | 4700 |
| 2023-01-13 | 40.67 | $41.41 | 3313 |
| 2023-01-12 | 40.59 | $41.50 | 9100 |
| 2023-01-11 | 40.50 | $41.07 | 2600 |
| 2023-01-10 | 40.44 | $40.58 | 3200 |
| 2023-01-09 | 40.42 | $40.83 | 4700 |
| 2023-01-06 | 40.38 | $40.90 | 4038 |
| 2023-01-05 | 40.32 | $40.24 | 4921 |
| 2023-01-04 | 40.33 | $40.52 | 6200 |
| 2023-01-03 | 40.31 | $40.13 | 6542 |
| 2022-12-30 | 40.33 | $39.90 | 3000 |
| 2022-12-29 | 40.38 | $40.14 | 4125 |
| 2022-12-28 | 40.40 | $39.84 | 4800 |
| 2022-12-27 | 40.46 | $39.99 | 3600 |
| 2022-12-23 | 40.51 | $40.39 | 5112 |
| 2022-12-22 | 40.53 | $40.69 | 3500 |
| 2022-12-21 | 40.51 | $40.88 | 4819 |
| 2022-12-20 | 40.47 | $40.32 | 5425 |
| 2022-12-19 | 40.49 | $40.53 | 3503 |
| 2022-12-16 | 40.48 | $40.74 | 6848 |
| 2022-12-15 | 40.45 | $40.99 | 5100 |
| 2022-12-14 | 40.40 | $41.17 | 5918 |
| 2022-12-13 | 40.32 | $41.20 | 5017 |
| 2022-12-12 | 40.22 | $40.76 | 6037 |
| 2022-12-09 | 40.17 | $40.74 | 2926 |
| 2022-12-08 | 40.10 | $40.98 | 2705 |
| 2022-12-07 | 40.01 | $41.07 | 2200 |
| 2022-12-06 | 39.90 | $40.46 | 3201 |
| 2022-12-05 | 39.84 | $40.60 | 8900 |
| 2022-12-02 | 39.76 | $41.21 | 7133 |
| 2022-12-01 | 39.61 | $41.35 | 20418 |
| 2022-11-30 | 39.43 | $40.74 | 3939 |
| 2022-11-29 | 39.29 | $40.35 | 3726 |
| 2022-11-28 | 39.18 | $40.15 | 3608 |
| 2022-11-25 | 39.08 | $40.26 | 2000 |
| 2022-11-23 | 38.95 | $40.24 | 6400 |
| 2022-11-22 | 38.82 | $39.96 | 7507 |
| 2022-11-21 | 38.69 | $39.62 | 5314 |
| 2022-11-18 | 38.60 | $39.53 | 3200 |
| 2022-11-17 | 38.50 | $39.44 | 7600 |
| 2022-11-16 | 38.40 | $39.81 | 3400 |
| 2022-11-15 | 38.25 | $39.83 | 14047 |
| 2022-11-14 | 38.09 | $39.20 | 4400 |
| 2022-11-11 | 37.97 | $39.52 | 4343 |
| 2022-11-10 | 37.80 | $39.52 | 4000 |
| 2022-11-09 | 37.62 | $37.77 | 4620 |
| 2022-11-08 | 37.61 | $38.26 | 6500 |
| 2022-11-07 | 37.54 | $37.95 | 7735 |
| 2022-11-04 | 37.50 | $37.97 | 6000 |
| 2022-11-03 | 37.45 | $37.33 | 16549 |
| 2022-11-02 | 37.46 | $37.50 | 20700 |
| 2022-11-01 | 37.45 | $37.84 | 5800 |
| 2022-10-31 | 37.41 | $37.24 | 5300 |
| 2022-10-28 | 37.43 | $37.77 | 3228 |
| 2022-10-27 | 37.40 | $37.76 | 4200 |
| 2022-10-26 | 37.36 | $37.58 | 14700 |
| 2022-10-25 | 37.34 | $37.30 | 5220 |
| 2022-10-24 | 37.34 | $36.58 | 8600 |
| 2022-10-21 | 37.42 | $36.62 | 10700 |
| 2022-10-20 | 37.50 | $36.24 | 10700 |
| 2022-10-19 | 37.64 | $36.59 | 9300 |
| 2022-10-18 | 37.75 | $37.20 | 10113 |
| 2022-10-17 | 37.80 | $36.82 | 92605 |
| 2022-10-14 | 37.91 | $37.11 | 811600 |
| 2022-10-13 | 37.99 | $36.85 | 1900 |
| 2022-10-12 | 38.11 | $37.04 | 1800 |
| 2022-10-11 | 38.23 | $37.02 | 593106 |
| 2022-10-10 | 38.35 | $37.15 | 2237 |
| 2022-10-07 | 38.48 | $37.32 | 2600 |
| 2022-10-06 | 38.60 | $37.79 | 3249 |
| 2022-10-05 | 38.69 | $37.94 | 3433 |
| 2022-10-04 | 38.76 | $38.43 | 3509 |
| 2022-10-03 | 38.80 | $37.75 | 4700 |
| 2022-09-30 | 38.91 | $37.37 | 3800 |
| 2022-09-29 | 39.07 | $37.39 | 4000 |
| 2022-09-28 | 39.25 | $37.89 | 4000 |
| 2022-09-27 | 39.39 | $37.02 | 6115 |
| 2022-09-26 | 39.64 | $37.60 | 8204 |
| 2022-09-23 | 39.86 | $38.57 | 7400 |
| 2022-09-22 | 39.99 | $39.03 | 4700 |
| 2022-09-21 | 40.09 | $39.31 | 2100 |
| 2022-09-20 | 40.18 | $39.38 | 5521 |
| 2022-09-19 | 40.26 | $39.72 | 3800 |
| 2022-09-16 | 40.32 | $39.58 | 3100 |
| 2022-09-15 | 40.39 | $39.84 | 3016 |
| 2022-09-14 | 40.45 | $39.81 | 2025 |
| 2022-09-13 | 40.52 | $39.85 | 2500 |
| 2022-09-12 | 40.59 | $40.53 | 2245 |
| 2022-09-09 | 40.60 | $40.49 | 2505 |
| 2022-09-08 | 40.61 | $40.26 | 3239 |
| 2022-09-07 | 40.64 | $40.20 | 2200 |
| 2022-09-06 | 40.69 | $39.58 | 3600 |
| 2022-09-02 | 40.81 | $39.99 | 3000 |
| 2022-09-01 | 40.89 | $39.79 | 3515 |
| 2022-08-31 | 41.01 | $40.13 | 2100 |
| 2022-08-30 | 41.10 | $40.48 | 3445 |
| 2022-08-29 | 41.17 | $40.56 | 4043 |
| 2022-08-26 | 41.23 | $40.82 | 2300 |
| 2022-08-25 | 41.28 | $41.40 | 2900 |
| 2022-08-24 | 41.26 | $40.97 | 2300 |
| 2022-08-23 | 41.30 | $40.99 | 3200 |
| 2022-08-22 | 41.33 | $40.35 | 1924 |
| 2022-08-19 | 41.43 | $40.79 | 6643 |
| 2022-08-18 | 41.50 | $41.43 | 1900 |
| 2022-08-17 | 41.50 | $41.53 | 2200 |
| 2022-08-16 | 41.50 | $42.00 | 2100 |
| 2022-08-15 | 41.45 | $42.39 | 2318 |
| 2022-08-12 | 41.35 | $42.57 | 2500 |
| 2022-08-11 | 41.22 | $42.16 | 3138 |
| 2022-08-10 | 41.12 | $42.32 | 1600 |
| 2022-08-09 | 41.00 | $41.60 | 1233 |
| 2022-08-08 | 40.93 | $42.20 | 3400 |
| 2022-08-05 | 40.80 | $41.57 | 1518 |
| 2022-08-04 | 40.72 | $41.72 | 2600 |
| 2022-08-03 | 40.62 | $41.61 | 2100 |
| 2022-08-02 | 40.51 | $40.88 | 3600 |
| 2022-08-01 | 40.47 | $41.35 | 2743 |
| 2022-07-29 | 40.38 | $41.50 | 1400 |
| 2022-07-28 | 40.26 | $41.32 | 2234 |
| 2022-07-27 | 40.15 | $40.73 | 3400 |
| 2022-07-26 | 40.09 | $40.18 | 7202 |
| 2022-07-25 | 40.08 | $40.57 | 8700 |
| 2022-07-22 | 40.03 | $40.50 | 11600 |
| 2022-07-21 | 39.98 | $40.10 | 8900 |
| 2022-07-20 | 39.96 | $39.86 | 8527 |
| 2022-07-19 | 39.98 | $39.49 | 10114 |
| 2022-07-18 | 40.03 | $39.01 | 12800 |
| 2022-07-15 | 40.13 | $38.97 | 19924 |
| 2022-07-14 | 40.26 | $38.59 | 18600 |
| 2022-07-13 | 40.43 | $39.23 | 14400 |
| 2022-07-12 | 40.56 | $39.36 | 341000 |
| 2022-07-11 | 40.68 | $39.62 | 7847 |
| 2022-07-08 | 40.80 | $40.00 | 5632 |
| 2022-07-07 | 40.88 | $40.19 | 4319 |
| 2022-07-06 | 40.95 | $40.13 | 4900 |
| 2022-07-05 | 41.04 | $40.46 | 5418 |
| 2022-07-01 | 41.10 | $40.68 | 3628 |
| 2022-06-30 | 41.14 | $40.32 | 16222 |
| 2022-06-29 | 41.23 | $40.18 | 4803 |
| 2022-06-28 | 41.34 | $40.12 | 8600 |
| 2022-06-27 | 41.47 | $40.45 | 4800 |
| 2022-06-24 | 41.58 | $40.97 | 10100 |
| 2022-06-23 | 41.64 | $40.93 | 9815 |
| 2022-06-22 | 41.72 | $40.68 | 6100 |
| 2022-06-21 | 41.82 | $40.67 | 7718 |
| 2022-06-17 | 41.95 | $40.78 | 9139 |
| 2022-06-16 | 42.07 | $40.50 | 10100 |
| 2022-06-15 | 42.23 | $41.50 | 11043 |
| 2022-06-14 | 42.31 | $40.26 | 12338 |
| 2022-06-13 | 42.53 | $40.17 | 13300 |
| 2022-06-10 | 42.77 | $41.37 | 8409 |
| 2022-06-09 | 42.92 | $42.12 | 18407 |
| 2022-06-08 | 43.01 | $42.49 | 11600 |
| 2022-06-07 | 43.06 | $42.90 | 17106 |
| 2022-06-06 | 43.08 | $42.70 | 11709 |
| 2022-06-03 | 43.12 | $43.20 | 11033 |
| 2022-06-02 | 43.11 | $43.61 | 10600 |
| 2022-06-01 | 43.06 | $43.08 | 7300 |
| 2022-05-31 | 43.05 | $43.38 | 11800 |
| 2022-05-27 | 43.02 | $43.74 | 12424 |
| 2022-05-26 | 42.94 | $43.48 | 9800 |
| 2022-05-25 | 42.89 | $43.31 | 6809 |
| 2022-05-24 | 42.84 | $42.90 | 12213 |
| 2022-05-23 | 42.84 | $42.73 | 15700 |
| 2022-05-20 | 42.85 | $42.46 | 12600 |
| 2022-05-19 | 42.89 | $42.12 | 5000 |
| 2022-05-18 | 42.97 | $41.99 | 9800 |
| 2022-05-17 | 43.07 | $42.28 | 26106 |
| 2022-05-16 | 43.16 | $42.15 | 7800 |
| 2022-05-13 | 43.26 | $42.33 | 8900 |
| 2022-05-12 | 43.36 | $42.36 | 8700 |
| 2022-05-11 | 43.47 | $42.35 | 7000 |
| 2022-05-10 | 43.58 | $42.25 | 8827 |
| 2022-05-09 | 43.72 | $41.97 | 26400 |
| 2022-05-06 | 43.91 | $42.40 | 3802 |
| 2022-05-05 | 44.07 | $42.92 | 2900 |
| 2022-05-04 | 44.19 | $43.53 | 2620 |
| 2022-05-03 | 44.26 | $42.90 | 5800 |
| 2022-05-02 | 44.40 | $42.96 | 2024 |
| 2022-04-29 | 44.55 | $43.20 | 6000 |
| 2022-04-28 | 44.69 | $43.94 | 3233 |
| 2022-04-27 | 44.77 | $43.80 | 18100 |
| 2022-04-26 | 44.88 | $43.88 | 4900 |
| 2022-04-25 | 44.98 | $44.22 | 1448 |
| 2022-04-22 | 45.06 | $43.85 | 3602 |
| 2022-04-21 | 45.19 | $44.22 | 4531 |
| 2022-04-20 | 45.29 | $44.57 | 6240 |
| 2022-04-19 | 45.37 | $44.31 | 7200 |
| 2022-04-18 | 45.48 | $44.52 | 2900 |
| 2022-04-14 | 45.58 | $44.54 | 2847 |
| 2022-04-13 | 45.69 | $44.94 | 2200 |
| 2022-04-12 | 45.77 | $44.83 | 3830 |
| 2022-04-11 | 45.87 | $44.72 | 1821 |
| 2022-04-08 | 45.99 | $45.27 | 2845 |
| 2022-04-07 | 46.06 | $45.59 | 3600 |
| 2022-04-06 | 46.11 | $45.91 | 10736 |
| 2022-04-05 | 46.13 | $45.90 | 3700 |
| 2022-04-04 | 46.16 | $46.61 | 13339 |
| 2022-04-01 | 46.11 | $46.38 | 1802 |
| 2022-03-31 | 46.08 | $46.34 | 1500 |
| 2022-03-30 | 46.06 | $46.33 | 4800 |
| 2022-03-29 | 46.03 | $46.24 | 14700 |
| 2022-03-28 | 46.01 | $45.91 | 5544 |
| 2022-03-25 | 46.02 | $45.33 | 13219 |
| 2022-03-24 | 46.09 | $45.45 | 3700 |
| 2022-03-23 | 46.16 | $45.26 | 5700 |
| 2022-03-22 | 46.25 | $45.30 | 3900 |
| 2022-03-21 | 46.35 | $45.39 | 3826 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
41.70
2026-08-04
Close Price
$41.72
Vol: 2604
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
36.99
Average
40.87
Maximum
45.93
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-04 | 41.70 | $41.72 | 2604 |
| 2026-08-03 | 41.71 | $41.57 | 4227 |
| 2026-07-31 | 41.74 | $41.55 | 4700 |
| 2026-07-30 | 41.77 | $41.56 | 1427 |
| 2026-07-29 | 41.81 | $41.46 | 1911 |
| 2026-07-28 | 41.86 | $41.74 | 924 |
| 2026-07-27 | 41.88 | $41.72 | 3200 |
| 2026-07-24 | 41.92 | $41.56 | 1735 |
| 2026-07-23 | 41.97 | $41.52 | 2519 |
| 2026-07-22 | 42.03 | $41.73 | 2322 |
| 2026-07-21 | 42.07 | $41.87 | 1800 |
| 2026-07-20 | 42.11 | $41.88 | 3300 |
| 2026-07-17 | 42.14 | $41.97 | 1537 |
| 2026-07-16 | 42.17 | $41.98 | 1500 |
| 2026-07-15 | 42.20 | $42.03 | 1332 |
| 2026-07-14 | 42.23 | $41.96 | 1700 |
| 2026-07-13 | 42.27 | $41.90 | 3414 |
| 2026-07-10 | 42.32 | $42.15 | 2900 |
| 2026-07-09 | 42.34 | $42.13 | 1103 |
| 2026-07-08 | 42.36 | $42.02 | 2800 |
| 2026-07-07 | 42.39 | $42.15 | 2620 |
| 2026-07-06 | 42.41 | $42.31 | 3231 |
| 2026-07-02 | 42.42 | $42.29 | 8300 |
| 2026-07-01 | 42.42 | $42.17 | 1706 |
| 2026-06-30 | 42.44 | $42.48 | 4440 |
| 2026-06-29 | 42.43 | $42.60 | 2100 |
| 2026-06-26 | 42.40 | $42.54 | 1300 |
| 2026-06-25 | 42.38 | $42.54 | 1800 |
| 2026-06-24 | 42.36 | $42.53 | 1418 |
| 2026-06-23 | 42.33 | $42.41 | 4600 |
| 2026-06-22 | 42.32 | $42.43 | 3126 |
| 2026-06-18 | 42.30 | $42.59 | 1648 |
| 2026-06-17 | 42.26 | $42.40 | 2038 |
| 2026-06-16 | 42.23 | $42.56 | 5223 |
| 2026-06-15 | 42.19 | $42.56 | 2223 |
| 2026-06-12 | 42.14 | $42.39 | 1900 |
| 2026-06-11 | 42.10 | $42.36 | 1500 |
| 2026-06-10 | 42.07 | $41.93 | 1323 |
| 2026-06-09 | 42.08 | $42.06 | 2017 |
| 2026-06-08 | 42.08 | $41.96 | 5400 |
| 2026-06-05 | 42.09 | $42.01 | 2417 |
| 2026-06-04 | 42.09 | $42.30 | 2100 |
| 2026-06-03 | 42.07 | $42.15 | 3108 |
| 2026-06-02 | 42.06 | $42.32 | 4100 |
| 2026-06-01 | 42.03 | $42.18 | 4831 |
| 2026-05-29 | 42.01 | $42.41 | 1500 |
| 2026-05-28 | 41.97 | $42.30 | 2924 |
| 2026-05-27 | 41.94 | $42.21 | 3910 |
| 2026-05-26 | 41.92 | $42.05 | 13900 |
| 2026-05-22 | 41.92 | $41.85 | 2400 |
| 2026-05-21 | 41.93 | $41.79 | 2700 |
| 2026-05-20 | 41.96 | $41.74 | 2100 |
| 2026-05-19 | 41.99 | $41.47 | 3700 |
| 2026-05-18 | 42.05 | $41.68 | 6528 |
| 2026-05-15 | 42.10 | $41.74 | 3500 |
| 2026-05-14 | 42.15 | $42.05 | 2058 |
| 2026-05-13 | 42.16 | $42.00 | 2700 |
| 2026-05-12 | 42.18 | $42.11 | 4744 |
| 2026-05-11 | 42.20 | $42.26 | 4400 |
| 2026-05-08 | 42.20 | $42.32 | 3200 |
| 2026-05-07 | 42.19 | $42.15 | 3700 |
| 2026-05-06 | 42.20 | $42.31 | 3700 |
| 2026-05-05 | 42.19 | $41.98 | 3314 |
| 2026-05-04 | 42.21 | $41.85 | 6200 |
| 2026-05-01 | 42.24 | $42.04 | 3224 |
| 2026-04-30 | 42.24 | $42.16 | 3615 |
| 2026-04-29 | 42.24 | $42.04 | 2200 |
| 2026-04-28 | 42.24 | $42.19 | 2400 |
| 2026-04-27 | 42.22 | $42.27 | 3000 |
| 2026-04-24 | 42.19 | $42.35 | 1744 |
| 2026-04-23 | 42.14 | $42.29 | 1600 |
| 2026-04-22 | 42.10 | $42.43 | 2025 |
| 2026-04-21 | 42.04 | $42.33 | 4800 |
| 2026-04-20 | 41.98 | $42.51 | 3549 |
| 2026-04-17 | 41.90 | $42.53 | 3845 |
| 2026-04-16 | 41.82 | $42.24 | 3329 |
| 2026-04-15 | 41.75 | $42.39 | 2000 |
| 2026-04-14 | 41.68 | $42.43 | 3116 |
| 2026-04-13 | 41.59 | $42.27 | 3500 |
| 2026-04-10 | 41.52 | $42.03 | 2034 |
| 2026-04-09 | 41.47 | $42.00 | 3247 |
| 2026-04-08 | 41.42 | $41.83 | 9743 |
| 2026-04-07 | 41.39 | $41.43 | 3500 |
| 2026-04-06 | 41.41 | $41.39 | 4137 |
| 2026-04-02 | 41.43 | $41.42 | 6101 |
| 2026-04-01 | 41.46 | $41.30 | 1700 |
| 2026-03-31 | 41.50 | $41.40 | 7312 |
| 2026-03-30 | 41.54 | $41.01 | 6236 |
| 2026-03-27 | 41.62 | $40.96 | 62237 |
| 2026-03-26 | 41.72 | $41.33 | 4700 |
| 2026-03-25 | 41.79 | $41.62 | 3901 |
| 2026-03-24 | 41.84 | $41.22 | 5123 |
| 2026-03-23 | 41.94 | $41.46 | 4715 |
| 2026-03-20 | 42.02 | $41.10 | 5930 |
| 2026-03-19 | 42.15 | $41.70 | 5505 |
| 2026-03-18 | 42.23 | $41.64 | 1408 |
| 2026-03-17 | 42.32 | $41.92 | 2816 |
| 2026-03-16 | 42.38 | $41.78 | 3633 |
| 2026-03-13 | 42.47 | $41.69 | 5200 |
| 2026-03-12 | 42.57 | $41.86 | 2419 |
| 2026-03-11 | 42.66 | $42.21 | 900 |
| 2026-03-10 | 42.71 | $42.33 | 1800 |
| 2026-03-09 | 42.76 | $42.29 | 5605 |
| 2026-03-06 | 42.81 | $42.19 | 4726 |
| 2026-03-05 | 42.88 | $42.53 | 2859 |
| 2026-03-04 | 42.91 | $42.66 | 2100 |
| 2026-03-03 | 42.93 | $42.57 | 9900 |
| 2026-03-02 | 42.95 | $42.73 | 4830 |
| 2026-02-27 | 42.96 | $43.13 | 2000 |
| 2026-02-26 | 42.93 | $43.08 | 3605 |
| 2026-02-25 | 42.90 | $43.11 | 3200 |
| 2026-02-24 | 42.87 | $43.06 | 2500 |
| 2026-02-23 | 42.84 | $43.13 | 112110 |
| 2026-02-20 | 42.80 | $43.00 | 2605 |
| 2026-02-19 | 42.77 | $43.03 | 5000 |
| 2026-02-18 | 42.74 | $43.01 | 2800 |
| 2026-02-17 | 42.70 | $43.00 | 4200 |
| 2026-02-13 | 42.66 | $42.99 | 4800 |
| 2026-02-12 | 42.62 | $42.90 | 1700 |
| 2026-02-11 | 42.59 | $42.77 | 2000 |
| 2026-02-10 | 42.57 | $42.78 | 3119 |
| 2026-02-09 | 42.54 | $42.67 | 4700 |
| 2026-02-06 | 42.53 | $42.61 | 4009 |
| 2026-02-05 | 42.52 | $42.55 | 4200 |
| 2026-02-04 | 42.51 | $42.41 | 2600 |
| 2026-02-03 | 42.52 | $42.39 | 4000 |
| 2026-02-02 | 42.53 | $42.41 | 6800 |
| 2026-01-30 | 42.54 | $42.62 | 2214 |
| 2026-01-29 | 42.53 | $42.62 | 3100 |
| 2026-01-28 | 42.52 | $42.62 | 5933 |
| 2026-01-27 | 42.51 | $42.64 | 2848 |
| 2026-01-26 | 42.50 | $42.66 | 3115 |
| 2026-01-23 | 42.48 | $42.61 | 2248 |
| 2026-01-22 | 42.48 | $42.53 | 4012 |
| 2026-01-21 | 42.48 | $42.48 | 13521 |
| 2026-01-20 | 42.48 | $42.13 | 30727 |
| 2026-01-16 | 42.52 | $42.51 | 2224 |
| 2026-01-15 | 42.53 | $42.54 | 4400 |
| 2026-01-14 | 42.53 | $42.51 | 5340 |
| 2026-01-13 | 42.54 | $42.44 | 4600 |
| 2026-01-12 | 42.56 | $42.44 | 15400 |
| 2026-01-09 | 42.57 | $42.52 | 7318 |
| 2026-01-08 | 42.58 | $42.39 | 5400 |
| 2026-01-07 | 42.60 | $42.44 | 5124 |
| 2026-01-06 | 42.61 | $42.50 | 4600 |
| 2026-01-05 | 42.62 | $42.54 | 17200 |
| 2026-01-02 | 42.63 | $42.46 | 5300 |
| 2025-12-31 | 42.64 | $42.45 | 1538 |
| 2025-12-30 | 42.66 | $42.74 | 2900 |
| 2025-12-29 | 42.65 | $42.79 | 3400 |
| 2025-12-26 | 42.63 | $42.74 | 3133 |
| 2025-12-24 | 42.62 | $42.77 | 1546 |
| 2025-12-23 | 42.60 | $42.65 | 3600 |
| 2025-12-22 | 42.60 | $42.65 | 2800 |
| 2025-12-19 | 42.59 | $42.64 | 2000 |
| 2025-12-18 | 42.59 | $42.73 | 2511 |
| 2025-12-17 | 42.58 | $42.56 | 3727 |
| 2025-12-16 | 42.58 | $42.68 | 2100 |
| 2025-12-15 | 42.57 | $42.59 | 2200 |
| 2025-12-12 | 42.57 | $42.53 | 2325 |
| 2025-12-11 | 42.58 | $42.53 | 1900 |
| 2025-12-10 | 42.58 | $42.51 | 1300 |
| 2025-12-09 | 42.59 | $42.39 | 2000 |
| 2025-12-08 | 42.61 | $42.42 | 4000 |
| 2025-12-05 | 42.63 | $42.58 | 1348 |
| 2025-12-04 | 42.64 | $42.65 | 2700 |
| 2025-12-03 | 42.63 | $42.72 | 4000 |
| 2025-12-02 | 42.62 | $42.62 | 4200 |
| 2025-12-01 | 42.62 | $42.45 | 2047 |
| 2025-11-28 | 42.64 | $42.80 | 1400 |
| 2025-11-26 | 42.62 | $42.79 | 1000 |
| 2025-11-25 | 42.60 | $42.73 | 1012 |
| 2025-11-24 | 42.59 | $42.67 | 3248 |
| 2025-11-21 | 42.59 | $42.58 | 2500 |
| 2025-11-20 | 42.60 | $42.51 | 1331 |
| 2025-11-19 | 42.61 | $42.57 | 1700 |
| 2025-11-18 | 42.61 | $42.53 | 4226 |
| 2025-11-17 | 42.62 | $42.57 | 2206 |
| 2025-11-14 | 42.62 | $42.54 | 949 |
| 2025-11-13 | 42.63 | $42.55 | 1400 |
| 2025-11-12 | 42.63 | $42.72 | 2700 |
| 2025-11-11 | 42.62 | $42.74 | 1014 |
| 2025-11-10 | 42.60 | $42.63 | 3200 |
| 2025-11-07 | 42.58 | $42.54 | 1308 |
| 2025-11-06 | 42.57 | $42.57 | 2544 |
| 2025-11-05 | 42.56 | $42.41 | 1703 |
| 2025-11-04 | 42.56 | $42.50 | 3144 |
| 2025-11-03 | 42.55 | $42.54 | 6447 |
| 2025-10-31 | 42.53 | $42.88 | 3906 |
| 2025-10-30 | 42.48 | $42.73 | 3800 |
| 2025-10-29 | 42.44 | $42.83 | 3600 |
| 2025-10-28 | 42.38 | $42.98 | 2114 |
| 2025-10-27 | 42.30 | $42.95 | 2033 |
| 2025-10-24 | 42.22 | $42.47 | 1300 |
| 2025-10-23 | 42.19 | $42.35 | 1500 |
| 2025-10-22 | 42.17 | $42.40 | 1100 |
| 2025-10-21 | 42.14 | $42.48 | 1541 |
| 2025-10-20 | 42.10 | $42.43 | 4833 |
| 2025-10-17 | 42.06 | $42.22 | 4331 |
| 2025-10-16 | 42.05 | $42.26 | 2600 |
| 2025-10-15 | 42.02 | $42.18 | 3100 |
| 2025-10-14 | 42.01 | $41.97 | 5717 |
| 2025-10-13 | 42.01 | $42.11 | 1600 |
| 2025-10-10 | 42.01 | $41.85 | 1517 |
| 2025-10-09 | 42.02 | $42.02 | 2441 |
| 2025-10-08 | 42.03 | $41.99 | 1300 |
| 2025-10-07 | 42.03 | $41.97 | 2200 |
| 2025-10-06 | 42.04 | $42.16 | 40800 |
| 2025-10-03 | 42.03 | $41.97 | 4109 |
| 2025-10-02 | 42.03 | $41.94 | 8745 |
| 2025-10-01 | 42.04 | $41.87 | 3807 |
| 2025-09-30 | 42.05 | $41.98 | 3116 |
| 2025-09-29 | 42.04 | $42.08 | 3000 |
| 2025-09-26 | 42.03 | $42.04 | 1400 |
| 2025-09-25 | 42.01 | $42.09 | 1209 |
| 2025-09-24 | 41.99 | $42.24 | 2426 |
| 2025-09-23 | 41.95 | $42.21 | 1500 |
| 2025-09-22 | 41.91 | $42.06 | 1500 |
| 2025-09-19 | 41.89 | $41.83 | 2300 |
| 2025-09-18 | 41.88 | $41.90 | 1900 |
| 2025-09-17 | 41.86 | $42.11 | 1900 |
| 2025-09-16 | 41.82 | $42.11 | 3200 |
| 2025-09-15 | 41.78 | $42.14 | 3645 |
| 2025-09-12 | 41.74 | $42.06 | 1733 |
| 2025-09-11 | 41.70 | $42.16 | 3334 |
| 2025-09-10 | 41.64 | $42.04 | 4700 |
| 2025-09-09 | 41.60 | $41.78 | 2801 |
| 2025-09-08 | 41.58 | $41.82 | 4000 |
| 2025-09-05 | 41.55 | $41.87 | 1609 |
| 2025-09-04 | 41.51 | $41.56 | 5900 |
| 2025-09-03 | 41.50 | $41.43 | 1300 |
| 2025-09-02 | 41.51 | $41.24 | 4200 |
| 2025-08-29 | 41.53 | $41.61 | 1525 |
| 2025-08-28 | 41.51 | $41.69 | 1317 |
| 2025-08-27 | 41.49 | $41.46 | 1248 |
| 2025-08-26 | 41.48 | $41.51 | 2230 |
| 2025-08-25 | 41.47 | $41.54 | 3500 |
| 2025-08-22 | 41.45 | $41.67 | 1440 |
| 2025-08-21 | 41.42 | $41.39 | 2300 |
| 2025-08-20 | 41.41 | $41.53 | 3901 |
| 2025-08-19 | 41.38 | $41.60 | 2226 |
| 2025-08-18 | 41.35 | $41.54 | 3120 |
| 2025-08-15 | 41.32 | $41.51 | 1505 |
| 2025-08-14 | 41.28 | $41.57 | 1935 |
| 2025-08-13 | 41.24 | $41.64 | 1408 |
| 2025-08-12 | 41.19 | $41.47 | 1616 |
| 2025-08-11 | 41.14 | $41.34 | 5500 |
| 2025-08-08 | 41.11 | $41.29 | 2046 |
| 2025-08-07 | 41.08 | $41.29 | 3840 |
| 2025-08-06 | 41.04 | $41.24 | 3317 |
| 2025-08-05 | 41.01 | $41.23 | 2300 |
| 2025-08-04 | 40.98 | $41.23 | 4123 |
| 2025-08-01 | 40.94 | $41.06 | 1335 |
| 2025-07-31 | 40.92 | $41.11 | 1600 |
| 2025-07-30 | 40.90 | $41.12 | 4900 |
| 2025-07-29 | 40.87 | $41.20 | 2805 |
| 2025-07-28 | 40.84 | $41.06 | 3115 |
| 2025-07-25 | 40.81 | $41.07 | 1100 |
| 2025-07-24 | 40.79 | $40.94 | 2400 |
| 2025-07-23 | 40.78 | $40.93 | 944 |
| 2025-07-22 | 40.76 | $40.94 | 1631 |
| 2025-07-21 | 40.74 | $40.83 | 1900 |
| 2025-07-18 | 40.74 | $40.71 | 1900 |
| 2025-07-17 | 40.74 | $40.61 | 1917 |
| 2025-07-16 | 40.75 | $40.58 | 2628 |
| 2025-07-15 | 40.76 | $40.56 | 2300 |
| 2025-07-14 | 40.77 | $40.69 | 1900 |
| 2025-07-11 | 40.78 | $40.65 | 2600 |
| 2025-07-10 | 40.78 | $40.86 | 3700 |
| 2025-07-09 | 40.76 | $40.89 | 2435 |
| 2025-07-08 | 40.74 | $40.64 | 2000 |
| 2025-07-07 | 40.73 | $40.81 | 5100 |
| 2025-07-03 | 40.71 | $40.96 | 2004 |
| 2025-07-02 | 40.67 | $40.91 | 10829 |
| 2025-07-01 | 40.63 | $40.89 | 4100 |
| 2025-06-30 | 40.59 | $41.01 | 2300 |
| 2025-06-27 | 40.54 | $40.83 | 1000 |
| 2025-06-26 | 40.50 | $40.85 | 2127 |
| 2025-06-25 | 40.45 | $40.74 | 4300 |
| 2025-06-24 | 40.41 | $40.76 | 2400 |
| 2025-06-23 | 40.37 | $40.52 | 6700 |
| 2025-06-20 | 40.34 | $40.43 | 3700 |
| 2025-06-18 | 40.32 | $40.40 | 4500 |
| 2025-06-17 | 40.30 | $40.44 | 5600 |
| 2025-06-16 | 40.28 | $40.39 | 4405 |
| 2025-06-13 | 40.26 | $40.36 | 2800 |
| 2025-06-12 | 40.24 | $40.57 | 1634 |
| 2025-06-11 | 40.19 | $40.49 | 3300 |
| 2025-06-10 | 40.16 | $40.38 | 2900 |
| 2025-06-09 | 40.13 | $40.20 | 7711 |
| 2025-06-06 | 40.11 | $40.17 | 11400 |
| 2025-06-05 | 40.10 | $40.23 | 8900 |
| 2025-06-04 | 40.08 | $40.31 | 10723 |
| 2025-06-03 | 40.05 | $40.18 | 9800 |
| 2025-06-02 | 40.02 | $40.03 | 15548 |
| 2025-05-30 | 40.02 | $40.27 | 6921 |
| 2025-05-29 | 39.98 | $40.30 | 10718 |
| 2025-05-28 | 39.94 | $40.15 | 11500 |
| 2025-05-27 | 39.92 | $40.12 | 8800 |
| 2025-05-23 | 39.90 | $39.87 | 3700 |
| 2025-05-22 | 39.91 | $39.83 | 3520 |
| 2025-05-21 | 39.92 | $39.71 | 4600 |
| 2025-05-20 | 39.95 | $40.07 | 3900 |
| 2025-05-19 | 39.94 | $40.09 | 4225 |
| 2025-05-16 | 39.92 | $40.07 | 2944 |
| 2025-05-15 | 39.90 | $40.01 | 2842 |
| 2025-05-14 | 39.89 | $39.84 | 1900 |
| 2025-05-13 | 39.89 | $39.99 | 3400 |
| 2025-05-12 | 39.87 | $39.95 | 4600 |
| 2025-05-09 | 39.86 | $39.78 | 7011 |
| 2025-05-08 | 39.85 | $39.74 | 18600 |
| 2025-05-07 | 39.85 | $39.89 | 3200 |
| 2025-05-06 | 39.83 | $39.75 | 3348 |
| 2025-05-05 | 39.82 | $39.57 | 4400 |
| 2025-05-02 | 39.82 | $39.67 | 15800 |
| 2025-05-01 | 39.82 | $39.72 | 1529 |
| 2025-04-30 | 39.82 | $40.33 | 1900 |
| 2025-04-29 | 39.77 | $40.42 | 4200 |
| 2025-04-28 | 39.70 | $40.33 | 3532 |
| 2025-04-25 | 39.64 | $40.30 | 12817 |
| 2025-04-24 | 39.59 | $40.16 | 8500 |
| 2025-04-23 | 39.55 | $39.70 | 1.2M |
| 2025-04-22 | 39.56 | $39.61 | 4800 |
| 2025-04-21 | 39.58 | $39.27 | 7700 |
| 2025-04-17 | 39.64 | $39.63 | 4407 |
| 2025-04-16 | 39.68 | $39.58 | 7000 |
| 2025-04-15 | 39.72 | $39.57 | 6446 |
| 2025-04-14 | 39.77 | $39.41 | 5900 |
| 2025-04-11 | 39.84 | $38.99 | 6906 |
| 2025-04-10 | 39.96 | $38.92 | 14200 |
| 2025-04-09 | 40.09 | $39.56 | 22100 |
| 2025-04-08 | 40.16 | $38.82 | 15828 |
| 2025-04-07 | 40.32 | $39.19 | 30710 |
| 2025-04-04 | 40.44 | $39.80 | 11400 |
| 2025-04-03 | 40.51 | $40.28 | 7531 |
| 2025-04-02 | 40.54 | $40.44 | 6900 |
| 2025-04-01 | 40.55 | $40.47 | 6200 |
| 2025-03-31 | 40.56 | $40.52 | 5839 |
| 2025-03-28 | 40.57 | $40.44 | 6100 |
| 2025-03-27 | 40.59 | $40.39 | 3200 |
| 2025-03-26 | 40.62 | $40.46 | 4700 |
| 2025-03-25 | 40.64 | $40.62 | 2422 |
| 2025-03-24 | 40.64 | $40.60 | 5140 |
| 2025-03-21 | 40.65 | $40.64 | 5100 |
| 2025-03-20 | 40.65 | $40.76 | 6427 |
| 2025-03-19 | 40.65 | $40.81 | 6900 |
| 2025-03-18 | 40.63 | $40.63 | 125536 |
| 2025-03-17 | 40.63 | $40.60 | 7033 |
| 2025-03-14 | 40.64 | $40.50 | 5517 |
| 2025-03-13 | 40.65 | $40.45 | 7600 |
| 2025-03-12 | 40.67 | $40.53 | 4207 |
| 2025-03-11 | 40.67 | $40.55 | 6916 |
| 2025-03-10 | 40.68 | $40.63 | 12700 |
| 2025-03-07 | 40.68 | $40.63 | 6214 |
| 2025-03-06 | 40.68 | $40.53 | 6101 |
| 2025-03-05 | 40.68 | $40.72 | 6100 |
| 2025-03-04 | 40.67 | $40.74 | 7427 |
| 2025-03-03 | 40.66 | $40.79 | 9100 |
| 2025-02-28 | 40.64 | $41.04 | 6901 |
| 2025-02-27 | 40.59 | $40.79 | 3500 |
| 2025-02-26 | 40.56 | $40.95 | 3931 |
| 2025-02-25 | 40.52 | $40.82 | 7700 |
| 2025-02-24 | 40.49 | $40.60 | 6100 |
| 2025-02-21 | 40.48 | $40.56 | 5108 |
| 2025-02-20 | 40.47 | $40.52 | 7911 |
| 2025-02-19 | 40.47 | $40.45 | 4608 |
| 2025-02-18 | 40.47 | $40.42 | 8221 |
| 2025-02-14 | 40.47 | $40.63 | 3500 |
| 2025-02-13 | 40.45 | $40.45 | 2217 |
| 2025-02-12 | 40.45 | $40.17 | 6100 |
| 2025-02-11 | 40.47 | $40.32 | 4419 |
| 2025-02-10 | 40.48 | $40.47 | 12733 |
| 2025-02-07 | 40.46 | $40.50 | 6600 |
| 2025-02-06 | 40.44 | $40.67 | 5900 |
| 2025-02-05 | 40.40 | $40.68 | 4701 |
| 2025-02-04 | 40.36 | $40.46 | 3333 |
| 2025-02-03 | 40.33 | $40.34 | 9100 |
| 2025-01-31 | 40.32 | $40.49 | 8317 |
| 2025-01-30 | 40.28 | $40.64 | 4900 |
| 2025-01-29 | 40.24 | $40.51 | 3800 |
| 2025-01-28 | 40.20 | $40.52 | 6001 |
| 2025-01-27 | 40.16 | $40.52 | 5205 |
| 2025-01-24 | 40.11 | $40.43 | 6826 |
| 2025-01-23 | 40.08 | $40.32 | 3412 |
| 2025-01-22 | 40.06 | $40.40 | 5023 |
| 2025-01-21 | 40.02 | $40.43 | 9200 |
| 2025-01-17 | 39.98 | $40.23 | 4900 |
| 2025-01-16 | 39.97 | $40.13 | 6129 |
| 2025-01-15 | 39.96 | $40.17 | 3716 |
| 2025-01-14 | 39.96 | $39.66 | 3839 |
| 2025-01-13 | 40.01 | $39.59 | 9600 |
| 2025-01-10 | 40.08 | $39.72 | 8332 |
| 2025-01-08 | 40.14 | $39.87 | 5842 |
| 2025-01-07 | 40.19 | $39.86 | 7237 |
| 2025-01-06 | 40.25 | $40.05 | 8100 |
| 2025-01-03 | 40.30 | $40.02 | 7900 |
| 2025-01-02 | 40.36 | $39.98 | 8100 |
| 2024-12-31 | 40.42 | $39.86 | 7800 |
| 2024-12-30 | 40.51 | $40.20 | 6900 |
| 2024-12-27 | 40.57 | $40.15 | 6000 |
| 2024-12-26 | 40.63 | $40.29 | 5011 |
| 2024-12-24 | 40.69 | $40.26 | 4200 |
| 2024-12-23 | 40.76 | $40.15 | 6700 |
| 2024-12-20 | 40.83 | $40.27 | 7200 |
| 2024-12-19 | 40.90 | $39.99 | 10900 |
| 2024-12-18 | 41.00 | $40.24 | 5400 |
| 2024-12-17 | 41.08 | $40.77 | 6641 |
| 2024-12-16 | 41.11 | $40.80 | 5100 |
| 2024-12-13 | 41.13 | $40.77 | 4100 |
| 2024-12-12 | 41.15 | $41.00 | 3306 |
| 2024-12-11 | 41.15 | $41.20 | 4807 |
| 2024-12-10 | 41.13 | $41.25 | 4139 |
| 2024-12-09 | 41.11 | $41.37 | 9200 |
| 2024-12-06 | 41.07 | $41.45 | 7940 |
| 2024-12-05 | 41.03 | $41.33 | 5300 |
| 2024-12-04 | 40.99 | $41.21 | 3504 |
| 2024-12-03 | 40.96 | $41.10 | 3500 |
| 2024-12-02 | 40.95 | $41.13 | 12000 |
| 2024-11-29 | 40.92 | $41.33 | 4340 |
| 2024-11-27 | 40.88 | $41.21 | 4922 |
| 2024-11-26 | 40.85 | $41.08 | 5544 |
| 2024-11-25 | 40.83 | $41.08 | 7300 |
| 2024-11-22 | 40.81 | $40.74 | 3900 |
| 2024-11-21 | 40.83 | $40.80 | 4903 |
| 2024-11-20 | 40.84 | $40.79 | 4408 |
| 2024-11-19 | 40.85 | $40.75 | 4322 |
| 2024-11-18 | 40.87 | $40.50 | 6100 |
| 2024-11-15 | 40.92 | $40.57 | 7029 |
| 2024-11-14 | 40.97 | $40.68 | 5700 |
| 2024-11-13 | 41.01 | $40.77 | 4525 |
| 2024-11-12 | 41.05 | $40.83 | 6908 |
| 2024-11-11 | 41.08 | $41.16 | 10034 |
| 2024-11-08 | 41.09 | $41.21 | 9918 |
| 2024-11-07 | 41.09 | $41.20 | 9200 |
| 2024-11-06 | 41.10 | $40.76 | 7339 |
| 2024-11-05 | 41.16 | $40.87 | 6720 |
| 2024-11-04 | 41.21 | $40.78 | 7100 |
| 2024-11-01 | 41.27 | $40.61 | 4508 |
| 2024-10-31 | 41.35 | $41.03 | 2900 |
| 2024-10-30 | 41.40 | $41.27 | 6505 |
| 2024-10-29 | 41.43 | $41.28 | 2900 |
| 2024-10-28 | 41.47 | $41.17 | 3800 |
| 2024-10-25 | 41.52 | $41.14 | 3000 |
| 2024-10-24 | 41.58 | $41.18 | 3700 |
| 2024-10-23 | 41.65 | $41.00 | 4318 |
| 2024-10-22 | 41.73 | $41.21 | 3148 |
| 2024-10-21 | 41.81 | $41.33 | 3900 |
| 2024-10-18 | 41.87 | $41.69 | 3504 |
| 2024-10-17 | 41.91 | $41.67 | 3300 |
| 2024-10-16 | 41.95 | $41.89 | 3600 |
| 2024-10-15 | 41.98 | $41.82 | 4500 |
| 2024-10-14 | 42.01 | $41.67 | 2932 |
| 2024-10-11 | 42.06 | $41.63 | 4200 |
| 2024-10-10 | 42.12 | $41.68 | 5103 |
| 2024-10-09 | 42.18 | $41.71 | 7200 |
| 2024-10-08 | 42.24 | $41.79 | 4900 |
| 2024-10-07 | 42.29 | $41.74 | 7317 |
| 2024-10-04 | 42.35 | $41.93 | 8000 |
| 2024-10-03 | 42.38 | $42.17 | 13103 |
| 2024-10-02 | 42.40 | $42.27 | 4136 |
| 2024-10-01 | 42.40 | $42.45 | 8900 |
| 2024-09-30 | 42.38 | $42.53 | 4928 |
| 2024-09-27 | 42.35 | $42.43 | 3812 |
| 2024-09-26 | 42.32 | $42.40 | 2700 |
| 2024-09-25 | 42.30 | $42.34 | 3820 |
| 2024-09-24 | 42.28 | $42.42 | 2542 |
| 2024-09-23 | 42.25 | $42.39 | 6935 |
| 2024-09-20 | 42.23 | $42.55 | 4800 |
| 2024-09-19 | 42.18 | $42.54 | 5625 |
| 2024-09-18 | 42.14 | $42.41 | 5214 |
| 2024-09-17 | 42.10 | $42.61 | 3434 |
| 2024-09-16 | 42.04 | $42.56 | 4200 |
| 2024-09-13 | 41.98 | $42.34 | 3535 |
| 2024-09-12 | 41.94 | $42.17 | 2748 |
| 2024-09-11 | 41.91 | $42.10 | 3146 |
| 2024-09-10 | 41.89 | $42.00 | 2300 |
| 2024-09-09 | 41.87 | $41.87 | 5848 |
| 2024-09-06 | 41.86 | $41.86 | 4900 |
| 2024-09-05 | 41.85 | $41.94 | 3726 |
| 2024-09-04 | 41.82 | $41.77 | 3417 |
| 2024-09-03 | 41.81 | $41.60 | 6500 |
| 2024-08-30 | 41.81 | $41.91 | 2346 |
| 2024-08-29 | 41.78 | $41.91 | 4123 |
| 2024-08-28 | 41.74 | $41.99 | 4748 |
| 2024-08-27 | 41.69 | $41.98 | 5500 |
| 2024-08-26 | 41.64 | $42.02 | 4347 |
| 2024-08-23 | 41.58 | $42.14 | 8600 |
| 2024-08-22 | 41.51 | $41.75 | 3900 |
| 2024-08-21 | 41.46 | $42.09 | 4115 |
| 2024-08-20 | 41.38 | $41.95 | 4515 |
| 2024-08-19 | 41.30 | $41.81 | 5732 |
| 2024-08-16 | 41.24 | $41.70 | 5433 |
| 2024-08-15 | 41.18 | $41.54 | 7600 |
| 2024-08-14 | 41.13 | $41.59 | 4812 |
| 2024-08-13 | 41.08 | $41.43 | 3100 |
| 2024-08-12 | 41.03 | $41.21 | 3506 |
| 2024-08-09 | 41.01 | $41.19 | 4700 |
| 2024-08-08 | 41.00 | $41.07 | 4900 |
| 2024-08-07 | 40.99 | $40.90 | 4300 |
| 2024-08-06 | 41.00 | $40.86 | 5603 |
| 2024-08-05 | 41.01 | $41.03 | 7800 |
| 2024-08-02 | 41.00 | $41.31 | 3902 |
| 2024-08-01 | 40.97 | $41.04 | 3700 |
| 2024-07-31 | 40.96 | $41.22 | 6000 |
| 2024-07-30 | 40.92 | $41.07 | 5300 |
| 2024-07-29 | 40.90 | $41.03 | 5500 |
| 2024-07-26 | 40.88 | $40.97 | 3900 |
| 2024-07-25 | 40.86 | $40.76 | 6104 |
| 2024-07-24 | 40.86 | $40.67 | 3616 |
| 2024-07-23 | 40.87 | $40.87 | 4427 |
| 2024-07-22 | 40.86 | $40.87 | 5200 |
| 2024-07-19 | 40.84 | $40.78 | 4426 |
| 2024-07-18 | 40.84 | $40.88 | 3100 |
| 2024-07-17 | 40.83 | $41.08 | 4300 |
| 2024-07-16 | 40.79 | $41.18 | 5038 |
| 2024-07-15 | 40.74 | $41.06 | 7211 |
| 2024-07-12 | 40.70 | $41.18 | 10209 |
| 2024-07-11 | 40.65 | $41.10 | 8500 |
| 2024-07-10 | 40.60 | $40.86 | 4700 |
| 2024-07-09 | 40.57 | $40.68 | 4606 |
| 2024-07-08 | 40.56 | $40.83 | 3743 |
| 2024-07-05 | 40.53 | $40.82 | 6801 |
| 2024-07-03 | 40.51 | $40.53 | 3034 |
| 2024-07-02 | 40.51 | $40.26 | 6300 |
| 2024-07-01 | 40.54 | $40.12 | 80801 |
| 2024-06-28 | 40.59 | $40.32 | 3900 |
| 2024-06-27 | 40.62 | $40.62 | 6400 |
| 2024-06-26 | 40.62 | $40.53 | 4600 |
| 2024-06-25 | 40.62 | $40.68 | 5007 |
| 2024-06-24 | 40.61 | $40.65 | 2947 |
| 2024-06-21 | 40.61 | $40.64 | 4846 |
| 2024-06-20 | 40.61 | $40.61 | 5300 |
| 2024-06-18 | 40.61 | $40.78 | 4900 |
| 2024-06-17 | 40.59 | $40.48 | 6731 |
| 2024-06-14 | 40.60 | $40.61 | 3447 |
| 2024-06-13 | 40.61 | $40.73 | 5146 |
| 2024-06-12 | 40.60 | $40.61 | 6700 |
| 2024-06-11 | 40.60 | $40.46 | 2400 |
| 2024-06-10 | 40.62 | $40.36 | 5617 |
| 2024-06-07 | 40.65 | $40.44 | 4426 |
| 2024-06-06 | 40.67 | $40.78 | 4600 |
| 2024-06-05 | 40.66 | $40.87 | 5200 |
| 2024-06-04 | 40.64 | $40.74 | 4219 |
| 2024-06-03 | 40.62 | $40.66 | 6139 |
| 2024-05-31 | 40.62 | $40.73 | 3904 |
| 2024-05-30 | 40.61 | $40.48 | 3927 |
| 2024-05-29 | 40.61 | $40.20 | 4100 |
| 2024-05-28 | 40.64 | $40.44 | 6800 |
| 2024-05-24 | 40.65 | $40.65 | 3000 |
| 2024-05-23 | 40.63 | $40.55 | 4800 |
| 2024-05-22 | 40.62 | $40.80 | 4903 |
| 2024-05-21 | 40.58 | $40.85 | 4423 |
| 2024-05-20 | 40.54 | $40.80 | 7000 |
| 2024-05-17 | 40.49 | $40.80 | 3613 |
| 2024-05-16 | 40.44 | $40.89 | 6400 |
| 2024-05-15 | 40.38 | $40.99 | 4500 |
| 2024-05-14 | 40.30 | $40.55 | 3748 |
| 2024-05-13 | 40.26 | $40.51 | 8321 |
| 2024-05-10 | 40.22 | $40.46 | 3900 |
| 2024-05-09 | 40.18 | $40.54 | 4719 |
| 2024-05-08 | 40.14 | $40.43 | 3906 |
| 2024-05-07 | 40.10 | $40.55 | 3700 |
| 2024-05-06 | 40.06 | $40.52 | 4919 |
| 2024-05-03 | 40.02 | $40.41 | 5100 |
| 2024-05-02 | 39.99 | $40.07 | 5126 |
| 2024-05-01 | 40.00 | $39.79 | 4447 |
| 2024-04-30 | 40.04 | $39.86 | 3327 |
| 2024-04-29 | 40.08 | $40.16 | 3200 |
| 2024-04-26 | 40.09 | $39.95 | 4122 |
| 2024-04-25 | 40.12 | $39.84 | 2822 |
| 2024-04-24 | 40.17 | $39.94 | 3912 |
| 2024-04-23 | 40.22 | $40.15 | 2400 |
| 2024-04-22 | 40.25 | $40.09 | 4700 |
| 2024-04-19 | 40.30 | $39.87 | 3324 |
| 2024-04-18 | 40.37 | $39.85 | 6144 |
| 2024-04-17 | 40.44 | $39.95 | 4527 |
| 2024-04-16 | 40.51 | $39.64 | 6100 |
| 2024-04-15 | 40.62 | $39.81 | 5616 |
| 2024-04-12 | 40.71 | $40.26 | 3800 |
| 2024-04-11 | 40.76 | $40.23 | 5200 |
| 2024-04-10 | 40.82 | $40.42 | 5100 |
| 2024-04-09 | 40.86 | $40.97 | 4837 |
| 2024-04-08 | 40.85 | $40.70 | 5118 |
| 2024-04-05 | 40.86 | $40.74 | 3429 |
| 2024-04-04 | 40.88 | $40.78 | 3920 |
| 2024-04-03 | 40.89 | $40.77 | 4906 |
| 2024-04-02 | 40.90 | $40.71 | 4929 |
| 2024-04-01 | 40.92 | $40.63 | 12049 |
| 2024-03-28 | 40.94 | $41.07 | 3700 |
| 2024-03-27 | 40.92 | $41.21 | 4000 |
| 2024-03-26 | 40.88 | $41.06 | 3100 |
| 2024-03-25 | 40.86 | $41.06 | 4800 |
| 2024-03-22 | 40.83 | $41.13 | 3900 |
| 2024-03-21 | 40.79 | $41.01 | 4600 |
| 2024-03-20 | 40.77 | $40.92 | 6707 |
| 2024-03-19 | 40.74 | $40.71 | 5945 |
| 2024-03-18 | 40.73 | $40.57 | 6600 |
| 2024-03-15 | 40.74 | $40.54 | 3320 |
| 2024-03-14 | 40.74 | $40.71 | 4748 |
| 2024-03-13 | 40.73 | $40.87 | 5129 |
| 2024-03-12 | 40.70 | $40.91 | 4917 |
| 2024-03-11 | 40.66 | $40.97 | 8100 |
| 2024-03-08 | 40.61 | $41.00 | 5000 |
| 2024-03-07 | 40.55 | $40.97 | 8112 |
| 2024-03-06 | 40.50 | $40.89 | 5000 |
| 2024-03-05 | 40.45 | $40.77 | 4400 |
| 2024-03-04 | 40.40 | $40.63 | 13100 |
| 2024-03-01 | 40.37 | $40.69 | 5200 |
| 2024-02-29 | 40.33 | $40.66 | 4201 |
| 2024-02-28 | 40.29 | $40.54 | 3600 |
| 2024-02-27 | 40.27 | $40.41 | 7946 |
| 2024-02-26 | 40.25 | $40.53 | 7000 |
| 2024-02-23 | 40.23 | $40.57 | 7737 |
| 2024-02-22 | 40.20 | $40.28 | 8200 |
| 2024-02-21 | 40.19 | $40.07 | 3504 |
| 2024-02-20 | 40.20 | $40.11 | 5738 |
| 2024-02-16 | 40.21 | $40.11 | 4634 |
| 2024-02-15 | 40.22 | $40.39 | 3414 |
| 2024-02-14 | 40.21 | $40.04 | 5239 |
| 2024-02-13 | 40.22 | $39.88 | 4000 |
| 2024-02-12 | 40.26 | $40.29 | 6308 |
| 2024-02-09 | 40.25 | $40.27 | 8410 |
| 2024-02-08 | 40.25 | $40.25 | 10511 |
| 2024-02-07 | 40.25 | $40.29 | 5000 |
| 2024-02-06 | 40.25 | $40.19 | 3900 |
| 2024-02-05 | 40.25 | $39.89 | 6500 |
| 2024-02-02 | 40.28 | $40.30 | 6646 |
| 2024-02-01 | 40.28 | $40.60 | 7600 |
| 2024-01-31 | 40.24 | $40.45 | 4414 |
| 2024-01-30 | 40.22 | $40.51 | 18300 |
| 2024-01-29 | 40.19 | $40.37 | 9448 |
| 2024-01-26 | 40.18 | $40.19 | 5108 |
| 2024-01-25 | 40.19 | $40.13 | 5000 |
| 2024-01-24 | 40.21 | $39.92 | 4843 |
| 2024-01-23 | 40.25 | $40.02 | 4142 |
| 2024-01-22 | 40.29 | $40.25 | 6138 |
| 2024-01-19 | 40.32 | $40.23 | 4309 |
| 2024-01-18 | 40.34 | $40.19 | 3610 |
| 2024-01-17 | 40.38 | $40.18 | 3300 |
| 2024-01-16 | 40.41 | $40.25 | 6700 |
| 2024-01-12 | 40.45 | $40.53 | 13648 |
| 2024-01-11 | 40.46 | $40.44 | 4900 |
| 2024-01-10 | 40.47 | $40.17 | 2600 |
| 2024-01-09 | 40.50 | $39.95 | 8400 |
| 2024-01-08 | 40.56 | $40.01 | 9603 |
| 2024-01-05 | 40.61 | $39.93 | 4900 |
| 2024-01-04 | 40.67 | $40.13 | 12318 |
| 2024-01-03 | 40.70 | $40.25 | 4333 |
| 2024-01-02 | 40.72 | $40.48 | 12500 |
| 2023-12-29 | 40.72 | $40.83 | 4400 |
| 2023-12-28 | 40.67 | $40.98 | 7200 |
| 2023-12-27 | 40.61 | $41.05 | 4200 |
| 2023-12-26 | 40.53 | $41.06 | 5100 |
| 2023-12-22 | 40.44 | $40.96 | 4245 |
| 2023-12-21 | 40.35 | $41.01 | 6621 |
| 2023-12-20 | 40.24 | $40.96 | 5700 |
| 2023-12-19 | 40.13 | $40.88 | 3420 |
| 2023-12-18 | 40.02 | $40.81 | 5223 |
| 2023-12-15 | 39.90 | $40.85 | 3400 |
| 2023-12-14 | 39.77 | $40.91 | 4206 |
| 2023-12-13 | 39.62 | $40.37 | 3600 |
| 2023-12-12 | 39.52 | $39.82 | 3100 |
| 2023-12-11 | 39.46 | $39.67 | 9141 |
| 2023-12-08 | 39.40 | $39.78 | 3700 |
| 2023-12-07 | 39.33 | $39.93 | 3300 |
| 2023-12-06 | 39.23 | $39.93 | 4425 |
| 2023-12-05 | 39.13 | $39.68 | 4300 |
| 2023-12-04 | 39.04 | $39.50 | 6334 |
| 2023-12-01 | 38.97 | $39.66 | 5417 |
| 2023-11-30 | 38.87 | $39.31 | 2926 |
| 2023-11-29 | 38.80 | $39.61 | 10800 |
| 2023-11-28 | 38.68 | $39.31 | 2438 |
| 2023-11-27 | 38.59 | $39.12 | 3000 |
| 2023-11-24 | 38.51 | $38.97 | 1926 |
| 2023-11-22 | 38.44 | $39.05 | 3600 |
| 2023-11-21 | 38.35 | $38.94 | 3635 |
| 2023-11-20 | 38.26 | $38.90 | 4000 |
| 2023-11-17 | 38.17 | $38.67 | 4800 |
| 2023-11-16 | 38.09 | $38.54 | 5541 |
| 2023-11-15 | 38.02 | $38.35 | 4003 |
| 2023-11-14 | 37.96 | $38.55 | 3842 |
| 2023-11-13 | 37.87 | $37.94 | 8507 |
| 2023-11-10 | 37.85 | $38.16 | 6642 |
| 2023-11-09 | 37.80 | $38.00 | 5000 |
| 2023-11-08 | 37.76 | $38.34 | 4800 |
| 2023-11-07 | 37.69 | $38.20 | 4700 |
| 2023-11-06 | 37.63 | $38.12 | 3900 |
| 2023-11-03 | 37.57 | $38.43 | 5300 |
| 2023-11-02 | 37.48 | $38.12 | 7229 |
| 2023-11-01 | 37.41 | $37.64 | 5406 |
| 2023-10-31 | 37.40 | $37.47 | 5545 |
| 2023-10-30 | 37.39 | $37.46 | 5444 |
| 2023-10-27 | 37.39 | $37.39 | 5905 |
| 2023-10-26 | 37.40 | $37.36 | 4209 |
| 2023-10-25 | 37.41 | $37.24 | 3900 |
| 2023-10-24 | 37.45 | $37.51 | 7306 |
| 2023-10-23 | 37.46 | $37.36 | 6500 |
| 2023-10-20 | 37.49 | $37.11 | 3303 |
| 2023-10-19 | 37.55 | $36.95 | 5144 |
| 2023-10-18 | 37.64 | $37.14 | 4519 |
| 2023-10-17 | 37.71 | $37.43 | 2500 |
| 2023-10-16 | 37.77 | $37.59 | 8700 |
| 2023-10-13 | 37.82 | $37.68 | 3118 |
| 2023-10-12 | 37.87 | $37.60 | 3938 |
| 2023-10-11 | 37.93 | $37.91 | 4229 |
| 2023-10-10 | 37.96 | $37.66 | 3831 |
| 2023-10-09 | 38.03 | $37.55 | 5942 |
| 2023-10-06 | 38.12 | $37.40 | 3047 |
| 2023-10-05 | 38.23 | $37.48 | 3800 |
| 2023-10-04 | 38.33 | $37.45 | 4600 |
| 2023-10-03 | 38.45 | $37.29 | 6848 |
| 2023-10-02 | 38.59 | $37.71 | 15100 |
| 2023-09-29 | 38.70 | $38.27 | 5719 |
| 2023-09-28 | 38.76 | $38.30 | 8540 |
| 2023-09-27 | 38.83 | $38.22 | 8100 |
| 2023-09-26 | 38.91 | $38.33 | 11605 |
| 2023-09-25 | 38.98 | $38.59 | 3804 |
| 2023-09-22 | 39.04 | $38.79 | 4536 |
| 2023-09-21 | 39.07 | $38.66 | 4635 |
| 2023-09-20 | 39.13 | $39.03 | 4100 |
| 2023-09-19 | 39.15 | $39.01 | 2500 |
| 2023-09-18 | 39.16 | $39.05 | 4600 |
| 2023-09-15 | 39.18 | $39.03 | 1904 |
| 2023-09-14 | 39.20 | $39.14 | 3418 |
| 2023-09-13 | 39.20 | $39.12 | 4700 |
| 2023-09-12 | 39.21 | $39.05 | 3900 |
| 2023-09-11 | 39.23 | $39.04 | 10600 |
| 2023-09-08 | 39.25 | $39.09 | 3338 |
| 2023-09-07 | 39.27 | $39.08 | 4515 |
| 2023-09-06 | 39.29 | $38.91 | 6009 |
| 2023-09-05 | 39.33 | $38.98 | 8500 |
| 2023-09-01 | 39.38 | $39.33 | 3400 |
| 2023-08-31 | 39.39 | $39.64 | 2200 |
| 2023-08-30 | 39.37 | $39.68 | 2800 |
| 2023-08-29 | 39.35 | $39.74 | 3839 |
| 2023-08-28 | 39.32 | $39.41 | 5000 |
| 2023-08-25 | 39.33 | $39.32 | 3400 |
| 2023-08-24 | 39.36 | $39.30 | 3200 |
| 2023-08-23 | 39.39 | $39.48 | 7300 |
| 2023-08-22 | 39.41 | $38.91 | 3700 |
| 2023-08-21 | 39.49 | $38.84 | 7709 |
| 2023-08-18 | 39.59 | $39.02 | 4000 |
| 2023-08-17 | 39.67 | $38.99 | 3900 |
| 2023-08-16 | 39.76 | $39.08 | 5100 |
| 2023-08-15 | 39.86 | $39.13 | 3114 |
| 2023-08-14 | 39.95 | $39.46 | 3202 |
| 2023-08-11 | 40.02 | $39.69 | 2934 |
| 2023-08-10 | 40.07 | $39.84 | 4700 |
| 2023-08-09 | 40.11 | $39.94 | 6100 |
| 2023-08-08 | 40.14 | $39.88 | 4800 |
| 2023-08-07 | 40.17 | $39.82 | 6300 |
| 2023-08-04 | 40.21 | $39.94 | 4300 |
| 2023-08-03 | 40.23 | $39.43 | 3800 |
| 2023-08-02 | 40.31 | $39.76 | 5800 |
| 2023-08-01 | 40.35 | $40.08 | 5227 |
| 2023-07-31 | 40.36 | $40.62 | 4705 |
| 2023-07-28 | 40.32 | $40.53 | 2918 |
| 2023-07-27 | 40.28 | $40.20 | 2249 |
| 2023-07-26 | 40.27 | $40.51 | 3740 |
| 2023-07-25 | 40.24 | $40.41 | 3700 |
| 2023-07-24 | 40.21 | $40.46 | 3200 |
| 2023-07-21 | 40.17 | $40.42 | 3009 |
| 2023-07-20 | 40.14 | $40.29 | 4132 |
| 2023-07-19 | 40.12 | $40.58 | 5100 |
| 2023-07-18 | 40.07 | $40.62 | 3646 |
| 2023-07-17 | 40.02 | $40.42 | 9100 |
| 2023-07-14 | 39.98 | $40.37 | 3100 |
| 2023-07-13 | 39.95 | $40.58 | 4032 |
| 2023-07-12 | 39.89 | $40.15 | 7800 |
| 2023-07-11 | 39.87 | $39.68 | 3000 |
| 2023-07-10 | 39.90 | $39.43 | 5521 |
| 2023-07-07 | 39.96 | $39.31 | 4602 |
| 2023-07-06 | 40.02 | $39.36 | 2700 |
| 2023-07-05 | 40.09 | $39.86 | 8831 |
| 2023-07-03 | 40.10 | $40.04 | 4500 |
| 2023-06-30 | 40.10 | $40.18 | 5900 |
| 2023-06-29 | 40.08 | $39.95 | 2500 |
| 2023-06-28 | 40.09 | $40.22 | 3721 |
| 2023-06-27 | 40.06 | $40.21 | 5000 |
| 2023-06-26 | 40.03 | $40.20 | 4000 |
| 2023-06-23 | 40.00 | $40.16 | 4243 |
| 2023-06-22 | 39.97 | $40.12 | 4533 |
| 2023-06-21 | 39.93 | $40.25 | 5100 |
| 2023-06-20 | 39.88 | $40.13 | 4600 |
| 2023-06-16 | 39.84 | $40.11 | 7326 |
| 2023-06-15 | 39.80 | $40.22 | 6332 |
| 2023-06-14 | 39.74 | $40.06 | 6118 |
| 2023-06-13 | 39.70 | $39.96 | 6600 |
| 2023-06-12 | 39.67 | $40.01 | 5839 |
| 2023-06-09 | 39.62 | $39.83 | 4601 |
| 2023-06-08 | 39.60 | $39.84 | 4949 |
| 2023-06-07 | 39.58 | $39.65 | 4300 |
| 2023-06-06 | 39.58 | $39.87 | 3400 |
| 2023-06-05 | 39.55 | $39.75 | 4036 |
| 2023-06-02 | 39.54 | $39.66 | 8220 |
| 2023-06-01 | 39.54 | $39.67 | 7300 |
| 2023-05-31 | 39.54 | $39.60 | 3100 |
| 2023-05-30 | 39.54 | $39.64 | 3400 |
| 2023-05-26 | 39.55 | $39.34 | 3300 |
| 2023-05-25 | 39.59 | $39.21 | 3600 |
| 2023-05-24 | 39.64 | $39.33 | 40023 |
| 2023-05-23 | 39.69 | $39.40 | 2100 |
| 2023-05-22 | 39.73 | $39.37 | 5700 |
| 2023-05-19 | 39.78 | $39.44 | 3200 |
| 2023-05-18 | 39.82 | $39.41 | 3000 |
| 2023-05-17 | 39.87 | $39.53 | 2500 |
| 2023-05-16 | 39.90 | $39.56 | 3500 |
| 2023-05-15 | 39.94 | $39.68 | 4033 |
| 2023-05-12 | 39.97 | $39.86 | 3700 |
| 2023-05-11 | 39.98 | $40.15 | 3100 |
| 2023-05-10 | 39.97 | $39.97 | 3620 |
| 2023-05-09 | 39.97 | $39.79 | 3900 |
| 2023-05-08 | 40.00 | $39.83 | 7100 |
| 2023-05-05 | 40.02 | $39.99 | 2500 |
| 2023-05-04 | 40.03 | $39.93 | 3947 |
| 2023-05-03 | 40.05 | $40.11 | 4000 |
| 2023-05-02 | 40.05 | $39.99 | 4100 |
| 2023-05-01 | 40.07 | $39.83 | 4517 |
| 2023-04-28 | 40.11 | $40.40 | 2900 |
| 2023-04-27 | 40.09 | $39.98 | 1425 |
| 2023-04-26 | 40.11 | $40.00 | 3600 |
| 2023-04-25 | 40.13 | $40.13 | 4100 |
| 2023-04-24 | 40.13 | $39.87 | 4124 |
| 2023-04-21 | 40.17 | $39.80 | 6425 |
| 2023-04-20 | 40.21 | $39.85 | 3742 |
| 2023-04-19 | 40.24 | $39.89 | 3526 |
| 2023-04-18 | 40.28 | $40.05 | 3400 |
| 2023-04-17 | 40.29 | $40.03 | 6700 |
| 2023-04-14 | 40.31 | $40.28 | 3200 |
| 2023-04-13 | 40.30 | $40.39 | 4238 |
| 2023-04-12 | 40.27 | $40.36 | 6425 |
| 2023-04-11 | 40.25 | $40.26 | 5421 |
| 2023-04-10 | 40.23 | $40.31 | 8400 |
| 2023-04-06 | 40.21 | $40.47 | 3600 |
| 2023-04-05 | 40.17 | $40.49 | 3500 |
| 2023-04-04 | 40.12 | $40.54 | 7310 |
| 2023-04-03 | 40.06 | $40.50 | 6346 |
| 2023-03-31 | 40.01 | $40.56 | 5500 |
| 2023-03-30 | 39.94 | $40.29 | 6500 |
| 2023-03-29 | 39.90 | $40.07 | 7124 |
| 2023-03-28 | 39.88 | $39.83 | 3900 |
| 2023-03-27 | 39.87 | $39.99 | 3842 |
| 2023-03-24 | 39.86 | $40.09 | 2808 |
| 2023-03-23 | 39.83 | $40.31 | 4700 |
| 2023-03-22 | 39.79 | $40.15 | 7025 |
| 2023-03-21 | 39.76 | $39.81 | 2718 |
| 2023-03-20 | 39.75 | $39.57 | 3014 |
| 2023-03-17 | 39.78 | $39.57 | 4427 |
| 2023-03-16 | 39.80 | $39.85 | 3220 |
| 2023-03-15 | 39.81 | $39.80 | 4000 |
| 2023-03-14 | 39.82 | $39.74 | 3500 |
| 2023-03-13 | 39.84 | $39.87 | 7919 |
| 2023-03-10 | 39.85 | $39.87 | 5329 |
| 2023-03-09 | 39.86 | $39.59 | 4026 |
| 2023-03-08 | 39.91 | $39.61 | 8110 |
| 2023-03-07 | 39.96 | $39.68 | 4500 |
| 2023-03-06 | 40.01 | $39.88 | 3100 |
| 2023-03-03 | 40.05 | $40.01 | 5008 |
| 2023-03-02 | 40.09 | $39.50 | 5732 |
| 2023-03-01 | 40.18 | $39.63 | 5700 |
| 2023-02-28 | 40.28 | $39.97 | 5300 |
| 2023-02-27 | 40.34 | $40.15 | 4200 |
| 2023-02-24 | 40.40 | $39.96 | 3808 |
| 2023-02-23 | 40.48 | $40.32 | 3316 |
| 2023-02-22 | 40.54 | $39.72 | 2900 |
| 2023-02-21 | 40.66 | $39.57 | 5326 |
| 2023-02-17 | 40.80 | $40.13 | 2700 |
| 2023-02-16 | 40.90 | $40.19 | 5507 |
| 2023-02-15 | 41.00 | $40.34 | 6900 |
| 2023-02-14 | 41.10 | $40.45 | 23000 |
| 2023-02-13 | 41.19 | $40.39 | 5500 |
| 2023-02-10 | 41.28 | $40.41 | 4500 |
| 2023-02-09 | 41.39 | $40.74 | 6600 |
| 2023-02-08 | 41.46 | $40.98 | 5900 |
| 2023-02-07 | 41.51 | $41.04 | 5200 |
| 2023-02-06 | 41.55 | $40.93 | 4900 |
| 2023-02-03 | 41.60 | $41.50 | 4700 |
| 2023-02-02 | 41.59 | $42.05 | 7010 |
| 2023-02-01 | 41.52 | $41.86 | 3900 |
| 2023-01-31 | 41.46 | $41.37 | 5847 |
| 2023-01-30 | 41.44 | $41.16 | 5812 |
| 2023-01-27 | 41.44 | $41.65 | 5240 |
| 2023-01-26 | 41.38 | $41.76 | 5502 |
| 2023-01-25 | 41.30 | $41.74 | 5400 |
| 2023-01-24 | 41.22 | $41.70 | 2900 |
| 2023-01-23 | 41.13 | $41.63 | 4700 |
| 2023-01-20 | 41.05 | $41.62 | 4830 |
| 2023-01-19 | 40.97 | $41.75 | 4445 |
| 2023-01-18 | 40.86 | $41.84 | 5502 |
| 2023-01-17 | 40.74 | $41.40 | 4700 |
| 2023-01-13 | 40.67 | $41.41 | 3313 |
| 2023-01-12 | 40.58 | $41.50 | 9100 |
| 2023-01-11 | 40.49 | $41.07 | 2600 |
| 2023-01-10 | 40.44 | $40.58 | 3200 |
| 2023-01-09 | 40.44 | $40.83 | 4700 |
| 2023-01-06 | 40.41 | $40.90 | 4038 |
| 2023-01-05 | 40.38 | $40.24 | 4921 |
| 2023-01-04 | 40.41 | $40.52 | 6200 |
| 2023-01-03 | 40.42 | $40.13 | 6542 |
| 2022-12-30 | 40.47 | $39.90 | 3000 |
| 2022-12-29 | 40.54 | $40.14 | 4125 |
| 2022-12-28 | 40.60 | $39.84 | 4800 |
| 2022-12-27 | 40.69 | $39.99 | 3600 |
| 2022-12-23 | 40.76 | $40.39 | 5112 |
| 2022-12-22 | 40.80 | $40.69 | 3500 |
| 2022-12-21 | 40.80 | $40.88 | 4819 |
| 2022-12-20 | 40.78 | $40.32 | 5425 |
| 2022-12-19 | 40.81 | $40.53 | 3503 |
| 2022-12-16 | 40.82 | $40.74 | 6848 |
| 2022-12-15 | 40.80 | $40.99 | 5100 |
| 2022-12-14 | 40.75 | $41.17 | 5918 |
| 2022-12-13 | 40.68 | $41.20 | 5017 |
| 2022-12-12 | 40.60 | $40.76 | 6037 |
| 2022-12-09 | 40.55 | $40.74 | 2926 |
| 2022-12-08 | 40.50 | $40.98 | 2705 |
| 2022-12-07 | 40.41 | $41.07 | 2200 |
| 2022-12-06 | 40.29 | $40.46 | 3201 |
| 2022-12-05 | 40.23 | $40.60 | 8900 |
| 2022-12-02 | 40.14 | $41.21 | 7133 |
| 2022-12-01 | 39.97 | $41.35 | 20418 |
| 2022-11-30 | 39.77 | $40.74 | 3939 |
| 2022-11-29 | 39.61 | $40.35 | 3726 |
| 2022-11-28 | 39.48 | $40.15 | 3608 |
| 2022-11-25 | 39.35 | $40.26 | 2000 |
| 2022-11-23 | 39.20 | $40.24 | 6400 |
| 2022-11-22 | 39.05 | $39.96 | 7507 |
| 2022-11-21 | 38.90 | $39.62 | 5314 |
| 2022-11-18 | 38.77 | $39.53 | 3200 |
| 2022-11-17 | 38.64 | $39.44 | 7600 |
| 2022-11-16 | 38.50 | $39.81 | 3400 |
| 2022-11-15 | 38.31 | $39.83 | 14047 |
| 2022-11-14 | 38.11 | $39.20 | 4400 |
| 2022-11-11 | 37.95 | $39.52 | 4343 |
| 2022-11-10 | 37.75 | $39.52 | 4000 |
| 2022-11-09 | 37.54 | $37.77 | 4620 |
| 2022-11-08 | 37.50 | $38.26 | 6500 |
| 2022-11-07 | 37.40 | $37.95 | 7735 |
| 2022-11-04 | 37.32 | $37.97 | 6000 |
| 2022-11-03 | 37.25 | $37.33 | 16549 |
| 2022-11-02 | 37.23 | $37.50 | 20700 |
| 2022-11-01 | 37.20 | $37.84 | 5800 |
| 2022-10-31 | 37.14 | $37.24 | 5300 |
| 2022-10-28 | 37.14 | $37.77 | 3228 |
| 2022-10-27 | 37.09 | $37.76 | 4200 |
| 2022-10-26 | 37.04 | $37.58 | 14700 |
| 2022-10-25 | 37.00 | $37.30 | 5220 |
| 2022-10-24 | 36.99 | $36.58 | 8600 |
| 2022-10-21 | 37.06 | $36.62 | 10700 |
| 2022-10-20 | 37.13 | $36.24 | 10700 |
| 2022-10-19 | 37.25 | $36.59 | 9300 |
| 2022-10-18 | 37.35 | $37.20 | 10113 |
| 2022-10-17 | 37.40 | $36.82 | 92605 |
| 2022-10-14 | 37.50 | $37.11 | 811600 |
| 2022-10-13 | 37.58 | $36.85 | 1900 |
| 2022-10-12 | 37.71 | $37.04 | 1800 |
| 2022-10-11 | 37.83 | $37.02 | 593106 |
| 2022-10-10 | 37.96 | $37.15 | 2237 |
| 2022-10-07 | 38.10 | $37.32 | 2600 |
| 2022-10-06 | 38.24 | $37.79 | 3249 |
| 2022-10-05 | 38.34 | $37.94 | 3433 |
| 2022-10-04 | 38.45 | $38.43 | 3509 |
| 2022-10-03 | 38.51 | $37.75 | 4700 |
| 2022-09-30 | 38.64 | $37.37 | 3800 |
| 2022-09-29 | 38.82 | $37.39 | 4000 |
| 2022-09-28 | 39.02 | $37.89 | 4000 |
| 2022-09-27 | 39.18 | $37.02 | 6115 |
| 2022-09-26 | 39.43 | $37.60 | 8204 |
| 2022-09-23 | 39.65 | $38.57 | 7400 |
| 2022-09-22 | 39.79 | $39.03 | 4700 |
| 2022-09-21 | 39.90 | $39.31 | 2100 |
| 2022-09-20 | 39.99 | $39.38 | 5521 |
| 2022-09-19 | 40.07 | $39.72 | 3800 |
| 2022-09-16 | 40.13 | $39.58 | 3100 |
| 2022-09-15 | 40.21 | $39.84 | 3016 |
| 2022-09-14 | 40.27 | $39.81 | 2025 |
| 2022-09-13 | 40.34 | $39.85 | 2500 |
| 2022-09-12 | 40.43 | $40.53 | 2245 |
| 2022-09-09 | 40.46 | $40.49 | 2505 |
| 2022-09-08 | 40.50 | $40.26 | 3239 |
| 2022-09-07 | 40.57 | $40.20 | 2200 |
| 2022-09-06 | 40.66 | $39.58 | 3600 |
| 2022-09-02 | 40.81 | $39.99 | 3000 |
| 2022-09-01 | 40.94 | $39.79 | 3515 |
| 2022-08-31 | 41.09 | $40.13 | 2100 |
| 2022-08-30 | 41.22 | $40.48 | 3445 |
| 2022-08-29 | 41.32 | $40.56 | 4043 |
| 2022-08-26 | 41.41 | $40.82 | 2300 |
| 2022-08-25 | 41.48 | $41.40 | 2900 |
| 2022-08-24 | 41.49 | $40.97 | 2300 |
| 2022-08-23 | 41.55 | $40.99 | 3200 |
| 2022-08-22 | 41.60 | $40.35 | 1924 |
| 2022-08-19 | 41.71 | $40.79 | 6643 |
| 2022-08-18 | 41.78 | $41.43 | 1900 |
| 2022-08-17 | 41.78 | $41.53 | 2200 |
| 2022-08-16 | 41.76 | $42.00 | 2100 |
| 2022-08-15 | 41.69 | $42.39 | 2318 |
| 2022-08-12 | 41.56 | $42.57 | 2500 |
| 2022-08-11 | 41.40 | $42.16 | 3138 |
| 2022-08-10 | 41.26 | $42.32 | 1600 |
| 2022-08-09 | 41.10 | $41.60 | 1233 |
| 2022-08-08 | 40.99 | $42.20 | 3400 |
| 2022-08-05 | 40.80 | $41.57 | 1518 |
| 2022-08-04 | 40.68 | $41.72 | 2600 |
| 2022-08-03 | 40.53 | $41.61 | 2100 |
| 2022-08-02 | 40.38 | $40.88 | 3600 |
| 2022-08-01 | 40.30 | $41.35 | 2743 |
| 2022-07-29 | 40.18 | $41.50 | 1400 |
| 2022-07-28 | 40.03 | $41.32 | 2234 |
| 2022-07-27 | 39.90 | $40.73 | 3400 |
| 2022-07-26 | 39.82 | $40.18 | 7202 |
| 2022-07-25 | 39.79 | $40.57 | 8700 |
| 2022-07-22 | 39.73 | $40.50 | 11600 |
| 2022-07-21 | 39.67 | $40.10 | 8900 |
| 2022-07-20 | 39.66 | $39.86 | 8527 |
| 2022-07-19 | 39.67 | $39.49 | 10114 |
| 2022-07-18 | 39.73 | $39.01 | 12800 |
| 2022-07-15 | 39.83 | $38.97 | 19924 |
| 2022-07-14 | 39.96 | $38.59 | 18600 |
| 2022-07-13 | 40.13 | $39.23 | 14400 |
| 2022-07-12 | 40.24 | $39.36 | 341000 |
| 2022-07-11 | 40.35 | $39.62 | 7847 |
| 2022-07-08 | 40.44 | $40.00 | 5632 |
| 2022-07-07 | 40.51 | $40.19 | 4319 |
| 2022-07-06 | 40.58 | $40.13 | 4900 |
| 2022-07-05 | 40.66 | $40.46 | 5418 |
| 2022-07-01 | 40.73 | $40.68 | 3628 |
| 2022-06-30 | 40.79 | $40.32 | 16222 |
| 2022-06-29 | 40.89 | $40.18 | 4803 |
| 2022-06-28 | 41.03 | $40.12 | 8600 |
| 2022-06-27 | 41.19 | $40.45 | 4800 |
| 2022-06-24 | 41.33 | $40.97 | 10100 |
| 2022-06-23 | 41.43 | $40.93 | 9815 |
| 2022-06-22 | 41.54 | $40.68 | 6100 |
| 2022-06-21 | 41.69 | $40.67 | 7718 |
| 2022-06-17 | 41.85 | $40.78 | 9139 |
| 2022-06-16 | 42.01 | $40.50 | 10100 |
| 2022-06-15 | 42.19 | $41.50 | 11043 |
| 2022-06-14 | 42.29 | $40.26 | 12338 |
| 2022-06-13 | 42.51 | $40.17 | 13300 |
| 2022-06-10 | 42.76 | $41.37 | 8409 |
| 2022-06-09 | 42.89 | $42.12 | 18407 |
| 2022-06-08 | 42.95 | $42.49 | 11600 |
| 2022-06-07 | 42.98 | $42.90 | 17106 |
| 2022-06-06 | 42.96 | $42.70 | 11709 |
| 2022-06-03 | 42.96 | $43.20 | 11033 |
| 2022-06-02 | 42.91 | $43.61 | 10600 |
| 2022-06-01 | 42.83 | $43.08 | 7300 |
| 2022-05-31 | 42.79 | $43.38 | 11800 |
| 2022-05-27 | 42.72 | $43.74 | 12424 |
| 2022-05-26 | 42.61 | $43.48 | 9800 |
| 2022-05-25 | 42.53 | $43.31 | 6809 |
| 2022-05-24 | 42.47 | $42.90 | 12213 |
| 2022-05-23 | 42.46 | $42.73 | 15700 |
| 2022-05-20 | 42.46 | $42.46 | 12600 |
| 2022-05-19 | 42.50 | $42.12 | 5000 |
| 2022-05-18 | 42.58 | $41.99 | 9800 |
| 2022-05-17 | 42.69 | $42.28 | 26106 |
| 2022-05-16 | 42.78 | $42.15 | 7800 |
| 2022-05-13 | 42.89 | $42.33 | 8900 |
| 2022-05-12 | 43.00 | $42.36 | 8700 |
| 2022-05-11 | 43.11 | $42.35 | 7000 |
| 2022-05-10 | 43.24 | $42.25 | 8827 |
| 2022-05-09 | 43.39 | $41.97 | 26400 |
| 2022-05-06 | 43.58 | $42.40 | 3802 |
| 2022-05-05 | 43.74 | $42.92 | 2900 |
| 2022-05-04 | 43.87 | $43.53 | 2620 |
| 2022-05-03 | 43.96 | $42.90 | 5800 |
| 2022-05-02 | 44.12 | $42.96 | 2024 |
| 2022-04-29 | 44.29 | $43.20 | 6000 |
| 2022-04-28 | 44.45 | $43.94 | 3233 |
| 2022-04-27 | 44.56 | $43.80 | 18100 |
| 2022-04-26 | 44.69 | $43.88 | 4900 |
| 2022-04-25 | 44.82 | $44.22 | 1448 |
| 2022-04-22 | 44.92 | $43.85 | 3602 |
| 2022-04-21 | 45.07 | $44.22 | 4531 |
| 2022-04-20 | 45.19 | $44.57 | 6240 |
| 2022-04-19 | 45.27 | $44.31 | 7200 |
| 2022-04-18 | 45.39 | $44.52 | 2900 |
| 2022-04-14 | 45.49 | $44.54 | 2847 |
| 2022-04-13 | 45.60 | $44.94 | 2200 |
| 2022-04-12 | 45.68 | $44.83 | 3830 |
| 2022-04-11 | 45.77 | $44.72 | 1821 |
| 2022-04-08 | 45.87 | $45.27 | 2845 |
| 2022-04-07 | 45.92 | $45.59 | 3600 |
| 2022-04-06 | 45.93 | $45.91 | 10736 |
| 2022-04-05 | 45.92 | $45.90 | 3700 |
| 2022-04-04 | 45.90 | $46.61 | 13339 |
| 2022-04-01 | 45.80 | $46.38 | 1802 |
| 2022-03-31 | 45.72 | $46.34 | 1500 |
| 2022-03-30 | 45.64 | $46.33 | 4800 |
| 2022-03-29 | 45.56 | $46.24 | 14700 |
| 2022-03-28 | 45.50 | $45.91 | 5544 |
| 2022-03-25 | 45.47 | $45.33 | 13219 |
| 2022-03-24 | 45.50 | $45.45 | 3700 |
| 2022-03-23 | 45.54 | $45.26 | 5700 |
| 2022-03-22 | 45.61 | $45.30 | 3900 |
| 2022-03-21 | 45.70 | $45.39 | 3826 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.58
2026-08-04
Close Price
$41.72
Vol: 2604
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
36.38
Average
40.84
Maximum
45.68
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-04 | 41.58 | $41.72 | 2604 |
| 2026-08-03 | 41.57 | $41.57 | 4227 |
| 2026-07-31 | 41.59 | $41.55 | 4700 |
| 2026-07-30 | 41.63 | $41.56 | 1427 |
| 2026-07-29 | 41.67 | $41.46 | 1911 |
| 2026-07-28 | 41.73 | $41.74 | 924 |
| 2026-07-27 | 41.75 | $41.72 | 3200 |
| 2026-07-24 | 41.78 | $41.56 | 1735 |
| 2026-07-23 | 41.85 | $41.52 | 2519 |
| 2026-07-22 | 41.93 | $41.73 | 2322 |
| 2026-07-21 | 41.99 | $41.87 | 1800 |
| 2026-07-20 | 42.03 | $41.88 | 3300 |
| 2026-07-17 | 42.07 | $41.97 | 1537 |
| 2026-07-16 | 42.10 | $41.98 | 1500 |
| 2026-07-15 | 42.13 | $42.03 | 1332 |
| 2026-07-14 | 42.16 | $41.96 | 1700 |
| 2026-07-13 | 42.21 | $41.90 | 3414 |
| 2026-07-10 | 42.27 | $42.15 | 2900 |
| 2026-07-09 | 42.30 | $42.13 | 1103 |
| 2026-07-08 | 42.34 | $42.02 | 2800 |
| 2026-07-07 | 42.40 | $42.15 | 2620 |
| 2026-07-06 | 42.44 | $42.31 | 3231 |
| 2026-07-02 | 42.46 | $42.29 | 8300 |
| 2026-07-01 | 42.49 | $42.17 | 1706 |
| 2026-06-30 | 42.54 | $42.48 | 4440 |
| 2026-06-29 | 42.54 | $42.60 | 2100 |
| 2026-06-26 | 42.51 | $42.54 | 1300 |
| 2026-06-25 | 42.49 | $42.54 | 1800 |
| 2026-06-24 | 42.46 | $42.53 | 1418 |
| 2026-06-23 | 42.43 | $42.41 | 4600 |
| 2026-06-22 | 42.42 | $42.43 | 3126 |
| 2026-06-18 | 42.40 | $42.59 | 1648 |
| 2026-06-17 | 42.34 | $42.40 | 2038 |
| 2026-06-16 | 42.32 | $42.56 | 5223 |
| 2026-06-15 | 42.25 | $42.56 | 2223 |
| 2026-06-12 | 42.18 | $42.39 | 1900 |
| 2026-06-11 | 42.13 | $42.36 | 1500 |
| 2026-06-10 | 42.08 | $41.93 | 1323 |
| 2026-06-09 | 42.11 | $42.06 | 2017 |
| 2026-06-08 | 42.12 | $41.96 | 5400 |
| 2026-06-05 | 42.15 | $42.01 | 2417 |
| 2026-06-04 | 42.17 | $42.30 | 2100 |
| 2026-06-03 | 42.14 | $42.15 | 3108 |
| 2026-06-02 | 42.13 | $42.32 | 4100 |
| 2026-06-01 | 42.09 | $42.18 | 4831 |
| 2026-05-29 | 42.06 | $42.41 | 1500 |
| 2026-05-28 | 41.99 | $42.30 | 2924 |
| 2026-05-27 | 41.92 | $42.21 | 3910 |
| 2026-05-26 | 41.87 | $42.05 | 13900 |
| 2026-05-22 | 41.84 | $41.85 | 2400 |
| 2026-05-21 | 41.85 | $41.79 | 2700 |
| 2026-05-20 | 41.87 | $41.74 | 2100 |
| 2026-05-19 | 41.91 | $41.47 | 3700 |
| 2026-05-18 | 42.01 | $41.68 | 6528 |
| 2026-05-15 | 42.08 | $41.74 | 3500 |
| 2026-05-14 | 42.16 | $42.05 | 2058 |
| 2026-05-13 | 42.17 | $42.00 | 2700 |
| 2026-05-12 | 42.21 | $42.11 | 4744 |
| 2026-05-11 | 42.22 | $42.26 | 4400 |
| 2026-05-08 | 42.20 | $42.32 | 3200 |
| 2026-05-07 | 42.17 | $42.15 | 3700 |
| 2026-05-06 | 42.17 | $42.31 | 3700 |
| 2026-05-05 | 42.13 | $41.98 | 3314 |
| 2026-05-04 | 42.16 | $41.85 | 6200 |
| 2026-05-01 | 42.22 | $42.04 | 3224 |
| 2026-04-30 | 42.25 | $42.16 | 3615 |
| 2026-04-29 | 42.26 | $42.04 | 2200 |
| 2026-04-28 | 42.29 | $42.19 | 2400 |
| 2026-04-27 | 42.29 | $42.27 | 3000 |
| 2026-04-24 | 42.28 | $42.35 | 1744 |
| 2026-04-23 | 42.25 | $42.29 | 1600 |
| 2026-04-22 | 42.23 | $42.43 | 2025 |
| 2026-04-21 | 42.17 | $42.33 | 4800 |
| 2026-04-20 | 42.12 | $42.51 | 3549 |
| 2026-04-17 | 42.03 | $42.53 | 3845 |
| 2026-04-16 | 41.92 | $42.24 | 3329 |
| 2026-04-15 | 41.85 | $42.39 | 2000 |
| 2026-04-14 | 41.73 | $42.43 | 3116 |
| 2026-04-13 | 41.60 | $42.27 | 3500 |
| 2026-04-10 | 41.47 | $42.03 | 2034 |
| 2026-04-09 | 41.37 | $42.00 | 3247 |
| 2026-04-08 | 41.27 | $41.83 | 9743 |
| 2026-04-07 | 41.19 | $41.43 | 3500 |
| 2026-04-06 | 41.18 | $41.39 | 4137 |
| 2026-04-02 | 41.18 | $41.42 | 6101 |
| 2026-04-01 | 41.18 | $41.30 | 1700 |
| 2026-03-31 | 41.21 | $41.40 | 7312 |
| 2026-03-30 | 41.22 | $41.01 | 6236 |
| 2026-03-27 | 41.31 | $40.96 | 62237 |
| 2026-03-26 | 41.44 | $41.33 | 4700 |
| 2026-03-25 | 41.51 | $41.62 | 3901 |
| 2026-03-24 | 41.53 | $41.22 | 5123 |
| 2026-03-23 | 41.64 | $41.46 | 4715 |
| 2026-03-20 | 41.73 | $41.10 | 5930 |
| 2026-03-19 | 41.90 | $41.70 | 5505 |
| 2026-03-18 | 41.98 | $41.64 | 1408 |
| 2026-03-17 | 42.08 | $41.92 | 2816 |
| 2026-03-16 | 42.15 | $41.78 | 3633 |
| 2026-03-13 | 42.25 | $41.69 | 5200 |
| 2026-03-12 | 42.39 | $41.86 | 2419 |
| 2026-03-11 | 42.52 | $42.21 | 900 |
| 2026-03-10 | 42.60 | $42.33 | 1800 |
| 2026-03-09 | 42.66 | $42.29 | 5605 |
| 2026-03-06 | 42.74 | $42.19 | 4726 |
| 2026-03-05 | 42.86 | $42.53 | 2859 |
| 2026-03-04 | 42.92 | $42.66 | 2100 |
| 2026-03-03 | 42.97 | $42.57 | 9900 |
| 2026-03-02 | 43.04 | $42.73 | 4830 |
| 2026-02-27 | 43.09 | $43.13 | 2000 |
| 2026-02-26 | 43.06 | $43.08 | 3605 |
| 2026-02-25 | 43.04 | $43.11 | 3200 |
| 2026-02-24 | 43.00 | $43.06 | 2500 |
| 2026-02-23 | 42.97 | $43.13 | 112110 |
| 2026-02-20 | 42.92 | $43.00 | 2605 |
| 2026-02-19 | 42.89 | $43.03 | 5000 |
| 2026-02-18 | 42.84 | $43.01 | 2800 |
| 2026-02-17 | 42.79 | $43.00 | 4200 |
| 2026-02-13 | 42.74 | $42.99 | 4800 |
| 2026-02-12 | 42.68 | $42.90 | 1700 |
| 2026-02-11 | 42.62 | $42.77 | 2000 |
| 2026-02-10 | 42.59 | $42.78 | 3119 |
| 2026-02-09 | 42.55 | $42.67 | 4700 |
| 2026-02-06 | 42.52 | $42.61 | 4009 |
| 2026-02-05 | 42.50 | $42.55 | 4200 |
| 2026-02-04 | 42.49 | $42.41 | 2600 |
| 2026-02-03 | 42.51 | $42.39 | 4000 |
| 2026-02-02 | 42.54 | $42.41 | 6800 |
| 2026-01-30 | 42.57 | $42.62 | 2214 |
| 2026-01-29 | 42.56 | $42.62 | 3100 |
| 2026-01-28 | 42.54 | $42.62 | 5933 |
| 2026-01-27 | 42.52 | $42.64 | 2848 |
| 2026-01-26 | 42.50 | $42.66 | 3115 |
| 2026-01-23 | 42.47 | $42.61 | 2248 |
| 2026-01-22 | 42.44 | $42.53 | 4012 |
| 2026-01-21 | 42.43 | $42.48 | 13521 |
| 2026-01-20 | 42.43 | $42.13 | 30727 |
| 2026-01-16 | 42.50 | $42.51 | 2224 |
| 2026-01-15 | 42.50 | $42.54 | 4400 |
| 2026-01-14 | 42.50 | $42.51 | 5340 |
| 2026-01-13 | 42.50 | $42.44 | 4600 |
| 2026-01-12 | 42.51 | $42.44 | 15400 |
| 2026-01-09 | 42.53 | $42.52 | 7318 |
| 2026-01-08 | 42.54 | $42.39 | 5400 |
| 2026-01-07 | 42.57 | $42.44 | 5124 |
| 2026-01-06 | 42.60 | $42.50 | 4600 |
| 2026-01-05 | 42.62 | $42.54 | 17200 |
| 2026-01-02 | 42.64 | $42.46 | 5300 |
| 2025-12-31 | 42.67 | $42.45 | 1538 |
| 2025-12-30 | 42.72 | $42.74 | 2900 |
| 2025-12-29 | 42.71 | $42.79 | 3400 |
| 2025-12-26 | 42.68 | $42.74 | 3133 |
| 2025-12-24 | 42.67 | $42.77 | 1546 |
| 2025-12-23 | 42.64 | $42.65 | 3600 |
| 2025-12-22 | 42.63 | $42.65 | 2800 |
| 2025-12-19 | 42.63 | $42.64 | 2000 |
| 2025-12-18 | 42.62 | $42.73 | 2511 |
| 2025-12-17 | 42.59 | $42.56 | 3727 |
| 2025-12-16 | 42.60 | $42.68 | 2100 |
| 2025-12-15 | 42.58 | $42.59 | 2200 |
| 2025-12-12 | 42.57 | $42.53 | 2325 |
| 2025-12-11 | 42.58 | $42.53 | 1900 |
| 2025-12-10 | 42.59 | $42.51 | 1300 |
| 2025-12-09 | 42.60 | $42.39 | 2000 |
| 2025-12-08 | 42.65 | $42.42 | 4000 |
| 2025-12-05 | 42.69 | $42.58 | 1348 |
| 2025-12-04 | 42.70 | $42.65 | 2700 |
| 2025-12-03 | 42.70 | $42.72 | 4000 |
| 2025-12-02 | 42.69 | $42.62 | 4200 |
| 2025-12-01 | 42.70 | $42.45 | 2047 |
| 2025-11-28 | 42.74 | $42.80 | 1400 |
| 2025-11-26 | 42.71 | $42.79 | 1000 |
| 2025-11-25 | 42.68 | $42.73 | 1012 |
| 2025-11-24 | 42.66 | $42.67 | 3248 |
| 2025-11-21 | 42.65 | $42.58 | 2500 |
| 2025-11-20 | 42.65 | $42.51 | 1331 |
| 2025-11-19 | 42.67 | $42.57 | 1700 |
| 2025-11-18 | 42.67 | $42.53 | 4226 |
| 2025-11-17 | 42.69 | $42.57 | 2206 |
| 2025-11-14 | 42.70 | $42.54 | 949 |
| 2025-11-13 | 42.72 | $42.55 | 1400 |
| 2025-11-12 | 42.73 | $42.72 | 2700 |
| 2025-11-11 | 42.72 | $42.74 | 1014 |
| 2025-11-10 | 42.69 | $42.63 | 3200 |
| 2025-11-07 | 42.68 | $42.54 | 1308 |
| 2025-11-06 | 42.69 | $42.57 | 2544 |
| 2025-11-05 | 42.69 | $42.41 | 1703 |
| 2025-11-04 | 42.73 | $42.50 | 3144 |
| 2025-11-03 | 42.75 | $42.54 | 6447 |
| 2025-10-31 | 42.76 | $42.88 | 3906 |
| 2025-10-30 | 42.70 | $42.73 | 3800 |
| 2025-10-29 | 42.67 | $42.83 | 3600 |
| 2025-10-28 | 42.60 | $42.98 | 2114 |
| 2025-10-27 | 42.50 | $42.95 | 2033 |
| 2025-10-24 | 42.38 | $42.47 | 1300 |
| 2025-10-23 | 42.34 | $42.35 | 1500 |
| 2025-10-22 | 42.32 | $42.40 | 1100 |
| 2025-10-21 | 42.28 | $42.48 | 1541 |
| 2025-10-20 | 42.22 | $42.43 | 4833 |
| 2025-10-17 | 42.16 | $42.22 | 4331 |
| 2025-10-16 | 42.14 | $42.26 | 2600 |
| 2025-10-15 | 42.10 | $42.18 | 3100 |
| 2025-10-14 | 42.07 | $41.97 | 5717 |
| 2025-10-13 | 42.08 | $42.11 | 1600 |
| 2025-10-10 | 42.06 | $41.85 | 1517 |
| 2025-10-09 | 42.10 | $42.02 | 2441 |
| 2025-10-08 | 42.10 | $41.99 | 1300 |
| 2025-10-07 | 42.11 | $41.97 | 2200 |
| 2025-10-06 | 42.12 | $42.16 | 40800 |
| 2025-10-03 | 42.10 | $41.97 | 4109 |
| 2025-10-02 | 42.11 | $41.94 | 8745 |
| 2025-10-01 | 42.13 | $41.87 | 3807 |
| 2025-09-30 | 42.16 | $41.98 | 3116 |
| 2025-09-29 | 42.18 | $42.08 | 3000 |
| 2025-09-26 | 42.17 | $42.04 | 1400 |
| 2025-09-25 | 42.17 | $42.09 | 1209 |
| 2025-09-24 | 42.16 | $42.24 | 2426 |
| 2025-09-23 | 42.12 | $42.21 | 1500 |
| 2025-09-22 | 42.08 | $42.06 | 1500 |
| 2025-09-19 | 42.05 | $41.83 | 2300 |
| 2025-09-18 | 42.07 | $41.90 | 1900 |
| 2025-09-17 | 42.08 | $42.11 | 1900 |
| 2025-09-16 | 42.05 | $42.11 | 3200 |
| 2025-09-15 | 42.00 | $42.14 | 3645 |
| 2025-09-12 | 41.94 | $42.06 | 1733 |
| 2025-09-11 | 41.89 | $42.16 | 3334 |
| 2025-09-10 | 41.81 | $42.04 | 4700 |
| 2025-09-09 | 41.73 | $41.78 | 2801 |
| 2025-09-08 | 41.70 | $41.82 | 4000 |
| 2025-09-05 | 41.66 | $41.87 | 1609 |
| 2025-09-04 | 41.60 | $41.56 | 5900 |
| 2025-09-03 | 41.59 | $41.43 | 1300 |
| 2025-09-02 | 41.60 | $41.24 | 4200 |
| 2025-08-29 | 41.66 | $41.61 | 1525 |
| 2025-08-28 | 41.65 | $41.69 | 1317 |
| 2025-08-27 | 41.61 | $41.46 | 1248 |
| 2025-08-26 | 41.62 | $41.51 | 2230 |
| 2025-08-25 | 41.62 | $41.54 | 3500 |
| 2025-08-22 | 41.61 | $41.67 | 1440 |
| 2025-08-21 | 41.57 | $41.39 | 2300 |
| 2025-08-20 | 41.58 | $41.53 | 3901 |
| 2025-08-19 | 41.57 | $41.60 | 2226 |
| 2025-08-18 | 41.53 | $41.54 | 3120 |
| 2025-08-15 | 41.50 | $41.51 | 1505 |
| 2025-08-14 | 41.47 | $41.57 | 1935 |
| 2025-08-13 | 41.42 | $41.64 | 1408 |
| 2025-08-12 | 41.35 | $41.47 | 1616 |
| 2025-08-11 | 41.30 | $41.34 | 5500 |
| 2025-08-08 | 41.26 | $41.29 | 2046 |
| 2025-08-07 | 41.24 | $41.29 | 3840 |
| 2025-08-06 | 41.20 | $41.24 | 3317 |
| 2025-08-05 | 41.17 | $41.23 | 2300 |
| 2025-08-04 | 41.14 | $41.23 | 4123 |
| 2025-08-01 | 41.10 | $41.06 | 1335 |
| 2025-07-31 | 41.08 | $41.11 | 1600 |
| 2025-07-30 | 41.06 | $41.12 | 4900 |
| 2025-07-29 | 41.03 | $41.20 | 2805 |
| 2025-07-28 | 40.97 | $41.06 | 3115 |
| 2025-07-25 | 40.93 | $41.07 | 1100 |
| 2025-07-24 | 40.89 | $40.94 | 2400 |
| 2025-07-23 | 40.86 | $40.93 | 944 |
| 2025-07-22 | 40.83 | $40.94 | 1631 |
| 2025-07-21 | 40.80 | $40.83 | 1900 |
| 2025-07-18 | 40.78 | $40.71 | 1900 |
| 2025-07-17 | 40.78 | $40.61 | 1917 |
| 2025-07-16 | 40.80 | $40.58 | 2628 |
| 2025-07-15 | 40.83 | $40.56 | 2300 |
| 2025-07-14 | 40.87 | $40.69 | 1900 |
| 2025-07-11 | 40.89 | $40.65 | 2600 |
| 2025-07-10 | 40.92 | $40.86 | 3700 |
| 2025-07-09 | 40.91 | $40.89 | 2435 |
| 2025-07-08 | 40.89 | $40.64 | 2000 |
| 2025-07-07 | 40.91 | $40.81 | 5100 |
| 2025-07-03 | 40.90 | $40.96 | 2004 |
| 2025-07-02 | 40.86 | $40.91 | 10829 |
| 2025-07-01 | 40.82 | $40.89 | 4100 |
| 2025-06-30 | 40.78 | $41.01 | 2300 |
| 2025-06-27 | 40.70 | $40.83 | 1000 |
| 2025-06-26 | 40.65 | $40.85 | 2127 |
| 2025-06-25 | 40.59 | $40.74 | 4300 |
| 2025-06-24 | 40.53 | $40.76 | 2400 |
| 2025-06-23 | 40.47 | $40.52 | 6700 |
| 2025-06-20 | 40.44 | $40.43 | 3700 |
| 2025-06-18 | 40.42 | $40.40 | 4500 |
| 2025-06-17 | 40.41 | $40.44 | 5600 |
| 2025-06-16 | 40.39 | $40.39 | 4405 |
| 2025-06-13 | 40.37 | $40.36 | 2800 |
| 2025-06-12 | 40.35 | $40.57 | 1634 |
| 2025-06-11 | 40.29 | $40.49 | 3300 |
| 2025-06-10 | 40.23 | $40.38 | 2900 |
| 2025-06-09 | 40.19 | $40.20 | 7711 |
| 2025-06-06 | 40.18 | $40.17 | 11400 |
| 2025-06-05 | 40.17 | $40.23 | 8900 |
| 2025-06-04 | 40.15 | $40.31 | 10723 |
| 2025-06-03 | 40.10 | $40.18 | 9800 |
| 2025-06-02 | 40.08 | $40.03 | 15548 |
| 2025-05-30 | 40.08 | $40.27 | 6921 |
| 2025-05-29 | 40.03 | $40.30 | 10718 |
| 2025-05-28 | 39.97 | $40.15 | 11500 |
| 2025-05-27 | 39.93 | $40.12 | 8800 |
| 2025-05-23 | 39.89 | $39.87 | 3700 |
| 2025-05-22 | 39.89 | $39.83 | 3520 |
| 2025-05-21 | 39.91 | $39.71 | 4600 |
| 2025-05-20 | 39.95 | $40.07 | 3900 |
| 2025-05-19 | 39.92 | $40.09 | 4225 |
| 2025-05-16 | 39.89 | $40.07 | 2944 |
| 2025-05-15 | 39.85 | $40.01 | 2842 |
| 2025-05-14 | 39.82 | $39.84 | 1900 |
| 2025-05-13 | 39.82 | $39.99 | 3400 |
| 2025-05-12 | 39.79 | $39.95 | 4600 |
| 2025-05-09 | 39.76 | $39.78 | 7011 |
| 2025-05-08 | 39.77 | $39.74 | 18600 |
| 2025-05-07 | 39.78 | $39.89 | 3200 |
| 2025-05-06 | 39.77 | $39.75 | 3348 |
| 2025-05-05 | 39.78 | $39.57 | 4400 |
| 2025-05-02 | 39.84 | $39.67 | 15800 |
| 2025-05-01 | 39.88 | $39.72 | 1529 |
| 2025-04-30 | 39.92 | $40.33 | 1900 |
| 2025-04-29 | 39.84 | $40.42 | 4200 |
| 2025-04-28 | 39.73 | $40.33 | 3532 |
| 2025-04-25 | 39.62 | $40.30 | 12817 |
| 2025-04-24 | 39.49 | $40.16 | 8500 |
| 2025-04-23 | 39.38 | $39.70 | 1.2M |
| 2025-04-22 | 39.35 | $39.61 | 4800 |
| 2025-04-21 | 39.34 | $39.27 | 7700 |
| 2025-04-17 | 39.40 | $39.63 | 4407 |
| 2025-04-16 | 39.39 | $39.58 | 7000 |
| 2025-04-15 | 39.40 | $39.57 | 6446 |
| 2025-04-14 | 39.41 | $39.41 | 5900 |
| 2025-04-11 | 39.45 | $38.99 | 6906 |
| 2025-04-10 | 39.60 | $38.92 | 14200 |
| 2025-04-09 | 39.79 | $39.56 | 22100 |
| 2025-04-08 | 39.87 | $38.82 | 15828 |
| 2025-04-07 | 40.13 | $39.19 | 30710 |
| 2025-04-04 | 40.34 | $39.80 | 11400 |
| 2025-04-03 | 40.47 | $40.28 | 7531 |
| 2025-04-02 | 40.52 | $40.44 | 6900 |
| 2025-04-01 | 40.54 | $40.47 | 6200 |
| 2025-03-31 | 40.55 | $40.52 | 5839 |
| 2025-03-28 | 40.56 | $40.44 | 6100 |
| 2025-03-27 | 40.59 | $40.39 | 3200 |
| 2025-03-26 | 40.63 | $40.46 | 4700 |
| 2025-03-25 | 40.66 | $40.62 | 2422 |
| 2025-03-24 | 40.67 | $40.60 | 5140 |
| 2025-03-21 | 40.68 | $40.64 | 5100 |
| 2025-03-20 | 40.68 | $40.76 | 6427 |
| 2025-03-19 | 40.66 | $40.81 | 6900 |
| 2025-03-18 | 40.63 | $40.63 | 125536 |
| 2025-03-17 | 40.62 | $40.60 | 7033 |
| 2025-03-14 | 40.62 | $40.50 | 5517 |
| 2025-03-13 | 40.64 | $40.45 | 7600 |
| 2025-03-12 | 40.68 | $40.53 | 4207 |
| 2025-03-11 | 40.71 | $40.55 | 6916 |
| 2025-03-10 | 40.73 | $40.63 | 12700 |
| 2025-03-07 | 40.74 | $40.63 | 6214 |
| 2025-03-06 | 40.75 | $40.53 | 6101 |
| 2025-03-05 | 40.79 | $40.72 | 6100 |
| 2025-03-04 | 40.79 | $40.74 | 7427 |
| 2025-03-03 | 40.78 | $40.79 | 9100 |
| 2025-02-28 | 40.76 | $41.04 | 6901 |
| 2025-02-27 | 40.69 | $40.79 | 3500 |
| 2025-02-26 | 40.65 | $40.95 | 3931 |
| 2025-02-25 | 40.58 | $40.82 | 7700 |
| 2025-02-24 | 40.52 | $40.60 | 6100 |
| 2025-02-21 | 40.49 | $40.56 | 5108 |
| 2025-02-20 | 40.47 | $40.52 | 7911 |
| 2025-02-19 | 40.46 | $40.45 | 4608 |
| 2025-02-18 | 40.46 | $40.42 | 8221 |
| 2025-02-14 | 40.46 | $40.63 | 3500 |
| 2025-02-13 | 40.42 | $40.45 | 2217 |
| 2025-02-12 | 40.42 | $40.17 | 6100 |
| 2025-02-11 | 40.47 | $40.32 | 4419 |
| 2025-02-10 | 40.49 | $40.47 | 12733 |
| 2025-02-07 | 40.49 | $40.50 | 6600 |
| 2025-02-06 | 40.48 | $40.67 | 5900 |
| 2025-02-05 | 40.43 | $40.68 | 4701 |
| 2025-02-04 | 40.38 | $40.46 | 3333 |
| 2025-02-03 | 40.36 | $40.34 | 9100 |
| 2025-01-31 | 40.36 | $40.49 | 8317 |
| 2025-01-30 | 40.33 | $40.64 | 4900 |
| 2025-01-29 | 40.26 | $40.51 | 3800 |
| 2025-01-28 | 40.22 | $40.52 | 6001 |
| 2025-01-27 | 40.16 | $40.52 | 5205 |
| 2025-01-24 | 40.09 | $40.43 | 6826 |
| 2025-01-23 | 40.03 | $40.32 | 3412 |
| 2025-01-22 | 39.99 | $40.40 | 5023 |
| 2025-01-21 | 39.93 | $40.43 | 9200 |
| 2025-01-17 | 39.84 | $40.23 | 4900 |
| 2025-01-16 | 39.79 | $40.13 | 6129 |
| 2025-01-15 | 39.76 | $40.17 | 3716 |
| 2025-01-14 | 39.71 | $39.66 | 3839 |
| 2025-01-13 | 39.77 | $39.59 | 9600 |
| 2025-01-10 | 39.85 | $39.72 | 8332 |
| 2025-01-08 | 39.91 | $39.87 | 5842 |
| 2025-01-07 | 39.96 | $39.86 | 7237 |
| 2025-01-06 | 40.02 | $40.05 | 8100 |
| 2025-01-03 | 40.05 | $40.02 | 7900 |
| 2025-01-02 | 40.10 | $39.98 | 8100 |
| 2024-12-31 | 40.16 | $39.86 | 7800 |
| 2024-12-30 | 40.26 | $40.20 | 6900 |
| 2024-12-27 | 40.31 | $40.15 | 6000 |
| 2024-12-26 | 40.37 | $40.29 | 5011 |
| 2024-12-24 | 40.42 | $40.26 | 4200 |
| 2024-12-23 | 40.49 | $40.15 | 6700 |
| 2024-12-20 | 40.59 | $40.27 | 7200 |
| 2024-12-19 | 40.68 | $39.99 | 10900 |
| 2024-12-18 | 40.84 | $40.24 | 5400 |
| 2024-12-17 | 40.98 | $40.77 | 6641 |
| 2024-12-16 | 41.03 | $40.80 | 5100 |
| 2024-12-13 | 41.09 | $40.77 | 4100 |
| 2024-12-12 | 41.15 | $41.00 | 3306 |
| 2024-12-11 | 41.18 | $41.20 | 4807 |
| 2024-12-10 | 41.18 | $41.25 | 4139 |
| 2024-12-09 | 41.16 | $41.37 | 9200 |
| 2024-12-06 | 41.11 | $41.45 | 7940 |
| 2024-12-05 | 41.04 | $41.33 | 5300 |
| 2024-12-04 | 40.98 | $41.21 | 3504 |
| 2024-12-03 | 40.94 | $41.10 | 3500 |
| 2024-12-02 | 40.92 | $41.13 | 12000 |
| 2024-11-29 | 40.88 | $41.33 | 4340 |
| 2024-11-27 | 40.80 | $41.21 | 4922 |
| 2024-11-26 | 40.74 | $41.08 | 5544 |
| 2024-11-25 | 40.69 | $41.08 | 7300 |
| 2024-11-22 | 40.63 | $40.74 | 3900 |
| 2024-11-21 | 40.64 | $40.80 | 4903 |
| 2024-11-20 | 40.63 | $40.79 | 4408 |
| 2024-11-19 | 40.64 | $40.75 | 4322 |
| 2024-11-18 | 40.65 | $40.50 | 6100 |
| 2024-11-15 | 40.72 | $40.57 | 7029 |
| 2024-11-14 | 40.78 | $40.68 | 5700 |
| 2024-11-13 | 40.84 | $40.77 | 4525 |
| 2024-11-12 | 40.89 | $40.83 | 6908 |
| 2024-11-11 | 40.93 | $41.16 | 10034 |
| 2024-11-08 | 40.91 | $41.21 | 9918 |
| 2024-11-07 | 40.88 | $41.20 | 9200 |
| 2024-11-06 | 40.85 | $40.76 | 7339 |
| 2024-11-05 | 40.91 | $40.87 | 6720 |
| 2024-11-04 | 40.96 | $40.78 | 7100 |
| 2024-11-01 | 41.04 | $40.61 | 4508 |
| 2024-10-31 | 41.17 | $41.03 | 2900 |
| 2024-10-30 | 41.23 | $41.27 | 6505 |
| 2024-10-29 | 41.25 | $41.28 | 2900 |
| 2024-10-28 | 41.28 | $41.17 | 3800 |
| 2024-10-25 | 41.33 | $41.14 | 3000 |
| 2024-10-24 | 41.40 | $41.18 | 3700 |
| 2024-10-23 | 41.48 | $41.00 | 4318 |
| 2024-10-22 | 41.60 | $41.21 | 3148 |
| 2024-10-21 | 41.71 | $41.33 | 3900 |
| 2024-10-18 | 41.80 | $41.69 | 3504 |
| 2024-10-17 | 41.84 | $41.67 | 3300 |
| 2024-10-16 | 41.88 | $41.89 | 3600 |
| 2024-10-15 | 41.89 | $41.82 | 4500 |
| 2024-10-14 | 41.91 | $41.67 | 2932 |
| 2024-10-11 | 41.97 | $41.63 | 4200 |
| 2024-10-10 | 42.05 | $41.68 | 5103 |
| 2024-10-09 | 42.13 | $41.71 | 7200 |
| 2024-10-08 | 42.22 | $41.79 | 4900 |
| 2024-10-07 | 42.30 | $41.74 | 7317 |
| 2024-10-04 | 42.41 | $41.93 | 8000 |
| 2024-10-03 | 42.49 | $42.17 | 13103 |
| 2024-10-02 | 42.54 | $42.27 | 4136 |
| 2024-10-01 | 42.57 | $42.45 | 8900 |
| 2024-09-30 | 42.56 | $42.53 | 4928 |
| 2024-09-27 | 42.54 | $42.43 | 3812 |
| 2024-09-26 | 42.53 | $42.40 | 2700 |
| 2024-09-25 | 42.52 | $42.34 | 3820 |
| 2024-09-24 | 42.53 | $42.42 | 2542 |
| 2024-09-23 | 42.51 | $42.39 | 6935 |
| 2024-09-20 | 42.50 | $42.55 | 4800 |
| 2024-09-19 | 42.45 | $42.54 | 5625 |
| 2024-09-18 | 42.39 | $42.41 | 5214 |
| 2024-09-17 | 42.35 | $42.61 | 3434 |
| 2024-09-16 | 42.26 | $42.56 | 4200 |
| 2024-09-13 | 42.17 | $42.34 | 3535 |
| 2024-09-12 | 42.10 | $42.17 | 2748 |
| 2024-09-11 | 42.05 | $42.10 | 3146 |
| 2024-09-10 | 42.02 | $42.00 | 2300 |
| 2024-09-09 | 41.99 | $41.87 | 5848 |
| 2024-09-06 | 41.99 | $41.86 | 4900 |
| 2024-09-05 | 41.99 | $41.94 | 3726 |
| 2024-09-04 | 41.97 | $41.77 | 3417 |
| 2024-09-03 | 41.98 | $41.60 | 6500 |
| 2024-08-30 | 42.03 | $41.91 | 2346 |
| 2024-08-29 | 42.02 | $41.91 | 4123 |
| 2024-08-28 | 42.00 | $41.99 | 4748 |
| 2024-08-27 | 41.96 | $41.98 | 5500 |
| 2024-08-26 | 41.92 | $42.02 | 4347 |
| 2024-08-23 | 41.86 | $42.14 | 8600 |
| 2024-08-22 | 41.76 | $41.75 | 3900 |
| 2024-08-21 | 41.73 | $42.09 | 4115 |
| 2024-08-20 | 41.62 | $41.95 | 4515 |
| 2024-08-19 | 41.51 | $41.81 | 5732 |
| 2024-08-16 | 41.42 | $41.70 | 5433 |
| 2024-08-15 | 41.34 | $41.54 | 7600 |
| 2024-08-14 | 41.28 | $41.59 | 4812 |
| 2024-08-13 | 41.19 | $41.43 | 3100 |
| 2024-08-12 | 41.13 | $41.21 | 3506 |
| 2024-08-09 | 41.10 | $41.19 | 4700 |
| 2024-08-08 | 41.06 | $41.07 | 4900 |
| 2024-08-07 | 41.05 | $40.90 | 4300 |
| 2024-08-06 | 41.07 | $40.86 | 5603 |
| 2024-08-05 | 41.10 | $41.03 | 7800 |
| 2024-08-02 | 41.10 | $41.31 | 3902 |
| 2024-08-01 | 41.04 | $41.04 | 3700 |
| 2024-07-31 | 41.03 | $41.22 | 6000 |
| 2024-07-30 | 40.97 | $41.07 | 5300 |
| 2024-07-29 | 40.94 | $41.03 | 5500 |
| 2024-07-26 | 40.91 | $40.97 | 3900 |
| 2024-07-25 | 40.89 | $40.76 | 6104 |
| 2024-07-24 | 40.91 | $40.67 | 3616 |
| 2024-07-23 | 40.95 | $40.87 | 4427 |
| 2024-07-22 | 40.95 | $40.87 | 5200 |
| 2024-07-19 | 40.96 | $40.78 | 4426 |
| 2024-07-18 | 40.98 | $40.88 | 3100 |
| 2024-07-17 | 40.98 | $41.08 | 4300 |
| 2024-07-16 | 40.94 | $41.18 | 5038 |
| 2024-07-15 | 40.87 | $41.06 | 7211 |
| 2024-07-12 | 40.82 | $41.18 | 10209 |
| 2024-07-11 | 40.73 | $41.10 | 8500 |
| 2024-07-10 | 40.65 | $40.86 | 4700 |
| 2024-07-09 | 40.60 | $40.68 | 4606 |
| 2024-07-08 | 40.58 | $40.83 | 3743 |
| 2024-07-05 | 40.52 | $40.82 | 6801 |
| 2024-07-03 | 40.46 | $40.53 | 3034 |
| 2024-07-02 | 40.45 | $40.26 | 6300 |
| 2024-07-01 | 40.50 | $40.12 | 80801 |
| 2024-06-28 | 40.58 | $40.32 | 3900 |
| 2024-06-27 | 40.64 | $40.62 | 6400 |
| 2024-06-26 | 40.64 | $40.53 | 4600 |
| 2024-06-25 | 40.66 | $40.68 | 5007 |
| 2024-06-24 | 40.65 | $40.65 | 2947 |
| 2024-06-21 | 40.65 | $40.64 | 4846 |
| 2024-06-20 | 40.64 | $40.61 | 5300 |
| 2024-06-18 | 40.65 | $40.78 | 4900 |
| 2024-06-17 | 40.61 | $40.48 | 6731 |
| 2024-06-14 | 40.64 | $40.61 | 3447 |
| 2024-06-13 | 40.64 | $40.73 | 5146 |
| 2024-06-12 | 40.61 | $40.61 | 6700 |
| 2024-06-11 | 40.61 | $40.46 | 2400 |
| 2024-06-10 | 40.63 | $40.36 | 5617 |
| 2024-06-07 | 40.69 | $40.44 | 4426 |
| 2024-06-06 | 40.73 | $40.78 | 4600 |
| 2024-06-05 | 40.71 | $40.87 | 5200 |
| 2024-06-04 | 40.66 | $40.74 | 4219 |
| 2024-06-03 | 40.63 | $40.66 | 6139 |
| 2024-05-31 | 40.62 | $40.73 | 3904 |
| 2024-05-30 | 40.59 | $40.48 | 3927 |
| 2024-05-29 | 40.60 | $40.20 | 4100 |
| 2024-05-28 | 40.68 | $40.44 | 6800 |
| 2024-05-24 | 40.72 | $40.65 | 3000 |
| 2024-05-23 | 40.71 | $40.55 | 4800 |
| 2024-05-22 | 40.73 | $40.80 | 4903 |
| 2024-05-21 | 40.70 | $40.85 | 4423 |
| 2024-05-20 | 40.65 | $40.80 | 7000 |
| 2024-05-17 | 40.61 | $40.80 | 3613 |
| 2024-05-16 | 40.55 | $40.89 | 6400 |
| 2024-05-15 | 40.47 | $40.99 | 4500 |
| 2024-05-14 | 40.35 | $40.55 | 3748 |
| 2024-05-13 | 40.31 | $40.51 | 8321 |
| 2024-05-10 | 40.27 | $40.46 | 3900 |
| 2024-05-09 | 40.23 | $40.54 | 4719 |
| 2024-05-08 | 40.17 | $40.43 | 3906 |
| 2024-05-07 | 40.12 | $40.55 | 3700 |
| 2024-05-06 | 40.04 | $40.52 | 4919 |
| 2024-05-03 | 39.95 | $40.41 | 5100 |
| 2024-05-02 | 39.88 | $40.07 | 5126 |
| 2024-05-01 | 39.87 | $39.79 | 4447 |
| 2024-04-30 | 39.91 | $39.86 | 3327 |
| 2024-04-29 | 39.95 | $40.16 | 3200 |
| 2024-04-26 | 39.93 | $39.95 | 4122 |
| 2024-04-25 | 39.95 | $39.84 | 2822 |
| 2024-04-24 | 40.01 | $39.94 | 3912 |
| 2024-04-23 | 40.05 | $40.15 | 2400 |
| 2024-04-22 | 40.05 | $40.09 | 4700 |
| 2024-04-19 | 40.07 | $39.87 | 3324 |
| 2024-04-18 | 40.15 | $39.85 | 6144 |
| 2024-04-17 | 40.24 | $39.95 | 4527 |
| 2024-04-16 | 40.32 | $39.64 | 6100 |
| 2024-04-15 | 40.48 | $39.81 | 5616 |
| 2024-04-12 | 40.64 | $40.26 | 3800 |
| 2024-04-11 | 40.72 | $40.23 | 5200 |
| 2024-04-10 | 40.82 | $40.42 | 5100 |
| 2024-04-09 | 40.90 | $40.97 | 4837 |
| 2024-04-08 | 40.88 | $40.70 | 5118 |
| 2024-04-05 | 40.91 | $40.74 | 3429 |
| 2024-04-04 | 40.94 | $40.78 | 3920 |
| 2024-04-03 | 40.96 | $40.77 | 4906 |
| 2024-04-02 | 40.98 | $40.71 | 4929 |
| 2024-04-01 | 41.02 | $40.63 | 12049 |
| 2024-03-28 | 41.09 | $41.07 | 3700 |
| 2024-03-27 | 41.07 | $41.21 | 4000 |
| 2024-03-26 | 41.01 | $41.06 | 3100 |
| 2024-03-25 | 40.98 | $41.06 | 4800 |
| 2024-03-22 | 40.94 | $41.13 | 3900 |
| 2024-03-21 | 40.88 | $41.01 | 4600 |
| 2024-03-20 | 40.84 | $40.92 | 6707 |
| 2024-03-19 | 40.80 | $40.71 | 5945 |
| 2024-03-18 | 40.80 | $40.57 | 6600 |
| 2024-03-15 | 40.84 | $40.54 | 3320 |
| 2024-03-14 | 40.88 | $40.71 | 4748 |
| 2024-03-13 | 40.89 | $40.87 | 5129 |
| 2024-03-12 | 40.87 | $40.91 | 4917 |
| 2024-03-11 | 40.84 | $40.97 | 8100 |
| 2024-03-08 | 40.79 | $41.00 | 5000 |
| 2024-03-07 | 40.72 | $40.97 | 8112 |
| 2024-03-06 | 40.64 | $40.89 | 5000 |
| 2024-03-05 | 40.57 | $40.77 | 4400 |
| 2024-03-04 | 40.52 | $40.63 | 13100 |
| 2024-03-01 | 40.48 | $40.69 | 5200 |
| 2024-02-29 | 40.43 | $40.66 | 4201 |
| 2024-02-28 | 40.37 | $40.54 | 3600 |
| 2024-02-27 | 40.32 | $40.41 | 7946 |
| 2024-02-26 | 40.30 | $40.53 | 7000 |
| 2024-02-23 | 40.25 | $40.57 | 7737 |
| 2024-02-22 | 40.18 | $40.28 | 8200 |
| 2024-02-21 | 40.16 | $40.07 | 3504 |
| 2024-02-20 | 40.18 | $40.11 | 5738 |
| 2024-02-16 | 40.20 | $40.11 | 4634 |
| 2024-02-15 | 40.22 | $40.39 | 3414 |
| 2024-02-14 | 40.19 | $40.04 | 5239 |
| 2024-02-13 | 40.22 | $39.88 | 4000 |
| 2024-02-12 | 40.29 | $40.29 | 6308 |
| 2024-02-09 | 40.29 | $40.27 | 8410 |
| 2024-02-08 | 40.29 | $40.25 | 10511 |
| 2024-02-07 | 40.29 | $40.29 | 5000 |
| 2024-02-06 | 40.29 | $40.19 | 3900 |
| 2024-02-05 | 40.31 | $39.89 | 6500 |
| 2024-02-02 | 40.39 | $40.30 | 6646 |
| 2024-02-01 | 40.40 | $40.60 | 7600 |
| 2024-01-31 | 40.35 | $40.45 | 4414 |
| 2024-01-30 | 40.32 | $40.51 | 18300 |
| 2024-01-29 | 40.27 | $40.37 | 9448 |
| 2024-01-26 | 40.24 | $40.19 | 5108 |
| 2024-01-25 | 40.25 | $40.13 | 5000 |
| 2024-01-24 | 40.27 | $39.92 | 4843 |
| 2024-01-23 | 40.34 | $40.02 | 4142 |
| 2024-01-22 | 40.40 | $40.25 | 6138 |
| 2024-01-19 | 40.42 | $40.23 | 4309 |
| 2024-01-18 | 40.44 | $40.19 | 3610 |
| 2024-01-17 | 40.48 | $40.18 | 3300 |
| 2024-01-16 | 40.52 | $40.25 | 6700 |
| 2024-01-12 | 40.55 | $40.53 | 13648 |
| 2024-01-11 | 40.53 | $40.44 | 4900 |
| 2024-01-10 | 40.53 | $40.17 | 2600 |
| 2024-01-09 | 40.58 | $39.95 | 8400 |
| 2024-01-08 | 40.68 | $40.01 | 9603 |
| 2024-01-05 | 40.78 | $39.93 | 4900 |
| 2024-01-04 | 40.91 | $40.13 | 12318 |
| 2024-01-03 | 41.02 | $40.25 | 4333 |
| 2024-01-02 | 41.12 | $40.48 | 12500 |
| 2023-12-29 | 41.18 | $40.83 | 4400 |
| 2023-12-28 | 41.18 | $40.98 | 7200 |
| 2023-12-27 | 41.13 | $41.05 | 4200 |
| 2023-12-26 | 41.07 | $41.06 | 5100 |
| 2023-12-22 | 40.98 | $40.96 | 4245 |
| 2023-12-21 | 40.90 | $41.01 | 6621 |
| 2023-12-20 | 40.79 | $40.96 | 5700 |
| 2023-12-19 | 40.67 | $40.88 | 3420 |
| 2023-12-18 | 40.54 | $40.81 | 5223 |
| 2023-12-15 | 40.40 | $40.85 | 3400 |
| 2023-12-14 | 40.23 | $40.91 | 4206 |
| 2023-12-13 | 40.01 | $40.37 | 3600 |
| 2023-12-12 | 39.87 | $39.82 | 3100 |
| 2023-12-11 | 39.82 | $39.67 | 9141 |
| 2023-12-08 | 39.79 | $39.78 | 3700 |
| 2023-12-07 | 39.73 | $39.93 | 3300 |
| 2023-12-06 | 39.62 | $39.93 | 4425 |
| 2023-12-05 | 39.49 | $39.68 | 4300 |
| 2023-12-04 | 39.39 | $39.50 | 6334 |
| 2023-12-01 | 39.31 | $39.66 | 5417 |
| 2023-11-30 | 39.19 | $39.31 | 2926 |
| 2023-11-29 | 39.11 | $39.61 | 10800 |
| 2023-11-28 | 38.96 | $39.31 | 2438 |
| 2023-11-27 | 38.84 | $39.12 | 3000 |
| 2023-11-24 | 38.74 | $38.97 | 1926 |
| 2023-11-22 | 38.65 | $39.05 | 3600 |
| 2023-11-21 | 38.53 | $38.94 | 3635 |
| 2023-11-20 | 38.42 | $38.90 | 4000 |
| 2023-11-17 | 38.29 | $38.67 | 4800 |
| 2023-11-16 | 38.19 | $38.54 | 5541 |
| 2023-11-15 | 38.10 | $38.35 | 4003 |
| 2023-11-14 | 38.04 | $38.55 | 3842 |
| 2023-11-13 | 37.92 | $37.94 | 8507 |
| 2023-11-10 | 37.91 | $38.16 | 6642 |
| 2023-11-09 | 37.86 | $38.00 | 5000 |
| 2023-11-08 | 37.82 | $38.34 | 4800 |
| 2023-11-07 | 37.72 | $38.20 | 4700 |
| 2023-11-06 | 37.62 | $38.12 | 3900 |
| 2023-11-03 | 37.53 | $38.43 | 5300 |
| 2023-11-02 | 37.36 | $38.12 | 7229 |
| 2023-11-01 | 37.22 | $37.64 | 5406 |
| 2023-10-31 | 37.17 | $37.47 | 5545 |
| 2023-10-30 | 37.15 | $37.46 | 5444 |
| 2023-10-27 | 37.13 | $37.39 | 5905 |
| 2023-10-26 | 37.12 | $37.36 | 4209 |
| 2023-10-25 | 37.12 | $37.24 | 3900 |
| 2023-10-24 | 37.15 | $37.51 | 7306 |
| 2023-10-23 | 37.13 | $37.36 | 6500 |
| 2023-10-20 | 37.14 | $37.11 | 3303 |
| 2023-10-19 | 37.21 | $36.95 | 5144 |
| 2023-10-18 | 37.32 | $37.14 | 4519 |
| 2023-10-17 | 37.41 | $37.43 | 2500 |
| 2023-10-16 | 37.47 | $37.59 | 8700 |
| 2023-10-13 | 37.50 | $37.68 | 3118 |
| 2023-10-12 | 37.52 | $37.60 | 3938 |
| 2023-10-11 | 37.56 | $37.91 | 4229 |
| 2023-10-10 | 37.54 | $37.66 | 3831 |
| 2023-10-09 | 37.58 | $37.55 | 5942 |
| 2023-10-06 | 37.65 | $37.40 | 3047 |
| 2023-10-05 | 37.77 | $37.48 | 3800 |
| 2023-10-04 | 37.90 | $37.45 | 4600 |
| 2023-10-03 | 38.05 | $37.29 | 6848 |
| 2023-10-02 | 38.26 | $37.71 | 15100 |
| 2023-09-29 | 38.42 | $38.27 | 5719 |
| 2023-09-28 | 38.50 | $38.30 | 8540 |
| 2023-09-27 | 38.57 | $38.22 | 8100 |
| 2023-09-26 | 38.68 | $38.33 | 11605 |
| 2023-09-25 | 38.79 | $38.59 | 3804 |
| 2023-09-22 | 38.86 | $38.79 | 4536 |
| 2023-09-21 | 38.90 | $38.66 | 4635 |
| 2023-09-20 | 38.98 | $39.03 | 4100 |
| 2023-09-19 | 38.99 | $39.01 | 2500 |
| 2023-09-18 | 39.01 | $39.05 | 4600 |
| 2023-09-15 | 39.02 | $39.03 | 1904 |
| 2023-09-14 | 39.04 | $39.14 | 3418 |
| 2023-09-13 | 39.04 | $39.12 | 4700 |
| 2023-09-12 | 39.05 | $39.05 | 3900 |
| 2023-09-11 | 39.08 | $39.04 | 10600 |
| 2023-09-08 | 39.11 | $39.09 | 3338 |
| 2023-09-07 | 39.14 | $39.08 | 4515 |
| 2023-09-06 | 39.17 | $38.91 | 6009 |
| 2023-09-05 | 39.25 | $38.98 | 8500 |
| 2023-09-01 | 39.33 | $39.33 | 3400 |
| 2023-08-31 | 39.35 | $39.64 | 2200 |
| 2023-08-30 | 39.31 | $39.68 | 2800 |
| 2023-08-29 | 39.25 | $39.74 | 3839 |
| 2023-08-28 | 39.18 | $39.41 | 5000 |
| 2023-08-25 | 39.16 | $39.32 | 3400 |
| 2023-08-24 | 39.16 | $39.30 | 3200 |
| 2023-08-23 | 39.16 | $39.48 | 7300 |
| 2023-08-22 | 39.13 | $38.91 | 3700 |
| 2023-08-21 | 39.22 | $38.84 | 7709 |
| 2023-08-18 | 39.34 | $39.02 | 4000 |
| 2023-08-17 | 39.44 | $38.99 | 3900 |
| 2023-08-16 | 39.56 | $39.08 | 5100 |
| 2023-08-15 | 39.69 | $39.13 | 3114 |
| 2023-08-14 | 39.83 | $39.46 | 3202 |
| 2023-08-11 | 39.92 | $39.69 | 2934 |
| 2023-08-10 | 39.98 | $39.84 | 4700 |
| 2023-08-09 | 40.02 | $39.94 | 6100 |
| 2023-08-08 | 40.04 | $39.88 | 4800 |
| 2023-08-07 | 40.08 | $39.82 | 6300 |
| 2023-08-04 | 40.13 | $39.94 | 4300 |
| 2023-08-03 | 40.17 | $39.43 | 3800 |
| 2023-08-02 | 40.33 | $39.76 | 5800 |
| 2023-08-01 | 40.44 | $40.08 | 5227 |
| 2023-07-31 | 40.49 | $40.62 | 4705 |
| 2023-07-28 | 40.45 | $40.53 | 2918 |
| 2023-07-27 | 40.41 | $40.20 | 2249 |
| 2023-07-26 | 40.44 | $40.51 | 3740 |
| 2023-07-25 | 40.40 | $40.41 | 3700 |
| 2023-07-24 | 40.38 | $40.46 | 3200 |
| 2023-07-21 | 40.34 | $40.42 | 3009 |
| 2023-07-20 | 40.31 | $40.29 | 4132 |
| 2023-07-19 | 40.29 | $40.58 | 5100 |
| 2023-07-18 | 40.21 | $40.62 | 3646 |
| 2023-07-17 | 40.11 | $40.42 | 9100 |
| 2023-07-14 | 40.04 | $40.37 | 3100 |
| 2023-07-13 | 39.96 | $40.58 | 4032 |
| 2023-07-12 | 39.82 | $40.15 | 7800 |
| 2023-07-11 | 39.76 | $39.68 | 3000 |
| 2023-07-10 | 39.78 | $39.43 | 5521 |
| 2023-07-07 | 39.86 | $39.31 | 4602 |
| 2023-07-06 | 39.98 | $39.36 | 2700 |
| 2023-07-05 | 40.11 | $39.86 | 8831 |
| 2023-07-03 | 40.15 | $40.04 | 4500 |
| 2023-06-30 | 40.17 | $40.18 | 5900 |
| 2023-06-29 | 40.15 | $39.95 | 2500 |
| 2023-06-28 | 40.18 | $40.22 | 3721 |
| 2023-06-27 | 40.15 | $40.21 | 5000 |
| 2023-06-26 | 40.12 | $40.20 | 4000 |
| 2023-06-23 | 40.09 | $40.16 | 4243 |
| 2023-06-22 | 40.06 | $40.12 | 4533 |
| 2023-06-21 | 40.03 | $40.25 | 5100 |
| 2023-06-20 | 39.97 | $40.13 | 4600 |
| 2023-06-16 | 39.93 | $40.11 | 7326 |
| 2023-06-15 | 39.88 | $40.22 | 6332 |
| 2023-06-14 | 39.81 | $40.06 | 6118 |
| 2023-06-13 | 39.75 | $39.96 | 6600 |
| 2023-06-12 | 39.70 | $40.01 | 5839 |
| 2023-06-09 | 39.64 | $39.83 | 4601 |
| 2023-06-08 | 39.61 | $39.84 | 4949 |
| 2023-06-07 | 39.56 | $39.65 | 4300 |
| 2023-06-06 | 39.56 | $39.87 | 3400 |
| 2023-06-05 | 39.50 | $39.75 | 4036 |
| 2023-06-02 | 39.46 | $39.66 | 8220 |
| 2023-06-01 | 39.44 | $39.67 | 7300 |
| 2023-05-31 | 39.41 | $39.60 | 3100 |
| 2023-05-30 | 39.39 | $39.64 | 3400 |
| 2023-05-26 | 39.36 | $39.34 | 3300 |
| 2023-05-25 | 39.40 | $39.21 | 3600 |
| 2023-05-24 | 39.46 | $39.33 | 40023 |
| 2023-05-23 | 39.51 | $39.40 | 2100 |
| 2023-05-22 | 39.56 | $39.37 | 5700 |
| 2023-05-19 | 39.62 | $39.44 | 3200 |
| 2023-05-18 | 39.68 | $39.41 | 3000 |
| 2023-05-17 | 39.76 | $39.53 | 2500 |
| 2023-05-16 | 39.82 | $39.56 | 3500 |
| 2023-05-15 | 39.89 | $39.68 | 4033 |
| 2023-05-12 | 39.94 | $39.86 | 3700 |
| 2023-05-11 | 39.96 | $40.15 | 3100 |
| 2023-05-10 | 39.93 | $39.97 | 3620 |
| 2023-05-09 | 39.93 | $39.79 | 3900 |
| 2023-05-08 | 39.97 | $39.83 | 7100 |
| 2023-05-05 | 40.00 | $39.99 | 2500 |
| 2023-05-04 | 40.01 | $39.93 | 3947 |
| 2023-05-03 | 40.03 | $40.11 | 4000 |
| 2023-05-02 | 40.02 | $39.99 | 4100 |
| 2023-05-01 | 40.03 | $39.83 | 4517 |
| 2023-04-28 | 40.08 | $40.40 | 2900 |
| 2023-04-27 | 40.02 | $39.98 | 1425 |
| 2023-04-26 | 40.03 | $40.00 | 3600 |
| 2023-04-25 | 40.04 | $40.13 | 4100 |
| 2023-04-24 | 40.03 | $39.87 | 4124 |
| 2023-04-21 | 40.07 | $39.80 | 6425 |
| 2023-04-20 | 40.13 | $39.85 | 3742 |
| 2023-04-19 | 40.19 | $39.89 | 3526 |
| 2023-04-18 | 40.25 | $40.05 | 3400 |
| 2023-04-17 | 40.29 | $40.03 | 6700 |
| 2023-04-14 | 40.34 | $40.28 | 3200 |
| 2023-04-13 | 40.34 | $40.39 | 4238 |
| 2023-04-12 | 40.32 | $40.36 | 6425 |
| 2023-04-11 | 40.30 | $40.26 | 5421 |
| 2023-04-10 | 40.30 | $40.31 | 8400 |
| 2023-04-06 | 40.29 | $40.47 | 3600 |
| 2023-04-05 | 40.25 | $40.49 | 3500 |
| 2023-04-04 | 40.19 | $40.54 | 7310 |
| 2023-04-03 | 40.11 | $40.50 | 6346 |
| 2023-03-31 | 40.02 | $40.56 | 5500 |
| 2023-03-30 | 39.91 | $40.29 | 6500 |
| 2023-03-29 | 39.84 | $40.07 | 7124 |
| 2023-03-28 | 39.81 | $39.83 | 3900 |
| 2023-03-27 | 39.82 | $39.99 | 3842 |
| 2023-03-24 | 39.80 | $40.09 | 2808 |
| 2023-03-23 | 39.75 | $40.31 | 4700 |
| 2023-03-22 | 39.65 | $40.15 | 7025 |
| 2023-03-21 | 39.58 | $39.81 | 2718 |
| 2023-03-20 | 39.56 | $39.57 | 3014 |
| 2023-03-17 | 39.59 | $39.57 | 4427 |
| 2023-03-16 | 39.63 | $39.85 | 3220 |
| 2023-03-15 | 39.62 | $39.80 | 4000 |
| 2023-03-14 | 39.62 | $39.74 | 3500 |
| 2023-03-13 | 39.64 | $39.87 | 7919 |
| 2023-03-10 | 39.63 | $39.87 | 5329 |
| 2023-03-09 | 39.63 | $39.59 | 4026 |
| 2023-03-08 | 39.68 | $39.61 | 8110 |
| 2023-03-07 | 39.74 | $39.68 | 4500 |
| 2023-03-06 | 39.80 | $39.88 | 3100 |
| 2023-03-03 | 39.82 | $40.01 | 5008 |
| 2023-03-02 | 39.83 | $39.50 | 5732 |
| 2023-03-01 | 39.95 | $39.63 | 5700 |
| 2023-02-28 | 40.06 | $39.97 | 5300 |
| 2023-02-27 | 40.11 | $40.15 | 4200 |
| 2023-02-24 | 40.14 | $39.96 | 3808 |
| 2023-02-23 | 40.22 | $40.32 | 3316 |
| 2023-02-22 | 40.24 | $39.72 | 2900 |
| 2023-02-21 | 40.39 | $39.57 | 5326 |
| 2023-02-17 | 40.59 | $40.13 | 2700 |
| 2023-02-16 | 40.71 | $40.19 | 5507 |
| 2023-02-15 | 40.84 | $40.34 | 6900 |
| 2023-02-14 | 40.96 | $40.45 | 23000 |
| 2023-02-13 | 41.08 | $40.39 | 5500 |
| 2023-02-10 | 41.22 | $40.41 | 4500 |
| 2023-02-09 | 41.39 | $40.74 | 6600 |
| 2023-02-08 | 41.51 | $40.98 | 5900 |
| 2023-02-07 | 41.60 | $41.04 | 5200 |
| 2023-02-06 | 41.69 | $40.93 | 4900 |
| 2023-02-03 | 41.81 | $41.50 | 4700 |
| 2023-02-02 | 41.84 | $42.05 | 7010 |
| 2023-02-01 | 41.74 | $41.86 | 3900 |
| 2023-01-31 | 41.68 | $41.37 | 5847 |
| 2023-01-30 | 41.70 | $41.16 | 5812 |
| 2023-01-27 | 41.77 | $41.65 | 5240 |
| 2023-01-26 | 41.74 | $41.76 | 5502 |
| 2023-01-25 | 41.68 | $41.74 | 5400 |
| 2023-01-24 | 41.61 | $41.70 | 2900 |
| 2023-01-23 | 41.54 | $41.63 | 4700 |
| 2023-01-20 | 41.47 | $41.62 | 4830 |
| 2023-01-19 | 41.39 | $41.75 | 4445 |
| 2023-01-18 | 41.27 | $41.84 | 5502 |
| 2023-01-17 | 41.11 | $41.40 | 4700 |
| 2023-01-13 | 41.00 | $41.41 | 3313 |
| 2023-01-12 | 40.88 | $41.50 | 9100 |
| 2023-01-11 | 40.72 | $41.07 | 2600 |
| 2023-01-10 | 40.63 | $40.58 | 3200 |
| 2023-01-09 | 40.62 | $40.83 | 4700 |
| 2023-01-06 | 40.55 | $40.90 | 4038 |
| 2023-01-05 | 40.46 | $40.24 | 4921 |
| 2023-01-04 | 40.49 | $40.52 | 6200 |
| 2023-01-03 | 40.47 | $40.13 | 6542 |
| 2022-12-30 | 40.52 | $39.90 | 3000 |
| 2022-12-29 | 40.64 | $40.14 | 4125 |
| 2022-12-28 | 40.71 | $39.84 | 4800 |
| 2022-12-27 | 40.87 | $39.99 | 3600 |
| 2022-12-23 | 41.01 | $40.39 | 5112 |
| 2022-12-22 | 41.08 | $40.69 | 3500 |
| 2022-12-21 | 41.11 | $40.88 | 4819 |
| 2022-12-20 | 41.09 | $40.32 | 5425 |
| 2022-12-19 | 41.19 | $40.53 | 3503 |
| 2022-12-16 | 41.26 | $40.74 | 6848 |
| 2022-12-15 | 41.28 | $40.99 | 5100 |
| 2022-12-14 | 41.26 | $41.17 | 5918 |
| 2022-12-13 | 41.19 | $41.20 | 5017 |
| 2022-12-12 | 41.09 | $40.76 | 6037 |
| 2022-12-09 | 41.07 | $40.74 | 2926 |
| 2022-12-08 | 41.04 | $40.98 | 2705 |
| 2022-12-07 | 40.96 | $41.07 | 2200 |
| 2022-12-06 | 40.83 | $40.46 | 3201 |
| 2022-12-05 | 40.81 | $40.60 | 8900 |
| 2022-12-02 | 40.76 | $41.21 | 7133 |
| 2022-12-01 | 40.56 | $41.35 | 20418 |
| 2022-11-30 | 40.29 | $40.74 | 3939 |
| 2022-11-29 | 40.11 | $40.35 | 3726 |
| 2022-11-28 | 39.97 | $40.15 | 3608 |
| 2022-11-25 | 39.85 | $40.26 | 2000 |
| 2022-11-23 | 39.68 | $40.24 | 6400 |
| 2022-11-22 | 39.48 | $39.96 | 7507 |
| 2022-11-21 | 39.31 | $39.62 | 5314 |
| 2022-11-18 | 39.18 | $39.53 | 3200 |
| 2022-11-17 | 39.05 | $39.44 | 7600 |
| 2022-11-16 | 38.91 | $39.81 | 3400 |
| 2022-11-15 | 38.67 | $39.83 | 14047 |
| 2022-11-14 | 38.38 | $39.20 | 4400 |
| 2022-11-11 | 38.17 | $39.52 | 4343 |
| 2022-11-10 | 37.87 | $39.52 | 4000 |
| 2022-11-09 | 37.51 | $37.77 | 4620 |
| 2022-11-08 | 37.47 | $38.26 | 6500 |
| 2022-11-07 | 37.32 | $37.95 | 7735 |
| 2022-11-04 | 37.21 | $37.97 | 6000 |
| 2022-11-03 | 37.08 | $37.33 | 16549 |
| 2022-11-02 | 37.06 | $37.50 | 20700 |
| 2022-11-01 | 37.01 | $37.84 | 5800 |
| 2022-10-31 | 36.89 | $37.24 | 5300 |
| 2022-10-28 | 36.87 | $37.77 | 3228 |
| 2022-10-27 | 36.74 | $37.76 | 4200 |
| 2022-10-26 | 36.59 | $37.58 | 14700 |
| 2022-10-25 | 36.46 | $37.30 | 5220 |
| 2022-10-24 | 36.38 | $36.58 | 8600 |
| 2022-10-21 | 36.44 | $36.62 | 10700 |
| 2022-10-20 | 36.50 | $36.24 | 10700 |
| 2022-10-19 | 36.66 | $36.59 | 9300 |
| 2022-10-18 | 36.78 | $37.20 | 10113 |
| 2022-10-17 | 36.80 | $36.82 | 92605 |
| 2022-10-14 | 36.90 | $37.11 | 811600 |
| 2022-10-13 | 36.96 | $36.85 | 1900 |
| 2022-10-12 | 37.09 | $37.04 | 1800 |
| 2022-10-11 | 37.21 | $37.02 | 593106 |
| 2022-10-10 | 37.35 | $37.15 | 2237 |
| 2022-10-07 | 37.50 | $37.32 | 2600 |
| 2022-10-06 | 37.64 | $37.79 | 3249 |
| 2022-10-05 | 37.71 | $37.94 | 3433 |
| 2022-10-04 | 37.77 | $38.43 | 3509 |
| 2022-10-03 | 37.73 | $37.75 | 4700 |
| 2022-09-30 | 37.84 | $37.37 | 3800 |
| 2022-09-29 | 38.06 | $37.39 | 4000 |
| 2022-09-28 | 38.30 | $37.89 | 4000 |
| 2022-09-27 | 38.49 | $37.02 | 6115 |
| 2022-09-26 | 38.89 | $37.60 | 8204 |
| 2022-09-23 | 39.24 | $38.57 | 7400 |
| 2022-09-22 | 39.45 | $39.03 | 4700 |
| 2022-09-21 | 39.60 | $39.31 | 2100 |
| 2022-09-20 | 39.71 | $39.38 | 5521 |
| 2022-09-19 | 39.83 | $39.72 | 3800 |
| 2022-09-16 | 39.89 | $39.58 | 3100 |
| 2022-09-15 | 40.01 | $39.84 | 3016 |
| 2022-09-14 | 40.08 | $39.81 | 2025 |
| 2022-09-13 | 40.18 | $39.85 | 2500 |
| 2022-09-12 | 40.28 | $40.53 | 2245 |
| 2022-09-09 | 40.26 | $40.49 | 2505 |
| 2022-09-08 | 40.25 | $40.26 | 3239 |
| 2022-09-07 | 40.29 | $40.20 | 2200 |
| 2022-09-06 | 40.34 | $39.58 | 3600 |
| 2022-09-02 | 40.54 | $39.99 | 3000 |
| 2022-09-01 | 40.68 | $39.79 | 3515 |
| 2022-08-31 | 40.89 | $40.13 | 2100 |
| 2022-08-30 | 41.07 | $40.48 | 3445 |
| 2022-08-29 | 41.19 | $40.56 | 4043 |
| 2022-08-26 | 41.32 | $40.82 | 2300 |
| 2022-08-25 | 41.42 | $41.40 | 2900 |
| 2022-08-24 | 41.41 | $40.97 | 2300 |
| 2022-08-23 | 41.49 | $40.99 | 3200 |
| 2022-08-22 | 41.57 | $40.35 | 1924 |
| 2022-08-19 | 41.80 | $40.79 | 6643 |
| 2022-08-18 | 41.98 | $41.43 | 1900 |
| 2022-08-17 | 42.04 | $41.53 | 2200 |
| 2022-08-16 | 42.09 | $42.00 | 2100 |
| 2022-08-15 | 42.05 | $42.39 | 2318 |
| 2022-08-12 | 41.92 | $42.57 | 2500 |
| 2022-08-11 | 41.72 | $42.16 | 3138 |
| 2022-08-10 | 41.57 | $42.32 | 1600 |
| 2022-08-09 | 41.37 | $41.60 | 1233 |
| 2022-08-08 | 41.28 | $42.20 | 3400 |
| 2022-08-05 | 41.05 | $41.57 | 1518 |
| 2022-08-04 | 40.91 | $41.72 | 2600 |
| 2022-08-03 | 40.72 | $41.61 | 2100 |
| 2022-08-02 | 40.53 | $40.88 | 3600 |
| 2022-08-01 | 40.45 | $41.35 | 2743 |
| 2022-07-29 | 40.26 | $41.50 | 1400 |
| 2022-07-28 | 40.02 | $41.32 | 2234 |
| 2022-07-27 | 39.77 | $40.73 | 3400 |
| 2022-07-26 | 39.60 | $40.18 | 7202 |
| 2022-07-25 | 39.53 | $40.57 | 8700 |
| 2022-07-22 | 39.37 | $40.50 | 11600 |
| 2022-07-21 | 39.20 | $40.10 | 8900 |
| 2022-07-20 | 39.10 | $39.86 | 8527 |
| 2022-07-19 | 39.03 | $39.49 | 10114 |
| 2022-07-18 | 39.03 | $39.01 | 12800 |
| 2022-07-15 | 39.14 | $38.97 | 19924 |
| 2022-07-14 | 39.28 | $38.59 | 18600 |
| 2022-07-13 | 39.53 | $39.23 | 14400 |
| 2022-07-12 | 39.68 | $39.36 | 341000 |
| 2022-07-11 | 39.85 | $39.62 | 7847 |
| 2022-07-08 | 39.98 | $40.00 | 5632 |
| 2022-07-07 | 40.06 | $40.19 | 4319 |
| 2022-07-06 | 40.12 | $40.13 | 4900 |
| 2022-07-05 | 40.21 | $40.46 | 5418 |
| 2022-07-01 | 40.24 | $40.68 | 3628 |
| 2022-06-30 | 40.24 | $40.32 | 16222 |
| 2022-06-29 | 40.32 | $40.18 | 4803 |
| 2022-06-28 | 40.44 | $40.12 | 8600 |
| 2022-06-27 | 40.61 | $40.45 | 4800 |
| 2022-06-24 | 40.73 | $40.97 | 10100 |
| 2022-06-23 | 40.77 | $40.93 | 9815 |
| 2022-06-22 | 40.82 | $40.68 | 6100 |
| 2022-06-21 | 40.95 | $40.67 | 7718 |
| 2022-06-17 | 41.10 | $40.78 | 9139 |
| 2022-06-16 | 41.26 | $40.50 | 10100 |
| 2022-06-15 | 41.50 | $41.50 | 11043 |
| 2022-06-14 | 41.58 | $40.26 | 12338 |
| 2022-06-13 | 41.93 | $40.17 | 13300 |
| 2022-06-10 | 42.37 | $41.37 | 8409 |
| 2022-06-09 | 42.62 | $42.12 | 18407 |
| 2022-06-08 | 42.76 | $42.49 | 11600 |
| 2022-06-07 | 42.84 | $42.90 | 17106 |
| 2022-06-06 | 42.85 | $42.70 | 11709 |
| 2022-06-03 | 42.90 | $43.20 | 11033 |
| 2022-06-02 | 42.86 | $43.61 | 10600 |
| 2022-06-01 | 42.73 | $43.08 | 7300 |
| 2022-05-31 | 42.69 | $43.38 | 11800 |
| 2022-05-27 | 42.59 | $43.74 | 12424 |
| 2022-05-26 | 42.39 | $43.48 | 9800 |
| 2022-05-25 | 42.22 | $43.31 | 6809 |
| 2022-05-24 | 42.06 | $42.90 | 12213 |
| 2022-05-23 | 41.97 | $42.73 | 15700 |
| 2022-05-20 | 41.90 | $42.46 | 12600 |
| 2022-05-19 | 41.88 | $42.12 | 5000 |
| 2022-05-18 | 41.93 | $41.99 | 9800 |
| 2022-05-17 | 42.03 | $42.28 | 26106 |
| 2022-05-16 | 42.09 | $42.15 | 7800 |
| 2022-05-13 | 42.19 | $42.33 | 8900 |
| 2022-05-12 | 42.27 | $42.36 | 8700 |
| 2022-05-11 | 42.37 | $42.35 | 7000 |
| 2022-05-10 | 42.49 | $42.25 | 8827 |
| 2022-05-09 | 42.65 | $41.97 | 26400 |
| 2022-05-06 | 42.91 | $42.40 | 3802 |
| 2022-05-05 | 43.12 | $42.92 | 2900 |
| 2022-05-04 | 43.26 | $43.53 | 2620 |
| 2022-05-03 | 43.30 | $42.90 | 5800 |
| 2022-05-02 | 43.49 | $42.96 | 2024 |
| 2022-04-29 | 43.70 | $43.20 | 6000 |
| 2022-04-28 | 43.89 | $43.94 | 3233 |
| 2022-04-27 | 43.96 | $43.80 | 18100 |
| 2022-04-26 | 44.08 | $43.88 | 4900 |
| 2022-04-25 | 44.21 | $44.22 | 1448 |
| 2022-04-22 | 44.29 | $43.85 | 3602 |
| 2022-04-21 | 44.46 | $44.22 | 4531 |
| 2022-04-20 | 44.59 | $44.57 | 6240 |
| 2022-04-19 | 44.67 | $44.31 | 7200 |
| 2022-04-18 | 44.82 | $44.52 | 2900 |
| 2022-04-14 | 44.95 | $44.54 | 2847 |
| 2022-04-13 | 45.10 | $44.94 | 2200 |
| 2022-04-12 | 45.20 | $44.83 | 3830 |
| 2022-04-11 | 45.34 | $44.72 | 1821 |
| 2022-04-08 | 45.52 | $45.27 | 2845 |
| 2022-04-07 | 45.63 | $45.59 | 3600 |
| 2022-04-06 | 45.68 | $45.91 | 10736 |
| 2022-04-05 | 45.68 | $45.90 | 3700 |
| 2022-04-04 | 45.68 | $46.61 | 13339 |
| 2022-04-01 | 45.53 | $46.38 | 1802 |
| 2022-03-31 | 45.42 | $46.34 | 1500 |
| 2022-03-30 | 45.29 | $46.33 | 4800 |
| 2022-03-29 | 45.15 | $46.24 | 14700 |
| 2022-03-28 | 45.02 | $45.91 | 5544 |
| 2022-03-25 | 44.93 | $45.33 | 13219 |
| 2022-03-24 | 44.96 | $45.45 | 3700 |
| 2022-03-23 | 44.98 | $45.26 | 5700 |
| 2022-03-22 | 45.04 | $45.30 | 3900 |
| 2022-03-21 | 45.12 | $45.39 | 3826 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
41.49
2026-08-04
Close Price
$41.72
Vol: 2604
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
36.33
Average
40.85
Maximum
46.12
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-04 | 41.49 | $41.72 | 2604 |
| 2026-08-03 | 41.46 | $41.57 | 4227 |
| 2026-07-31 | 41.48 | $41.55 | 4700 |
| 2026-07-30 | 41.50 | $41.56 | 1427 |
| 2026-07-29 | 41.54 | $41.46 | 1911 |
| 2026-07-28 | 41.61 | $41.74 | 924 |
| 2026-07-27 | 41.62 | $41.72 | 3200 |
| 2026-07-24 | 41.63 | $41.56 | 1735 |
| 2026-07-23 | 41.71 | $41.52 | 2519 |
| 2026-07-22 | 41.81 | $41.73 | 2322 |
| 2026-07-21 | 41.88 | $41.87 | 1800 |
| 2026-07-20 | 41.92 | $41.88 | 3300 |
| 2026-07-17 | 41.96 | $41.97 | 1537 |
| 2026-07-16 | 41.99 | $41.98 | 1500 |
| 2026-07-15 | 42.02 | $42.03 | 1332 |
| 2026-07-14 | 42.05 | $41.96 | 1700 |
| 2026-07-13 | 42.11 | $41.90 | 3414 |
| 2026-07-10 | 42.20 | $42.15 | 2900 |
| 2026-07-09 | 42.23 | $42.13 | 1103 |
| 2026-07-08 | 42.27 | $42.02 | 2800 |
| 2026-07-07 | 42.36 | $42.15 | 2620 |
| 2026-07-06 | 42.43 | $42.31 | 3231 |
| 2026-07-02 | 42.46 | $42.29 | 8300 |
| 2026-07-01 | 42.51 | $42.17 | 1706 |
| 2026-06-30 | 42.60 | $42.48 | 4440 |
| 2026-06-29 | 42.61 | $42.60 | 2100 |
| 2026-06-26 | 42.58 | $42.54 | 1300 |
| 2026-06-25 | 42.56 | $42.54 | 1800 |
| 2026-06-24 | 42.53 | $42.53 | 1418 |
| 2026-06-23 | 42.50 | $42.41 | 4600 |
| 2026-06-22 | 42.50 | $42.43 | 3126 |
| 2026-06-18 | 42.49 | $42.59 | 1648 |
| 2026-06-17 | 42.42 | $42.40 | 2038 |
| 2026-06-16 | 42.40 | $42.56 | 5223 |
| 2026-06-15 | 42.32 | $42.56 | 2223 |
| 2026-06-12 | 42.22 | $42.39 | 1900 |
| 2026-06-11 | 42.15 | $42.36 | 1500 |
| 2026-06-10 | 42.08 | $41.93 | 1323 |
| 2026-06-09 | 42.12 | $42.06 | 2017 |
| 2026-06-08 | 42.14 | $41.96 | 5400 |
| 2026-06-05 | 42.19 | $42.01 | 2417 |
| 2026-06-04 | 42.23 | $42.30 | 2100 |
| 2026-06-03 | 42.19 | $42.15 | 3108 |
| 2026-06-02 | 42.19 | $42.32 | 4100 |
| 2026-06-01 | 42.13 | $42.18 | 4831 |
| 2026-05-29 | 42.10 | $42.41 | 1500 |
| 2026-05-28 | 41.99 | $42.30 | 2924 |
| 2026-05-27 | 41.90 | $42.21 | 3910 |
| 2026-05-26 | 41.81 | $42.05 | 13900 |
| 2026-05-22 | 41.75 | $41.85 | 2400 |
| 2026-05-21 | 41.75 | $41.79 | 2700 |
| 2026-05-20 | 41.77 | $41.74 | 2100 |
| 2026-05-19 | 41.81 | $41.47 | 3700 |
| 2026-05-18 | 41.95 | $41.68 | 6528 |
| 2026-05-15 | 42.05 | $41.74 | 3500 |
| 2026-05-14 | 42.15 | $42.05 | 2058 |
| 2026-05-13 | 42.18 | $42.00 | 2700 |
| 2026-05-12 | 42.24 | $42.11 | 4744 |
| 2026-05-11 | 42.26 | $42.26 | 4400 |
| 2026-05-08 | 42.25 | $42.32 | 3200 |
| 2026-05-07 | 42.21 | $42.15 | 3700 |
| 2026-05-06 | 42.21 | $42.31 | 3700 |
| 2026-05-05 | 42.16 | $41.98 | 3314 |
| 2026-05-04 | 42.21 | $41.85 | 6200 |
| 2026-05-01 | 42.31 | $42.04 | 3224 |
| 2026-04-30 | 42.37 | $42.16 | 3615 |
| 2026-04-29 | 42.39 | $42.04 | 2200 |
| 2026-04-28 | 42.46 | $42.19 | 2400 |
| 2026-04-27 | 42.50 | $42.27 | 3000 |
| 2026-04-24 | 42.51 | $42.35 | 1744 |
| 2026-04-23 | 42.50 | $42.29 | 1600 |
| 2026-04-22 | 42.49 | $42.43 | 2025 |
| 2026-04-21 | 42.44 | $42.33 | 4800 |
| 2026-04-20 | 42.41 | $42.51 | 3549 |
| 2026-04-17 | 42.30 | $42.53 | 3845 |
| 2026-04-16 | 42.17 | $42.24 | 3329 |
| 2026-04-15 | 42.09 | $42.39 | 2000 |
| 2026-04-14 | 41.95 | $42.43 | 3116 |
| 2026-04-13 | 41.76 | $42.27 | 3500 |
| 2026-04-10 | 41.58 | $42.03 | 2034 |
| 2026-04-09 | 41.43 | $42.00 | 3247 |
| 2026-04-08 | 41.27 | $41.83 | 9743 |
| 2026-04-07 | 41.13 | $41.43 | 3500 |
| 2026-04-06 | 41.09 | $41.39 | 4137 |
| 2026-04-02 | 41.06 | $41.42 | 6101 |
| 2026-04-01 | 41.02 | $41.30 | 1700 |
| 2026-03-31 | 41.01 | $41.40 | 7312 |
| 2026-03-30 | 40.98 | $41.01 | 6236 |
| 2026-03-27 | 41.08 | $40.96 | 62237 |
| 2026-03-26 | 41.22 | $41.33 | 4700 |
| 2026-03-25 | 41.27 | $41.62 | 3901 |
| 2026-03-24 | 41.26 | $41.22 | 5123 |
| 2026-03-23 | 41.38 | $41.46 | 4715 |
| 2026-03-20 | 41.45 | $41.10 | 5930 |
| 2026-03-19 | 41.66 | $41.70 | 5505 |
| 2026-03-18 | 41.74 | $41.64 | 1408 |
| 2026-03-17 | 41.85 | $41.92 | 2816 |
| 2026-03-16 | 41.91 | $41.78 | 3633 |
| 2026-03-13 | 42.03 | $41.69 | 5200 |
| 2026-03-12 | 42.20 | $41.86 | 2419 |
| 2026-03-11 | 42.37 | $42.21 | 900 |
| 2026-03-10 | 42.46 | $42.33 | 1800 |
| 2026-03-09 | 42.54 | $42.29 | 5605 |
| 2026-03-06 | 42.64 | $42.19 | 4726 |
| 2026-03-05 | 42.81 | $42.53 | 2859 |
| 2026-03-04 | 42.90 | $42.66 | 2100 |
| 2026-03-03 | 42.97 | $42.57 | 9900 |
| 2026-03-02 | 43.09 | $42.73 | 4830 |
| 2026-02-27 | 43.17 | $43.13 | 2000 |
| 2026-02-26 | 43.15 | $43.08 | 3605 |
| 2026-02-25 | 43.13 | $43.11 | 3200 |
| 2026-02-24 | 43.10 | $43.06 | 2500 |
| 2026-02-23 | 43.08 | $43.13 | 112110 |
| 2026-02-20 | 43.02 | $43.00 | 2605 |
| 2026-02-19 | 42.99 | $43.03 | 5000 |
| 2026-02-18 | 42.94 | $43.01 | 2800 |
| 2026-02-17 | 42.88 | $43.00 | 4200 |
| 2026-02-13 | 42.82 | $42.99 | 4800 |
| 2026-02-12 | 42.74 | $42.90 | 1700 |
| 2026-02-11 | 42.67 | $42.77 | 2000 |
| 2026-02-10 | 42.62 | $42.78 | 3119 |
| 2026-02-09 | 42.56 | $42.67 | 4700 |
| 2026-02-06 | 42.52 | $42.61 | 4009 |
| 2026-02-05 | 42.49 | $42.55 | 4200 |
| 2026-02-04 | 42.48 | $42.41 | 2600 |
| 2026-02-03 | 42.51 | $42.39 | 4000 |
| 2026-02-02 | 42.55 | $42.41 | 6800 |
| 2026-01-30 | 42.59 | $42.62 | 2214 |
| 2026-01-29 | 42.57 | $42.62 | 3100 |
| 2026-01-28 | 42.56 | $42.62 | 5933 |
| 2026-01-27 | 42.53 | $42.64 | 2848 |
| 2026-01-26 | 42.50 | $42.66 | 3115 |
| 2026-01-23 | 42.45 | $42.61 | 2248 |
| 2026-01-22 | 42.41 | $42.53 | 4012 |
| 2026-01-21 | 42.38 | $42.48 | 13521 |
| 2026-01-20 | 42.37 | $42.13 | 30727 |
| 2026-01-16 | 42.46 | $42.51 | 2224 |
| 2026-01-15 | 42.46 | $42.54 | 4400 |
| 2026-01-14 | 42.44 | $42.51 | 5340 |
| 2026-01-13 | 42.44 | $42.44 | 4600 |
| 2026-01-12 | 42.46 | $42.44 | 15400 |
| 2026-01-09 | 42.48 | $42.52 | 7318 |
| 2026-01-08 | 42.48 | $42.39 | 5400 |
| 2026-01-07 | 42.52 | $42.44 | 5124 |
| 2026-01-06 | 42.56 | $42.50 | 4600 |
| 2026-01-05 | 42.59 | $42.54 | 17200 |
| 2026-01-02 | 42.61 | $42.46 | 5300 |
| 2025-12-31 | 42.66 | $42.45 | 1538 |
| 2025-12-30 | 42.72 | $42.74 | 2900 |
| 2025-12-29 | 42.71 | $42.79 | 3400 |
| 2025-12-26 | 42.68 | $42.74 | 3133 |
| 2025-12-24 | 42.66 | $42.77 | 1546 |
| 2025-12-23 | 42.62 | $42.65 | 3600 |
| 2025-12-22 | 42.61 | $42.65 | 2800 |
| 2025-12-19 | 42.59 | $42.64 | 2000 |
| 2025-12-18 | 42.58 | $42.73 | 2511 |
| 2025-12-17 | 42.54 | $42.56 | 3727 |
| 2025-12-16 | 42.54 | $42.68 | 2100 |
| 2025-12-15 | 42.51 | $42.59 | 2200 |
| 2025-12-12 | 42.50 | $42.53 | 2325 |
| 2025-12-11 | 42.50 | $42.53 | 1900 |
| 2025-12-10 | 42.51 | $42.51 | 1300 |
| 2025-12-09 | 42.52 | $42.39 | 2000 |
| 2025-12-08 | 42.58 | $42.42 | 4000 |
| 2025-12-05 | 42.64 | $42.58 | 1348 |
| 2025-12-04 | 42.66 | $42.65 | 2700 |
| 2025-12-03 | 42.66 | $42.72 | 4000 |
| 2025-12-02 | 42.64 | $42.62 | 4200 |
| 2025-12-01 | 42.65 | $42.45 | 2047 |
| 2025-11-28 | 42.71 | $42.80 | 1400 |
| 2025-11-26 | 42.67 | $42.79 | 1000 |
| 2025-11-25 | 42.63 | $42.73 | 1012 |
| 2025-11-24 | 42.60 | $42.67 | 3248 |
| 2025-11-21 | 42.58 | $42.58 | 2500 |
| 2025-11-20 | 42.58 | $42.51 | 1331 |
| 2025-11-19 | 42.60 | $42.57 | 1700 |
| 2025-11-18 | 42.62 | $42.53 | 4226 |
| 2025-11-17 | 42.64 | $42.57 | 2206 |
| 2025-11-14 | 42.66 | $42.54 | 949 |
| 2025-11-13 | 42.69 | $42.55 | 1400 |
| 2025-11-12 | 42.72 | $42.72 | 2700 |
| 2025-11-11 | 42.70 | $42.74 | 1014 |
| 2025-11-10 | 42.67 | $42.63 | 3200 |
| 2025-11-07 | 42.66 | $42.54 | 1308 |
| 2025-11-06 | 42.69 | $42.57 | 2544 |
| 2025-11-05 | 42.70 | $42.41 | 1703 |
| 2025-11-04 | 42.77 | $42.50 | 3144 |
| 2025-11-03 | 42.82 | $42.54 | 6447 |
| 2025-10-31 | 42.86 | $42.88 | 3906 |
| 2025-10-30 | 42.80 | $42.73 | 3800 |
| 2025-10-29 | 42.77 | $42.83 | 3600 |
| 2025-10-28 | 42.70 | $42.98 | 2114 |
| 2025-10-27 | 42.56 | $42.95 | 2033 |
| 2025-10-24 | 42.40 | $42.47 | 1300 |
| 2025-10-23 | 42.35 | $42.35 | 1500 |
| 2025-10-22 | 42.33 | $42.40 | 1100 |
| 2025-10-21 | 42.29 | $42.48 | 1541 |
| 2025-10-20 | 42.21 | $42.43 | 4833 |
| 2025-10-17 | 42.13 | $42.22 | 4331 |
| 2025-10-16 | 42.09 | $42.26 | 2600 |
| 2025-10-15 | 42.04 | $42.18 | 3100 |
| 2025-10-14 | 41.99 | $41.97 | 5717 |
| 2025-10-13 | 42.01 | $42.11 | 1600 |
| 2025-10-10 | 41.98 | $41.85 | 1517 |
| 2025-10-09 | 42.03 | $42.02 | 2441 |
| 2025-10-08 | 42.03 | $41.99 | 1300 |
| 2025-10-07 | 42.04 | $41.97 | 2200 |
| 2025-10-06 | 42.06 | $42.16 | 40800 |
| 2025-10-03 | 42.03 | $41.97 | 4109 |
| 2025-10-02 | 42.05 | $41.94 | 8745 |
| 2025-10-01 | 42.08 | $41.87 | 3807 |
| 2025-09-30 | 42.13 | $41.98 | 3116 |
| 2025-09-29 | 42.16 | $42.08 | 3000 |
| 2025-09-26 | 42.17 | $42.04 | 1400 |
| 2025-09-25 | 42.18 | $42.09 | 1209 |
| 2025-09-24 | 42.18 | $42.24 | 2426 |
| 2025-09-23 | 42.13 | $42.21 | 1500 |
| 2025-09-22 | 42.08 | $42.06 | 1500 |
| 2025-09-19 | 42.06 | $41.83 | 2300 |
| 2025-09-18 | 42.11 | $41.90 | 1900 |
| 2025-09-17 | 42.13 | $42.11 | 1900 |
| 2025-09-16 | 42.10 | $42.11 | 3200 |
| 2025-09-15 | 42.06 | $42.14 | 3645 |
| 2025-09-12 | 41.99 | $42.06 | 1733 |
| 2025-09-11 | 41.93 | $42.16 | 3334 |
| 2025-09-10 | 41.82 | $42.04 | 4700 |
| 2025-09-09 | 41.73 | $41.78 | 2801 |
| 2025-09-08 | 41.69 | $41.82 | 4000 |
| 2025-09-05 | 41.63 | $41.87 | 1609 |
| 2025-09-04 | 41.54 | $41.56 | 5900 |
| 2025-09-03 | 41.53 | $41.43 | 1300 |
| 2025-09-02 | 41.56 | $41.24 | 4200 |
| 2025-08-29 | 41.65 | $41.61 | 1525 |
| 2025-08-28 | 41.64 | $41.69 | 1317 |
| 2025-08-27 | 41.60 | $41.46 | 1248 |
| 2025-08-26 | 41.62 | $41.51 | 2230 |
| 2025-08-25 | 41.63 | $41.54 | 3500 |
| 2025-08-22 | 41.63 | $41.67 | 1440 |
| 2025-08-21 | 41.59 | $41.39 | 2300 |
| 2025-08-20 | 41.62 | $41.53 | 3901 |
| 2025-08-19 | 41.62 | $41.60 | 2226 |
| 2025-08-18 | 41.58 | $41.54 | 3120 |
| 2025-08-15 | 41.56 | $41.51 | 1505 |
| 2025-08-14 | 41.53 | $41.57 | 1935 |
| 2025-08-13 | 41.48 | $41.64 | 1408 |
| 2025-08-12 | 41.39 | $41.47 | 1616 |
| 2025-08-11 | 41.33 | $41.34 | 5500 |
| 2025-08-08 | 41.29 | $41.29 | 2046 |
| 2025-08-07 | 41.27 | $41.29 | 3840 |
| 2025-08-06 | 41.23 | $41.24 | 3317 |
| 2025-08-05 | 41.20 | $41.23 | 2300 |
| 2025-08-04 | 41.16 | $41.23 | 4123 |
| 2025-08-01 | 41.11 | $41.06 | 1335 |
| 2025-07-31 | 41.11 | $41.11 | 1600 |
| 2025-07-30 | 41.08 | $41.12 | 4900 |
| 2025-07-29 | 41.04 | $41.20 | 2805 |
| 2025-07-28 | 40.97 | $41.06 | 3115 |
| 2025-07-25 | 40.93 | $41.07 | 1100 |
| 2025-07-24 | 40.87 | $40.94 | 2400 |
| 2025-07-23 | 40.83 | $40.93 | 944 |
| 2025-07-22 | 40.79 | $40.94 | 1631 |
| 2025-07-21 | 40.74 | $40.83 | 1900 |
| 2025-07-18 | 40.71 | $40.71 | 1900 |
| 2025-07-17 | 40.71 | $40.61 | 1917 |
| 2025-07-16 | 40.75 | $40.58 | 2628 |
| 2025-07-15 | 40.80 | $40.56 | 2300 |
| 2025-07-14 | 40.86 | $40.69 | 1900 |
| 2025-07-11 | 40.90 | $40.65 | 2600 |
| 2025-07-10 | 40.95 | $40.86 | 3700 |
| 2025-07-09 | 40.95 | $40.89 | 2435 |
| 2025-07-08 | 40.93 | $40.64 | 2000 |
| 2025-07-07 | 40.99 | $40.81 | 5100 |
| 2025-07-03 | 41.00 | $40.96 | 2004 |
| 2025-07-02 | 40.96 | $40.91 | 10829 |
| 2025-07-01 | 40.93 | $40.89 | 4100 |
| 2025-06-30 | 40.89 | $41.01 | 2300 |
| 2025-06-27 | 40.80 | $40.83 | 1000 |
| 2025-06-26 | 40.75 | $40.85 | 2127 |
| 2025-06-25 | 40.67 | $40.74 | 4300 |
| 2025-06-24 | 40.61 | $40.76 | 2400 |
| 2025-06-23 | 40.53 | $40.52 | 6700 |
| 2025-06-20 | 40.50 | $40.43 | 3700 |
| 2025-06-18 | 40.49 | $40.40 | 4500 |
| 2025-06-17 | 40.49 | $40.44 | 5600 |
| 2025-06-16 | 40.47 | $40.39 | 4405 |
| 2025-06-13 | 40.46 | $40.36 | 2800 |
| 2025-06-12 | 40.46 | $40.57 | 1634 |
| 2025-06-11 | 40.38 | $40.49 | 3300 |
| 2025-06-10 | 40.32 | $40.38 | 2900 |
| 2025-06-09 | 40.27 | $40.20 | 7711 |
| 2025-06-06 | 40.26 | $40.17 | 11400 |
| 2025-06-05 | 40.26 | $40.23 | 8900 |
| 2025-06-04 | 40.24 | $40.31 | 10723 |
| 2025-06-03 | 40.19 | $40.18 | 9800 |
| 2025-06-02 | 40.17 | $40.03 | 15548 |
| 2025-05-30 | 40.18 | $40.27 | 6921 |
| 2025-05-29 | 40.13 | $40.30 | 10718 |
| 2025-05-28 | 40.05 | $40.15 | 11500 |
| 2025-05-27 | 40.00 | $40.12 | 8800 |
| 2025-05-23 | 39.94 | $39.87 | 3700 |
| 2025-05-22 | 39.95 | $39.83 | 3520 |
| 2025-05-21 | 39.98 | $39.71 | 4600 |
| 2025-05-20 | 40.05 | $40.07 | 3900 |
| 2025-05-19 | 40.02 | $40.09 | 4225 |
| 2025-05-16 | 39.98 | $40.07 | 2944 |
| 2025-05-15 | 39.93 | $40.01 | 2842 |
| 2025-05-14 | 39.89 | $39.84 | 1900 |
| 2025-05-13 | 39.90 | $39.99 | 3400 |
| 2025-05-12 | 39.86 | $39.95 | 4600 |
| 2025-05-09 | 39.83 | $39.78 | 7011 |
| 2025-05-08 | 39.84 | $39.74 | 18600 |
| 2025-05-07 | 39.86 | $39.89 | 3200 |
| 2025-05-06 | 39.85 | $39.75 | 3348 |
| 2025-05-05 | 39.87 | $39.57 | 4400 |
| 2025-05-02 | 39.96 | $39.67 | 15800 |
| 2025-05-01 | 40.03 | $39.72 | 1529 |
| 2025-04-30 | 40.10 | $40.33 | 1900 |
| 2025-04-29 | 40.00 | $40.42 | 4200 |
| 2025-04-28 | 39.84 | $40.33 | 3532 |
| 2025-04-25 | 39.68 | $40.30 | 12817 |
| 2025-04-24 | 39.49 | $40.16 | 8500 |
| 2025-04-23 | 39.31 | $39.70 | 1.2M |
| 2025-04-22 | 39.24 | $39.61 | 4800 |
| 2025-04-21 | 39.18 | $39.27 | 7700 |
| 2025-04-17 | 39.23 | $39.63 | 4407 |
| 2025-04-16 | 39.18 | $39.58 | 7000 |
| 2025-04-15 | 39.15 | $39.57 | 6446 |
| 2025-04-14 | 39.11 | $39.41 | 5900 |
| 2025-04-11 | 39.13 | $38.99 | 6906 |
| 2025-04-10 | 39.29 | $38.92 | 14200 |
| 2025-04-09 | 39.52 | $39.56 | 22100 |
| 2025-04-08 | 39.60 | $38.82 | 15828 |
| 2025-04-07 | 39.93 | $39.19 | 30710 |
| 2025-04-04 | 40.23 | $39.80 | 11400 |
| 2025-04-03 | 40.40 | $40.28 | 7531 |
| 2025-04-02 | 40.46 | $40.44 | 6900 |
| 2025-04-01 | 40.48 | $40.47 | 6200 |
| 2025-03-31 | 40.50 | $40.52 | 5839 |
| 2025-03-28 | 40.51 | $40.44 | 6100 |
| 2025-03-27 | 40.54 | $40.39 | 3200 |
| 2025-03-26 | 40.60 | $40.46 | 4700 |
| 2025-03-25 | 40.65 | $40.62 | 2422 |
| 2025-03-24 | 40.65 | $40.60 | 5140 |
| 2025-03-21 | 40.67 | $40.64 | 5100 |
| 2025-03-20 | 40.68 | $40.76 | 6427 |
| 2025-03-19 | 40.65 | $40.81 | 6900 |
| 2025-03-18 | 40.59 | $40.63 | 125536 |
| 2025-03-17 | 40.59 | $40.60 | 7033 |
| 2025-03-14 | 40.59 | $40.50 | 5517 |
| 2025-03-13 | 40.62 | $40.45 | 7600 |
| 2025-03-12 | 40.67 | $40.53 | 4207 |
| 2025-03-11 | 40.71 | $40.55 | 6916 |
| 2025-03-10 | 40.75 | $40.63 | 12700 |
| 2025-03-07 | 40.77 | $40.63 | 6214 |
| 2025-03-06 | 40.80 | $40.53 | 6101 |
| 2025-03-05 | 40.87 | $40.72 | 6100 |
| 2025-03-04 | 40.88 | $40.74 | 7427 |
| 2025-03-03 | 40.89 | $40.79 | 9100 |
| 2025-02-28 | 40.88 | $41.04 | 6901 |
| 2025-02-27 | 40.79 | $40.79 | 3500 |
| 2025-02-26 | 40.75 | $40.95 | 3931 |
| 2025-02-25 | 40.66 | $40.82 | 7700 |
| 2025-02-24 | 40.58 | $40.60 | 6100 |
| 2025-02-21 | 40.55 | $40.56 | 5108 |
| 2025-02-20 | 40.54 | $40.52 | 7911 |
| 2025-02-19 | 40.52 | $40.45 | 4608 |
| 2025-02-18 | 40.53 | $40.42 | 8221 |
| 2025-02-14 | 40.54 | $40.63 | 3500 |
| 2025-02-13 | 40.50 | $40.45 | 2217 |
| 2025-02-12 | 40.49 | $40.17 | 6100 |
| 2025-02-11 | 40.58 | $40.32 | 4419 |
| 2025-02-10 | 40.63 | $40.47 | 12733 |
| 2025-02-07 | 40.64 | $40.50 | 6600 |
| 2025-02-06 | 40.65 | $40.67 | 5900 |
| 2025-02-05 | 40.60 | $40.68 | 4701 |
| 2025-02-04 | 40.53 | $40.46 | 3333 |
| 2025-02-03 | 40.52 | $40.34 | 9100 |
| 2025-01-31 | 40.54 | $40.49 | 8317 |
| 2025-01-30 | 40.52 | $40.64 | 4900 |
| 2025-01-29 | 40.44 | $40.51 | 3800 |
| 2025-01-28 | 40.39 | $40.52 | 6001 |
| 2025-01-27 | 40.31 | $40.52 | 5205 |
| 2025-01-24 | 40.23 | $40.43 | 6826 |
| 2025-01-23 | 40.15 | $40.32 | 3412 |
| 2025-01-22 | 40.09 | $40.40 | 5023 |
| 2025-01-21 | 39.99 | $40.43 | 9200 |
| 2025-01-17 | 39.86 | $40.23 | 4900 |
| 2025-01-16 | 39.77 | $40.13 | 6129 |
| 2025-01-15 | 39.70 | $40.17 | 3716 |
| 2025-01-14 | 39.60 | $39.66 | 3839 |
| 2025-01-13 | 39.65 | $39.59 | 9600 |
| 2025-01-10 | 39.74 | $39.72 | 8332 |
| 2025-01-08 | 39.80 | $39.87 | 5842 |
| 2025-01-07 | 39.85 | $39.86 | 7237 |
| 2025-01-06 | 39.90 | $40.05 | 8100 |
| 2025-01-03 | 39.92 | $40.02 | 7900 |
| 2025-01-02 | 39.96 | $39.98 | 8100 |
| 2024-12-31 | 40.02 | $39.86 | 7800 |
| 2024-12-30 | 40.13 | $40.20 | 6900 |
| 2024-12-27 | 40.17 | $40.15 | 6000 |
| 2024-12-26 | 40.24 | $40.29 | 5011 |
| 2024-12-24 | 40.28 | $40.26 | 4200 |
| 2024-12-23 | 40.35 | $40.15 | 6700 |
| 2024-12-20 | 40.47 | $40.27 | 7200 |
| 2024-12-19 | 40.58 | $39.99 | 10900 |
| 2024-12-18 | 40.81 | $40.24 | 5400 |
| 2024-12-17 | 41.01 | $40.77 | 6641 |
| 2024-12-16 | 41.09 | $40.80 | 5100 |
| 2024-12-13 | 41.17 | $40.77 | 4100 |
| 2024-12-12 | 41.28 | $41.00 | 3306 |
| 2024-12-11 | 41.34 | $41.20 | 4807 |
| 2024-12-10 | 41.35 | $41.25 | 4139 |
| 2024-12-09 | 41.34 | $41.37 | 9200 |
| 2024-12-06 | 41.29 | $41.45 | 7940 |
| 2024-12-05 | 41.20 | $41.33 | 5300 |
| 2024-12-04 | 41.13 | $41.21 | 3504 |
| 2024-12-03 | 41.08 | $41.10 | 3500 |
| 2024-12-02 | 41.05 | $41.13 | 12000 |
| 2024-11-29 | 41.01 | $41.33 | 4340 |
| 2024-11-27 | 40.90 | $41.21 | 4922 |
| 2024-11-26 | 40.80 | $41.08 | 5544 |
| 2024-11-25 | 40.72 | $41.08 | 7300 |
| 2024-11-22 | 40.62 | $40.74 | 3900 |
| 2024-11-21 | 40.62 | $40.80 | 4903 |
| 2024-11-20 | 40.60 | $40.79 | 4408 |
| 2024-11-19 | 40.58 | $40.75 | 4322 |
| 2024-11-18 | 40.57 | $40.50 | 6100 |
| 2024-11-15 | 40.65 | $40.57 | 7029 |
| 2024-11-14 | 40.72 | $40.68 | 5700 |
| 2024-11-13 | 40.78 | $40.77 | 4525 |
| 2024-11-12 | 40.83 | $40.83 | 6908 |
| 2024-11-11 | 40.87 | $41.16 | 10034 |
| 2024-11-08 | 40.82 | $41.21 | 9918 |
| 2024-11-07 | 40.76 | $41.20 | 9200 |
| 2024-11-06 | 40.68 | $40.76 | 7339 |
| 2024-11-05 | 40.73 | $40.87 | 6720 |
| 2024-11-04 | 40.76 | $40.78 | 7100 |
| 2024-11-01 | 40.84 | $40.61 | 4508 |
| 2024-10-31 | 40.99 | $41.03 | 2900 |
| 2024-10-30 | 41.05 | $41.27 | 6505 |
| 2024-10-29 | 41.05 | $41.28 | 2900 |
| 2024-10-28 | 41.05 | $41.17 | 3800 |
| 2024-10-25 | 41.09 | $41.14 | 3000 |
| 2024-10-24 | 41.16 | $41.18 | 3700 |
| 2024-10-23 | 41.23 | $41.00 | 4318 |
| 2024-10-22 | 41.38 | $41.21 | 3148 |
| 2024-10-21 | 41.50 | $41.33 | 3900 |
| 2024-10-18 | 41.62 | $41.69 | 3504 |
| 2024-10-17 | 41.64 | $41.67 | 3300 |
| 2024-10-16 | 41.69 | $41.89 | 3600 |
| 2024-10-15 | 41.67 | $41.82 | 4500 |
| 2024-10-14 | 41.68 | $41.67 | 2932 |
| 2024-10-11 | 41.74 | $41.63 | 4200 |
| 2024-10-10 | 41.83 | $41.68 | 5103 |
| 2024-10-09 | 41.93 | $41.71 | 7200 |
| 2024-10-08 | 42.04 | $41.79 | 4900 |
| 2024-10-07 | 42.15 | $41.74 | 7317 |
| 2024-10-04 | 42.30 | $41.93 | 8000 |
| 2024-10-03 | 42.42 | $42.17 | 13103 |
| 2024-10-02 | 42.49 | $42.27 | 4136 |
| 2024-10-01 | 42.54 | $42.45 | 8900 |
| 2024-09-30 | 42.54 | $42.53 | 4928 |
| 2024-09-27 | 42.52 | $42.43 | 3812 |
| 2024-09-26 | 42.52 | $42.40 | 2700 |
| 2024-09-25 | 42.53 | $42.34 | 3820 |
| 2024-09-24 | 42.55 | $42.42 | 2542 |
| 2024-09-23 | 42.55 | $42.39 | 6935 |
| 2024-09-20 | 42.56 | $42.55 | 4800 |
| 2024-09-19 | 42.51 | $42.54 | 5625 |
| 2024-09-18 | 42.45 | $42.41 | 5214 |
| 2024-09-17 | 42.41 | $42.61 | 3434 |
| 2024-09-16 | 42.30 | $42.56 | 4200 |
| 2024-09-13 | 42.18 | $42.34 | 3535 |
| 2024-09-12 | 42.09 | $42.17 | 2748 |
| 2024-09-11 | 42.04 | $42.10 | 3146 |
| 2024-09-10 | 42.00 | $42.00 | 2300 |
| 2024-09-09 | 41.98 | $41.87 | 5848 |
| 2024-09-06 | 41.99 | $41.86 | 4900 |
| 2024-09-05 | 42.00 | $41.94 | 3726 |
| 2024-09-04 | 41.98 | $41.77 | 3417 |
| 2024-09-03 | 42.02 | $41.60 | 6500 |
| 2024-08-30 | 42.11 | $41.91 | 2346 |
| 2024-08-29 | 42.12 | $41.91 | 4123 |
| 2024-08-28 | 42.12 | $41.99 | 4748 |
| 2024-08-27 | 42.10 | $41.98 | 5500 |
| 2024-08-26 | 42.07 | $42.02 | 4347 |
| 2024-08-23 | 42.01 | $42.14 | 8600 |
| 2024-08-22 | 41.90 | $41.75 | 3900 |
| 2024-08-21 | 41.88 | $42.09 | 4115 |
| 2024-08-20 | 41.75 | $41.95 | 4515 |
| 2024-08-19 | 41.63 | $41.81 | 5732 |
| 2024-08-16 | 41.52 | $41.70 | 5433 |
| 2024-08-15 | 41.42 | $41.54 | 7600 |
| 2024-08-14 | 41.34 | $41.59 | 4812 |
| 2024-08-13 | 41.23 | $41.43 | 3100 |
| 2024-08-12 | 41.14 | $41.21 | 3506 |
| 2024-08-09 | 41.10 | $41.19 | 4700 |
| 2024-08-08 | 41.06 | $41.07 | 4900 |
| 2024-08-07 | 41.05 | $40.90 | 4300 |
| 2024-08-06 | 41.08 | $40.86 | 5603 |
| 2024-08-05 | 41.14 | $41.03 | 7800 |
| 2024-08-02 | 41.15 | $41.31 | 3902 |
| 2024-08-01 | 41.07 | $41.04 | 3700 |
| 2024-07-31 | 41.06 | $41.22 | 6000 |
| 2024-07-30 | 40.99 | $41.07 | 5300 |
| 2024-07-29 | 40.95 | $41.03 | 5500 |
| 2024-07-26 | 40.92 | $40.97 | 3900 |
| 2024-07-25 | 40.89 | $40.76 | 6104 |
| 2024-07-24 | 40.92 | $40.67 | 3616 |
| 2024-07-23 | 40.99 | $40.87 | 4427 |
| 2024-07-22 | 41.00 | $40.87 | 5200 |
| 2024-07-19 | 41.02 | $40.78 | 4426 |
| 2024-07-18 | 41.06 | $40.88 | 3100 |
| 2024-07-17 | 41.09 | $41.08 | 4300 |
| 2024-07-16 | 41.05 | $41.18 | 5038 |
| 2024-07-15 | 40.97 | $41.06 | 7211 |
| 2024-07-12 | 40.90 | $41.18 | 10209 |
| 2024-07-11 | 40.79 | $41.10 | 8500 |
| 2024-07-10 | 40.67 | $40.86 | 4700 |
| 2024-07-09 | 40.60 | $40.68 | 4606 |
| 2024-07-08 | 40.57 | $40.83 | 3743 |
| 2024-07-05 | 40.49 | $40.82 | 6801 |
| 2024-07-03 | 40.39 | $40.53 | 3034 |
| 2024-07-02 | 40.37 | $40.26 | 6300 |
| 2024-07-01 | 40.43 | $40.12 | 80801 |
| 2024-06-28 | 40.54 | $40.32 | 3900 |
| 2024-06-27 | 40.62 | $40.62 | 6400 |
| 2024-06-26 | 40.62 | $40.53 | 4600 |
| 2024-06-25 | 40.65 | $40.68 | 5007 |
| 2024-06-24 | 40.64 | $40.65 | 2947 |
| 2024-06-21 | 40.64 | $40.64 | 4846 |
| 2024-06-20 | 40.63 | $40.61 | 5300 |
| 2024-06-18 | 40.64 | $40.78 | 4900 |
| 2024-06-17 | 40.59 | $40.48 | 6731 |
| 2024-06-14 | 40.63 | $40.61 | 3447 |
| 2024-06-13 | 40.63 | $40.73 | 5146 |
| 2024-06-12 | 40.59 | $40.61 | 6700 |
| 2024-06-11 | 40.59 | $40.46 | 2400 |
| 2024-06-10 | 40.63 | $40.36 | 5617 |
| 2024-06-07 | 40.70 | $40.44 | 4426 |
| 2024-06-06 | 40.78 | $40.78 | 4600 |
| 2024-06-05 | 40.75 | $40.87 | 5200 |
| 2024-06-04 | 40.69 | $40.74 | 4219 |
| 2024-06-03 | 40.66 | $40.66 | 6139 |
| 2024-05-31 | 40.65 | $40.73 | 3904 |
| 2024-05-30 | 40.61 | $40.48 | 3927 |
| 2024-05-29 | 40.64 | $40.20 | 4100 |
| 2024-05-28 | 40.76 | $40.44 | 6800 |
| 2024-05-24 | 40.83 | $40.65 | 3000 |
| 2024-05-23 | 40.85 | $40.55 | 4800 |
| 2024-05-22 | 40.90 | $40.80 | 4903 |
| 2024-05-21 | 40.88 | $40.85 | 4423 |
| 2024-05-20 | 40.83 | $40.80 | 7000 |
| 2024-05-17 | 40.79 | $40.80 | 3613 |
| 2024-05-16 | 40.73 | $40.89 | 6400 |
| 2024-05-15 | 40.63 | $40.99 | 4500 |
| 2024-05-14 | 40.48 | $40.55 | 3748 |
| 2024-05-13 | 40.43 | $40.51 | 8321 |
| 2024-05-10 | 40.38 | $40.46 | 3900 |
| 2024-05-09 | 40.33 | $40.54 | 4719 |
| 2024-05-08 | 40.24 | $40.43 | 3906 |
| 2024-05-07 | 40.18 | $40.55 | 3700 |
| 2024-05-06 | 40.06 | $40.52 | 4919 |
| 2024-05-03 | 39.92 | $40.41 | 5100 |
| 2024-05-02 | 39.80 | $40.07 | 5126 |
| 2024-05-01 | 39.76 | $39.79 | 4447 |
| 2024-04-30 | 39.80 | $39.86 | 3327 |
| 2024-04-29 | 39.83 | $40.16 | 3200 |
| 2024-04-26 | 39.77 | $39.95 | 4122 |
| 2024-04-25 | 39.78 | $39.84 | 2822 |
| 2024-04-24 | 39.83 | $39.94 | 3912 |
| 2024-04-23 | 39.86 | $40.15 | 2400 |
| 2024-04-22 | 39.83 | $40.09 | 4700 |
| 2024-04-19 | 39.82 | $39.87 | 3324 |
| 2024-04-18 | 39.89 | $39.85 | 6144 |
| 2024-04-17 | 39.98 | $39.95 | 4527 |
| 2024-04-16 | 40.07 | $39.64 | 6100 |
| 2024-04-15 | 40.28 | $39.81 | 5616 |
| 2024-04-12 | 40.48 | $40.26 | 3800 |
| 2024-04-11 | 40.59 | $40.23 | 5200 |
| 2024-04-10 | 40.73 | $40.42 | 5100 |
| 2024-04-09 | 40.84 | $40.97 | 4837 |
| 2024-04-08 | 40.81 | $40.70 | 5118 |
| 2024-04-05 | 40.85 | $40.74 | 3429 |
| 2024-04-04 | 40.89 | $40.78 | 3920 |
| 2024-04-03 | 40.92 | $40.77 | 4906 |
| 2024-04-02 | 40.96 | $40.71 | 4929 |
| 2024-04-01 | 41.03 | $40.63 | 12049 |
| 2024-03-28 | 41.13 | $41.07 | 3700 |
| 2024-03-27 | 41.12 | $41.21 | 4000 |
| 2024-03-26 | 41.05 | $41.06 | 3100 |
| 2024-03-25 | 41.02 | $41.06 | 4800 |
| 2024-03-22 | 40.98 | $41.13 | 3900 |
| 2024-03-21 | 40.90 | $41.01 | 4600 |
| 2024-03-20 | 40.84 | $40.92 | 6707 |
| 2024-03-19 | 40.80 | $40.71 | 5945 |
| 2024-03-18 | 40.81 | $40.57 | 6600 |
| 2024-03-15 | 40.87 | $40.54 | 3320 |
| 2024-03-14 | 40.95 | $40.71 | 4748 |
| 2024-03-13 | 40.99 | $40.87 | 5129 |
| 2024-03-12 | 40.98 | $40.91 | 4917 |
| 2024-03-11 | 40.96 | $40.97 | 8100 |
| 2024-03-08 | 40.90 | $41.00 | 5000 |
| 2024-03-07 | 40.82 | $40.97 | 8112 |
| 2024-03-06 | 40.73 | $40.89 | 5000 |
| 2024-03-05 | 40.65 | $40.77 | 4400 |
| 2024-03-04 | 40.58 | $40.63 | 13100 |
| 2024-03-01 | 40.54 | $40.69 | 5200 |
| 2024-02-29 | 40.46 | $40.66 | 4201 |
| 2024-02-28 | 40.38 | $40.54 | 3600 |
| 2024-02-27 | 40.33 | $40.41 | 7946 |
| 2024-02-26 | 40.29 | $40.53 | 7000 |
| 2024-02-23 | 40.22 | $40.57 | 7737 |
| 2024-02-22 | 40.11 | $40.28 | 8200 |
| 2024-02-21 | 40.07 | $40.07 | 3504 |
| 2024-02-20 | 40.10 | $40.11 | 5738 |
| 2024-02-16 | 40.11 | $40.11 | 4634 |
| 2024-02-15 | 40.13 | $40.39 | 3414 |
| 2024-02-14 | 40.07 | $40.04 | 5239 |
| 2024-02-13 | 40.11 | $39.88 | 4000 |
| 2024-02-12 | 40.20 | $40.29 | 6308 |
| 2024-02-09 | 40.19 | $40.27 | 8410 |
| 2024-02-08 | 40.18 | $40.25 | 10511 |
| 2024-02-07 | 40.18 | $40.29 | 5000 |
| 2024-02-06 | 40.16 | $40.19 | 3900 |
| 2024-02-05 | 40.18 | $39.89 | 6500 |
| 2024-02-02 | 40.29 | $40.30 | 6646 |
| 2024-02-01 | 40.30 | $40.60 | 7600 |
| 2024-01-31 | 40.22 | $40.45 | 4414 |
| 2024-01-30 | 40.16 | $40.51 | 18300 |
| 2024-01-29 | 40.08 | $40.37 | 9448 |
| 2024-01-26 | 40.02 | $40.19 | 5108 |
| 2024-01-25 | 40.01 | $40.13 | 5000 |
| 2024-01-24 | 40.02 | $39.92 | 4843 |
| 2024-01-23 | 40.10 | $40.02 | 4142 |
| 2024-01-22 | 40.16 | $40.25 | 6138 |
| 2024-01-19 | 40.17 | $40.23 | 4309 |
| 2024-01-18 | 40.19 | $40.19 | 3610 |
| 2024-01-17 | 40.23 | $40.18 | 3300 |
| 2024-01-16 | 40.28 | $40.25 | 6700 |
| 2024-01-12 | 40.31 | $40.53 | 13648 |
| 2024-01-11 | 40.27 | $40.44 | 4900 |
| 2024-01-10 | 40.24 | $40.17 | 2600 |
| 2024-01-09 | 40.30 | $39.95 | 8400 |
| 2024-01-08 | 40.44 | $40.01 | 9603 |
| 2024-01-05 | 40.58 | $39.93 | 4900 |
| 2024-01-04 | 40.79 | $40.13 | 12318 |
| 2024-01-03 | 40.97 | $40.25 | 4333 |
| 2024-01-02 | 41.14 | $40.48 | 12500 |
| 2023-12-29 | 41.27 | $40.83 | 4400 |
| 2023-12-28 | 41.31 | $40.98 | 7200 |
| 2023-12-27 | 41.30 | $41.05 | 4200 |
| 2023-12-26 | 41.26 | $41.06 | 5100 |
| 2023-12-22 | 41.20 | $40.96 | 4245 |
| 2023-12-21 | 41.14 | $41.01 | 6621 |
| 2023-12-20 | 41.05 | $40.96 | 5700 |
| 2023-12-19 | 40.93 | $40.88 | 3420 |
| 2023-12-18 | 40.81 | $40.81 | 5223 |
| 2023-12-15 | 40.67 | $40.85 | 3400 |
| 2023-12-14 | 40.48 | $40.91 | 4206 |
| 2023-12-13 | 40.22 | $40.37 | 3600 |
| 2023-12-12 | 40.06 | $39.82 | 3100 |
| 2023-12-11 | 40.04 | $39.67 | 9141 |
| 2023-12-08 | 40.04 | $39.78 | 3700 |
| 2023-12-07 | 40.01 | $39.93 | 3300 |
| 2023-12-06 | 39.91 | $39.93 | 4425 |
| 2023-12-05 | 39.78 | $39.68 | 4300 |
| 2023-12-04 | 39.69 | $39.50 | 6334 |
| 2023-12-01 | 39.64 | $39.66 | 5417 |
| 2023-11-30 | 39.51 | $39.31 | 2926 |
| 2023-11-29 | 39.45 | $39.61 | 10800 |
| 2023-11-28 | 39.28 | $39.31 | 2438 |
| 2023-11-27 | 39.16 | $39.12 | 3000 |
| 2023-11-24 | 39.06 | $38.97 | 1926 |
| 2023-11-22 | 38.99 | $39.05 | 3600 |
| 2023-11-21 | 38.86 | $38.94 | 3635 |
| 2023-11-20 | 38.74 | $38.90 | 4000 |
| 2023-11-17 | 38.59 | $38.67 | 4800 |
| 2023-11-16 | 38.48 | $38.54 | 5541 |
| 2023-11-15 | 38.39 | $38.35 | 4003 |
| 2023-11-14 | 38.33 | $38.55 | 3842 |
| 2023-11-13 | 38.19 | $37.94 | 8507 |
| 2023-11-10 | 38.21 | $38.16 | 6642 |
| 2023-11-09 | 38.16 | $38.00 | 5000 |
| 2023-11-08 | 38.14 | $38.34 | 4800 |
| 2023-11-07 | 38.01 | $38.20 | 4700 |
| 2023-11-06 | 37.90 | $38.12 | 3900 |
| 2023-11-03 | 37.78 | $38.43 | 5300 |
| 2023-11-02 | 37.54 | $38.12 | 7229 |
| 2023-11-01 | 37.35 | $37.64 | 5406 |
| 2023-10-31 | 37.26 | $37.47 | 5545 |
| 2023-10-30 | 37.22 | $37.46 | 5444 |
| 2023-10-27 | 37.17 | $37.39 | 5905 |
| 2023-10-26 | 37.14 | $37.36 | 4209 |
| 2023-10-25 | 37.12 | $37.24 | 3900 |
| 2023-10-24 | 37.14 | $37.51 | 7306 |
| 2023-10-23 | 37.08 | $37.36 | 6500 |
| 2023-10-20 | 37.06 | $37.11 | 3303 |
| 2023-10-19 | 37.12 | $36.95 | 5144 |
| 2023-10-18 | 37.25 | $37.14 | 4519 |
| 2023-10-17 | 37.36 | $37.43 | 2500 |
| 2023-10-16 | 37.40 | $37.59 | 8700 |
| 2023-10-13 | 37.41 | $37.68 | 3118 |
| 2023-10-12 | 37.40 | $37.60 | 3938 |
| 2023-10-11 | 37.42 | $37.91 | 4229 |
| 2023-10-10 | 37.35 | $37.66 | 3831 |
| 2023-10-09 | 37.36 | $37.55 | 5942 |
| 2023-10-06 | 37.41 | $37.40 | 3047 |
| 2023-10-05 | 37.53 | $37.48 | 3800 |
| 2023-10-04 | 37.66 | $37.45 | 4600 |
| 2023-10-03 | 37.84 | $37.29 | 6848 |
| 2023-10-02 | 38.11 | $37.71 | 15100 |
| 2023-09-29 | 38.31 | $38.27 | 5719 |
| 2023-09-28 | 38.39 | $38.30 | 8540 |
| 2023-09-27 | 38.48 | $38.22 | 8100 |
| 2023-09-26 | 38.61 | $38.33 | 11605 |
| 2023-09-25 | 38.75 | $38.59 | 3804 |
| 2023-09-22 | 38.84 | $38.79 | 4536 |
| 2023-09-21 | 38.88 | $38.66 | 4635 |
| 2023-09-20 | 38.98 | $39.03 | 4100 |
| 2023-09-19 | 38.99 | $39.01 | 2500 |
| 2023-09-18 | 39.00 | $39.05 | 4600 |
| 2023-09-15 | 39.01 | $39.03 | 1904 |
| 2023-09-14 | 39.03 | $39.14 | 3418 |
| 2023-09-13 | 39.02 | $39.12 | 4700 |
| 2023-09-12 | 39.02 | $39.05 | 3900 |
| 2023-09-11 | 39.04 | $39.04 | 10600 |
| 2023-09-08 | 39.07 | $39.09 | 3338 |
| 2023-09-07 | 39.10 | $39.08 | 4515 |
| 2023-09-06 | 39.14 | $38.91 | 6009 |
| 2023-09-05 | 39.24 | $38.98 | 8500 |
| 2023-09-01 | 39.35 | $39.33 | 3400 |
| 2023-08-31 | 39.37 | $39.64 | 2200 |
| 2023-08-30 | 39.30 | $39.68 | 2800 |
| 2023-08-29 | 39.21 | $39.74 | 3839 |
| 2023-08-28 | 39.07 | $39.41 | 5000 |
| 2023-08-25 | 39.02 | $39.32 | 3400 |
| 2023-08-24 | 38.99 | $39.30 | 3200 |
| 2023-08-23 | 38.96 | $39.48 | 7300 |
| 2023-08-22 | 38.87 | $38.91 | 3700 |
| 2023-08-21 | 38.96 | $38.84 | 7709 |
| 2023-08-18 | 39.09 | $39.02 | 4000 |
| 2023-08-17 | 39.20 | $38.99 | 3900 |
| 2023-08-16 | 39.34 | $39.08 | 5100 |
| 2023-08-15 | 39.50 | $39.13 | 3114 |
| 2023-08-14 | 39.68 | $39.46 | 3202 |
| 2023-08-11 | 39.79 | $39.69 | 2934 |
| 2023-08-10 | 39.86 | $39.84 | 4700 |
| 2023-08-09 | 39.90 | $39.94 | 6100 |
| 2023-08-08 | 39.91 | $39.88 | 4800 |
| 2023-08-07 | 39.95 | $39.82 | 6300 |
| 2023-08-04 | 40.03 | $39.94 | 4300 |
| 2023-08-03 | 40.08 | $39.43 | 3800 |
| 2023-08-02 | 40.30 | $39.76 | 5800 |
| 2023-08-01 | 40.46 | $40.08 | 5227 |
| 2023-07-31 | 40.56 | $40.62 | 4705 |
| 2023-07-28 | 40.51 | $40.53 | 2918 |
| 2023-07-27 | 40.47 | $40.20 | 2249 |
| 2023-07-26 | 40.52 | $40.51 | 3740 |
| 2023-07-25 | 40.49 | $40.41 | 3700 |
| 2023-07-24 | 40.47 | $40.46 | 3200 |
| 2023-07-21 | 40.44 | $40.42 | 3009 |
| 2023-07-20 | 40.41 | $40.29 | 4132 |
| 2023-07-19 | 40.40 | $40.58 | 5100 |
| 2023-07-18 | 40.31 | $40.62 | 3646 |
| 2023-07-17 | 40.17 | $40.42 | 9100 |
| 2023-07-14 | 40.07 | $40.37 | 3100 |
| 2023-07-13 | 39.96 | $40.58 | 4032 |
| 2023-07-12 | 39.76 | $40.15 | 7800 |
| 2023-07-11 | 39.66 | $39.68 | 3000 |
| 2023-07-10 | 39.68 | $39.43 | 5521 |
| 2023-07-07 | 39.79 | $39.31 | 4602 |
| 2023-07-06 | 39.96 | $39.36 | 2700 |
| 2023-07-05 | 40.15 | $39.86 | 8831 |
| 2023-07-03 | 40.22 | $40.04 | 4500 |
| 2023-06-30 | 40.25 | $40.18 | 5900 |
| 2023-06-29 | 40.24 | $39.95 | 2500 |
| 2023-06-28 | 40.30 | $40.22 | 3721 |
| 2023-06-27 | 40.28 | $40.21 | 5000 |
| 2023-06-26 | 40.26 | $40.20 | 4000 |
| 2023-06-23 | 40.23 | $40.16 | 4243 |
| 2023-06-22 | 40.21 | $40.12 | 4533 |
| 2023-06-21 | 40.19 | $40.25 | 5100 |
| 2023-06-20 | 40.12 | $40.13 | 4600 |
| 2023-06-16 | 40.08 | $40.11 | 7326 |
| 2023-06-15 | 40.03 | $40.22 | 6332 |
| 2023-06-14 | 39.93 | $40.06 | 6118 |
| 2023-06-13 | 39.86 | $39.96 | 6600 |
| 2023-06-12 | 39.81 | $40.01 | 5839 |
| 2023-06-09 | 39.72 | $39.83 | 4601 |
| 2023-06-08 | 39.68 | $39.84 | 4949 |
| 2023-06-07 | 39.62 | $39.65 | 4300 |
| 2023-06-06 | 39.61 | $39.87 | 3400 |
| 2023-06-05 | 39.52 | $39.75 | 4036 |
| 2023-06-02 | 39.46 | $39.66 | 8220 |
| 2023-06-01 | 39.42 | $39.67 | 7300 |
| 2023-05-31 | 39.36 | $39.60 | 3100 |
| 2023-05-30 | 39.32 | $39.64 | 3400 |
| 2023-05-26 | 39.26 | $39.34 | 3300 |
| 2023-05-25 | 39.28 | $39.21 | 3600 |
| 2023-05-24 | 39.35 | $39.33 | 40023 |
| 2023-05-23 | 39.41 | $39.40 | 2100 |
| 2023-05-22 | 39.45 | $39.37 | 5700 |
| 2023-05-19 | 39.52 | $39.44 | 3200 |
| 2023-05-18 | 39.59 | $39.41 | 3000 |
| 2023-05-17 | 39.69 | $39.53 | 2500 |
| 2023-05-16 | 39.76 | $39.56 | 3500 |
| 2023-05-15 | 39.85 | $39.68 | 4033 |
| 2023-05-12 | 39.92 | $39.86 | 3700 |
| 2023-05-11 | 39.95 | $40.15 | 3100 |
| 2023-05-10 | 39.90 | $39.97 | 3620 |
| 2023-05-09 | 39.89 | $39.79 | 3900 |
| 2023-05-08 | 39.94 | $39.83 | 7100 |
| 2023-05-05 | 39.99 | $39.99 | 2500 |
| 2023-05-04 | 40.00 | $39.93 | 3947 |
| 2023-05-03 | 40.03 | $40.11 | 4000 |
| 2023-05-02 | 40.00 | $39.99 | 4100 |
| 2023-05-01 | 40.02 | $39.83 | 4517 |
| 2023-04-28 | 40.09 | $40.40 | 2900 |
| 2023-04-27 | 39.99 | $39.98 | 1425 |
| 2023-04-26 | 40.00 | $40.00 | 3600 |
| 2023-04-25 | 40.02 | $40.13 | 4100 |
| 2023-04-24 | 39.99 | $39.87 | 4124 |
| 2023-04-21 | 40.04 | $39.80 | 6425 |
| 2023-04-20 | 40.13 | $39.85 | 3742 |
| 2023-04-19 | 40.22 | $39.89 | 3526 |
| 2023-04-18 | 40.32 | $40.05 | 3400 |
| 2023-04-17 | 40.38 | $40.03 | 6700 |
| 2023-04-14 | 40.47 | $40.28 | 3200 |
| 2023-04-13 | 40.49 | $40.39 | 4238 |
| 2023-04-12 | 40.48 | $40.36 | 6425 |
| 2023-04-11 | 40.48 | $40.26 | 5421 |
| 2023-04-10 | 40.50 | $40.31 | 8400 |
| 2023-04-06 | 40.51 | $40.47 | 3600 |
| 2023-04-05 | 40.47 | $40.49 | 3500 |
| 2023-04-04 | 40.40 | $40.54 | 7310 |
| 2023-04-03 | 40.31 | $40.50 | 6346 |
| 2023-03-31 | 40.20 | $40.56 | 5500 |
| 2023-03-30 | 40.06 | $40.29 | 6500 |
| 2023-03-29 | 39.96 | $40.07 | 7124 |
| 2023-03-28 | 39.92 | $39.83 | 3900 |
| 2023-03-27 | 39.93 | $39.99 | 3842 |
| 2023-03-24 | 39.91 | $40.09 | 2808 |
| 2023-03-23 | 39.84 | $40.31 | 4700 |
| 2023-03-22 | 39.70 | $40.15 | 7025 |
| 2023-03-21 | 39.57 | $39.81 | 2718 |
| 2023-03-20 | 39.53 | $39.57 | 3014 |
| 2023-03-17 | 39.56 | $39.57 | 4427 |
| 2023-03-16 | 39.60 | $39.85 | 3220 |
| 2023-03-15 | 39.57 | $39.80 | 4000 |
| 2023-03-14 | 39.54 | $39.74 | 3500 |
| 2023-03-13 | 39.54 | $39.87 | 7919 |
| 2023-03-10 | 39.49 | $39.87 | 5329 |
| 2023-03-09 | 39.45 | $39.59 | 4026 |
| 2023-03-08 | 39.48 | $39.61 | 8110 |
| 2023-03-07 | 39.53 | $39.68 | 4500 |
| 2023-03-06 | 39.57 | $39.88 | 3100 |
| 2023-03-03 | 39.57 | $40.01 | 5008 |
| 2023-03-02 | 39.53 | $39.50 | 5732 |
| 2023-03-01 | 39.65 | $39.63 | 5700 |
| 2023-02-28 | 39.76 | $39.97 | 5300 |
| 2023-02-27 | 39.79 | $40.15 | 4200 |
| 2023-02-24 | 39.79 | $39.96 | 3808 |
| 2023-02-23 | 39.85 | $40.32 | 3316 |
| 2023-02-22 | 39.81 | $39.72 | 2900 |
| 2023-02-21 | 39.97 | $39.57 | 5326 |
| 2023-02-17 | 40.22 | $40.13 | 2700 |
| 2023-02-16 | 40.35 | $40.19 | 5507 |
| 2023-02-15 | 40.50 | $40.34 | 6900 |
| 2023-02-14 | 40.63 | $40.45 | 23000 |
| 2023-02-13 | 40.76 | $40.39 | 5500 |
| 2023-02-10 | 40.95 | $40.41 | 4500 |
| 2023-02-09 | 41.17 | $40.74 | 6600 |
| 2023-02-08 | 41.34 | $40.98 | 5900 |
| 2023-02-07 | 41.46 | $41.04 | 5200 |
| 2023-02-06 | 41.60 | $40.93 | 4900 |
| 2023-02-03 | 41.79 | $41.50 | 4700 |
| 2023-02-02 | 41.85 | $42.05 | 7010 |
| 2023-02-01 | 41.74 | $41.86 | 3900 |
| 2023-01-31 | 41.65 | $41.37 | 5847 |
| 2023-01-30 | 41.71 | $41.16 | 5812 |
| 2023-01-27 | 41.83 | $41.65 | 5240 |
| 2023-01-26 | 41.82 | $41.76 | 5502 |
| 2023-01-25 | 41.77 | $41.74 | 5400 |
| 2023-01-24 | 41.71 | $41.70 | 2900 |
| 2023-01-23 | 41.64 | $41.63 | 4700 |
| 2023-01-20 | 41.57 | $41.62 | 4830 |
| 2023-01-19 | 41.49 | $41.75 | 4445 |
| 2023-01-18 | 41.33 | $41.84 | 5502 |
| 2023-01-17 | 41.12 | $41.40 | 4700 |
| 2023-01-13 | 40.99 | $41.41 | 3313 |
| 2023-01-12 | 40.82 | $41.50 | 9100 |
| 2023-01-11 | 40.59 | $41.07 | 2600 |
| 2023-01-10 | 40.44 | $40.58 | 3200 |
| 2023-01-09 | 40.42 | $40.83 | 4700 |
| 2023-01-06 | 40.31 | $40.90 | 4038 |
| 2023-01-05 | 40.16 | $40.24 | 4921 |
| 2023-01-04 | 40.18 | $40.52 | 6200 |
| 2023-01-03 | 40.12 | $40.13 | 6542 |
| 2022-12-30 | 40.17 | $39.90 | 3000 |
| 2022-12-29 | 40.31 | $40.14 | 4125 |
| 2022-12-28 | 40.41 | $39.84 | 4800 |
| 2022-12-27 | 40.62 | $39.99 | 3600 |
| 2022-12-23 | 40.83 | $40.39 | 5112 |
| 2022-12-22 | 40.95 | $40.69 | 3500 |
| 2022-12-21 | 41.01 | $40.88 | 4819 |
| 2022-12-20 | 41.00 | $40.32 | 5425 |
| 2022-12-19 | 41.17 | $40.53 | 3503 |
| 2022-12-16 | 41.31 | $40.74 | 6848 |
| 2022-12-15 | 41.39 | $40.99 | 5100 |
| 2022-12-14 | 41.41 | $41.17 | 5918 |
| 2022-12-13 | 41.36 | $41.20 | 5017 |
| 2022-12-12 | 41.29 | $40.76 | 6037 |
| 2022-12-09 | 41.32 | $40.74 | 2926 |
| 2022-12-08 | 41.35 | $40.98 | 2705 |
| 2022-12-07 | 41.31 | $41.07 | 2200 |
| 2022-12-06 | 41.21 | $40.46 | 3201 |
| 2022-12-05 | 41.27 | $40.60 | 8900 |
| 2022-12-02 | 41.28 | $41.21 | 7133 |
| 2022-12-01 | 41.09 | $41.35 | 20418 |
| 2022-11-30 | 40.80 | $40.74 | 3939 |
| 2022-11-29 | 40.62 | $40.35 | 3726 |
| 2022-11-28 | 40.51 | $40.15 | 3608 |
| 2022-11-25 | 40.43 | $40.26 | 2000 |
| 2022-11-23 | 40.27 | $40.24 | 6400 |
| 2022-11-22 | 40.08 | $39.96 | 7507 |
| 2022-11-21 | 39.93 | $39.62 | 5314 |
| 2022-11-18 | 39.83 | $39.53 | 3200 |
| 2022-11-17 | 39.72 | $39.44 | 7600 |
| 2022-11-16 | 39.61 | $39.81 | 3400 |
| 2022-11-15 | 39.35 | $39.83 | 14047 |
| 2022-11-14 | 39.01 | $39.20 | 4400 |
| 2022-11-11 | 38.79 | $39.52 | 4343 |
| 2022-11-10 | 38.40 | $39.52 | 4000 |
| 2022-11-09 | 37.93 | $37.77 | 4620 |
| 2022-11-08 | 37.91 | $38.26 | 6500 |
| 2022-11-07 | 37.72 | $37.95 | 7735 |
| 2022-11-04 | 37.58 | $37.97 | 6000 |
| 2022-11-03 | 37.41 | $37.33 | 16549 |
| 2022-11-02 | 37.41 | $37.50 | 20700 |
| 2022-11-01 | 37.35 | $37.84 | 5800 |
| 2022-10-31 | 37.17 | $37.24 | 5300 |
| 2022-10-28 | 37.14 | $37.77 | 3228 |
| 2022-10-27 | 36.95 | $37.76 | 4200 |
| 2022-10-26 | 36.71 | $37.58 | 14700 |
| 2022-10-25 | 36.50 | $37.30 | 5220 |
| 2022-10-24 | 36.33 | $36.58 | 8600 |
| 2022-10-21 | 36.36 | $36.62 | 10700 |
| 2022-10-20 | 36.40 | $36.24 | 10700 |
| 2022-10-19 | 36.57 | $36.59 | 9300 |
| 2022-10-18 | 36.69 | $37.20 | 10113 |
| 2022-10-17 | 36.65 | $36.82 | 92605 |
| 2022-10-14 | 36.73 | $37.11 | 811600 |
| 2022-10-13 | 36.75 | $36.85 | 1900 |
| 2022-10-12 | 36.88 | $37.04 | 1800 |
| 2022-10-11 | 36.98 | $37.02 | 593106 |
| 2022-10-10 | 37.12 | $37.15 | 2237 |
| 2022-10-07 | 37.26 | $37.32 | 2600 |
| 2022-10-06 | 37.40 | $37.79 | 3249 |
| 2022-10-05 | 37.43 | $37.94 | 3433 |
| 2022-10-04 | 37.43 | $38.43 | 3509 |
| 2022-10-03 | 37.29 | $37.75 | 4700 |
| 2022-09-30 | 37.35 | $37.37 | 3800 |
| 2022-09-29 | 37.56 | $37.39 | 4000 |
| 2022-09-28 | 37.82 | $37.89 | 4000 |
| 2022-09-27 | 38.00 | $37.02 | 6115 |
| 2022-09-26 | 38.51 | $37.60 | 8204 |
| 2022-09-23 | 38.95 | $38.57 | 7400 |
| 2022-09-22 | 39.20 | $39.03 | 4700 |
| 2022-09-21 | 39.36 | $39.31 | 2100 |
| 2022-09-20 | 39.48 | $39.38 | 5521 |
| 2022-09-19 | 39.61 | $39.72 | 3800 |
| 2022-09-16 | 39.67 | $39.58 | 3100 |
| 2022-09-15 | 39.79 | $39.84 | 3016 |
| 2022-09-14 | 39.86 | $39.81 | 2025 |
| 2022-09-13 | 39.96 | $39.85 | 2500 |
| 2022-09-12 | 40.08 | $40.53 | 2245 |
| 2022-09-09 | 40.01 | $40.49 | 2505 |
| 2022-09-08 | 39.95 | $40.26 | 3239 |
| 2022-09-07 | 39.95 | $40.20 | 2200 |
| 2022-09-06 | 39.98 | $39.58 | 3600 |
| 2022-09-02 | 40.22 | $39.99 | 3000 |
| 2022-09-01 | 40.39 | $39.79 | 3515 |
| 2022-08-31 | 40.66 | $40.13 | 2100 |
| 2022-08-30 | 40.89 | $40.48 | 3445 |
| 2022-08-29 | 41.06 | $40.56 | 4043 |
| 2022-08-26 | 41.24 | $40.82 | 2300 |
| 2022-08-25 | 41.38 | $41.40 | 2900 |
| 2022-08-24 | 41.37 | $40.97 | 2300 |
| 2022-08-23 | 41.49 | $40.99 | 3200 |
| 2022-08-22 | 41.63 | $40.35 | 1924 |
| 2022-08-19 | 41.99 | $40.79 | 6643 |
| 2022-08-18 | 42.29 | $41.43 | 1900 |
| 2022-08-17 | 42.45 | $41.53 | 2200 |
| 2022-08-16 | 42.60 | $42.00 | 2100 |
| 2022-08-15 | 42.62 | $42.39 | 2318 |
| 2022-08-12 | 42.51 | $42.57 | 2500 |
| 2022-08-11 | 42.30 | $42.16 | 3138 |
| 2022-08-10 | 42.17 | $42.32 | 1600 |
| 2022-08-09 | 41.95 | $41.60 | 1233 |
| 2022-08-08 | 41.90 | $42.20 | 3400 |
| 2022-08-05 | 41.64 | $41.57 | 1518 |
| 2022-08-04 | 41.51 | $41.72 | 2600 |
| 2022-08-03 | 41.30 | $41.61 | 2100 |
| 2022-08-02 | 41.07 | $40.88 | 3600 |
| 2022-08-01 | 41.01 | $41.35 | 2743 |
| 2022-07-29 | 40.79 | $41.50 | 1400 |
| 2022-07-28 | 40.46 | $41.32 | 2234 |
| 2022-07-27 | 40.12 | $40.73 | 3400 |
| 2022-07-26 | 39.90 | $40.18 | 7202 |
| 2022-07-25 | 39.80 | $40.57 | 8700 |
| 2022-07-22 | 39.56 | $40.50 | 11600 |
| 2022-07-21 | 39.29 | $40.10 | 8900 |
| 2022-07-20 | 39.09 | $39.86 | 8527 |
| 2022-07-19 | 38.94 | $39.49 | 10114 |
| 2022-07-18 | 38.89 | $39.01 | 12800 |
| 2022-07-15 | 38.99 | $38.97 | 19924 |
| 2022-07-14 | 39.13 | $38.59 | 18600 |
| 2022-07-13 | 39.43 | $39.23 | 14400 |
| 2022-07-12 | 39.61 | $39.36 | 341000 |
| 2022-07-11 | 39.80 | $39.62 | 7847 |
| 2022-07-08 | 39.95 | $40.00 | 5632 |
| 2022-07-07 | 40.03 | $40.19 | 4319 |
| 2022-07-06 | 40.07 | $40.13 | 4900 |
| 2022-07-05 | 40.15 | $40.46 | 5418 |
| 2022-07-01 | 40.15 | $40.68 | 3628 |
| 2022-06-30 | 40.10 | $40.32 | 16222 |
| 2022-06-29 | 40.15 | $40.18 | 4803 |
| 2022-06-28 | 40.27 | $40.12 | 8600 |
| 2022-06-27 | 40.45 | $40.45 | 4800 |
| 2022-06-24 | 40.57 | $40.97 | 10100 |
| 2022-06-23 | 40.57 | $40.93 | 9815 |
| 2022-06-22 | 40.59 | $40.68 | 6100 |
| 2022-06-21 | 40.71 | $40.67 | 7718 |
| 2022-06-17 | 40.86 | $40.78 | 9139 |
| 2022-06-16 | 41.03 | $40.50 | 10100 |
| 2022-06-15 | 41.33 | $41.50 | 11043 |
| 2022-06-14 | 41.38 | $40.26 | 12338 |
| 2022-06-13 | 41.86 | $40.17 | 13300 |
| 2022-06-10 | 42.47 | $41.37 | 8409 |
| 2022-06-09 | 42.84 | $42.12 | 18407 |
| 2022-06-08 | 43.05 | $42.49 | 11600 |
| 2022-06-07 | 43.19 | $42.90 | 17106 |
| 2022-06-06 | 43.23 | $42.70 | 11709 |
| 2022-06-03 | 43.34 | $43.20 | 11033 |
| 2022-06-02 | 43.32 | $43.61 | 10600 |
| 2022-06-01 | 43.16 | $43.08 | 7300 |
| 2022-05-31 | 43.13 | $43.38 | 11800 |
| 2022-05-27 | 42.99 | $43.74 | 12424 |
| 2022-05-26 | 42.72 | $43.48 | 9800 |
| 2022-05-25 | 42.46 | $43.31 | 6809 |
| 2022-05-24 | 42.22 | $42.90 | 12213 |
| 2022-05-23 | 42.05 | $42.73 | 15700 |
| 2022-05-20 | 41.91 | $42.46 | 12600 |
| 2022-05-19 | 41.83 | $42.12 | 5000 |
| 2022-05-18 | 41.86 | $41.99 | 9800 |
| 2022-05-17 | 41.94 | $42.28 | 26106 |
| 2022-05-16 | 41.96 | $42.15 | 7800 |
| 2022-05-13 | 42.04 | $42.33 | 8900 |
| 2022-05-12 | 42.10 | $42.36 | 8700 |
| 2022-05-11 | 42.16 | $42.35 | 7000 |
| 2022-05-10 | 42.26 | $42.25 | 8827 |
| 2022-05-09 | 42.43 | $41.97 | 26400 |
| 2022-05-06 | 42.74 | $42.40 | 3802 |
| 2022-05-05 | 42.98 | $42.92 | 2900 |
| 2022-05-04 | 43.13 | $43.53 | 2620 |
| 2022-05-03 | 43.13 | $42.90 | 5800 |
| 2022-05-02 | 43.34 | $42.96 | 2024 |
| 2022-04-29 | 43.59 | $43.20 | 6000 |
| 2022-04-28 | 43.82 | $43.94 | 3233 |
| 2022-04-27 | 43.88 | $43.80 | 18100 |
| 2022-04-26 | 44.01 | $43.88 | 4900 |
| 2022-04-25 | 44.15 | $44.22 | 1448 |
| 2022-04-22 | 44.23 | $43.85 | 3602 |
| 2022-04-21 | 44.44 | $44.22 | 4531 |
| 2022-04-20 | 44.59 | $44.57 | 6240 |
| 2022-04-19 | 44.67 | $44.31 | 7200 |
| 2022-04-18 | 44.86 | $44.52 | 2900 |
| 2022-04-14 | 45.03 | $44.54 | 2847 |
| 2022-04-13 | 45.23 | $44.94 | 2200 |
| 2022-04-12 | 45.36 | $44.83 | 3830 |
| 2022-04-11 | 45.55 | $44.72 | 1821 |
| 2022-04-08 | 45.82 | $45.27 | 2845 |
| 2022-04-07 | 45.98 | $45.59 | 3600 |
| 2022-04-06 | 46.08 | $45.91 | 10736 |
| 2022-04-05 | 46.09 | $45.90 | 3700 |
| 2022-04-04 | 46.12 | $46.61 | 13339 |
| 2022-04-01 | 45.92 | $46.38 | 1802 |
| 2022-03-31 | 45.75 | $46.34 | 1500 |
| 2022-03-30 | 45.57 | $46.33 | 4800 |
| 2022-03-29 | 45.35 | $46.24 | 14700 |
| 2022-03-28 | 45.12 | $45.91 | 5544 |
| 2022-03-25 | 44.95 | $45.33 | 13219 |
| 2022-03-24 | 44.94 | $45.45 | 3700 |
| 2022-03-23 | 44.90 | $45.26 | 5700 |
| 2022-03-22 | 44.93 | $45.30 | 3900 |
| 2022-03-21 | 44.96 | $45.39 | 3826 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.67
2026-08-04
Close Price
$41.72
Vol: 2604
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.22
Average
49.54
Maximum
72.04
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-04 | 44.67 | $41.72 | 2604 |
| 2026-08-03 | 40.71 | $41.57 | 4227 |
| 2026-07-31 | 40.15 | $41.55 | 4700 |
| 2026-07-30 | 40.33 | $41.56 | 1427 |
| 2026-07-29 | 37.66 | $41.46 | 1911 |
| 2026-07-28 | 42.75 | $41.74 | 924 |
| 2026-07-27 | 42.22 | $41.72 | 3200 |
| 2026-07-24 | 37.85 | $41.56 | 1735 |
| 2026-07-23 | 36.72 | $41.52 | 2519 |
| 2026-07-22 | 40.40 | $41.73 | 2322 |
| 2026-07-21 | 43.15 | $41.87 | 1800 |
| 2026-07-20 | 43.35 | $41.88 | 3300 |
| 2026-07-17 | 45.13 | $41.97 | 1537 |
| 2026-07-16 | 45.33 | $41.98 | 1500 |
| 2026-07-15 | 46.29 | $42.03 | 1332 |
| 2026-07-14 | 44.73 | $41.96 | 1700 |
| 2026-07-13 | 43.40 | $41.90 | 3414 |
| 2026-07-10 | 47.99 | $42.15 | 2900 |
| 2026-07-09 | 47.57 | $42.13 | 1103 |
| 2026-07-08 | 45.25 | $42.02 | 2800 |
| 2026-07-07 | 47.61 | $42.15 | 2620 |
| 2026-07-06 | 50.71 | $42.31 | 3231 |
| 2026-07-02 | 50.33 | $42.29 | 8300 |
| 2026-07-01 | 48.02 | $42.17 | 1706 |
| 2026-06-30 | 54.21 | $42.48 | 4440 |
| 2026-06-29 | 56.90 | $42.60 | 2100 |
| 2026-06-26 | 55.86 | $42.54 | 1300 |
| 2026-06-25 | 55.86 | $42.54 | 1800 |
| 2026-06-24 | 55.70 | $42.53 | 1418 |
| 2026-06-23 | 53.77 | $42.41 | 4600 |
| 2026-06-22 | 54.15 | $42.43 | 3126 |
| 2026-06-18 | 57.15 | $42.59 | 1648 |
| 2026-06-17 | 54.29 | $42.40 | 2038 |
| 2026-06-16 | 57.36 | $42.56 | 5223 |
| 2026-06-15 | 57.36 | $42.56 | 2223 |
| 2026-06-12 | 54.91 | $42.39 | 1900 |
| 2026-06-11 | 54.48 | $42.36 | 1500 |
| 2026-06-10 | 47.55 | $41.93 | 1323 |
| 2026-06-09 | 49.72 | $42.06 | 2017 |
| 2026-06-08 | 47.99 | $41.96 | 5400 |
| 2026-06-05 | 48.79 | $42.01 | 2417 |
| 2026-06-04 | 53.73 | $42.30 | 2100 |
| 2026-06-03 | 51.30 | $42.15 | 3108 |
| 2026-06-02 | 54.37 | $42.32 | 4100 |
| 2026-06-01 | 52.13 | $42.18 | 4831 |
| 2026-05-29 | 56.45 | $42.41 | 1500 |
| 2026-05-28 | 54.75 | $42.30 | 2924 |
| 2026-05-27 | 53.33 | $42.21 | 3910 |
| 2026-05-26 | 50.72 | $42.05 | 13900 |
| 2026-05-22 | 47.21 | $41.85 | 2400 |
| 2026-05-21 | 46.12 | $41.79 | 2700 |
| 2026-05-20 | 45.22 | $41.74 | 2100 |
| 2026-05-19 | 40.11 | $41.47 | 3700 |
| 2026-05-18 | 43.08 | $41.68 | 6528 |
| 2026-05-15 | 43.96 | $41.74 | 3500 |
| 2026-05-14 | 48.89 | $42.05 | 2058 |
| 2026-05-13 | 48.00 | $42.00 | 2700 |
| 2026-05-12 | 49.82 | $42.11 | 4744 |
| 2026-05-11 | 52.39 | $42.26 | 4400 |
| 2026-05-08 | 53.44 | $42.32 | 3200 |
| 2026-05-07 | 50.79 | $42.15 | 3700 |
| 2026-05-06 | 53.51 | $42.31 | 3700 |
| 2026-05-05 | 48.05 | $41.98 | 3314 |
| 2026-05-04 | 45.66 | $41.85 | 6200 |
| 2026-05-01 | 48.78 | $42.04 | 3224 |
| 2026-04-30 | 50.86 | $42.16 | 3615 |
| 2026-04-29 | 48.78 | $42.04 | 2200 |
| 2026-04-28 | 51.36 | $42.19 | 2400 |
| 2026-04-27 | 52.77 | $42.27 | 3000 |
| 2026-04-24 | 54.18 | $42.35 | 1744 |
| 2026-04-23 | 53.29 | $42.29 | 1600 |
| 2026-04-22 | 55.70 | $42.43 | 2025 |
| 2026-04-21 | 54.30 | $42.33 | 4800 |
| 2026-04-20 | 57.40 | $42.51 | 3549 |
| 2026-04-17 | 57.75 | $42.53 | 3845 |
| 2026-04-16 | 53.89 | $42.24 | 3329 |
| 2026-04-15 | 56.42 | $42.39 | 2000 |
| 2026-04-14 | 57.10 | $42.43 | 3116 |
| 2026-04-13 | 55.05 | $42.27 | 3500 |
| 2026-04-10 | 51.76 | $42.03 | 2034 |
| 2026-04-09 | 51.33 | $42.00 | 3247 |
| 2026-04-08 | 48.92 | $41.83 | 9743 |
| 2026-04-07 | 42.56 | $41.43 | 3500 |
| 2026-04-06 | 41.87 | $41.39 | 4137 |
| 2026-04-02 | 42.23 | $41.42 | 6101 |
| 2026-04-01 | 40.27 | $41.30 | 1700 |
| 2026-03-31 | 41.38 | $41.40 | 7312 |
| 2026-03-30 | 34.73 | $41.01 | 6236 |
| 2026-03-27 | 33.82 | $40.96 | 62237 |
| 2026-03-26 | 37.51 | $41.33 | 4700 |
| 2026-03-25 | 40.84 | $41.62 | 3901 |
| 2026-03-24 | 33.07 | $41.22 | 5123 |
| 2026-03-23 | 35.74 | $41.46 | 4715 |
| 2026-03-20 | 27.37 | $41.10 | 5930 |
| 2026-03-19 | 34.48 | $41.70 | 5505 |
| 2026-03-18 | 32.82 | $41.64 | 1408 |
| 2026-03-17 | 36.97 | $41.92 | 2816 |
| 2026-03-16 | 32.95 | $41.78 | 3633 |
| 2026-03-13 | 30.22 | $41.69 | 5200 |
| 2026-03-12 | 32.60 | $41.86 | 2419 |
| 2026-03-11 | 38.52 | $42.21 | 900 |
| 2026-03-10 | 40.94 | $42.33 | 1800 |
| 2026-03-09 | 39.74 | $42.29 | 5605 |
| 2026-03-06 | 36.69 | $42.19 | 4726 |
| 2026-03-05 | 43.88 | $42.53 | 2859 |
| 2026-03-04 | 47.24 | $42.66 | 2100 |
| 2026-03-03 | 44.44 | $42.57 | 9900 |
| 2026-03-02 | 48.81 | $42.73 | 4830 |
| 2026-02-27 | 63.71 | $43.13 | 2000 |
| 2026-02-26 | 62.34 | $43.08 | 3605 |
| 2026-02-25 | 63.71 | $43.11 | 3200 |
| 2026-02-24 | 62.40 | $43.06 | 2500 |
| 2026-02-23 | 65.53 | $43.13 | 112110 |
| 2026-02-20 | 62.19 | $43.00 | 2605 |
| 2026-02-19 | 63.54 | $43.03 | 5000 |
| 2026-02-18 | 63.03 | $43.01 | 2800 |
| 2026-02-17 | 62.78 | $43.00 | 4200 |
| 2026-02-13 | 62.55 | $42.99 | 4800 |
| 2026-02-12 | 60.38 | $42.90 | 1700 |
| 2026-02-11 | 56.97 | $42.77 | 2000 |
| 2026-02-10 | 57.33 | $42.78 | 3119 |
| 2026-02-09 | 54.31 | $42.67 | 4700 |
| 2026-02-06 | 52.57 | $42.61 | 4009 |
| 2026-02-05 | 50.79 | $42.55 | 4200 |
| 2026-02-04 | 46.32 | $42.41 | 2600 |
| 2026-02-03 | 45.65 | $42.39 | 4000 |
| 2026-02-02 | 46.20 | $42.41 | 6800 |
| 2026-01-30 | 52.48 | $42.62 | 2214 |
| 2026-01-29 | 52.48 | $42.62 | 3100 |
| 2026-01-28 | 52.48 | $42.62 | 5933 |
| 2026-01-27 | 53.06 | $42.64 | 2848 |
| 2026-01-26 | 53.64 | $42.66 | 3115 |
| 2026-01-23 | 52.42 | $42.61 | 2248 |
| 2026-01-22 | 50.44 | $42.53 | 4012 |
| 2026-01-21 | 49.18 | $42.48 | 13521 |
| 2026-01-20 | 38.90 | $42.13 | 30727 |
| 2026-01-16 | 49.16 | $42.51 | 2224 |
| 2026-01-15 | 50.16 | $42.54 | 4400 |
| 2026-01-14 | 49.18 | $42.51 | 5340 |
| 2026-01-13 | 46.88 | $42.44 | 4600 |
| 2026-01-12 | 46.88 | $42.44 | 15400 |
| 2026-01-09 | 49.18 | $42.52 | 7318 |
| 2026-01-08 | 45.01 | $42.39 | 5400 |
| 2026-01-07 | 46.40 | $42.44 | 5124 |
| 2026-01-06 | 48.09 | $42.50 | 4600 |
| 2026-01-05 | 49.23 | $42.54 | 17200 |
| 2026-01-02 | 46.84 | $42.46 | 5300 |
| 2025-12-31 | 46.54 | $42.45 | 1538 |
| 2025-12-30 | 55.06 | $42.74 | 2900 |
| 2025-12-29 | 56.76 | $42.79 | 3400 |
| 2025-12-26 | 55.46 | $42.74 | 3133 |
| 2025-12-24 | 56.43 | $42.77 | 1546 |
| 2025-12-23 | 53.32 | $42.65 | 3600 |
| 2025-12-22 | 53.32 | $42.65 | 2800 |
| 2025-12-19 | 53.06 | $42.64 | 2000 |
| 2025-12-18 | 55.63 | $42.73 | 2511 |
| 2025-12-17 | 51.41 | $42.56 | 3727 |
| 2025-12-16 | 54.92 | $42.68 | 2100 |
| 2025-12-15 | 52.62 | $42.59 | 2200 |
| 2025-12-12 | 51.03 | $42.53 | 2325 |
| 2025-12-11 | 51.03 | $42.53 | 1900 |
| 2025-12-10 | 50.54 | $42.51 | 1300 |
| 2025-12-09 | 47.50 | $42.39 | 2000 |
| 2025-12-08 | 48.20 | $42.42 | 4000 |
| 2025-12-05 | 52.11 | $42.58 | 1348 |
| 2025-12-04 | 53.93 | $42.65 | 2700 |
| 2025-12-03 | 55.77 | $42.72 | 4000 |
| 2025-12-02 | 53.62 | $42.62 | 4200 |
| 2025-12-01 | 49.65 | $42.45 | 2047 |
| 2025-11-28 | 59.62 | $42.80 | 1400 |
| 2025-11-26 | 59.40 | $42.79 | 1000 |
| 2025-11-25 | 58.09 | $42.73 | 1012 |
| 2025-11-24 | 56.77 | $42.67 | 3248 |
| 2025-11-21 | 54.73 | $42.58 | 2500 |
| 2025-11-20 | 53.09 | $42.51 | 1331 |
| 2025-11-19 | 54.70 | $42.57 | 1700 |
| 2025-11-18 | 53.82 | $42.53 | 4226 |
| 2025-11-17 | 54.83 | $42.57 | 2206 |
| 2025-11-14 | 54.22 | $42.54 | 949 |
| 2025-11-13 | 54.45 | $42.55 | 1400 |
| 2025-11-12 | 58.56 | $42.72 | 2700 |
| 2025-11-11 | 59.06 | $42.74 | 1014 |
| 2025-11-10 | 57.16 | $42.63 | 3200 |
| 2025-11-07 | 55.55 | $42.54 | 1308 |
| 2025-11-06 | 56.22 | $42.57 | 2544 |
| 2025-11-05 | 53.38 | $42.41 | 1703 |
| 2025-11-04 | 55.29 | $42.50 | 3144 |
| 2025-11-03 | 56.14 | $42.54 | 6447 |
| 2025-10-31 | 64.12 | $42.88 | 3906 |
| 2025-10-30 | 61.85 | $42.73 | 3800 |
| 2025-10-29 | 64.43 | $42.83 | 3600 |
| 2025-10-28 | 68.50 | $42.98 | 2114 |
| 2025-10-27 | 68.12 | $42.95 | 2033 |
| 2025-10-24 | 60.89 | $42.47 | 1300 |
| 2025-10-23 | 58.66 | $42.35 | 1500 |
| 2025-10-22 | 60.01 | $42.40 | 1100 |
| 2025-10-21 | 62.19 | $42.48 | 1541 |
| 2025-10-20 | 61.36 | $42.43 | 4833 |
| 2025-10-17 | 57.64 | $42.22 | 4331 |
| 2025-10-16 | 58.66 | $42.26 | 2600 |
| 2025-10-15 | 57.22 | $42.18 | 3100 |
| 2025-10-14 | 53.13 | $41.97 | 5717 |
| 2025-10-13 | 56.55 | $42.11 | 1600 |
| 2025-10-10 | 50.99 | $41.85 | 1517 |
| 2025-10-09 | 55.39 | $42.02 | 2441 |
| 2025-10-08 | 54.74 | $41.99 | 1300 |
| 2025-10-07 | 54.31 | $41.97 | 2200 |
| 2025-10-06 | 59.34 | $42.16 | 40800 |
| 2025-10-03 | 55.42 | $41.97 | 4109 |
| 2025-10-02 | 54.77 | $41.94 | 8745 |
| 2025-10-01 | 53.24 | $41.87 | 3807 |
| 2025-09-30 | 56.06 | $41.98 | 3116 |
| 2025-09-29 | 58.74 | $42.08 | 3000 |
| 2025-09-26 | 57.98 | $42.04 | 1400 |
| 2025-09-25 | 59.28 | $42.09 | 1209 |
| 2025-09-24 | 63.34 | $42.24 | 2426 |
| 2025-09-23 | 62.86 | $42.21 | 1500 |
| 2025-09-22 | 60.38 | $42.06 | 1500 |
| 2025-09-19 | 56.11 | $41.83 | 2300 |
| 2025-09-18 | 57.91 | $41.90 | 1900 |
| 2025-09-17 | 63.75 | $42.11 | 1900 |
| 2025-09-16 | 63.75 | $42.11 | 3200 |
| 2025-09-15 | 64.59 | $42.14 | 3645 |
| 2025-09-12 | 63.37 | $42.06 | 1733 |
| 2025-09-11 | 66.08 | $42.16 | 3334 |
| 2025-09-10 | 64.34 | $42.04 | 4700 |
| 2025-09-09 | 60.14 | $41.78 | 2801 |
| 2025-09-08 | 61.19 | $41.82 | 4000 |
| 2025-09-05 | 62.49 | $41.87 | 1609 |
| 2025-09-04 | 57.12 | $41.56 | 5900 |
| 2025-09-03 | 54.52 | $41.43 | 1300 |
| 2025-09-02 | 50.35 | $41.24 | 4200 |
| 2025-08-29 | 60.65 | $41.61 | 1525 |
| 2025-08-28 | 63.31 | $41.69 | 1317 |
| 2025-08-27 | 58.31 | $41.46 | 1248 |
| 2025-08-26 | 60.00 | $41.51 | 2230 |
| 2025-08-25 | 61.00 | $41.54 | 3500 |
| 2025-08-22 | 65.52 | $41.67 | 1440 |
| 2025-08-21 | 59.36 | $41.39 | 2300 |
| 2025-08-20 | 64.87 | $41.53 | 3901 |
| 2025-08-19 | 67.86 | $41.60 | 2226 |
| 2025-08-18 | 66.61 | $41.54 | 3120 |
| 2025-08-15 | 65.98 | $41.51 | 1505 |
| 2025-08-14 | 68.43 | $41.57 | 1935 |
| 2025-08-13 | 71.37 | $41.64 | 1408 |
| 2025-08-12 | 68.22 | $41.47 | 1616 |
| 2025-08-11 | 65.46 | $41.34 | 5500 |
| 2025-08-08 | 64.32 | $41.29 | 2046 |
| 2025-08-07 | 64.32 | $41.29 | 3840 |
| 2025-08-06 | 63.23 | $41.24 | 3317 |
| 2025-08-05 | 63.02 | $41.23 | 2300 |
| 2025-08-04 | 63.02 | $41.23 | 4123 |
| 2025-08-01 | 59.39 | $41.06 | 1335 |
| 2025-07-31 | 61.06 | $41.11 | 1600 |
| 2025-07-30 | 61.39 | $41.12 | 4900 |
| 2025-07-29 | 64.01 | $41.20 | 2805 |
| 2025-07-28 | 61.26 | $41.06 | 3115 |
| 2025-07-25 | 61.58 | $41.07 | 1100 |
| 2025-07-24 | 58.94 | $40.94 | 2400 |
| 2025-07-23 | 58.73 | $40.93 | 944 |
| 2025-07-22 | 59.01 | $40.94 | 1631 |
| 2025-07-21 | 56.84 | $40.83 | 1900 |
| 2025-07-18 | 54.32 | $40.71 | 1900 |
| 2025-07-17 | 52.11 | $40.61 | 1917 |
| 2025-07-16 | 51.44 | $40.58 | 2628 |
| 2025-07-15 | 51.01 | $40.56 | 2300 |
| 2025-07-14 | 53.98 | $40.69 | 1900 |
| 2025-07-11 | 53.19 | $40.65 | 2600 |
| 2025-07-10 | 58.23 | $40.86 | 3700 |
| 2025-07-09 | 58.99 | $40.89 | 2435 |
| 2025-07-08 | 54.27 | $40.64 | 2000 |
| 2025-07-07 | 58.62 | $40.81 | 5100 |
| 2025-07-03 | 62.85 | $40.96 | 2004 |
| 2025-07-02 | 61.98 | $40.91 | 10829 |
| 2025-07-01 | 61.64 | $40.89 | 4100 |
| 2025-06-30 | 64.96 | $41.01 | 2300 |
| 2025-06-27 | 62.05 | $40.83 | 1000 |
| 2025-06-26 | 62.60 | $40.85 | 2127 |
| 2025-06-25 | 60.79 | $40.74 | 4300 |
| 2025-06-24 | 61.30 | $40.76 | 2400 |
| 2025-06-23 | 57.18 | $40.52 | 6700 |
| 2025-06-20 | 55.49 | $40.43 | 3700 |
| 2025-06-18 | 54.93 | $40.40 | 4500 |
| 2025-06-17 | 55.82 | $40.44 | 5600 |
| 2025-06-16 | 54.95 | $40.39 | 4405 |
| 2025-06-13 | 54.44 | $40.36 | 2800 |
| 2025-06-12 | 58.89 | $40.57 | 1634 |
| 2025-06-11 | 57.63 | $40.49 | 3300 |
| 2025-06-10 | 55.88 | $40.38 | 2900 |
| 2025-06-09 | 52.84 | $40.20 | 7711 |
| 2025-06-06 | 52.32 | $40.17 | 11400 |
| 2025-06-05 | 53.44 | $40.23 | 8900 |
| 2025-06-04 | 54.93 | $40.31 | 10723 |
| 2025-06-03 | 52.90 | $40.18 | 9800 |
| 2025-06-02 | 50.46 | $40.03 | 15548 |
| 2025-05-30 | 54.77 | $40.27 | 6921 |
| 2025-05-29 | 55.33 | $40.30 | 10718 |
| 2025-05-28 | 53.05 | $40.15 | 11500 |
| 2025-05-27 | 52.58 | $40.12 | 8800 |
| 2025-05-23 | 48.58 | $39.87 | 3700 |
| 2025-05-22 | 47.91 | $39.83 | 3520 |
| 2025-05-21 | 45.91 | $39.71 | 4600 |
| 2025-05-20 | 51.56 | $40.07 | 3900 |
| 2025-05-19 | 51.90 | $40.09 | 4225 |
| 2025-05-16 | 51.60 | $40.07 | 2944 |
| 2025-05-15 | 50.72 | $40.01 | 2842 |
| 2025-05-14 | 48.19 | $39.84 | 1900 |
| 2025-05-13 | 50.36 | $39.99 | 3400 |
| 2025-05-12 | 49.78 | $39.95 | 4600 |
| 2025-05-09 | 47.33 | $39.78 | 7011 |
| 2025-05-08 | 46.75 | $39.74 | 18600 |
| 2025-05-07 | 48.66 | $39.89 | 3200 |
| 2025-05-06 | 46.73 | $39.75 | 3348 |
| 2025-05-05 | 44.16 | $39.57 | 4400 |
| 2025-05-02 | 45.32 | $39.67 | 15800 |
| 2025-05-01 | 45.89 | $39.72 | 1529 |
| 2025-04-30 | 53.70 | $40.33 | 1900 |
| 2025-04-29 | 55.01 | $40.42 | 4200 |
| 2025-04-28 | 53.94 | $40.33 | 3532 |
| 2025-04-25 | 53.59 | $40.30 | 12817 |
| 2025-04-24 | 51.98 | $40.16 | 8500 |
| 2025-04-23 | 46.12 | $39.70 | 1.2M |
| 2025-04-22 | 44.88 | $39.61 | 4800 |
| 2025-04-21 | 39.87 | $39.27 | 7700 |
| 2025-04-17 | 43.88 | $39.63 | 4407 |
| 2025-04-16 | 43.12 | $39.58 | 7000 |
| 2025-04-15 | 42.98 | $39.57 | 6446 |
| 2025-04-14 | 40.67 | $39.41 | 5900 |
| 2025-04-11 | 34.01 | $38.99 | 6906 |
| 2025-04-10 | 32.82 | $38.92 | 14200 |
| 2025-04-09 | 38.94 | $39.56 | 22100 |
| 2025-04-08 | 23.22 | $38.82 | 15828 |
| 2025-04-07 | 26.45 | $39.19 | 30710 |
| 2025-04-04 | 33.84 | $39.80 | 11400 |
| 2025-04-03 | 42.76 | $40.28 | 7531 |
| 2025-04-02 | 46.66 | $40.44 | 6900 |
| 2025-04-01 | 47.42 | $40.47 | 6200 |
| 2025-03-31 | 48.70 | $40.52 | 5839 |
| 2025-03-28 | 46.52 | $40.44 | 6100 |
| 2025-03-27 | 45.13 | $40.39 | 3200 |
| 2025-03-26 | 46.74 | $40.46 | 4700 |
| 2025-03-25 | 50.66 | $40.62 | 2422 |
| 2025-03-24 | 50.17 | $40.60 | 5140 |
| 2025-03-21 | 51.15 | $40.64 | 5100 |
| 2025-03-20 | 54.16 | $40.76 | 6427 |
| 2025-03-19 | 55.45 | $40.81 | 6900 |
| 2025-03-18 | 51.49 | $40.63 | 125536 |
| 2025-03-17 | 50.80 | $40.60 | 7033 |
| 2025-03-14 | 48.47 | $40.50 | 5517 |
| 2025-03-13 | 47.29 | $40.45 | 7600 |
| 2025-03-12 | 49.00 | $40.53 | 4207 |
| 2025-03-11 | 49.42 | $40.55 | 6916 |
| 2025-03-10 | 51.11 | $40.63 | 12700 |
| 2025-03-07 | 51.11 | $40.63 | 6214 |
| 2025-03-06 | 49.15 | $40.53 | 6101 |
| 2025-03-05 | 52.98 | $40.72 | 6100 |
| 2025-03-04 | 53.39 | $40.74 | 7427 |
| 2025-03-03 | 54.40 | $40.79 | 9100 |
| 2025-02-28 | 59.79 | $41.04 | 6901 |
| 2025-02-27 | 55.62 | $40.79 | 3500 |
| 2025-02-26 | 59.36 | $40.95 | 3931 |
| 2025-02-25 | 57.13 | $40.82 | 7700 |
| 2025-02-24 | 52.99 | $40.60 | 6100 |
| 2025-02-21 | 52.19 | $40.56 | 5108 |
| 2025-02-20 | 51.40 | $40.52 | 7911 |
| 2025-02-19 | 50.04 | $40.45 | 4608 |
| 2025-02-18 | 49.46 | $40.42 | 8221 |
| 2025-02-14 | 53.58 | $40.63 | 3500 |
| 2025-02-13 | 50.21 | $40.45 | 2217 |
| 2025-02-12 | 44.21 | $40.17 | 6100 |
| 2025-02-11 | 47.10 | $40.32 | 4419 |
| 2025-02-10 | 50.21 | $40.47 | 12733 |
| 2025-02-07 | 50.85 | $40.50 | 6600 |
| 2025-02-06 | 54.58 | $40.67 | 5900 |
| 2025-02-05 | 54.81 | $40.68 | 4701 |
| 2025-02-04 | 50.55 | $40.46 | 3333 |
| 2025-02-03 | 48.01 | $40.34 | 9100 |
| 2025-01-31 | 51.13 | $40.49 | 8317 |
| 2025-01-30 | 54.49 | $40.64 | 4900 |
| 2025-01-29 | 51.88 | $40.51 | 3800 |
| 2025-01-28 | 52.10 | $40.52 | 6001 |
| 2025-01-27 | 52.10 | $40.52 | 5205 |
| 2025-01-24 | 50.41 | $40.43 | 6826 |
| 2025-01-23 | 48.29 | $40.32 | 3412 |
| 2025-01-22 | 49.76 | $40.40 | 5023 |
| 2025-01-21 | 50.30 | $40.43 | 9200 |
| 2025-01-17 | 46.59 | $40.23 | 4900 |
| 2025-01-16 | 44.63 | $40.13 | 6129 |
| 2025-01-15 | 45.26 | $40.17 | 3716 |
| 2025-01-14 | 33.93 | $39.66 | 3839 |
| 2025-01-13 | 32.10 | $39.59 | 9600 |
| 2025-01-10 | 33.75 | $39.72 | 8332 |
| 2025-01-08 | 35.77 | $39.87 | 5842 |
| 2025-01-07 | 35.53 | $39.86 | 7237 |
| 2025-01-06 | 38.14 | $40.05 | 8100 |
| 2025-01-03 | 37.45 | $40.02 | 7900 |
| 2025-01-02 | 36.55 | $39.98 | 8100 |
| 2024-12-31 | 33.85 | $39.86 | 7800 |
| 2024-12-30 | 38.24 | $40.20 | 6900 |
| 2024-12-27 | 37.10 | $40.15 | 6000 |
| 2024-12-26 | 39.01 | $40.29 | 5011 |
| 2024-12-24 | 38.37 | $40.26 | 4200 |
| 2024-12-23 | 36.00 | $40.15 | 6700 |
| 2024-12-20 | 37.49 | $40.27 | 7200 |
| 2024-12-19 | 31.16 | $39.99 | 10900 |
| 2024-12-18 | 34.09 | $40.24 | 5400 |
| 2024-12-17 | 42.04 | $40.77 | 6641 |
| 2024-12-16 | 42.58 | $40.80 | 5100 |
| 2024-12-13 | 41.87 | $40.77 | 4100 |
| 2024-12-12 | 45.96 | $41.00 | 3306 |
| 2024-12-11 | 50.00 | $41.20 | 4807 |
| 2024-12-10 | 51.06 | $41.25 | 4139 |
| 2024-12-09 | 53.67 | $41.37 | 9200 |
| 2024-12-06 | 55.46 | $41.45 | 7940 |
| 2024-12-05 | 53.24 | $41.33 | 5300 |
| 2024-12-04 | 50.91 | $41.21 | 3504 |
| 2024-12-03 | 48.68 | $41.10 | 3500 |
| 2024-12-02 | 49.26 | $41.13 | 12000 |
| 2024-11-29 | 53.27 | $41.33 | 4340 |
| 2024-11-27 | 50.99 | $41.21 | 4922 |
| 2024-11-26 | 48.41 | $41.08 | 5544 |
| 2024-11-25 | 48.41 | $41.08 | 7300 |
| 2024-11-22 | 41.07 | $40.74 | 3900 |
| 2024-11-21 | 42.08 | $40.80 | 4903 |
| 2024-11-20 | 41.85 | $40.79 | 4408 |
| 2024-11-19 | 40.98 | $40.75 | 4322 |
| 2024-11-18 | 35.22 | $40.50 | 6100 |
| 2024-11-15 | 36.16 | $40.57 | 7029 |
| 2024-11-14 | 37.66 | $40.68 | 5700 |
| 2024-11-13 | 38.91 | $40.77 | 4525 |
| 2024-11-12 | 39.75 | $40.83 | 6908 |
| 2024-11-11 | 44.79 | $41.16 | 10034 |
| 2024-11-08 | 45.62 | $41.21 | 9918 |
| 2024-11-07 | 45.43 | $41.20 | 9200 |
| 2024-11-06 | 35.94 | $40.76 | 7339 |
| 2024-11-05 | 37.49 | $40.87 | 6720 |
| 2024-11-04 | 35.33 | $40.78 | 7100 |
| 2024-11-01 | 31.04 | $40.61 | 4508 |
| 2024-10-31 | 36.76 | $41.03 | 2900 |
| 2024-10-30 | 40.84 | $41.27 | 6505 |
| 2024-10-29 | 41.02 | $41.28 | 2900 |
| 2024-10-28 | 38.16 | $41.17 | 3800 |
| 2024-10-25 | 37.38 | $41.14 | 3000 |
| 2024-10-24 | 37.99 | $41.18 | 3700 |
| 2024-10-23 | 33.34 | $41.00 | 4318 |
| 2024-10-22 | 36.36 | $41.21 | 3148 |
| 2024-10-21 | 38.25 | $41.33 | 3900 |
| 2024-10-18 | 44.87 | $41.69 | 3504 |
| 2024-10-17 | 44.36 | $41.67 | 3300 |
| 2024-10-16 | 49.10 | $41.89 | 3600 |
| 2024-10-15 | 47.40 | $41.82 | 4500 |
| 2024-10-14 | 43.57 | $41.67 | 2932 |
| 2024-10-11 | 42.51 | $41.63 | 4200 |
| 2024-10-10 | 43.48 | $41.68 | 5103 |
| 2024-10-09 | 44.05 | $41.71 | 7200 |
| 2024-10-08 | 45.58 | $41.79 | 4900 |
| 2024-10-07 | 44.44 | $41.74 | 7317 |
| 2024-10-04 | 48.07 | $41.93 | 8000 |
| 2024-10-03 | 53.30 | $42.17 | 13103 |
| 2024-10-02 | 55.70 | $42.27 | 4136 |
| 2024-10-01 | 60.35 | $42.45 | 8900 |
| 2024-09-30 | 62.55 | $42.53 | 4928 |
| 2024-09-27 | 60.85 | $42.43 | 3812 |
| 2024-09-26 | 60.34 | $42.40 | 2700 |
| 2024-09-25 | 59.33 | $42.34 | 3820 |
| 2024-09-24 | 61.31 | $42.42 | 2542 |
| 2024-09-23 | 60.84 | $42.39 | 6935 |
| 2024-09-20 | 64.79 | $42.55 | 4800 |
| 2024-09-19 | 64.66 | $42.54 | 5625 |
| 2024-09-18 | 62.88 | $42.41 | 5214 |
| 2024-09-17 | 67.86 | $42.61 | 3434 |
| 2024-09-16 | 67.24 | $42.56 | 4200 |
| 2024-09-13 | 64.39 | $42.34 | 3535 |
| 2024-09-12 | 61.96 | $42.17 | 2748 |
| 2024-09-11 | 60.92 | $42.10 | 3146 |
| 2024-09-10 | 59.41 | $42.00 | 2300 |
| 2024-09-09 | 57.37 | $41.87 | 5848 |
| 2024-09-06 | 57.22 | $41.86 | 4900 |
| 2024-09-05 | 58.86 | $41.94 | 3726 |
| 2024-09-04 | 56.33 | $41.77 | 3417 |
| 2024-09-03 | 53.61 | $41.60 | 6500 |
| 2024-08-30 | 60.08 | $41.91 | 2346 |
| 2024-08-29 | 60.08 | $41.91 | 4123 |
| 2024-08-28 | 61.82 | $41.99 | 4748 |
| 2024-08-27 | 61.69 | $41.98 | 5500 |
| 2024-08-26 | 62.51 | $42.02 | 4347 |
| 2024-08-23 | 64.97 | $42.14 | 8600 |
| 2024-08-22 | 60.13 | $41.75 | 3900 |
| 2024-08-21 | 67.90 | $42.09 | 4115 |
| 2024-08-20 | 66.19 | $41.95 | 4515 |
| 2024-08-19 | 64.39 | $41.81 | 5732 |
| 2024-08-16 | 62.91 | $41.70 | 5433 |
| 2024-08-15 | 60.66 | $41.54 | 7600 |
| 2024-08-14 | 61.77 | $41.59 | 4812 |
| 2024-08-13 | 59.52 | $41.43 | 3100 |
| 2024-08-12 | 56.13 | $41.21 | 3506 |
| 2024-08-09 | 55.81 | $41.19 | 4700 |
| 2024-08-08 | 53.90 | $41.07 | 4900 |
| 2024-08-07 | 51.05 | $40.90 | 4300 |
| 2024-08-06 | 50.37 | $40.86 | 5603 |
| 2024-08-05 | 53.39 | $41.03 | 7800 |
| 2024-08-02 | 58.91 | $41.31 | 3902 |
| 2024-08-01 | 54.61 | $41.04 | 3700 |
| 2024-07-31 | 58.49 | $41.22 | 6000 |
| 2024-07-30 | 56.01 | $41.07 | 5300 |
| 2024-07-29 | 55.34 | $41.03 | 5500 |
| 2024-07-26 | 54.34 | $40.97 | 3900 |
| 2024-07-25 | 50.68 | $40.76 | 6104 |
| 2024-07-24 | 49.01 | $40.67 | 3616 |
| 2024-07-23 | 52.78 | $40.87 | 4427 |
| 2024-07-22 | 52.78 | $40.87 | 5200 |
| 2024-07-19 | 51.26 | $40.78 | 4426 |
| 2024-07-18 | 53.06 | $40.88 | 3100 |
| 2024-07-17 | 56.86 | $41.08 | 4300 |
| 2024-07-16 | 58.86 | $41.18 | 5038 |
| 2024-07-15 | 57.14 | $41.06 | 7211 |
| 2024-07-12 | 59.50 | $41.18 | 10209 |
| 2024-07-11 | 58.41 | $41.10 | 8500 |
| 2024-07-10 | 54.96 | $40.86 | 4700 |
| 2024-07-09 | 52.13 | $40.68 | 4606 |
| 2024-07-08 | 54.86 | $40.83 | 3743 |
| 2024-07-05 | 54.71 | $40.82 | 6801 |
| 2024-07-03 | 50.13 | $40.53 | 3034 |
| 2024-07-02 | 45.25 | $40.26 | 6300 |
| 2024-07-01 | 42.47 | $40.12 | 80801 |
| 2024-06-28 | 45.61 | $40.32 | 3900 |
| 2024-06-27 | 50.98 | $40.62 | 6400 |
| 2024-06-26 | 49.28 | $40.53 | 4600 |
| 2024-06-25 | 52.15 | $40.68 | 5007 |
| 2024-06-24 | 51.61 | $40.65 | 2947 |
| 2024-06-21 | 51.44 | $40.64 | 4846 |
| 2024-06-20 | 50.94 | $40.61 | 5300 |
| 2024-06-18 | 53.91 | $40.78 | 4900 |
| 2024-06-17 | 48.92 | $40.48 | 6731 |
| 2024-06-14 | 51.20 | $40.61 | 3447 |
| 2024-06-13 | 53.39 | $40.73 | 5146 |
| 2024-06-12 | 51.42 | $40.61 | 6700 |
| 2024-06-11 | 48.85 | $40.46 | 2400 |
| 2024-06-10 | 47.08 | $40.36 | 5617 |
| 2024-06-07 | 48.35 | $40.44 | 4426 |
| 2024-06-06 | 54.27 | $40.78 | 4600 |
| 2024-06-05 | 56.00 | $40.87 | 5200 |
| 2024-06-04 | 53.99 | $40.74 | 4219 |
| 2024-06-03 | 52.73 | $40.66 | 6139 |
| 2024-05-31 | 53.96 | $40.73 | 3904 |
| 2024-05-30 | 50.01 | $40.48 | 3927 |
| 2024-05-29 | 44.99 | $40.20 | 4100 |
| 2024-05-28 | 49.00 | $40.44 | 6800 |
| 2024-05-24 | 52.92 | $40.65 | 3000 |
| 2024-05-23 | 51.15 | $40.55 | 4800 |
| 2024-05-22 | 56.15 | $40.80 | 4903 |
| 2024-05-21 | 57.22 | $40.85 | 4423 |
| 2024-05-20 | 56.43 | $40.80 | 7000 |
| 2024-05-17 | 56.43 | $40.80 | 3613 |
| 2024-05-16 | 58.17 | $40.89 | 6400 |
| 2024-05-15 | 60.11 | $40.99 | 4500 |
| 2024-05-14 | 53.62 | $40.55 | 3748 |
| 2024-05-13 | 52.96 | $40.51 | 8321 |
| 2024-05-10 | 52.15 | $40.46 | 3900 |
| 2024-05-09 | 53.55 | $40.54 | 4719 |
| 2024-05-08 | 51.87 | $40.43 | 3906 |
| 2024-05-07 | 53.90 | $40.55 | 3700 |
| 2024-05-06 | 53.46 | $40.52 | 4919 |
| 2024-05-03 | 51.89 | $40.41 | 5100 |
| 2024-05-02 | 46.59 | $40.07 | 5126 |
| 2024-05-01 | 41.55 | $39.79 | 4447 |
| 2024-04-30 | 42.50 | $39.86 | 3327 |
| 2024-04-29 | 46.87 | $40.16 | 3200 |
| 2024-04-26 | 42.97 | $39.95 | 4122 |
| 2024-04-25 | 40.80 | $39.84 | 2822 |
| 2024-04-24 | 42.19 | $39.94 | 3912 |
| 2024-04-23 | 45.25 | $40.15 | 2400 |
| 2024-04-22 | 44.15 | $40.09 | 4700 |
| 2024-04-19 | 39.95 | $39.87 | 3324 |
| 2024-04-18 | 39.55 | $39.85 | 6144 |
| 2024-04-17 | 40.82 | $39.95 | 4527 |
| 2024-04-16 | 34.65 | $39.64 | 6100 |
| 2024-04-15 | 36.64 | $39.81 | 5616 |
| 2024-04-12 | 42.83 | $40.26 | 3800 |
| 2024-04-11 | 42.21 | $40.23 | 5200 |
| 2024-04-10 | 45.14 | $40.42 | 5100 |
| 2024-04-09 | 55.82 | $40.97 | 4837 |
| 2024-04-08 | 50.34 | $40.70 | 5118 |
| 2024-04-05 | 51.24 | $40.74 | 3429 |
| 2024-04-04 | 52.11 | $40.78 | 3920 |
| 2024-04-03 | 51.92 | $40.77 | 4906 |
| 2024-04-02 | 50.77 | $40.71 | 4929 |
| 2024-04-01 | 49.24 | $40.63 | 12049 |
| 2024-03-28 | 58.82 | $41.07 | 3700 |
| 2024-03-27 | 62.50 | $41.21 | 4000 |
| 2024-03-26 | 59.95 | $41.06 | 3100 |
| 2024-03-25 | 59.95 | $41.06 | 4800 |
| 2024-03-22 | 61.71 | $41.13 | 3900 |
| 2024-03-21 | 59.78 | $41.01 | 4600 |
| 2024-03-20 | 58.29 | $40.92 | 6707 |
| 2024-03-19 | 54.53 | $40.71 | 5945 |
| 2024-03-18 | 51.78 | $40.57 | 6600 |
| 2024-03-15 | 51.18 | $40.54 | 3320 |
| 2024-03-14 | 54.86 | $40.71 | 4748 |
| 2024-03-13 | 58.63 | $40.87 | 5129 |
| 2024-03-12 | 59.60 | $40.91 | 4917 |
| 2024-03-11 | 61.05 | $40.97 | 8100 |
| 2024-03-08 | 61.76 | $41.00 | 5000 |
| 2024-03-07 | 61.33 | $40.97 | 8112 |
| 2024-03-06 | 60.20 | $40.89 | 5000 |
| 2024-03-05 | 58.48 | $40.77 | 4400 |
| 2024-03-04 | 56.39 | $40.63 | 13100 |
| 2024-03-01 | 57.57 | $40.69 | 5200 |
| 2024-02-29 | 57.14 | $40.66 | 4201 |
| 2024-02-28 | 55.44 | $40.54 | 3600 |
| 2024-02-27 | 53.54 | $40.41 | 7946 |
| 2024-02-26 | 55.62 | $40.53 | 7000 |
| 2024-02-23 | 56.31 | $40.57 | 7737 |
| 2024-02-22 | 52.21 | $40.28 | 8200 |
| 2024-02-21 | 48.92 | $40.07 | 3504 |
| 2024-02-20 | 49.54 | $40.11 | 5738 |
| 2024-02-16 | 49.54 | $40.11 | 4634 |
| 2024-02-15 | 53.83 | $40.39 | 3414 |
| 2024-02-14 | 48.53 | $40.04 | 5239 |
| 2024-02-13 | 45.83 | $39.88 | 4000 |
| 2024-02-12 | 52.54 | $40.29 | 6308 |
| 2024-02-09 | 52.22 | $40.27 | 8410 |
| 2024-02-08 | 51.91 | $40.25 | 10511 |
| 2024-02-07 | 52.56 | $40.29 | 5000 |
| 2024-02-06 | 51.10 | $40.19 | 3900 |
| 2024-02-05 | 46.39 | $39.89 | 6500 |
| 2024-02-02 | 53.02 | $40.30 | 6646 |
| 2024-02-01 | 58.86 | $40.60 | 7600 |
| 2024-01-31 | 56.58 | $40.45 | 4414 |
| 2024-01-30 | 57.80 | $40.51 | 18300 |
| 2024-01-29 | 55.69 | $40.37 | 9448 |
| 2024-01-26 | 52.82 | $40.19 | 5108 |
| 2024-01-25 | 51.83 | $40.13 | 5000 |
| 2024-01-24 | 48.22 | $39.92 | 4843 |
| 2024-01-23 | 49.91 | $40.02 | 4142 |
| 2024-01-22 | 54.06 | $40.25 | 6138 |
| 2024-01-19 | 53.74 | $40.23 | 4309 |
| 2024-01-18 | 53.12 | $40.19 | 3610 |
| 2024-01-17 | 52.97 | $40.18 | 3300 |
| 2024-01-16 | 54.11 | $40.25 | 6700 |
| 2024-01-12 | 58.94 | $40.53 | 13648 |
| 2024-01-11 | 57.79 | $40.44 | 4900 |
| 2024-01-10 | 54.13 | $40.17 | 2600 |
| 2024-01-09 | 50.84 | $39.95 | 8400 |
| 2024-01-08 | 51.80 | $40.01 | 9603 |
| 2024-01-05 | 50.61 | $39.93 | 4900 |
| 2024-01-04 | 53.76 | $40.13 | 12318 |
| 2024-01-03 | 55.73 | $40.25 | 4333 |
| 2024-01-02 | 59.72 | $40.48 | 12500 |
| 2023-12-29 | 66.61 | $40.83 | 4400 |
| 2023-12-28 | 69.90 | $40.98 | 7200 |
| 2023-12-27 | 71.46 | $41.05 | 4200 |
| 2023-12-26 | 71.68 | $41.06 | 5100 |
| 2023-12-22 | 70.84 | $40.96 | 4245 |
| 2023-12-21 | 71.85 | $41.01 | 6621 |
| 2023-12-20 | 71.46 | $40.96 | 5700 |
| 2023-12-19 | 70.85 | $40.88 | 3420 |
| 2023-12-18 | 70.32 | $40.81 | 5223 |
| 2023-12-15 | 71.02 | $40.85 | 3400 |
| 2023-12-14 | 72.04 | $40.91 | 4206 |
| 2023-12-13 | 68.12 | $40.37 | 3600 |
| 2023-12-12 | 63.12 | $39.82 | 3100 |
| 2023-12-11 | 61.55 | $39.67 | 9141 |
| 2023-12-08 | 63.43 | $39.78 | 3700 |
| 2023-12-07 | 66.03 | $39.93 | 3300 |
| 2023-12-06 | 66.03 | $39.93 | 4425 |
| 2023-12-05 | 63.80 | $39.68 | 4300 |
| 2023-12-04 | 62.09 | $39.50 | 6334 |
| 2023-12-01 | 64.66 | $39.66 | 5417 |
| 2023-11-30 | 61.33 | $39.31 | 2926 |
| 2023-11-29 | 66.43 | $39.61 | 10800 |
| 2023-11-28 | 63.55 | $39.31 | 2438 |
| 2023-11-27 | 61.57 | $39.12 | 3000 |
| 2023-11-24 | 59.93 | $38.97 | 1926 |
| 2023-11-22 | 61.25 | $39.05 | 3600 |
| 2023-11-21 | 60.11 | $38.94 | 3635 |
| 2023-11-20 | 59.69 | $38.90 | 4000 |
| 2023-11-17 | 57.28 | $38.67 | 4800 |
| 2023-11-16 | 55.86 | $38.54 | 5541 |
| 2023-11-15 | 53.72 | $38.35 | 4003 |
| 2023-11-14 | 56.45 | $38.55 | 3842 |
| 2023-11-13 | 48.93 | $37.94 | 8507 |
| 2023-11-10 | 52.01 | $38.16 | 6642 |
| 2023-11-09 | 49.83 | $38.00 | 5000 |
| 2023-11-08 | 54.86 | $38.34 | 4800 |
| 2023-11-07 | 53.01 | $38.20 | 4700 |
| 2023-11-06 | 51.93 | $38.12 | 3900 |
| 2023-11-03 | 56.70 | $38.43 | 5300 |
| 2023-11-02 | 52.56 | $38.12 | 7229 |
| 2023-11-01 | 44.81 | $37.64 | 5406 |
| 2023-10-31 | 41.60 | $37.47 | 5545 |
| 2023-10-30 | 41.41 | $37.46 | 5444 |
| 2023-10-27 | 40.11 | $37.39 | 5905 |
| 2023-10-26 | 39.56 | $37.36 | 4209 |
| 2023-10-25 | 37.39 | $37.24 | 3900 |
| 2023-10-24 | 40.50 | $37.51 | 7306 |
| 2023-10-23 | 37.77 | $37.36 | 6500 |
| 2023-10-20 | 32.90 | $37.11 | 3303 |
| 2023-10-19 | 29.55 | $36.95 | 5144 |
| 2023-10-18 | 31.31 | $37.14 | 4519 |
| 2023-10-17 | 34.28 | $37.43 | 2500 |
| 2023-10-16 | 36.07 | $37.59 | 8700 |
| 2023-10-13 | 37.11 | $37.68 | 3118 |
| 2023-10-12 | 35.55 | $37.60 | 3938 |
| 2023-10-11 | 39.13 | $37.91 | 4229 |
| 2023-10-10 | 34.03 | $37.66 | 3831 |
| 2023-10-09 | 31.64 | $37.55 | 5942 |
| 2023-10-06 | 28.27 | $37.40 | 3047 |
| 2023-10-05 | 29.00 | $37.48 | 3800 |
| 2023-10-04 | 28.34 | $37.45 | 4600 |
| 2023-10-03 | 24.84 | $37.29 | 6848 |
| 2023-10-02 | 28.29 | $37.71 | 15100 |
| 2023-09-29 | 34.33 | $38.27 | 5719 |
| 2023-09-28 | 34.71 | $38.30 | 8540 |
| 2023-09-27 | 32.84 | $38.22 | 8100 |
| 2023-09-26 | 34.12 | $38.33 | 11605 |
| 2023-09-25 | 37.38 | $38.59 | 3804 |
| 2023-09-22 | 40.19 | $38.79 | 4536 |
| 2023-09-21 | 37.28 | $38.66 | 4635 |
| 2023-09-20 | 42.93 | $39.03 | 4100 |
| 2023-09-19 | 42.48 | $39.01 | 2500 |
| 2023-09-18 | 43.13 | $39.05 | 4600 |
| 2023-09-15 | 42.71 | $39.03 | 1904 |
| 2023-09-14 | 44.39 | $39.14 | 3418 |
| 2023-09-13 | 44.01 | $39.12 | 4700 |
| 2023-09-12 | 42.71 | $39.05 | 3900 |
| 2023-09-11 | 42.53 | $39.04 | 10600 |
| 2023-09-08 | 43.18 | $39.09 | 3338 |
| 2023-09-07 | 43.01 | $39.08 | 4515 |
| 2023-09-06 | 40.20 | $38.91 | 6009 |
| 2023-09-05 | 40.99 | $38.98 | 8500 |
| 2023-09-01 | 45.22 | $39.33 | 3400 |
| 2023-08-31 | 49.51 | $39.64 | 2200 |
| 2023-08-30 | 50.10 | $39.68 | 2800 |
| 2023-08-29 | 50.95 | $39.74 | 3839 |
| 2023-08-28 | 46.15 | $39.41 | 5000 |
| 2023-08-25 | 44.75 | $39.32 | 3400 |
| 2023-08-24 | 44.44 | $39.30 | 3200 |
| 2023-08-23 | 46.65 | $39.48 | 7300 |
| 2023-08-22 | 37.29 | $38.91 | 3700 |
| 2023-08-21 | 35.98 | $38.84 | 7709 |
| 2023-08-18 | 37.92 | $39.02 | 4000 |
| 2023-08-17 | 37.38 | $38.99 | 3900 |
| 2023-08-16 | 38.32 | $39.08 | 5100 |
| 2023-08-15 | 38.84 | $39.13 | 3114 |
| 2023-08-14 | 42.40 | $39.46 | 3202 |
| 2023-08-11 | 45.15 | $39.69 | 2934 |
| 2023-08-10 | 47.03 | $39.84 | 4700 |
| 2023-08-09 | 48.31 | $39.94 | 6100 |
| 2023-08-08 | 47.50 | $39.88 | 4800 |
| 2023-08-07 | 46.70 | $39.82 | 6300 |
| 2023-08-04 | 48.09 | $39.94 | 4300 |
| 2023-08-03 | 41.02 | $39.43 | 3800 |
| 2023-08-02 | 44.76 | $39.76 | 5800 |
| 2023-08-01 | 48.88 | $40.08 | 5227 |
| 2023-07-31 | 57.32 | $40.62 | 4705 |
| 2023-07-28 | 56.12 | $40.53 | 2918 |
| 2023-07-27 | 51.36 | $40.20 | 2249 |
| 2023-07-26 | 56.87 | $40.51 | 3740 |
| 2023-07-25 | 55.40 | $40.41 | 3700 |
| 2023-07-24 | 56.31 | $40.46 | 3200 |
| 2023-07-21 | 55.76 | $40.42 | 3009 |
| 2023-07-20 | 53.96 | $40.29 | 4132 |
| 2023-07-19 | 59.04 | $40.58 | 5100 |
| 2023-07-18 | 59.78 | $40.62 | 3646 |
| 2023-07-17 | 57.24 | $40.42 | 9100 |
| 2023-07-14 | 56.59 | $40.37 | 3100 |
| 2023-07-13 | 60.25 | $40.58 | 4032 |
| 2023-07-12 | 54.54 | $40.15 | 7800 |
| 2023-07-11 | 46.56 | $39.68 | 3000 |
| 2023-07-10 | 41.36 | $39.43 | 5521 |
| 2023-07-07 | 38.64 | $39.31 | 4602 |
| 2023-07-06 | 39.37 | $39.36 | 2700 |
| 2023-07-05 | 47.88 | $39.86 | 8831 |
| 2023-07-03 | 51.70 | $40.04 | 4500 |
| 2023-06-30 | 54.94 | $40.18 | 5900 |
| 2023-06-29 | 50.06 | $39.95 | 2500 |
| 2023-06-28 | 56.95 | $40.22 | 3721 |
| 2023-06-27 | 56.74 | $40.21 | 5000 |
| 2023-06-26 | 56.54 | $40.20 | 4000 |
| 2023-06-23 | 55.76 | $40.16 | 4243 |
| 2023-06-22 | 54.99 | $40.12 | 4533 |
| 2023-06-21 | 58.10 | $40.25 | 5100 |
| 2023-06-20 | 55.91 | $40.13 | 4600 |
| 2023-06-16 | 55.54 | $40.11 | 7326 |
| 2023-06-15 | 58.08 | $40.22 | 6332 |
| 2023-06-14 | 55.26 | $40.06 | 6118 |
| 2023-06-13 | 53.40 | $39.96 | 6600 |
| 2023-06-12 | 54.47 | $40.01 | 5839 |
| 2023-06-09 | 51.10 | $39.83 | 4601 |
| 2023-06-08 | 51.30 | $39.84 | 4949 |
| 2023-06-07 | 47.59 | $39.65 | 4300 |
| 2023-06-06 | 51.95 | $39.87 | 3400 |
| 2023-06-05 | 49.55 | $39.75 | 4036 |
| 2023-06-02 | 47.70 | $39.66 | 8220 |
| 2023-06-01 | 47.89 | $39.67 | 7300 |
| 2023-05-31 | 46.50 | $39.60 | 3100 |
| 2023-05-30 | 47.18 | $39.64 | 3400 |
| 2023-05-26 | 41.03 | $39.34 | 3300 |
| 2023-05-25 | 38.06 | $39.21 | 3600 |
| 2023-05-24 | 39.81 | $39.33 | 40023 |
| 2023-05-23 | 40.86 | $39.40 | 2100 |
| 2023-05-22 | 40.22 | $39.37 | 5700 |
| 2023-05-19 | 41.21 | $39.44 | 3200 |
| 2023-05-18 | 40.62 | $39.41 | 3000 |
| 2023-05-17 | 42.24 | $39.53 | 2500 |
| 2023-05-16 | 42.64 | $39.56 | 3500 |
| 2023-05-15 | 44.25 | $39.68 | 4033 |
| 2023-05-12 | 46.77 | $39.86 | 3700 |
| 2023-05-11 | 51.23 | $40.15 | 3100 |
| 2023-05-10 | 48.32 | $39.97 | 3620 |
| 2023-05-09 | 45.22 | $39.79 | 3900 |
| 2023-05-08 | 45.80 | $39.83 | 7100 |
| 2023-05-05 | 48.15 | $39.99 | 2500 |
| 2023-05-04 | 47.19 | $39.93 | 3947 |
| 2023-05-03 | 49.83 | $40.11 | 4000 |
| 2023-05-02 | 47.98 | $39.99 | 4100 |
| 2023-05-01 | 45.44 | $39.83 | 4517 |
| 2023-04-28 | 54.43 | $40.40 | 2900 |
| 2023-04-27 | 47.11 | $39.98 | 1425 |
| 2023-04-26 | 47.45 | $40.00 | 3600 |
| 2023-04-25 | 49.70 | $40.13 | 4100 |
| 2023-04-24 | 44.73 | $39.87 | 4124 |
| 2023-04-21 | 43.29 | $39.80 | 6425 |
| 2023-04-20 | 44.07 | $39.85 | 3742 |
| 2023-04-19 | 44.68 | $39.89 | 3526 |
| 2023-04-18 | 47.15 | $40.05 | 3400 |
| 2023-04-17 | 46.80 | $40.03 | 6700 |
| 2023-04-14 | 50.80 | $40.28 | 3200 |
| 2023-04-13 | 52.68 | $40.39 | 4238 |
| 2023-04-12 | 52.22 | $40.36 | 6425 |
| 2023-04-11 | 50.71 | $40.26 | 5421 |
| 2023-04-10 | 51.48 | $40.31 | 8400 |
| 2023-04-06 | 53.99 | $40.47 | 3600 |
| 2023-04-05 | 54.30 | $40.49 | 3500 |
| 2023-04-04 | 55.06 | $40.54 | 7310 |
| 2023-04-03 | 54.58 | $40.50 | 6346 |
| 2023-03-31 | 55.42 | $40.56 | 5500 |
| 2023-03-30 | 52.25 | $40.29 | 6500 |
| 2023-03-29 | 49.47 | $40.07 | 7124 |
| 2023-03-28 | 46.22 | $39.83 | 3900 |
| 2023-03-27 | 48.18 | $39.99 | 3842 |
| 2023-03-24 | 49.42 | $40.09 | 2808 |
| 2023-03-23 | 52.25 | $40.31 | 4700 |
| 2023-03-22 | 50.29 | $40.15 | 7025 |
| 2023-03-21 | 45.79 | $39.81 | 2718 |
| 2023-03-20 | 42.28 | $39.57 | 3014 |
| 2023-03-17 | 42.28 | $39.57 | 4427 |
| 2023-03-16 | 45.37 | $39.85 | 3220 |
| 2023-03-15 | 44.68 | $39.80 | 4000 |
| 2023-03-14 | 43.88 | $39.74 | 3500 |
| 2023-03-13 | 45.23 | $39.87 | 7919 |
| 2023-03-10 | 45.23 | $39.87 | 5329 |
| 2023-03-09 | 41.75 | $39.59 | 4026 |
| 2023-03-08 | 41.93 | $39.61 | 8110 |
| 2023-03-07 | 42.54 | $39.68 | 4500 |
| 2023-03-06 | 44.30 | $39.88 | 3100 |
| 2023-03-03 | 45.46 | $40.01 | 5008 |
| 2023-03-02 | 39.56 | $39.50 | 5732 |
| 2023-03-01 | 40.63 | $39.63 | 5700 |
| 2023-02-28 | 43.54 | $39.97 | 5300 |
| 2023-02-27 | 45.16 | $40.15 | 4200 |
| 2023-02-24 | 43.03 | $39.96 | 3808 |
| 2023-02-23 | 46.27 | $40.32 | 3316 |
| 2023-02-22 | 38.99 | $39.72 | 2900 |
| 2023-02-21 | 36.96 | $39.57 | 5326 |
| 2023-02-17 | 41.90 | $40.13 | 2700 |
| 2023-02-16 | 42.48 | $40.19 | 5507 |
| 2023-02-15 | 43.92 | $40.34 | 6900 |
| 2023-02-14 | 44.98 | $40.45 | 23000 |
| 2023-02-13 | 44.29 | $40.39 | 5500 |
| 2023-02-10 | 44.46 | $40.41 | 4500 |
| 2023-02-09 | 47.47 | $40.74 | 6600 |
| 2023-02-08 | 49.79 | $40.98 | 5900 |
| 2023-02-07 | 50.37 | $41.04 | 5200 |
| 2023-02-06 | 49.34 | $40.93 | 4900 |
| 2023-02-03 | 54.99 | $41.50 | 4700 |
| 2023-02-02 | 61.46 | $42.05 | 7010 |
| 2023-02-01 | 59.91 | $41.86 | 3900 |
| 2023-01-31 | 55.54 | $41.37 | 5847 |
| 2023-01-30 | 53.48 | $41.16 | 5812 |
| 2023-01-27 | 59.61 | $41.65 | 5240 |
| 2023-01-26 | 61.11 | $41.76 | 5502 |
| 2023-01-25 | 60.94 | $41.74 | 5400 |
| 2023-01-24 | 60.61 | $41.70 | 2900 |
| 2023-01-23 | 60.06 | $41.63 | 4700 |
| 2023-01-20 | 59.98 | $41.62 | 4830 |
| 2023-01-19 | 61.43 | $41.75 | 4445 |
| 2023-01-18 | 62.42 | $41.84 | 5502 |
| 2023-01-17 | 59.38 | $41.40 | 4700 |
| 2023-01-13 | 59.48 | $41.41 | 3313 |
| 2023-01-12 | 60.39 | $41.50 | 9100 |
| 2023-01-11 | 57.45 | $41.07 | 2600 |
| 2023-01-10 | 53.73 | $40.58 | 3200 |
| 2023-01-09 | 56.10 | $40.83 | 4700 |
| 2023-01-06 | 56.77 | $40.90 | 4038 |
| 2023-01-05 | 51.61 | $40.24 | 4921 |
| 2023-01-04 | 54.22 | $40.52 | 6200 |
| 2023-01-03 | 50.94 | $40.13 | 6542 |
| 2022-12-30 | 48.89 | $39.90 | 3000 |
| 2022-12-29 | 51.00 | $40.14 | 4125 |
| 2022-12-28 | 48.35 | $39.84 | 4800 |
| 2022-12-27 | 49.63 | $39.99 | 3600 |
| 2022-12-23 | 53.18 | $40.39 | 5112 |
| 2022-12-22 | 56.04 | $40.69 | 3500 |
| 2022-12-21 | 57.92 | $40.88 | 4819 |
| 2022-12-20 | 53.57 | $40.32 | 5425 |
| 2022-12-19 | 55.62 | $40.53 | 3503 |
| 2022-12-16 | 57.71 | $40.74 | 6848 |
| 2022-12-15 | 60.28 | $40.99 | 5100 |
| 2022-12-14 | 62.18 | $41.17 | 5918 |
| 2022-12-13 | 62.49 | $41.20 | 5017 |
| 2022-12-12 | 59.68 | $40.76 | 6037 |
| 2022-12-09 | 59.55 | $40.74 | 2926 |
| 2022-12-08 | 61.84 | $40.98 | 2705 |
| 2022-12-07 | 62.69 | $41.07 | 2200 |
| 2022-12-06 | 59.04 | $40.46 | 3201 |
| 2022-12-05 | 60.33 | $40.60 | 8900 |
| 2022-12-02 | 66.32 | $41.21 | 7133 |
| 2022-12-01 | 67.79 | $41.35 | 20418 |
| 2022-11-30 | 64.54 | $40.74 | 3939 |
| 2022-11-29 | 62.22 | $40.35 | 3726 |
| 2022-11-28 | 60.98 | $40.15 | 3608 |
| 2022-11-25 | 62.05 | $40.26 | 2000 |
| 2022-11-23 | 61.93 | $40.24 | 6400 |
| 2022-11-22 | 60.34 | $39.96 | 7507 |
| 2022-11-21 | 58.32 | $39.62 | 5314 |
| 2022-11-18 | 57.78 | $39.53 | 3200 |
| 2022-11-17 | 57.25 | $39.44 | 7600 |
| 2022-11-16 | 60.18 | $39.81 | 3400 |
| 2022-11-15 | 60.34 | $39.83 | 14047 |
| 2022-11-14 | 56.95 | $39.20 | 4400 |
| 2022-11-11 | 59.40 | $39.52 | 4343 |
| 2022-11-10 | 59.40 | $39.52 | 4000 |
| 2022-11-09 | 48.44 | $37.77 | 4620 |
| 2022-11-08 | 52.18 | $38.26 | 6500 |
| 2022-11-07 | 49.85 | $37.95 | 7735 |
| 2022-11-04 | 50.00 | $37.97 | 6000 |
| 2022-11-03 | 44.99 | $37.33 | 16549 |
| 2022-11-02 | 46.16 | $37.50 | 20700 |
| 2022-11-01 | 48.55 | $37.84 | 5800 |
| 2022-10-31 | 43.65 | $37.24 | 5300 |
| 2022-10-28 | 47.44 | $37.77 | 3228 |
| 2022-10-27 | 47.36 | $37.76 | 4200 |
| 2022-10-26 | 45.92 | $37.58 | 14700 |
| 2022-10-25 | 43.63 | $37.30 | 5220 |
| 2022-10-24 | 37.15 | $36.58 | 8600 |
| 2022-10-21 | 37.38 | $36.62 | 10700 |
| 2022-10-20 | 33.73 | $36.24 | 10700 |
| 2022-10-19 | 35.54 | $36.59 | 9300 |
| 2022-10-18 | 39.01 | $37.20 | 10113 |
| 2022-10-17 | 35.27 | $36.82 | 92605 |
| 2022-10-14 | 36.91 | $37.11 | 811600 |
| 2022-10-13 | 34.31 | $36.85 | 1900 |
| 2022-10-12 | 35.32 | $37.04 | 1800 |
| 2022-10-11 | 35.13 | $37.02 | 593106 |
| 2022-10-10 | 35.78 | $37.15 | 2237 |
| 2022-10-07 | 36.63 | $37.32 | 2600 |
| 2022-10-06 | 39.06 | $37.79 | 3249 |
| 2022-10-05 | 39.86 | $37.94 | 3433 |
| 2022-10-04 | 42.58 | $38.43 | 3509 |
| 2022-10-03 | 36.92 | $37.75 | 4700 |
| 2022-09-30 | 33.43 | $37.37 | 3800 |
| 2022-09-29 | 33.52 | $37.39 | 4000 |
| 2022-09-28 | 35.88 | $37.89 | 4000 |
| 2022-09-27 | 27.44 | $37.02 | 6115 |
| 2022-09-26 | 29.94 | $37.60 | 8204 |
| 2022-09-23 | 35.00 | $38.57 | 7400 |
| 2022-09-22 | 37.88 | $39.03 | 4700 |
| 2022-09-21 | 39.77 | $39.31 | 2100 |
| 2022-09-20 | 40.25 | $39.38 | 5521 |
| 2022-09-19 | 42.62 | $39.72 | 3800 |
| 2022-09-16 | 41.27 | $39.58 | 3100 |
| 2022-09-15 | 43.05 | $39.84 | 3016 |
| 2022-09-14 | 42.78 | $39.81 | 2025 |
| 2022-09-13 | 43.04 | $39.85 | 2500 |
| 2022-09-12 | 47.72 | $40.53 | 2245 |
| 2022-09-09 | 47.40 | $40.49 | 2505 |
| 2022-09-08 | 45.59 | $40.26 | 3239 |
| 2022-09-07 | 45.12 | $40.20 | 2200 |
| 2022-09-06 | 40.03 | $39.58 | 3600 |
| 2022-09-02 | 42.50 | $39.99 | 3000 |
| 2022-09-01 | 40.81 | $39.79 | 3515 |
| 2022-08-31 | 42.85 | $40.13 | 2100 |
| 2022-08-30 | 45.05 | $40.48 | 3445 |
| 2022-08-29 | 45.56 | $40.56 | 4043 |
| 2022-08-26 | 47.21 | $40.82 | 2300 |
| 2022-08-25 | 51.12 | $41.40 | 2900 |
| 2022-08-24 | 48.09 | $40.97 | 2300 |
| 2022-08-23 | 48.22 | $40.99 | 3200 |
| 2022-08-22 | 43.50 | $40.35 | 1924 |
| 2022-08-19 | 46.26 | $40.79 | 6643 |
| 2022-08-18 | 50.69 | $41.43 | 1900 |
| 2022-08-17 | 51.42 | $41.53 | 2200 |
| 2022-08-16 | 54.96 | $42.00 | 2100 |
| 2022-08-15 | 58.12 | $42.39 | 2318 |
| 2022-08-12 | 59.62 | $42.57 | 2500 |
| 2022-08-11 | 57.23 | $42.16 | 3138 |
| 2022-08-10 | 58.51 | $42.32 | 1600 |
| 2022-08-09 | 54.11 | $41.60 | 1233 |
| 2022-08-08 | 59.07 | $42.20 | 3400 |
| 2022-08-05 | 54.95 | $41.57 | 1518 |
| 2022-08-04 | 56.23 | $41.72 | 2600 |
| 2022-08-03 | 55.51 | $41.61 | 2100 |
| 2022-08-02 | 50.35 | $40.88 | 3600 |
| 2022-08-01 | 54.19 | $41.35 | 2743 |
| 2022-07-29 | 55.48 | $41.50 | 1400 |
| 2022-07-28 | 54.24 | $41.32 | 2234 |
| 2022-07-27 | 49.91 | $40.73 | 3400 |
| 2022-07-26 | 45.32 | $40.18 | 7202 |
| 2022-07-25 | 48.30 | $40.57 | 8700 |
| 2022-07-22 | 47.71 | $40.50 | 11600 |
| 2022-07-21 | 44.29 | $40.10 | 8900 |
| 2022-07-20 | 42.12 | $39.86 | 8527 |
| 2022-07-19 | 38.63 | $39.49 | 10114 |
| 2022-07-18 | 33.71 | $39.01 | 12800 |
| 2022-07-15 | 33.29 | $38.97 | 19924 |
| 2022-07-14 | 29.20 | $38.59 | 18600 |
| 2022-07-13 | 32.37 | $39.23 | 14400 |
| 2022-07-12 | 33.06 | $39.36 | 341000 |
| 2022-07-11 | 34.47 | $39.62 | 7847 |
| 2022-07-08 | 36.62 | $40.00 | 5632 |
| 2022-07-07 | 37.75 | $40.19 | 4319 |
| 2022-07-06 | 37.17 | $40.13 | 4900 |
| 2022-07-05 | 39.06 | $40.46 | 5418 |
| 2022-07-01 | 40.36 | $40.68 | 3628 |
| 2022-06-30 | 37.10 | $40.32 | 16222 |
| 2022-06-29 | 35.81 | $40.18 | 4803 |
| 2022-06-28 | 35.27 | $40.12 | 8600 |
| 2022-06-27 | 36.90 | $40.45 | 4800 |
| 2022-06-24 | 39.64 | $40.97 | 10100 |
| 2022-06-23 | 39.31 | $40.93 | 9815 |
| 2022-06-22 | 37.27 | $40.68 | 6100 |
| 2022-06-21 | 37.19 | $40.67 | 7718 |
| 2022-06-17 | 37.70 | $40.78 | 9139 |
| 2022-06-16 | 35.59 | $40.50 | 10100 |
| 2022-06-15 | 40.20 | $41.50 | 11043 |
| 2022-06-14 | 29.44 | $40.26 | 12338 |
| 2022-06-13 | 28.55 | $40.17 | 13300 |
| 2022-06-10 | 33.96 | $41.37 | 8409 |
| 2022-06-09 | 38.26 | $42.12 | 18407 |
| 2022-06-08 | 40.67 | $42.49 | 11600 |
| 2022-06-07 | 43.56 | $42.90 | 17106 |
| 2022-06-06 | 41.64 | $42.70 | 11709 |
| 2022-06-03 | 45.30 | $43.20 | 11033 |
| 2022-06-02 | 48.64 | $43.61 | 10600 |
| 2022-06-01 | 43.53 | $43.08 | 7300 |
| 2022-05-31 | 45.99 | $43.38 | 11800 |
| 2022-05-27 | 49.16 | $43.74 | 12424 |
| 2022-05-26 | 46.64 | $43.48 | 9800 |
| 2022-05-25 | 44.94 | $43.31 | 6809 |
| 2022-05-24 | 40.62 | $42.90 | 12213 |
| 2022-05-23 | 38.73 | $42.73 | 15700 |
| 2022-05-20 | 35.63 | $42.46 | 12600 |
| 2022-05-19 | 31.48 | $42.12 | 5000 |
| 2022-05-18 | 29.84 | $41.99 | 9800 |
| 2022-05-17 | 31.43 | $42.28 | 26106 |
| 2022-05-16 | 29.84 | $42.15 | 7800 |
| 2022-05-13 | 30.78 | $42.33 | 8900 |
| 2022-05-12 | 30.93 | $42.36 | 8700 |
| 2022-05-11 | 30.82 | $42.35 | 7000 |
| 2022-05-10 | 29.76 | $42.25 | 8827 |
| 2022-05-09 | 26.76 | $41.97 | 26400 |
| 2022-05-06 | 28.54 | $42.40 | 3802 |
| 2022-05-05 | 30.90 | $42.92 | 2900 |
| 2022-05-04 | 34.03 | $43.53 | 2620 |
| 2022-05-03 | 26.74 | $42.90 | 5800 |
| 2022-05-02 | 27.01 | $42.96 | 2024 |
| 2022-04-29 | 28.08 | $43.20 | 6000 |
| 2022-04-28 | 31.80 | $43.94 | 3233 |
| 2022-04-27 | 30.14 | $43.80 | 18100 |
| 2022-04-26 | 30.55 | $43.88 | 4900 |
| 2022-04-25 | 32.30 | $44.22 | 1448 |
| 2022-04-22 | 28.03 | $43.85 | 3602 |
| 2022-04-21 | 29.82 | $44.22 | 4531 |
| 2022-04-20 | 31.62 | $44.57 | 6240 |
| 2022-04-19 | 28.57 | $44.31 | 7200 |
| 2022-04-18 | 29.58 | $44.52 | 2900 |
| 2022-04-14 | 29.68 | $44.54 | 2847 |
| 2022-04-13 | 31.61 | $44.94 | 2200 |
| 2022-04-12 | 30.43 | $44.83 | 3830 |
| 2022-04-11 | 29.26 | $44.72 | 1821 |
| 2022-04-08 | 31.79 | $45.27 | 2845 |
| 2022-04-07 | 33.39 | $45.59 | 3600 |
| 2022-04-06 | 35.06 | $45.91 | 10736 |
| 2022-04-05 | 34.96 | $45.90 | 3700 |
| 2022-04-04 | 38.86 | $46.61 | 13339 |
| 2022-04-01 | 36.69 | $46.38 | 1802 |
| 2022-03-31 | 36.31 | $46.34 | 1500 |
| 2022-03-30 | 36.22 | $46.33 | 4800 |
| 2022-03-29 | 35.45 | $46.24 | 14700 |
| 2022-03-28 | 32.59 | $45.91 | 5544 |
| 2022-03-25 | 27.22 | $45.33 | 13219 |
| 2022-03-24 | 27.65 | $45.45 | 3700 |
| 2022-03-23 | 25.88 | $45.26 | 5700 |
| 2022-03-22 | 26.01 | $45.30 | 3900 |
| 2022-03-21 | 26.28 | $45.39 | 3826 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-60.96
2026-08-04
Close Price
$41.72
Vol: 2604
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-04 | -60.96 | $41.72 | 2604 |
| 2026-08-03 | -82.28 | $41.57 | 4227 |
| 2026-07-31 | -86.67 | $41.55 | 4700 |
| 2026-07-30 | -88.51 | $41.56 | 1427 |
| 2026-07-29 | -100.00 | $41.46 | 1911 |
| 2026-07-28 | -78.70 | $41.74 | 924 |
| 2026-07-27 | -80.73 | $41.72 | 3200 |
| 2026-07-24 | -95.41 | $41.56 | 1735 |
| 2026-07-23 | -99.11 | $41.52 | 2519 |
| 2026-07-22 | -100.00 | $41.73 | 2322 |
| 2026-07-21 | -98.70 | $41.87 | 1800 |
| 2026-07-20 | -97.40 | $41.88 | 3300 |
| 2026-07-17 | -90.41 | $41.97 | 1537 |
| 2026-07-16 | -89.04 | $41.98 | 1500 |
| 2026-07-15 | -82.19 | $42.03 | 1332 |
| 2026-07-14 | -91.78 | $41.96 | 1700 |
| 2026-07-13 | -100.00 | $41.90 | 3414 |
| 2026-07-10 | -70.59 | $42.15 | 2900 |
| 2026-07-09 | -71.43 | $42.13 | 1103 |
| 2026-07-08 | -87.14 | $42.02 | 2800 |
| 2026-07-07 | -68.57 | $42.15 | 2620 |
| 2026-07-06 | -45.71 | $42.31 | 3231 |
| 2026-07-02 | -48.57 | $42.29 | 8300 |
| 2026-07-01 | -65.71 | $42.17 | 1706 |
| 2026-06-30 | -21.43 | $42.48 | 4440 |
| 2026-06-29 | -4.29 | $42.60 | 2100 |
| 2026-06-26 | -12.86 | $42.54 | 1300 |
| 2026-06-25 | -12.86 | $42.54 | 1800 |
| 2026-06-24 | -13.04 | $42.53 | 1418 |
| 2026-06-23 | -30.43 | $42.41 | 4600 |
| 2026-06-22 | -22.89 | $42.43 | 3126 |
| 2026-06-18 | -3.03 | $42.59 | 1648 |
| 2026-06-17 | -18.97 | $42.40 | 2038 |
| 2026-06-16 | -5.00 | $42.56 | 5223 |
| 2026-06-15 | -3.39 | $42.56 | 2223 |
| 2026-06-12 | -3.96 | $42.39 | 1900 |
| 2026-06-11 | -6.93 | $42.36 | 1500 |
| 2026-06-10 | -49.51 | $41.93 | 1323 |
| 2026-06-09 | -36.63 | $42.06 | 2017 |
| 2026-06-08 | -46.53 | $41.96 | 5400 |
| 2026-06-05 | -41.58 | $42.01 | 2417 |
| 2026-06-04 | -12.87 | $42.30 | 2100 |
| 2026-06-03 | -27.72 | $42.15 | 3108 |
| 2026-06-02 | -10.89 | $42.32 | 4100 |
| 2026-06-01 | -24.75 | $42.18 | 4831 |
| 2026-05-29 | -1.98 | $42.41 | 1500 |
| 2026-05-28 | -9.28 | $42.30 | 2924 |
| 2026-05-27 | -18.56 | $42.21 | 3910 |
| 2026-05-26 | -35.05 | $42.05 | 13900 |
| 2026-05-22 | -55.67 | $41.85 | 2400 |
| 2026-05-21 | -61.86 | $41.79 | 2700 |
| 2026-05-20 | -69.81 | $41.74 | 2100 |
| 2026-05-19 | -95.33 | $41.47 | 3700 |
| 2026-05-18 | -95.51 | $41.68 | 6528 |
| 2026-05-15 | -93.33 | $41.74 | 3500 |
| 2026-05-14 | -70.73 | $42.05 | 2058 |
| 2026-05-13 | -76.83 | $42.00 | 2700 |
| 2026-05-12 | -63.41 | $42.11 | 4744 |
| 2026-05-11 | -45.12 | $42.26 | 4400 |
| 2026-05-08 | -37.80 | $42.32 | 3200 |
| 2026-05-07 | -58.54 | $42.15 | 3700 |
| 2026-05-06 | -38.10 | $42.31 | 3700 |
| 2026-05-05 | -77.38 | $41.98 | 3314 |
| 2026-05-04 | -52.35 | $41.85 | 6200 |
| 2026-05-01 | -39.60 | $42.04 | 3224 |
| 2026-04-30 | -31.54 | $42.16 | 3615 |
| 2026-04-29 | -39.60 | $42.04 | 2200 |
| 2026-04-28 | -29.53 | $42.19 | 2400 |
| 2026-04-27 | -21.82 | $42.27 | 3000 |
| 2026-04-24 | -16.00 | $42.35 | 1744 |
| 2026-04-23 | -19.43 | $42.29 | 1600 |
| 2026-04-22 | -11.43 | $42.43 | 2025 |
| 2026-04-21 | -17.14 | $42.33 | 4800 |
| 2026-04-20 | -6.86 | $42.51 | 3549 |
| 2026-04-17 | -5.71 | $42.53 | 3845 |
| 2026-04-16 | -15.53 | $42.24 | 3329 |
| 2026-04-15 | -6.21 | $42.39 | 2000 |
| 2026-04-14 | -3.73 | $42.43 | 3116 |
| 2026-04-13 | 0.00 | $42.27 | 3500 |
| 2026-04-10 | -6.50 | $42.03 | 2034 |
| 2026-04-09 | -6.67 | $42.00 | 3247 |
| 2026-04-08 | -32.14 | $41.83 | 9743 |
| 2026-04-07 | -65.19 | $41.43 | 3500 |
| 2026-04-06 | -67.72 | $41.39 | 4137 |
| 2026-04-02 | -65.82 | $41.42 | 6101 |
| 2026-04-01 | -74.85 | $41.30 | 1700 |
| 2026-03-31 | -71.27 | $41.40 | 7312 |
| 2026-03-30 | -92.82 | $41.01 | 6236 |
| 2026-03-27 | -95.68 | $40.96 | 62237 |
| 2026-03-26 | -87.80 | $41.33 | 4700 |
| 2026-03-25 | -73.66 | $41.62 | 3901 |
| 2026-03-24 | -93.17 | $41.22 | 5123 |
| 2026-03-23 | -81.46 | $41.46 | 4715 |
| 2026-03-20 | -99.08 | $41.10 | 5930 |
| 2026-03-19 | -88.64 | $41.70 | 5505 |
| 2026-03-18 | -100.00 | $41.64 | 1408 |
| 2026-03-17 | -84.81 | $41.92 | 2816 |
| 2026-03-16 | -93.67 | $41.78 | 3633 |
| 2026-03-13 | -99.37 | $41.69 | 5200 |
| 2026-03-12 | -100.00 | $41.86 | 2419 |
| 2026-03-11 | -80.15 | $42.21 | 900 |
| 2026-03-10 | -70.99 | $42.33 | 1800 |
| 2026-03-09 | -74.05 | $42.29 | 5605 |
| 2026-03-06 | -95.54 | $42.19 | 4726 |
| 2026-03-05 | -71.57 | $42.53 | 2859 |
| 2026-03-04 | -58.82 | $42.66 | 2100 |
| 2026-03-03 | -67.65 | $42.57 | 9900 |
| 2026-03-02 | -58.89 | $42.73 | 4830 |
| 2026-02-27 | -14.44 | $43.13 | 2000 |
| 2026-02-26 | -20.00 | $43.08 | 3605 |
| 2026-02-25 | -16.67 | $43.11 | 3200 |
| 2026-02-24 | -22.22 | $43.06 | 2500 |
| 2026-02-23 | -14.44 | $43.13 | 112110 |
| 2026-02-20 | -9.86 | $43.00 | 2605 |
| 2026-02-19 | -5.63 | $43.03 | 5000 |
| 2026-02-18 | -8.45 | $43.01 | 2800 |
| 2026-02-17 | -7.45 | $43.00 | 4200 |
| 2026-02-13 | -7.53 | $42.99 | 4800 |
| 2026-02-12 | 0.00 | $42.90 | 1700 |
| 2026-02-11 | -7.25 | $42.77 | 2000 |
| 2026-02-10 | -5.80 | $42.78 | 3119 |
| 2026-02-09 | -5.26 | $42.67 | 4700 |
| 2026-02-06 | -15.79 | $42.61 | 4009 |
| 2026-02-05 | -26.32 | $42.55 | 4200 |
| 2026-02-04 | -50.88 | $42.41 | 2600 |
| 2026-02-03 | -54.39 | $42.39 | 4000 |
| 2026-02-02 | -50.88 | $42.41 | 6800 |
| 2026-01-30 | -14.04 | $42.62 | 2214 |
| 2026-01-29 | -14.04 | $42.62 | 3100 |
| 2026-01-28 | -27.94 | $42.62 | 5933 |
| 2026-01-27 | -25.00 | $42.64 | 2848 |
| 2026-01-26 | -22.06 | $42.66 | 3115 |
| 2026-01-23 | -29.41 | $42.61 | 2248 |
| 2026-01-22 | -41.18 | $42.53 | 4012 |
| 2026-01-21 | -48.53 | $42.48 | 13521 |
| 2026-01-20 | -100.00 | $42.13 | 30727 |
| 2026-01-16 | -62.50 | $42.51 | 2224 |
| 2026-01-15 | -56.25 | $42.54 | 4400 |
| 2026-01-14 | -62.50 | $42.51 | 5340 |
| 2026-01-13 | -77.08 | $42.44 | 4600 |
| 2026-01-12 | -77.08 | $42.44 | 15400 |
| 2026-01-09 | -60.42 | $42.52 | 7318 |
| 2026-01-08 | -87.50 | $42.39 | 5400 |
| 2026-01-07 | -80.43 | $42.44 | 5124 |
| 2026-01-06 | -67.39 | $42.50 | 4600 |
| 2026-01-05 | -58.70 | $42.54 | 17200 |
| 2026-01-02 | -76.09 | $42.46 | 5300 |
| 2025-12-31 | -78.26 | $42.45 | 1538 |
| 2025-12-30 | -15.22 | $42.74 | 2900 |
| 2025-12-29 | -2.22 | $42.79 | 3400 |
| 2025-12-26 | -15.22 | $42.74 | 3133 |
| 2025-12-24 | -8.70 | $42.77 | 1546 |
| 2025-12-23 | -34.78 | $42.65 | 3600 |
| 2025-12-22 | -34.78 | $42.65 | 2800 |
| 2025-12-19 | -36.96 | $42.64 | 2000 |
| 2025-12-18 | -17.39 | $42.73 | 2511 |
| 2025-12-17 | -54.35 | $42.56 | 3727 |
| 2025-12-16 | -28.26 | $42.68 | 2100 |
| 2025-12-15 | -47.83 | $42.59 | 2200 |
| 2025-12-12 | -60.87 | $42.53 | 2325 |
| 2025-12-11 | -60.87 | $42.53 | 1900 |
| 2025-12-10 | -65.22 | $42.51 | 1300 |
| 2025-12-09 | -91.30 | $42.39 | 2000 |
| 2025-12-08 | -100.00 | $42.42 | 4000 |
| 2025-12-05 | -60.53 | $42.58 | 1348 |
| 2025-12-04 | -42.11 | $42.65 | 2700 |
| 2025-12-03 | -22.50 | $42.72 | 4000 |
| 2025-12-02 | -47.50 | $42.62 | 4200 |
| 2025-12-01 | -90.00 | $42.45 | 2047 |
| 2025-11-28 | -26.42 | $42.80 | 1400 |
| 2025-11-26 | -28.30 | $42.79 | 1000 |
| 2025-11-25 | -48.39 | $42.73 | 1012 |
| 2025-11-24 | -58.06 | $42.67 | 3248 |
| 2025-11-21 | -72.58 | $42.58 | 2500 |
| 2025-11-20 | -78.79 | $42.51 | 1331 |
| 2025-11-19 | -64.79 | $42.57 | 1700 |
| 2025-11-18 | -70.42 | $42.53 | 4226 |
| 2025-11-17 | -64.79 | $42.57 | 2206 |
| 2025-11-14 | -69.01 | $42.54 | 949 |
| 2025-11-13 | -56.47 | $42.55 | 1400 |
| 2025-11-12 | -36.47 | $42.72 | 2700 |
| 2025-11-11 | -32.58 | $42.74 | 1014 |
| 2025-11-10 | -37.74 | $42.63 | 3200 |
| 2025-11-07 | -46.23 | $42.54 | 1308 |
| 2025-11-06 | -38.98 | $42.57 | 2544 |
| 2025-11-05 | -52.54 | $42.41 | 1703 |
| 2025-11-04 | -44.92 | $42.50 | 3144 |
| 2025-11-03 | -41.53 | $42.54 | 6447 |
| 2025-10-31 | -12.71 | $42.88 | 3906 |
| 2025-10-30 | -25.42 | $42.73 | 3800 |
| 2025-10-29 | -16.00 | $42.83 | 3600 |
| 2025-10-28 | -0.83 | $42.98 | 2114 |
| 2025-10-27 | 0.00 | $42.95 | 2033 |
| 2025-10-24 | -13.75 | $42.47 | 1300 |
| 2025-10-23 | -28.75 | $42.35 | 1500 |
| 2025-10-22 | -22.50 | $42.40 | 1100 |
| 2025-10-21 | -12.50 | $42.48 | 1541 |
| 2025-10-20 | 0.00 | $42.43 | 4833 |
| 2025-10-17 | -20.00 | $42.22 | 4331 |
| 2025-10-16 | -7.55 | $42.26 | 2600 |
| 2025-10-15 | -22.64 | $42.18 | 3100 |
| 2025-10-14 | -62.26 | $41.97 | 5717 |
| 2025-10-13 | -35.85 | $42.11 | 1600 |
| 2025-10-10 | -84.91 | $41.85 | 1517 |
| 2025-10-09 | -52.83 | $42.02 | 2441 |
| 2025-10-08 | -58.49 | $41.99 | 1300 |
| 2025-10-07 | -62.26 | $41.97 | 2200 |
| 2025-10-06 | -26.42 | $42.16 | 40800 |
| 2025-10-03 | -56.90 | $41.97 | 4109 |
| 2025-10-02 | -62.07 | $41.94 | 8745 |
| 2025-10-01 | -48.86 | $41.87 | 3807 |
| 2025-09-30 | -32.99 | $41.98 | 3116 |
| 2025-09-29 | -19.64 | $42.08 | 3000 |
| 2025-09-26 | -23.21 | $42.04 | 1400 |
| 2025-09-25 | -18.75 | $42.09 | 1209 |
| 2025-09-24 | -5.36 | $42.24 | 2426 |
| 2025-09-23 | -3.74 | $42.21 | 1500 |
| 2025-09-22 | -17.76 | $42.06 | 1500 |
| 2025-09-19 | -39.25 | $41.83 | 2300 |
| 2025-09-18 | -32.71 | $41.90 | 1900 |
| 2025-09-17 | -13.08 | $42.11 | 1900 |
| 2025-09-16 | -13.08 | $42.11 | 3200 |
| 2025-09-15 | -10.28 | $42.14 | 3645 |
| 2025-09-12 | -17.76 | $42.06 | 1733 |
| 2025-09-11 | -8.41 | $42.16 | 3334 |
| 2025-09-10 | 0.00 | $42.04 | 4700 |
| 2025-09-09 | -21.05 | $41.78 | 2801 |
| 2025-09-08 | -8.57 | $41.82 | 4000 |
| 2025-09-05 | -1.43 | $41.87 | 1609 |
| 2025-09-04 | -25.49 | $41.56 | 5900 |
| 2025-09-03 | -50.98 | $41.43 | 1300 |
| 2025-09-02 | -88.24 | $41.24 | 4200 |
| 2025-08-29 | -15.09 | $41.61 | 1525 |
| 2025-08-28 | 0.00 | $41.69 | 1317 |
| 2025-08-27 | -33.33 | $41.46 | 1248 |
| 2025-08-26 | -25.40 | $41.51 | 2230 |
| 2025-08-25 | -20.63 | $41.54 | 3500 |
| 2025-08-22 | 0.00 | $41.67 | 1440 |
| 2025-08-21 | -39.71 | $41.39 | 2300 |
| 2025-08-20 | -17.57 | $41.53 | 3901 |
| 2025-08-19 | -8.11 | $41.60 | 2226 |
| 2025-08-18 | -16.00 | $41.54 | 3120 |
| 2025-08-15 | -18.07 | $41.51 | 1505 |
| 2025-08-14 | -9.47 | $41.57 | 1935 |
| 2025-08-13 | 0.00 | $41.64 | 1408 |
| 2025-08-12 | 0.00 | $41.47 | 1616 |
| 2025-08-11 | -6.67 | $41.34 | 5500 |
| 2025-08-08 | -7.06 | $41.29 | 2046 |
| 2025-08-07 | -7.06 | $41.29 | 3840 |
| 2025-08-06 | -10.84 | $41.24 | 3317 |
| 2025-08-05 | -5.19 | $41.23 | 2300 |
| 2025-08-04 | -1.35 | $41.23 | 4123 |
| 2025-08-01 | -23.29 | $41.06 | 1335 |
| 2025-07-31 | -16.44 | $41.11 | 1600 |
| 2025-07-30 | -11.43 | $41.12 | 4900 |
| 2025-07-29 | 0.00 | $41.20 | 2805 |
| 2025-07-28 | -5.08 | $41.06 | 3115 |
| 2025-07-25 | -3.39 | $41.07 | 1100 |
| 2025-07-24 | -15.38 | $40.94 | 2400 |
| 2025-07-23 | -17.31 | $40.93 | 944 |
| 2025-07-22 | -15.38 | $40.94 | 1631 |
| 2025-07-21 | -34.55 | $40.83 | 1900 |
| 2025-07-18 | -47.69 | $40.71 | 1900 |
| 2025-07-17 | -63.08 | $40.61 | 1917 |
| 2025-07-16 | -67.69 | $40.58 | 2628 |
| 2025-07-15 | -70.77 | $40.56 | 2300 |
| 2025-07-14 | -49.25 | $40.69 | 1900 |
| 2025-07-11 | -55.22 | $40.65 | 2600 |
| 2025-07-10 | -23.88 | $40.86 | 3700 |
| 2025-07-09 | -18.06 | $40.89 | 2435 |
| 2025-07-08 | -44.71 | $40.64 | 2000 |
| 2025-07-07 | -23.86 | $40.81 | 5100 |
| 2025-07-03 | -6.82 | $40.96 | 2004 |
| 2025-07-02 | -12.50 | $40.91 | 10829 |
| 2025-07-01 | -14.44 | $40.89 | 4100 |
| 2025-06-30 | -0.93 | $41.01 | 2300 |
| 2025-06-27 | -2.22 | $40.83 | 1000 |
| 2025-06-26 | 0.00 | $40.85 | 2127 |
| 2025-06-25 | -7.06 | $40.74 | 4300 |
| 2025-06-24 | -4.71 | $40.76 | 2400 |
| 2025-06-23 | -6.49 | $40.52 | 6700 |
| 2025-06-20 | -15.91 | $40.43 | 3700 |
| 2025-06-18 | -19.32 | $40.40 | 4500 |
| 2025-06-17 | -14.77 | $40.44 | 5600 |
| 2025-06-16 | -20.45 | $40.39 | 4405 |
| 2025-06-13 | -23.86 | $40.36 | 2800 |
| 2025-06-12 | 0.00 | $40.57 | 1634 |
| 2025-06-11 | 0.00 | $40.49 | 3300 |
| 2025-06-10 | 0.00 | $40.38 | 2900 |
| 2025-06-09 | -26.09 | $40.20 | 7711 |
| 2025-06-06 | -30.43 | $40.17 | 11400 |
| 2025-06-05 | -21.74 | $40.23 | 8900 |
| 2025-06-04 | -10.14 | $40.31 | 10723 |
| 2025-06-03 | -19.44 | $40.18 | 9800 |
| 2025-06-02 | -38.67 | $40.03 | 15548 |
| 2025-05-30 | -6.67 | $40.27 | 6921 |
| 2025-05-29 | 0.00 | $40.30 | 10718 |
| 2025-05-28 | -23.68 | $40.15 | 11500 |
| 2025-05-27 | -36.05 | $40.12 | 8800 |
| 2025-05-23 | -65.12 | $39.87 | 3700 |
| 2025-05-22 | -69.77 | $39.83 | 3520 |
| 2025-05-21 | -83.72 | $39.71 | 4600 |
| 2025-05-20 | -41.86 | $40.07 | 3900 |
| 2025-05-19 | -36.96 | $40.09 | 4225 |
| 2025-05-16 | -28.35 | $40.07 | 2944 |
| 2025-05-15 | -33.07 | $40.01 | 2842 |
| 2025-05-14 | -46.46 | $39.84 | 1900 |
| 2025-05-13 | -34.65 | $39.99 | 3400 |
| 2025-05-12 | -37.80 | $39.95 | 4600 |
| 2025-05-09 | -33.51 | $39.78 | 7011 |
| 2025-05-08 | -35.57 | $39.74 | 18600 |
| 2025-05-07 | -26.21 | $39.89 | 3200 |
| 2025-05-06 | -33.01 | $39.75 | 3348 |
| 2025-05-05 | -41.75 | $39.57 | 4400 |
| 2025-05-02 | -36.89 | $39.67 | 15800 |
| 2025-05-01 | -34.47 | $39.72 | 1529 |
| 2025-04-30 | -8.41 | $40.33 | 1900 |
| 2025-04-29 | -4.21 | $40.42 | 4200 |
| 2025-04-28 | -8.84 | $40.33 | 3532 |
| 2025-04-25 | -10.23 | $40.30 | 12817 |
| 2025-04-24 | -16.74 | $40.16 | 8500 |
| 2025-04-23 | -39.55 | $39.70 | 1.2M |
| 2025-04-22 | -45.85 | $39.61 | 4800 |
| 2025-04-21 | -60.70 | $39.27 | 7700 |
| 2025-04-17 | -45.69 | $39.63 | 4407 |
| 2025-04-16 | -51.98 | $39.58 | 7000 |
| 2025-04-15 | -52.38 | $39.57 | 6446 |
| 2025-04-14 | -58.73 | $39.41 | 5900 |
| 2025-04-11 | -75.40 | $38.99 | 6906 |
| 2025-04-10 | -78.17 | $38.92 | 14200 |
| 2025-04-09 | -52.78 | $39.56 | 22100 |
| 2025-04-08 | -96.28 | $38.82 | 15828 |
| 2025-04-07 | -92.39 | $39.19 | 30710 |
| 2025-04-04 | -100.00 | $39.80 | 11400 |
| 2025-04-03 | -98.39 | $40.28 | 7531 |
| 2025-04-02 | -88.24 | $40.44 | 6900 |
| 2025-04-01 | -82.35 | $40.47 | 6200 |
| 2025-03-31 | -72.55 | $40.52 | 5839 |
| 2025-03-28 | -90.00 | $40.44 | 6100 |
| 2025-03-27 | -100.00 | $40.39 | 3200 |
| 2025-03-26 | -90.63 | $40.46 | 4700 |
| 2025-03-25 | -65.63 | $40.62 | 2422 |
| 2025-03-24 | -68.75 | $40.60 | 5140 |
| 2025-03-21 | -62.50 | $40.64 | 5100 |
| 2025-03-20 | -43.75 | $40.76 | 6427 |
| 2025-03-19 | -35.94 | $40.81 | 6900 |
| 2025-03-18 | -60.29 | $40.63 | 125536 |
| 2025-03-17 | -60.27 | $40.60 | 7033 |
| 2025-03-14 | -73.97 | $40.50 | 5517 |
| 2025-03-13 | -80.82 | $40.45 | 7600 |
| 2025-03-12 | -48.57 | $40.53 | 4207 |
| 2025-03-11 | -46.67 | $40.55 | 6916 |
| 2025-03-10 | -39.05 | $40.63 | 12700 |
| 2025-03-07 | -39.05 | $40.63 | 6214 |
| 2025-03-06 | -48.57 | $40.53 | 6101 |
| 2025-03-05 | -30.48 | $40.72 | 6100 |
| 2025-03-04 | -28.57 | $40.74 | 7427 |
| 2025-03-03 | -23.81 | $40.79 | 9100 |
| 2025-02-28 | 0.00 | $41.04 | 6901 |
| 2025-02-27 | -16.67 | $40.79 | 3500 |
| 2025-02-26 | 0.00 | $40.95 | 3931 |
| 2025-02-25 | -1.19 | $40.82 | 7700 |
| 2025-02-24 | -16.44 | $40.60 | 6100 |
| 2025-02-21 | -21.92 | $40.56 | 5108 |
| 2025-02-20 | -27.40 | $40.52 | 7911 |
| 2025-02-19 | -36.99 | $40.45 | 4608 |
| 2025-02-18 | -41.10 | $40.42 | 8221 |
| 2025-02-14 | -12.33 | $40.63 | 3500 |
| 2025-02-13 | -36.99 | $40.45 | 2217 |
| 2025-02-12 | -75.34 | $40.17 | 6100 |
| 2025-02-11 | -35.40 | $40.32 | 4419 |
| 2025-02-10 | -21.19 | $40.47 | 12733 |
| 2025-02-07 | -18.64 | $40.50 | 6600 |
| 2025-02-06 | -4.24 | $40.67 | 5900 |
| 2025-02-05 | -3.39 | $40.68 | 4701 |
| 2025-02-04 | -21.37 | $40.46 | 3333 |
| 2025-02-03 | -31.62 | $40.34 | 9100 |
| 2025-01-31 | -18.80 | $40.49 | 8317 |
| 2025-01-30 | -3.51 | $40.64 | 4900 |
| 2025-01-29 | -8.49 | $40.51 | 3800 |
| 2025-01-28 | -2.97 | $40.52 | 6001 |
| 2025-01-27 | 0.00 | $40.52 | 5205 |
| 2025-01-24 | -8.25 | $40.43 | 6826 |
| 2025-01-23 | -19.59 | $40.32 | 3412 |
| 2025-01-22 | -11.34 | $40.40 | 5023 |
| 2025-01-21 | 0.00 | $40.43 | 9200 |
| 2025-01-17 | -42.98 | $40.23 | 4900 |
| 2025-01-16 | -53.54 | $40.13 | 6129 |
| 2025-01-15 | -50.39 | $40.17 | 3716 |
| 2025-01-14 | -91.30 | $39.66 | 3839 |
| 2025-01-13 | -96.89 | $39.59 | 9600 |
| 2025-01-10 | -95.81 | $39.72 | 8332 |
| 2025-01-08 | -92.36 | $39.87 | 5842 |
| 2025-01-07 | -95.63 | $39.86 | 7237 |
| 2025-01-06 | -84.88 | $40.05 | 8100 |
| 2025-01-03 | -86.63 | $40.02 | 7900 |
| 2025-01-02 | -88.95 | $39.98 | 8100 |
| 2024-12-31 | -95.93 | $39.86 | 7800 |
| 2024-12-30 | -85.06 | $40.20 | 6900 |
| 2024-12-27 | -88.31 | $40.15 | 6000 |
| 2024-12-26 | -79.22 | $40.29 | 5011 |
| 2024-12-24 | -81.17 | $40.26 | 4200 |
| 2024-12-23 | -88.31 | $40.15 | 6700 |
| 2024-12-20 | -80.52 | $40.27 | 7200 |
| 2024-12-19 | -98.70 | $39.99 | 10900 |
| 2024-12-18 | -96.95 | $40.24 | 5400 |
| 2024-12-17 | -79.57 | $40.77 | 6641 |
| 2024-12-16 | -61.74 | $40.80 | 5100 |
| 2024-12-13 | -64.35 | $40.77 | 4100 |
| 2024-12-12 | -44.35 | $41.00 | 3306 |
| 2024-12-11 | -26.96 | $41.20 | 4807 |
| 2024-12-10 | -22.61 | $41.25 | 4139 |
| 2024-12-09 | -12.17 | $41.37 | 9200 |
| 2024-12-06 | -5.22 | $41.45 | 7940 |
| 2024-12-05 | 0.00 | $41.33 | 5300 |
| 2024-12-04 | -12.37 | $41.21 | 3504 |
| 2024-12-03 | -23.71 | $41.10 | 3500 |
| 2024-12-02 | -20.62 | $41.13 | 12000 |
| 2024-11-29 | 0.00 | $41.33 | 4340 |
| 2024-11-27 | -9.57 | $41.21 | 4922 |
| 2024-11-26 | -30.77 | $41.08 | 5544 |
| 2024-11-25 | -30.77 | $41.08 | 7300 |
| 2024-11-22 | -63.46 | $40.74 | 3900 |
| 2024-11-21 | -57.69 | $40.80 | 4903 |
| 2024-11-20 | -58.65 | $40.79 | 4408 |
| 2024-11-19 | -62.50 | $40.75 | 4322 |
| 2024-11-18 | -86.54 | $40.50 | 6100 |
| 2024-11-15 | -89.62 | $40.57 | 7029 |
| 2024-11-14 | -83.85 | $40.68 | 5700 |
| 2024-11-13 | -76.92 | $40.77 | 4525 |
| 2024-11-12 | -75.17 | $40.83 | 6908 |
| 2024-11-11 | -52.41 | $41.16 | 10034 |
| 2024-11-08 | -48.97 | $41.21 | 9918 |
| 2024-11-07 | -49.66 | $41.20 | 9200 |
| 2024-11-06 | -80.00 | $40.76 | 7339 |
| 2024-11-05 | -80.15 | $40.87 | 6720 |
| 2024-11-04 | -87.02 | $40.78 | 7100 |
| 2024-11-01 | -100.00 | $40.61 | 4508 |
| 2024-10-31 | -94.79 | $41.03 | 2900 |
| 2024-10-30 | -76.98 | $41.27 | 6505 |
| 2024-10-29 | -77.27 | $41.28 | 2900 |
| 2024-10-28 | -87.97 | $41.17 | 3800 |
| 2024-10-25 | -89.87 | $41.14 | 3000 |
| 2024-10-24 | -87.34 | $41.18 | 3700 |
| 2024-10-23 | -98.73 | $41.00 | 4318 |
| 2024-10-22 | -97.83 | $41.21 | 3148 |
| 2024-10-21 | -100.00 | $41.33 | 3900 |
| 2024-10-18 | -82.08 | $41.69 | 3504 |
| 2024-10-17 | -83.96 | $41.67 | 3300 |
| 2024-10-16 | -63.89 | $41.89 | 3600 |
| 2024-10-15 | -70.37 | $41.82 | 4500 |
| 2024-10-14 | -85.71 | $41.67 | 2932 |
| 2024-10-11 | -89.08 | $41.63 | 4200 |
| 2024-10-10 | -84.87 | $41.68 | 5103 |
| 2024-10-09 | -97.03 | $41.71 | 7200 |
| 2024-10-08 | -89.11 | $41.79 | 4900 |
| 2024-10-07 | -94.06 | $41.74 | 7317 |
| 2024-10-04 | -77.55 | $41.93 | 8000 |
| 2024-10-03 | -53.06 | $42.17 | 13103 |
| 2024-10-02 | -42.86 | $42.27 | 4136 |
| 2024-10-01 | -23.76 | $42.45 | 8900 |
| 2024-09-30 | -14.68 | $42.53 | 4928 |
| 2024-09-27 | -23.85 | $42.43 | 3812 |
| 2024-09-26 | -26.61 | $42.40 | 2700 |
| 2024-09-25 | -32.11 | $42.34 | 3820 |
| 2024-09-24 | -24.77 | $42.42 | 2542 |
| 2024-09-23 | -27.52 | $42.39 | 6935 |
| 2024-09-20 | -12.84 | $42.55 | 4800 |
| 2024-09-19 | -13.76 | $42.54 | 5625 |
| 2024-09-18 | -25.69 | $42.41 | 5214 |
| 2024-09-17 | -7.34 | $42.61 | 3434 |
| 2024-09-16 | 0.00 | $42.56 | 4200 |
| 2024-09-13 | -3.75 | $42.34 | 3535 |
| 2024-09-12 | -2.53 | $42.17 | 2748 |
| 2024-09-11 | -11.39 | $42.10 | 3146 |
| 2024-09-10 | -23.17 | $42.00 | 2300 |
| 2024-09-09 | -30.77 | $41.87 | 5848 |
| 2024-09-06 | -31.73 | $41.86 | 4900 |
| 2024-09-05 | -21.19 | $41.94 | 3726 |
| 2024-09-04 | -32.56 | $41.77 | 3417 |
| 2024-09-03 | -44.36 | $41.60 | 6500 |
| 2024-08-30 | -21.05 | $41.91 | 2346 |
| 2024-08-29 | -21.05 | $41.91 | 4123 |
| 2024-08-28 | -15.04 | $41.99 | 4748 |
| 2024-08-27 | -15.79 | $41.98 | 5500 |
| 2024-08-26 | -12.78 | $42.02 | 4347 |
| 2024-08-23 | -3.76 | $42.14 | 8600 |
| 2024-08-22 | -27.64 | $41.75 | 3900 |
| 2024-08-21 | 0.00 | $42.09 | 4115 |
| 2024-08-20 | 0.00 | $41.95 | 4515 |
| 2024-08-19 | -0.87 | $41.81 | 5732 |
| 2024-08-16 | 0.00 | $41.70 | 5433 |
| 2024-08-15 | -5.43 | $41.54 | 7600 |
| 2024-08-14 | 0.00 | $41.59 | 4812 |
| 2024-08-13 | -2.56 | $41.43 | 3100 |
| 2024-08-12 | -15.63 | $41.21 | 3506 |
| 2024-08-09 | -18.75 | $41.19 | 4700 |
| 2024-08-08 | -37.50 | $41.07 | 4900 |
| 2024-08-07 | -64.06 | $40.90 | 4300 |
| 2024-08-06 | -70.31 | $40.86 | 5603 |
| 2024-08-05 | -43.08 | $41.03 | 7800 |
| 2024-08-02 | 0.00 | $41.31 | 3902 |
| 2024-08-01 | -35.59 | $41.04 | 3700 |
| 2024-07-31 | -3.80 | $41.22 | 6000 |
| 2024-07-30 | -11.71 | $41.07 | 5300 |
| 2024-07-29 | -13.39 | $41.03 | 5500 |
| 2024-07-26 | -18.11 | $40.97 | 3900 |
| 2024-07-25 | -34.65 | $40.76 | 6104 |
| 2024-07-24 | -41.73 | $40.67 | 3616 |
| 2024-07-23 | -25.98 | $40.87 | 4427 |
| 2024-07-22 | -25.98 | $40.87 | 5200 |
| 2024-07-19 | -33.07 | $40.78 | 4426 |
| 2024-07-18 | -25.20 | $40.88 | 3100 |
| 2024-07-17 | -9.45 | $41.08 | 4300 |
| 2024-07-16 | -1.57 | $41.18 | 5038 |
| 2024-07-15 | -11.02 | $41.06 | 7211 |
| 2024-07-12 | -1.57 | $41.18 | 10209 |
| 2024-07-11 | -4.10 | $41.10 | 8500 |
| 2024-07-10 | 0.00 | $40.86 | 4700 |
| 2024-07-09 | -17.58 | $40.68 | 4606 |
| 2024-07-08 | -1.10 | $40.83 | 3743 |
| 2024-07-05 | -1.11 | $40.82 | 6801 |
| 2024-07-03 | -36.17 | $40.53 | 3034 |
| 2024-07-02 | -64.89 | $40.26 | 6300 |
| 2024-07-01 | -79.79 | $40.12 | 80801 |
| 2024-06-28 | -100.00 | $40.32 | 3900 |
| 2024-06-27 | -46.30 | $40.62 | 6400 |
| 2024-06-26 | -45.95 | $40.53 | 4600 |
| 2024-06-25 | -25.68 | $40.68 | 5007 |
| 2024-06-24 | -29.73 | $40.65 | 2947 |
| 2024-06-21 | -31.08 | $40.64 | 4846 |
| 2024-06-20 | -35.14 | $40.61 | 5300 |
| 2024-06-18 | -12.16 | $40.78 | 4900 |
| 2024-06-17 | -52.70 | $40.48 | 6731 |
| 2024-06-14 | -35.14 | $40.61 | 3447 |
| 2024-06-13 | -25.00 | $40.73 | 5146 |
| 2024-06-12 | -44.19 | $40.61 | 6700 |
| 2024-06-11 | -61.63 | $40.46 | 2400 |
| 2024-06-10 | -73.26 | $40.36 | 5617 |
| 2024-06-07 | -63.95 | $40.44 | 4426 |
| 2024-06-06 | -24.42 | $40.78 | 4600 |
| 2024-06-05 | -13.95 | $40.87 | 5200 |
| 2024-06-04 | -29.07 | $40.74 | 4219 |
| 2024-06-03 | -38.37 | $40.66 | 6139 |
| 2024-05-31 | -30.23 | $40.73 | 3904 |
| 2024-05-30 | -44.35 | $40.48 | 3927 |
| 2024-05-29 | -59.40 | $40.20 | 4100 |
| 2024-05-28 | -41.35 | $40.44 | 6800 |
| 2024-05-24 | -25.56 | $40.65 | 3000 |
| 2024-05-23 | -33.08 | $40.55 | 4800 |
| 2024-05-22 | -14.29 | $40.80 | 4903 |
| 2024-05-21 | -10.53 | $40.85 | 4423 |
| 2024-05-20 | -14.29 | $40.80 | 7000 |
| 2024-05-17 | -14.29 | $40.80 | 3613 |
| 2024-05-16 | -7.52 | $40.89 | 6400 |
| 2024-05-15 | 0.00 | $40.99 | 4500 |
| 2024-05-14 | -7.29 | $40.55 | 3748 |
| 2024-05-13 | -10.58 | $40.51 | 8321 |
| 2024-05-10 | -15.38 | $40.46 | 3900 |
| 2024-05-09 | -7.69 | $40.54 | 4719 |
| 2024-05-08 | -18.27 | $40.43 | 3906 |
| 2024-05-07 | -11.01 | $40.55 | 3700 |
| 2024-05-06 | -32.86 | $40.52 | 4919 |
| 2024-05-03 | -40.71 | $40.41 | 5100 |
| 2024-05-02 | -65.00 | $40.07 | 5126 |
| 2024-05-01 | -85.00 | $39.79 | 4447 |
| 2024-04-30 | -80.00 | $39.86 | 3327 |
| 2024-04-29 | -58.57 | $40.16 | 3200 |
| 2024-04-26 | -73.57 | $39.95 | 4122 |
| 2024-04-25 | -83.85 | $39.84 | 2822 |
| 2024-04-24 | -77.91 | $39.94 | 3912 |
| 2024-04-23 | -65.03 | $40.15 | 2400 |
| 2024-04-22 | -68.71 | $40.09 | 4700 |
| 2024-04-19 | -82.21 | $39.87 | 3324 |
| 2024-04-18 | -83.44 | $39.85 | 6144 |
| 2024-04-17 | -77.30 | $39.95 | 4527 |
| 2024-04-16 | -96.32 | $39.64 | 6100 |
| 2024-04-15 | -94.59 | $39.81 | 5616 |
| 2024-04-12 | -86.36 | $40.26 | 3800 |
| 2024-04-11 | -89.09 | $40.23 | 5200 |
| 2024-04-10 | -90.80 | $40.42 | 5100 |
| 2024-04-09 | -33.33 | $40.97 | 4837 |
| 2024-04-08 | -70.83 | $40.70 | 5118 |
| 2024-04-05 | -65.28 | $40.74 | 3429 |
| 2024-04-04 | -59.72 | $40.78 | 3920 |
| 2024-04-03 | -61.11 | $40.77 | 4906 |
| 2024-04-02 | -72.46 | $40.71 | 4929 |
| 2024-04-01 | -85.29 | $40.63 | 12049 |
| 2024-03-28 | -20.59 | $41.07 | 3700 |
| 2024-03-27 | 0.00 | $41.21 | 4000 |
| 2024-03-26 | -16.22 | $41.06 | 3100 |
| 2024-03-25 | -15.19 | $41.06 | 4800 |
| 2024-03-22 | -6.33 | $41.13 | 3900 |
| 2024-03-21 | -11.43 | $41.01 | 4600 |
| 2024-03-20 | -18.09 | $40.92 | 6707 |
| 2024-03-19 | -35.85 | $40.71 | 5945 |
| 2024-03-18 | -49.06 | $40.57 | 6600 |
| 2024-03-15 | -51.89 | $40.54 | 3320 |
| 2024-03-14 | -35.85 | $40.71 | 4748 |
| 2024-03-13 | -19.64 | $40.87 | 5129 |
| 2024-03-12 | -14.88 | $40.91 | 4917 |
| 2024-03-11 | -9.92 | $40.97 | 8100 |
| 2024-03-08 | -7.44 | $41.00 | 5000 |
| 2024-03-07 | 0.00 | $40.97 | 8112 |
| 2024-03-06 | -2.88 | $40.89 | 5000 |
| 2024-03-05 | 0.00 | $40.77 | 4400 |
| 2024-03-04 | -10.23 | $40.63 | 13100 |
| 2024-03-01 | -3.41 | $40.69 | 5200 |
| 2024-02-29 | -2.38 | $40.66 | 4201 |
| 2024-02-28 | -11.39 | $40.54 | 3600 |
| 2024-02-27 | -27.85 | $40.41 | 7946 |
| 2024-02-26 | -12.66 | $40.53 | 7000 |
| 2024-02-23 | -7.59 | $40.57 | 7737 |
| 2024-02-22 | -44.30 | $40.28 | 8200 |
| 2024-02-21 | -70.89 | $40.07 | 3504 |
| 2024-02-20 | -65.82 | $40.11 | 5738 |
| 2024-02-16 | -65.82 | $40.11 | 4634 |
| 2024-02-15 | -30.38 | $40.39 | 3414 |
| 2024-02-14 | -74.68 | $40.04 | 5239 |
| 2024-02-13 | -94.94 | $39.88 | 4000 |
| 2024-02-12 | -43.04 | $40.29 | 6308 |
| 2024-02-09 | -45.57 | $40.27 | 8410 |
| 2024-02-08 | -48.10 | $40.25 | 10511 |
| 2024-02-07 | -43.04 | $40.29 | 5000 |
| 2024-02-06 | -55.70 | $40.19 | 3900 |
| 2024-02-05 | -93.67 | $39.89 | 6500 |
| 2024-02-02 | -41.25 | $40.30 | 6646 |
| 2024-02-01 | -3.75 | $40.60 | 7600 |
| 2024-01-31 | -17.33 | $40.45 | 4414 |
| 2024-01-30 | -12.82 | $40.51 | 18300 |
| 2024-01-29 | -52.21 | $40.37 | 9448 |
| 2024-01-26 | -69.49 | $40.19 | 5108 |
| 2024-01-25 | -75.41 | $40.13 | 5000 |
| 2024-01-24 | -92.68 | $39.92 | 4843 |
| 2024-01-23 | -84.55 | $40.02 | 4142 |
| 2024-01-22 | -67.69 | $40.25 | 6138 |
| 2024-01-19 | -69.23 | $40.23 | 4309 |
| 2024-01-18 | -72.31 | $40.19 | 3610 |
| 2024-01-17 | -73.08 | $40.18 | 3300 |
| 2024-01-16 | -67.69 | $40.25 | 6700 |
| 2024-01-12 | -46.15 | $40.53 | 13648 |
| 2024-01-11 | -53.08 | $40.44 | 4900 |
| 2024-01-10 | -64.86 | $40.17 | 2600 |
| 2024-01-09 | -76.13 | $39.95 | 8400 |
| 2024-01-08 | -72.26 | $40.01 | 9603 |
| 2024-01-05 | -77.42 | $39.93 | 4900 |
| 2024-01-04 | -64.52 | $40.13 | 12318 |
| 2024-01-03 | -56.77 | $40.25 | 4333 |
| 2024-01-02 | -37.79 | $40.48 | 12500 |
| 2023-12-29 | -15.96 | $40.83 | 4400 |
| 2023-12-28 | -7.98 | $40.98 | 7200 |
| 2023-12-27 | -4.26 | $41.05 | 4200 |
| 2023-12-26 | -3.47 | $41.06 | 5100 |
| 2023-12-22 | -7.76 | $40.96 | 4245 |
| 2023-12-21 | -5.48 | $41.01 | 6621 |
| 2023-12-20 | -3.24 | $40.96 | 5700 |
| 2023-12-19 | -3.83 | $40.88 | 3420 |
| 2023-12-18 | -6.73 | $40.81 | 5223 |
| 2023-12-15 | -4.66 | $40.85 | 3400 |
| 2023-12-14 | -2.05 | $40.91 | 4206 |
| 2023-12-13 | 0.00 | $40.37 | 3600 |
| 2023-12-12 | -8.64 | $39.82 | 3100 |
| 2023-12-11 | -13.30 | $39.67 | 9141 |
| 2023-12-08 | -8.26 | $39.78 | 3700 |
| 2023-12-07 | -1.38 | $39.93 | 3300 |
| 2023-12-06 | -1.38 | $39.93 | 4425 |
| 2023-12-05 | -1.55 | $39.68 | 4300 |
| 2023-12-04 | -8.51 | $39.50 | 6334 |
| 2023-12-01 | 0.00 | $39.66 | 5417 |
| 2023-11-30 | -16.85 | $39.31 | 2926 |
| 2023-11-29 | -0.45 | $39.61 | 10800 |
| 2023-11-28 | 0.00 | $39.31 | 2438 |
| 2023-11-27 | 0.00 | $39.12 | 3000 |
| 2023-11-24 | -4.71 | $38.97 | 1926 |
| 2023-11-22 | 0.00 | $39.05 | 3600 |
| 2023-11-21 | -4.42 | $38.94 | 3635 |
| 2023-11-20 | -1.74 | $38.90 | 4000 |
| 2023-11-17 | -3.27 | $38.67 | 4800 |
| 2023-11-16 | -3.31 | $38.54 | 5541 |
| 2023-11-15 | -12.96 | $38.35 | 4003 |
| 2023-11-14 | -0.62 | $38.55 | 3842 |
| 2023-11-13 | -37.89 | $37.94 | 8507 |
| 2023-11-10 | -24.22 | $38.16 | 6642 |
| 2023-11-09 | -34.16 | $38.00 | 5000 |
| 2023-11-08 | -13.04 | $38.34 | 4800 |
| 2023-11-07 | -21.74 | $38.20 | 4700 |
| 2023-11-06 | -26.71 | $38.12 | 3900 |
| 2023-11-03 | -7.45 | $38.43 | 5300 |
| 2023-11-02 | 0.00 | $38.12 | 7229 |
| 2023-11-01 | -27.84 | $37.64 | 5406 |
| 2023-10-31 | -45.36 | $37.47 | 5545 |
| 2023-10-30 | -46.39 | $37.46 | 5444 |
| 2023-10-27 | -54.55 | $37.39 | 5905 |
| 2023-10-26 | -72.37 | $37.36 | 4209 |
| 2023-10-25 | -80.26 | $37.24 | 3900 |
| 2023-10-24 | -62.50 | $37.51 | 7306 |
| 2023-10-23 | -73.75 | $37.36 | 6500 |
| 2023-10-20 | -90.06 | $37.11 | 3303 |
| 2023-10-19 | -99.48 | $36.95 | 5144 |
| 2023-10-18 | -100.00 | $37.14 | 4519 |
| 2023-10-17 | -86.19 | $37.43 | 2500 |
| 2023-10-16 | -78.57 | $37.59 | 8700 |
| 2023-10-13 | -74.29 | $37.68 | 3118 |
| 2023-10-12 | -78.10 | $37.60 | 3938 |
| 2023-10-11 | -63.33 | $37.91 | 4229 |
| 2023-10-10 | -75.24 | $37.66 | 3831 |
| 2023-10-09 | -80.48 | $37.55 | 5942 |
| 2023-10-06 | -87.62 | $37.40 | 3047 |
| 2023-10-05 | -88.89 | $37.48 | 3800 |
| 2023-10-04 | -90.40 | $37.45 | 4600 |
| 2023-10-03 | -98.48 | $37.29 | 6848 |
| 2023-10-02 | -99.35 | $37.71 | 15100 |
| 2023-09-29 | -81.82 | $38.27 | 5719 |
| 2023-09-28 | -83.73 | $38.30 | 8540 |
| 2023-09-27 | -98.04 | $38.22 | 8100 |
| 2023-09-26 | -100.00 | $38.33 | 11605 |
| 2023-09-25 | -98.31 | $38.59 | 3804 |
| 2023-09-22 | -87.27 | $38.79 | 4536 |
| 2023-09-21 | -99.09 | $38.66 | 4635 |
| 2023-09-20 | -83.72 | $39.03 | 4100 |
| 2023-09-19 | -85.06 | $39.01 | 2500 |
| 2023-09-18 | -72.92 | $39.05 | 4600 |
| 2023-09-15 | -75.00 | $39.03 | 1904 |
| 2023-09-14 | -63.54 | $39.14 | 3418 |
| 2023-09-13 | -65.63 | $39.12 | 4700 |
| 2023-09-12 | -72.92 | $39.05 | 3900 |
| 2023-09-11 | -73.96 | $39.04 | 10600 |
| 2023-09-08 | -68.75 | $39.09 | 3338 |
| 2023-09-07 | -77.69 | $39.08 | 4515 |
| 2023-09-06 | -90.77 | $38.91 | 6009 |
| 2023-09-05 | -85.38 | $38.98 | 8500 |
| 2023-09-01 | -58.46 | $39.33 | 3400 |
| 2023-08-31 | -34.62 | $39.64 | 2200 |
| 2023-08-30 | -31.54 | $39.68 | 2800 |
| 2023-08-29 | -26.92 | $39.74 | 3839 |
| 2023-08-28 | -57.24 | $39.41 | 5000 |
| 2023-08-25 | -71.66 | $39.32 | 3400 |
| 2023-08-24 | -72.73 | $39.30 | 3200 |
| 2023-08-23 | -63.10 | $39.48 | 7300 |
| 2023-08-22 | -93.58 | $38.91 | 3700 |
| 2023-08-21 | -97.33 | $38.84 | 7709 |
| 2023-08-18 | -95.91 | $39.02 | 4000 |
| 2023-08-17 | -97.66 | $38.99 | 3900 |
| 2023-08-16 | -100.00 | $39.08 | 5100 |
| 2023-08-15 | -100.00 | $39.13 | 3114 |
| 2023-08-14 | -96.83 | $39.46 | 3202 |
| 2023-08-11 | -78.57 | $39.69 | 2934 |
| 2023-08-10 | -66.67 | $39.84 | 4700 |
| 2023-08-09 | -58.73 | $39.94 | 6100 |
| 2023-08-08 | -63.49 | $39.88 | 4800 |
| 2023-08-07 | -68.25 | $39.82 | 6300 |
| 2023-08-04 | -55.22 | $39.94 | 4300 |
| 2023-08-03 | -89.93 | $39.43 | 3800 |
| 2023-08-02 | -66.19 | $39.76 | 5800 |
| 2023-08-01 | -43.17 | $40.08 | 5227 |
| 2023-07-31 | -4.32 | $40.62 | 4705 |
| 2023-07-28 | -10.79 | $40.53 | 2918 |
| 2023-07-27 | -34.53 | $40.20 | 2249 |
| 2023-07-26 | -12.23 | $40.51 | 3740 |
| 2023-07-25 | -19.42 | $40.41 | 3700 |
| 2023-07-24 | -15.83 | $40.46 | 3200 |
| 2023-07-21 | -18.71 | $40.42 | 3009 |
| 2023-07-20 | -28.06 | $40.29 | 4132 |
| 2023-07-19 | -7.19 | $40.58 | 5100 |
| 2023-07-18 | -0.75 | $40.62 | 3646 |
| 2023-07-17 | -13.74 | $40.42 | 9100 |
| 2023-07-14 | -17.56 | $40.37 | 3100 |
| 2023-07-13 | -1.53 | $40.58 | 4032 |
| 2023-07-12 | -14.85 | $40.15 | 7800 |
| 2023-07-11 | -61.39 | $39.68 | 3000 |
| 2023-07-10 | -86.14 | $39.43 | 5521 |
| 2023-07-07 | -98.02 | $39.31 | 4602 |
| 2023-07-06 | -96.91 | $39.36 | 2700 |
| 2023-07-05 | -67.69 | $39.86 | 8831 |
| 2023-07-03 | -38.81 | $40.04 | 4500 |
| 2023-06-30 | -17.91 | $40.18 | 5900 |
| 2023-06-29 | -44.30 | $39.95 | 2500 |
| 2023-06-28 | -10.13 | $40.22 | 3721 |
| 2023-06-27 | -10.84 | $40.21 | 5000 |
| 2023-06-26 | -9.35 | $40.20 | 4000 |
| 2023-06-23 | -12.50 | $40.16 | 4243 |
| 2023-06-22 | -16.07 | $40.12 | 4533 |
| 2023-06-21 | -4.46 | $40.25 | 5100 |
| 2023-06-20 | -15.18 | $40.13 | 4600 |
| 2023-06-16 | -16.96 | $40.11 | 7326 |
| 2023-06-15 | -7.14 | $40.22 | 6332 |
| 2023-06-14 | -21.43 | $40.06 | 6118 |
| 2023-06-13 | -30.36 | $39.96 | 6600 |
| 2023-06-12 | 0.00 | $40.01 | 5839 |
| 2023-06-09 | -24.42 | $39.83 | 4601 |
| 2023-06-08 | -32.65 | $39.84 | 4949 |
| 2023-06-07 | -52.04 | $39.65 | 4300 |
| 2023-06-06 | -29.59 | $39.87 | 3400 |
| 2023-06-05 | -41.84 | $39.75 | 4036 |
| 2023-06-02 | -51.02 | $39.66 | 8220 |
| 2023-06-01 | -50.00 | $39.67 | 7300 |
| 2023-05-31 | -57.58 | $39.60 | 3100 |
| 2023-05-30 | -53.54 | $39.64 | 3400 |
| 2023-05-26 | -83.84 | $39.34 | 3300 |
| 2023-05-25 | -97.54 | $39.21 | 3600 |
| 2023-05-24 | -100.00 | $39.33 | 40023 |
| 2023-05-23 | -96.15 | $39.40 | 2100 |
| 2023-05-22 | -99.04 | $39.37 | 5700 |
| 2023-05-19 | -96.00 | $39.44 | 3200 |
| 2023-05-18 | -99.00 | $39.41 | 3000 |
| 2023-05-17 | -100.00 | $39.53 | 2500 |
| 2023-05-16 | -98.82 | $39.56 | 3500 |
| 2023-05-15 | -98.63 | $39.68 | 4033 |
| 2023-05-12 | -84.38 | $39.86 | 3700 |
| 2023-05-11 | -39.06 | $40.15 | 3100 |
| 2023-05-10 | -70.00 | $39.97 | 3620 |
| 2023-05-09 | -95.71 | $39.79 | 3900 |
| 2023-05-08 | -90.00 | $39.83 | 7100 |
| 2023-05-05 | -67.14 | $39.99 | 2500 |
| 2023-05-04 | -77.63 | $39.93 | 3947 |
| 2023-05-03 | -58.33 | $40.11 | 4000 |
| 2023-05-02 | -72.62 | $39.99 | 4100 |
| 2023-05-01 | -91.67 | $39.83 | 4517 |
| 2023-04-28 | -23.81 | $40.40 | 2900 |
| 2023-04-27 | -73.81 | $39.98 | 1425 |
| 2023-04-26 | -71.43 | $40.00 | 3600 |
| 2023-04-25 | -55.95 | $40.13 | 4100 |
| 2023-04-24 | -86.90 | $39.87 | 4124 |
| 2023-04-21 | -95.24 | $39.80 | 6425 |
| 2023-04-20 | -96.15 | $39.85 | 3742 |
| 2023-04-19 | -91.03 | $39.89 | 3526 |
| 2023-04-18 | -64.71 | $40.05 | 3400 |
| 2023-04-17 | -51.82 | $40.03 | 6700 |
| 2023-04-14 | -29.09 | $40.28 | 3200 |
| 2023-04-13 | -19.09 | $40.39 | 4238 |
| 2023-04-12 | -21.82 | $40.36 | 6425 |
| 2023-04-11 | -30.91 | $40.26 | 5421 |
| 2023-04-10 | -26.36 | $40.31 | 8400 |
| 2023-04-06 | -11.82 | $40.47 | 3600 |
| 2023-04-05 | -10.00 | $40.49 | 3500 |
| 2023-04-04 | -4.59 | $40.54 | 7310 |
| 2023-04-03 | -5.66 | $40.50 | 6346 |
| 2023-03-31 | 0.00 | $40.56 | 5500 |
| 2023-03-30 | -4.82 | $40.29 | 6500 |
| 2023-03-29 | -26.00 | $40.07 | 7124 |
| 2023-03-28 | -50.00 | $39.83 | 3900 |
| 2023-03-27 | -34.00 | $39.99 | 3842 |
| 2023-03-24 | -24.00 | $40.09 | 2808 |
| 2023-03-23 | -2.00 | $40.31 | 4700 |
| 2023-03-22 | -17.17 | $40.15 | 7025 |
| 2023-03-21 | -51.52 | $39.81 | 2718 |
| 2023-03-20 | -75.76 | $39.57 | 3014 |
| 2023-03-17 | -75.76 | $39.57 | 4427 |
| 2023-03-16 | -47.47 | $39.85 | 3220 |
| 2023-03-15 | -56.07 | $39.80 | 4000 |
| 2023-03-14 | -66.12 | $39.74 | 3500 |
| 2023-03-13 | -55.37 | $39.87 | 7919 |
| 2023-03-10 | -56.45 | $39.87 | 5329 |
| 2023-03-09 | -84.71 | $39.59 | 4026 |
| 2023-03-08 | -83.53 | $39.61 | 8110 |
| 2023-03-07 | -82.23 | $39.68 | 4500 |
| 2023-03-06 | -72.08 | $39.88 | 3100 |
| 2023-03-03 | -71.31 | $40.01 | 5008 |
| 2023-03-02 | -94.14 | $39.50 | 5732 |
| 2023-03-01 | -97.74 | $39.63 | 5700 |
| 2023-02-28 | -84.96 | $39.97 | 5300 |
| 2023-02-27 | -78.20 | $40.15 | 4200 |
| 2023-02-24 | -85.34 | $39.96 | 3808 |
| 2023-02-23 | -71.80 | $40.32 | 3316 |
| 2023-02-22 | -94.36 | $39.72 | 2900 |
| 2023-02-21 | -100.00 | $39.57 | 5326 |
| 2023-02-17 | -94.17 | $40.13 | 2700 |
| 2023-02-16 | -100.00 | $40.19 | 5507 |
| 2023-02-15 | -94.97 | $40.34 | 6900 |
| 2023-02-14 | -93.19 | $40.45 | 23000 |
| 2023-02-13 | -96.34 | $40.39 | 5500 |
| 2023-02-10 | -95.29 | $40.41 | 4500 |
| 2023-02-09 | -97.39 | $40.74 | 6600 |
| 2023-02-08 | -92.59 | $40.98 | 5900 |
| 2023-02-07 | -70.00 | $41.04 | 5200 |
| 2023-02-06 | -76.47 | $40.93 | 4900 |
| 2023-02-03 | -42.44 | $41.50 | 4700 |
| 2023-02-02 | -8.41 | $42.05 | 7010 |
| 2023-02-01 | -5.35 | $41.86 | 3900 |
| 2023-01-31 | -31.38 | $41.37 | 5847 |
| 2023-01-30 | -38.84 | $41.16 | 5812 |
| 2023-01-27 | -15.05 | $41.65 | 5240 |
| 2023-01-26 | -9.43 | $41.76 | 5502 |
| 2023-01-25 | -10.38 | $41.74 | 5400 |
| 2023-01-24 | -12.26 | $41.70 | 2900 |
| 2023-01-23 | -15.57 | $41.63 | 4700 |
| 2023-01-20 | -16.04 | $41.62 | 4830 |
| 2023-01-19 | -9.91 | $41.75 | 4445 |
| 2023-01-18 | -5.66 | $41.84 | 5502 |
| 2023-01-17 | -8.24 | $41.40 | 4700 |
| 2023-01-13 | -7.65 | $41.41 | 3313 |
| 2023-01-12 | -2.35 | $41.50 | 9100 |
| 2023-01-11 | -33.15 | $41.07 | 2600 |
| 2023-01-10 | -59.78 | $40.58 | 3200 |
| 2023-01-09 | -46.20 | $40.83 | 4700 |
| 2023-01-06 | -42.39 | $40.90 | 4038 |
| 2023-01-05 | -78.26 | $40.24 | 4921 |
| 2023-01-04 | -63.04 | $40.52 | 6200 |
| 2023-01-03 | -84.24 | $40.13 | 6542 |
| 2022-12-30 | -96.74 | $39.90 | 3000 |
| 2022-12-29 | -83.70 | $40.14 | 4125 |
| 2022-12-28 | -100.00 | $39.84 | 4800 |
| 2022-12-27 | -100.00 | $39.99 | 3600 |
| 2022-12-23 | -83.23 | $40.39 | 5112 |
| 2022-12-22 | -63.87 | $40.69 | 3500 |
| 2022-12-21 | -51.61 | $40.88 | 4819 |
| 2022-12-20 | -69.39 | $40.32 | 5425 |
| 2022-12-19 | -54.25 | $40.53 | 3503 |
| 2022-12-16 | -41.96 | $40.74 | 6848 |
| 2022-12-15 | -29.61 | $40.99 | 5100 |
| 2022-12-14 | -21.89 | $41.17 | 5918 |
| 2022-12-13 | -19.59 | $41.20 | 5017 |
| 2022-12-12 | -27.44 | $40.76 | 6037 |
| 2022-12-09 | -28.37 | $40.74 | 2926 |
| 2022-12-08 | -14.98 | $40.98 | 2705 |
| 2022-12-07 | -7.78 | $41.07 | 2200 |
| 2022-12-06 | -24.72 | $40.46 | 3201 |
| 2022-12-05 | -20.83 | $40.60 | 8900 |
| 2022-12-02 | -3.80 | $41.21 | 7133 |
| 2022-12-01 | 0.00 | $41.35 | 20418 |
| 2022-11-30 | -1.59 | $40.74 | 3939 |
| 2022-11-29 | -2.35 | $40.35 | 3726 |
| 2022-11-28 | -6.59 | $40.15 | 3608 |
| 2022-11-25 | -1.22 | $40.26 | 2000 |
| 2022-11-23 | -1.83 | $40.24 | 6400 |
| 2022-11-22 | 0.00 | $39.96 | 7507 |
| 2022-11-21 | -7.34 | $39.62 | 5314 |
| 2022-11-18 | -8.82 | $39.53 | 3200 |
| 2022-11-17 | -10.13 | $39.44 | 7600 |
| 2022-11-16 | -0.52 | $39.81 | 3400 |
| 2022-11-15 | 0.00 | $39.83 | 14047 |
| 2022-11-14 | -9.80 | $39.20 | 4400 |
| 2022-11-11 | -0.84 | $39.52 | 4343 |
| 2022-11-10 | 0.00 | $39.52 | 4000 |
| 2022-11-09 | -25.42 | $37.77 | 4620 |
| 2022-11-08 | -5.00 | $38.26 | 6500 |
| 2022-11-07 | -5.29 | $37.95 | 7735 |
| 2022-11-04 | 0.00 | $37.97 | 6000 |
| 2022-11-03 | -30.41 | $37.33 | 16549 |
| 2022-11-02 | -23.62 | $37.50 | 20700 |
| 2022-11-01 | -8.37 | $37.84 | 5800 |
| 2022-10-31 | -49.60 | $37.24 | 5300 |
| 2022-10-28 | -28.40 | $37.77 | 3228 |
| 2022-10-27 | -28.80 | $37.76 | 4200 |
| 2022-10-26 | -36.00 | $37.58 | 14700 |
| 2022-10-25 | -47.20 | $37.30 | 5220 |
| 2022-10-24 | -76.00 | $36.58 | 8600 |
| 2022-10-21 | -74.40 | $36.62 | 10700 |
| 2022-10-20 | -97.94 | $36.24 | 10700 |
| 2022-10-19 | -98.01 | $36.59 | 9300 |
| 2022-10-18 | -77.78 | $37.20 | 10113 |
| 2022-10-17 | -90.57 | $36.82 | 92605 |
| 2022-10-14 | -82.08 | $37.11 | 811600 |
| 2022-10-13 | -90.25 | $36.85 | 1900 |
| 2022-10-12 | -97.99 | $37.04 | 1800 |
| 2022-10-11 | -98.66 | $37.02 | 593106 |
| 2022-10-10 | -95.65 | $37.15 | 2237 |
| 2022-10-07 | -91.96 | $37.32 | 2600 |
| 2022-10-06 | -79.36 | $37.79 | 3249 |
| 2022-10-05 | -75.34 | $37.94 | 3433 |
| 2022-10-04 | -62.20 | $38.43 | 3509 |
| 2022-10-03 | -80.43 | $37.75 | 4700 |
| 2022-09-30 | -90.62 | $37.37 | 3800 |
| 2022-09-29 | -90.08 | $37.39 | 4000 |
| 2022-09-28 | -76.68 | $37.89 | 4000 |
| 2022-09-27 | -100.00 | $37.02 | 6115 |
| 2022-09-26 | -96.92 | $37.60 | 8204 |
| 2022-09-23 | -94.52 | $38.57 | 7400 |
| 2022-09-22 | -95.18 | $39.03 | 4700 |
| 2022-09-21 | -100.00 | $39.31 | 2100 |
| 2022-09-20 | -98.06 | $39.38 | 5521 |
| 2022-09-19 | -88.89 | $39.72 | 3800 |
| 2022-09-16 | -96.30 | $39.58 | 3100 |
| 2022-09-15 | -84.57 | $39.84 | 3016 |
| 2022-09-14 | -87.06 | $39.81 | 2025 |
| 2022-09-13 | -88.05 | $39.85 | 2500 |
| 2022-09-12 | -65.49 | $40.53 | 2245 |
| 2022-09-09 | -68.87 | $40.49 | 2505 |
| 2022-09-08 | -77.88 | $40.26 | 3239 |
| 2022-09-07 | -79.75 | $40.20 | 2200 |
| 2022-09-06 | -99.07 | $39.58 | 3600 |
| 2022-09-02 | -86.29 | $39.99 | 3000 |
| 2022-09-01 | -92.52 | $39.79 | 3515 |
| 2022-08-31 | -100.00 | $40.13 | 2100 |
| 2022-08-30 | -94.61 | $40.48 | 3445 |
| 2022-08-29 | -91.29 | $40.56 | 4043 |
| 2022-08-26 | -80.50 | $40.82 | 2300 |
| 2022-08-25 | -56.43 | $41.40 | 2900 |
| 2022-08-24 | -74.27 | $40.97 | 2300 |
| 2022-08-23 | -71.37 | $40.99 | 3200 |
| 2022-08-22 | -93.41 | $40.35 | 1924 |
| 2022-08-19 | -76.36 | $40.79 | 6643 |
| 2022-08-18 | -51.55 | $41.43 | 1900 |
| 2022-08-17 | -43.62 | $41.53 | 2200 |
| 2022-08-16 | -24.36 | $42.00 | 2100 |
| 2022-08-15 | -10.19 | $42.39 | 2318 |
| 2022-08-12 | -5.07 | $42.57 | 2500 |
| 2022-08-11 | -14.93 | $42.16 | 3138 |
| 2022-08-10 | -2.36 | $42.32 | 1600 |
| 2022-08-09 | -16.62 | $41.60 | 1233 |
| 2022-08-08 | 0.00 | $42.20 | 3400 |
| 2022-08-05 | -5.70 | $41.57 | 1518 |
| 2022-08-04 | -0.95 | $41.72 | 2600 |
| 2022-08-03 | 0.00 | $41.61 | 2100 |
| 2022-08-02 | -23.15 | $40.88 | 3600 |
| 2022-08-01 | -7.38 | $41.35 | 2743 |
| 2022-07-29 | -2.35 | $41.50 | 1400 |
| 2022-07-28 | 0.00 | $41.32 | 2234 |
| 2022-07-27 | -0.93 | $40.73 | 3400 |
| 2022-07-26 | -26.39 | $40.18 | 7202 |
| 2022-07-25 | -11.61 | $40.57 | 8700 |
| 2022-07-22 | -25.68 | $40.50 | 11600 |
| 2022-07-21 | -41.25 | $40.10 | 8900 |
| 2022-07-20 | -50.58 | $39.86 | 8527 |
| 2022-07-19 | -64.98 | $39.49 | 10114 |
| 2022-07-18 | -83.66 | $39.01 | 12800 |
| 2022-07-15 | -85.21 | $38.97 | 19924 |
| 2022-07-14 | -100.00 | $38.59 | 18600 |
| 2022-07-13 | -83.46 | $39.23 | 14400 |
| 2022-07-12 | -96.83 | $39.36 | 341000 |
| 2022-07-11 | -100.00 | $39.62 | 7847 |
| 2022-07-08 | -93.36 | $40.00 | 5632 |
| 2022-07-07 | -90.85 | $40.19 | 4319 |
| 2022-07-06 | -93.46 | $40.13 | 4900 |
| 2022-07-05 | -83.39 | $40.46 | 5418 |
| 2022-07-01 | -77.94 | $40.68 | 3628 |
| 2022-06-30 | -89.40 | $40.32 | 16222 |
| 2022-06-29 | -93.21 | $40.18 | 4803 |
| 2022-06-28 | -94.92 | $40.12 | 8600 |
| 2022-06-27 | -87.32 | $40.45 | 4800 |
| 2022-06-24 | -74.63 | $40.97 | 10100 |
| 2022-06-23 | -75.61 | $40.93 | 9815 |
| 2022-06-22 | -81.71 | $40.68 | 6100 |
| 2022-06-21 | -81.95 | $40.67 | 7718 |
| 2022-06-17 | -79.27 | $40.78 | 9139 |
| 2022-06-16 | -86.10 | $40.50 | 10100 |
| 2022-06-15 | -61.71 | $41.50 | 11043 |
| 2022-06-14 | -91.95 | $40.26 | 12338 |
| 2022-06-13 | -94.15 | $40.17 | 13300 |
| 2022-06-10 | -100.00 | $41.37 | 8409 |
| 2022-06-09 | -90.95 | $42.12 | 18407 |
| 2022-06-08 | -73.33 | $42.49 | 11600 |
| 2022-06-07 | -53.81 | $42.90 | 17106 |
| 2022-06-06 | -60.45 | $42.70 | 11709 |
| 2022-06-03 | -37.73 | $43.20 | 11033 |
| 2022-06-02 | -19.09 | $43.61 | 10600 |
| 2022-06-01 | -43.18 | $43.08 | 7300 |
| 2022-05-31 | -29.55 | $43.38 | 11800 |
| 2022-05-27 | -13.18 | $43.74 | 12424 |
| 2022-05-26 | -7.82 | $43.48 | 9800 |
| 2022-05-25 | -34.51 | $43.31 | 6809 |
| 2022-05-24 | -52.65 | $42.90 | 12213 |
| 2022-05-23 | -60.70 | $42.73 | 15700 |
| 2022-05-20 | -74.80 | $42.46 | 12600 |
| 2022-05-19 | -88.40 | $42.12 | 5000 |
| 2022-05-18 | -94.10 | $41.99 | 9800 |
| 2022-05-17 | -84.10 | $42.28 | 26106 |
| 2022-05-16 | -88.69 | $42.15 | 7800 |
| 2022-05-13 | -82.33 | $42.33 | 8900 |
| 2022-05-12 | -82.33 | $42.36 | 8700 |
| 2022-05-11 | -83.95 | $42.35 | 7000 |
| 2022-05-10 | -87.08 | $42.25 | 8827 |
| 2022-05-09 | -95.69 | $41.97 | 26400 |
| 2022-05-06 | -99.36 | $42.40 | 3802 |
| 2022-05-05 | -92.08 | $42.92 | 2900 |
| 2022-05-04 | -74.47 | $43.53 | 2620 |
| 2022-05-03 | -97.65 | $42.90 | 5800 |
| 2022-05-02 | -96.99 | $42.96 | 2024 |
| 2022-04-29 | -96.54 | $43.20 | 6000 |
| 2022-04-28 | -90.88 | $43.94 | 3233 |
| 2022-04-27 | -97.12 | $43.80 | 18100 |
| 2022-04-26 | -94.55 | $43.88 | 4900 |
| 2022-04-25 | -83.65 | $44.22 | 1448 |
| 2022-04-22 | -95.51 | $43.85 | 3602 |
| 2022-04-21 | -99.62 | $44.22 | 4531 |
| 2022-04-20 | -89.33 | $44.57 | 6240 |
| 2022-04-19 | -99.60 | $44.31 | 7200 |
| 2022-04-18 | -96.65 | $44.52 | 2900 |
| 2022-04-14 | -96.62 | $44.54 | 2847 |
| 2022-04-13 | -89.57 | $44.94 | 2200 |
| 2022-04-12 | -94.79 | $44.83 | 3830 |
| 2022-04-11 | -100.00 | $44.72 | 1821 |
| 2022-04-08 | -81.25 | $45.27 | 2845 |
| 2022-04-07 | -64.58 | $45.59 | 3600 |
| 2022-04-06 | -47.92 | $45.91 | 10736 |
| 2022-04-05 | -48.44 | $45.90 | 3700 |
| 2022-04-04 | -10.89 | $46.61 | 13339 |
| 2022-04-01 | -9.78 | $46.38 | 1802 |
| 2022-03-31 | -5.81 | $46.34 | 1500 |
| 2022-03-30 | -6.40 | $46.33 | 4800 |
| 2022-03-29 | -31.53 | $46.24 | 14700 |
| 2022-03-28 | -46.40 | $45.91 | 5544 |
| 2022-03-25 | -74.79 | $45.33 | 13219 |
| 2022-03-24 | -77.61 | $45.45 | 3700 |
| 2022-03-23 | -83.44 | $45.26 | 5700 |
| 2022-03-22 | -86.91 | $45.30 | 3900 |
| 2022-03-21 | -85.59 | $45.39 | 3826 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.85
2026-08-04
Close Price
$41.72
Vol: 2604Average Directional Index - Detailed Analysis
Minimum
3.99
Average
17.66
Maximum
49.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-04 | 17.85 | $41.72 | 2604 |
| 2026-08-03 | 17.80 | $41.57 | 4227 |
| 2026-07-31 | 17.29 | $41.55 | 4700 |
| 2026-07-30 | 16.54 | $41.56 | 1427 |
| 2026-07-29 | 15.88 | $41.46 | 1911 |
| 2026-07-28 | 15.19 | $41.74 | 924 |
| 2026-07-27 | 14.93 | $41.72 | 3200 |
| 2026-07-24 | 14.53 | $41.56 | 1735 |
| 2026-07-23 | 13.71 | $41.52 | 2519 |
| 2026-07-22 | 12.68 | $41.73 | 2322 |
| 2026-07-21 | 12.00 | $41.87 | 1800 |
| 2026-07-20 | 11.58 | $41.88 | 3300 |
| 2026-07-17 | 11.14 | $41.97 | 1537 |
| 2026-07-16 | 10.90 | $41.98 | 1500 |
| 2026-07-15 | 10.49 | $42.03 | 1332 |
| 2026-07-14 | 10.19 | $41.96 | 1700 |
| 2026-07-13 | 9.78 | $41.90 | 3414 |
| 2026-07-10 | 9.35 | $42.15 | 2900 |
| 2026-07-09 | 9.30 | $42.13 | 1103 |
| 2026-07-08 | 9.17 | $42.02 | 2800 |
| 2026-07-07 | 8.75 | $42.15 | 2620 |
| 2026-07-06 | 8.71 | $42.31 | 3231 |
| 2026-07-02 | 8.91 | $42.29 | 8300 |
| 2026-07-01 | 9.07 | $42.17 | 1706 |
| 2026-06-30 | 9.04 | $42.48 | 4440 |
| 2026-06-29 | 9.32 | $42.60 | 2100 |
| 2026-06-26 | 9.39 | $42.54 | 1300 |
| 2026-06-25 | 9.56 | $42.54 | 1800 |
| 2026-06-24 | 9.75 | $42.53 | 1418 |
| 2026-06-23 | 10.10 | $42.41 | 4600 |
| 2026-06-22 | 10.48 | $42.43 | 3126 |
| 2026-06-18 | 10.95 | $42.59 | 1648 |
| 2026-06-17 | 11.11 | $42.40 | 2038 |
| 2026-06-16 | 11.37 | $42.56 | 5223 |
| 2026-06-15 | 11.36 | $42.56 | 2223 |
| 2026-06-12 | 11.35 | $42.39 | 1900 |
| 2026-06-11 | 11.70 | $42.36 | 1500 |
| 2026-06-10 | 12.16 | $41.93 | 1323 |
| 2026-06-09 | 12.36 | $42.06 | 2017 |
| 2026-06-08 | 12.63 | $41.96 | 5400 |
| 2026-06-05 | 12.76 | $42.01 | 2417 |
| 2026-06-04 | 12.98 | $42.30 | 2100 |
| 2026-06-03 | 13.64 | $42.15 | 3108 |
| 2026-06-02 | 14.20 | $42.32 | 4100 |
| 2026-06-01 | 14.91 | $42.18 | 4831 |
| 2026-05-29 | 15.44 | $42.41 | 1500 |
| 2026-05-28 | 15.97 | $42.30 | 2924 |
| 2026-05-27 | 16.76 | $42.21 | 3910 |
| 2026-05-26 | 17.55 | $42.05 | 13900 |
| 2026-05-22 | 18.01 | $41.85 | 2400 |
| 2026-05-21 | 18.03 | $41.79 | 2700 |
| 2026-05-20 | 17.85 | $41.74 | 2100 |
| 2026-05-19 | 17.55 | $41.47 | 3700 |
| 2026-05-18 | 16.65 | $41.68 | 6528 |
| 2026-05-15 | 16.02 | $41.74 | 3500 |
| 2026-05-14 | 15.42 | $42.05 | 2058 |
| 2026-05-13 | 15.41 | $42.00 | 2700 |
| 2026-05-12 | 15.24 | $42.11 | 4744 |
| 2026-05-11 | 15.17 | $42.26 | 4400 |
| 2026-05-08 | 15.43 | $42.32 | 3200 |
| 2026-05-07 | 15.87 | $42.15 | 3700 |
| 2026-05-06 | 16.24 | $42.31 | 3700 |
| 2026-05-05 | 16.72 | $41.98 | 3314 |
| 2026-05-04 | 16.57 | $41.85 | 6200 |
| 2026-05-01 | 16.41 | $42.04 | 3224 |
| 2026-04-30 | 16.65 | $42.16 | 3615 |
| 2026-04-29 | 17.04 | $42.04 | 2200 |
| 2026-04-28 | 17.30 | $42.19 | 2400 |
| 2026-04-27 | 17.76 | $42.27 | 3000 |
| 2026-04-24 | 18.40 | $42.35 | 1744 |
| 2026-04-23 | 19.08 | $42.29 | 1600 |
| 2026-04-22 | 19.86 | $42.43 | 2025 |
| 2026-04-21 | 20.80 | $42.33 | 4800 |
| 2026-04-20 | 21.80 | $42.51 | 3549 |
| 2026-04-17 | 22.52 | $42.53 | 3845 |
| 2026-04-16 | 23.24 | $42.24 | 3329 |
| 2026-04-15 | 24.40 | $42.39 | 2000 |
| 2026-04-14 | 25.42 | $42.43 | 3116 |
| 2026-04-13 | 26.51 | $42.27 | 3500 |
| 2026-04-10 | 27.81 | $42.03 | 2034 |
| 2026-04-09 | 28.91 | $42.00 | 3247 |
| 2026-04-08 | 29.99 | $41.83 | 9743 |
| 2026-04-07 | 30.90 | $41.43 | 3500 |
| 2026-04-06 | 30.86 | $41.39 | 4137 |
| 2026-04-02 | 30.99 | $41.42 | 6101 |
| 2026-04-01 | 31.25 | $41.30 | 1700 |
| 2026-03-31 | 31.21 | $41.40 | 7312 |
| 2026-03-30 | 31.18 | $41.01 | 6236 |
| 2026-03-27 | 30.30 | $40.96 | 62237 |
| 2026-03-26 | 29.25 | $41.33 | 4700 |
| 2026-03-25 | 28.48 | $41.62 | 3901 |
| 2026-03-24 | 27.93 | $41.22 | 5123 |
| 2026-03-23 | 26.78 | $41.46 | 4715 |
| 2026-03-20 | 25.65 | $41.10 | 5930 |
| 2026-03-19 | 24.14 | $41.70 | 5505 |
| 2026-03-18 | 22.94 | $41.64 | 1408 |
| 2026-03-17 | 21.83 | $41.92 | 2816 |
| 2026-03-16 | 20.97 | $41.78 | 3633 |
| 2026-03-13 | 19.75 | $41.69 | 5200 |
| 2026-03-12 | 18.45 | $41.86 | 2419 |
| 2026-03-11 | 17.30 | $42.21 | 900 |
| 2026-03-10 | 16.56 | $42.33 | 1800 |
| 2026-03-09 | 15.96 | $42.29 | 5605 |
| 2026-03-06 | 14.83 | $42.19 | 4726 |
| 2026-03-05 | 13.92 | $42.53 | 2859 |
| 2026-03-04 | 13.39 | $42.66 | 2100 |
| 2026-03-03 | 13.26 | $42.57 | 9900 |
| 2026-03-02 | 12.78 | $42.73 | 4830 |
| 2026-02-27 | 13.06 | $43.13 | 2000 |
| 2026-02-26 | 12.53 | $43.08 | 3605 |
| 2026-02-25 | 12.05 | $43.11 | 3200 |
| 2026-02-24 | 11.28 | $43.06 | 2500 |
| 2026-02-23 | 10.61 | $43.13 | 112110 |
| 2026-02-20 | 9.85 | $43.00 | 2605 |
| 2026-02-19 | 9.71 | $43.03 | 5000 |
| 2026-02-18 | 9.56 | $43.01 | 2800 |
| 2026-02-17 | 9.16 | $43.00 | 4200 |
| 2026-02-13 | 8.74 | $42.99 | 4800 |
| 2026-02-12 | 8.32 | $42.90 | 1700 |
| 2026-02-11 | 8.34 | $42.77 | 2000 |
| 2026-02-10 | 8.69 | $42.78 | 3119 |
| 2026-02-09 | 8.87 | $42.67 | 4700 |
| 2026-02-06 | 9.23 | $42.61 | 4009 |
| 2026-02-05 | 9.32 | $42.55 | 4200 |
| 2026-02-04 | 9.24 | $42.41 | 2600 |
| 2026-02-03 | 8.73 | $42.39 | 4000 |
| 2026-02-02 | 8.20 | $42.41 | 6800 |
| 2026-01-30 | 7.74 | $42.62 | 2214 |
| 2026-01-29 | 7.86 | $42.62 | 3100 |
| 2026-01-28 | 7.91 | $42.62 | 5933 |
| 2026-01-27 | 8.22 | $42.64 | 2848 |
| 2026-01-26 | 8.57 | $42.66 | 3115 |
| 2026-01-23 | 9.00 | $42.61 | 2248 |
| 2026-01-22 | 9.28 | $42.53 | 4012 |
| 2026-01-21 | 9.31 | $42.48 | 13521 |
| 2026-01-20 | 9.19 | $42.13 | 30727 |
| 2026-01-16 | 8.53 | $42.51 | 2224 |
| 2026-01-15 | 8.89 | $42.54 | 4400 |
| 2026-01-14 | 9.30 | $42.51 | 5340 |
| 2026-01-13 | 9.59 | $42.44 | 4600 |
| 2026-01-12 | 9.67 | $42.44 | 15400 |
| 2026-01-09 | 9.76 | $42.52 | 7318 |
| 2026-01-08 | 10.14 | $42.39 | 5400 |
| 2026-01-07 | 10.02 | $42.44 | 5124 |
| 2026-01-06 | 10.15 | $42.50 | 4600 |
| 2026-01-05 | 10.44 | $42.54 | 17200 |
| 2026-01-02 | 10.75 | $42.46 | 5300 |
| 2025-12-31 | 10.88 | $42.45 | 1538 |
| 2025-12-30 | 11.06 | $42.74 | 2900 |
| 2025-12-29 | 11.07 | $42.79 | 3400 |
| 2025-12-26 | 11.13 | $42.74 | 3133 |
| 2025-12-24 | 11.17 | $42.77 | 1546 |
| 2025-12-23 | 11.29 | $42.65 | 3600 |
| 2025-12-22 | 11.65 | $42.65 | 2800 |
| 2025-12-19 | 11.87 | $42.64 | 2000 |
| 2025-12-18 | 12.09 | $42.73 | 2511 |
| 2025-12-17 | 12.15 | $42.56 | 3727 |
| 2025-12-16 | 12.63 | $42.68 | 2100 |
| 2025-12-15 | 12.76 | $42.59 | 2200 |
| 2025-12-12 | 13.09 | $42.53 | 2325 |
| 2025-12-11 | 13.63 | $42.53 | 1900 |
| 2025-12-10 | 14.05 | $42.51 | 1300 |
| 2025-12-09 | 14.73 | $42.39 | 2000 |
| 2025-12-08 | 15.24 | $42.42 | 4000 |
| 2025-12-05 | 15.97 | $42.58 | 1348 |
| 2025-12-04 | 16.41 | $42.65 | 2700 |
| 2025-12-03 | 16.88 | $42.72 | 4000 |
| 2025-12-02 | 17.19 | $42.62 | 4200 |
| 2025-12-01 | 17.90 | $42.45 | 2047 |
| 2025-11-28 | 18.76 | $42.80 | 1400 |
| 2025-11-26 | 18.81 | $42.79 | 1000 |
| 2025-11-25 | 18.90 | $42.73 | 1012 |
| 2025-11-24 | 19.15 | $42.67 | 3248 |
| 2025-11-21 | 19.52 | $42.58 | 2500 |
| 2025-11-20 | 20.21 | $42.51 | 1331 |
| 2025-11-19 | 20.92 | $42.57 | 1700 |
| 2025-11-18 | 21.50 | $42.53 | 4226 |
| 2025-11-17 | 22.25 | $42.57 | 2206 |
| 2025-11-14 | 22.75 | $42.54 | 949 |
| 2025-11-13 | 23.28 | $42.55 | 1400 |
| 2025-11-12 | 23.80 | $42.72 | 2700 |
| 2025-11-11 | 23.98 | $42.74 | 1014 |
| 2025-11-10 | 24.19 | $42.63 | 3200 |
| 2025-11-07 | 24.56 | $42.54 | 1308 |
| 2025-11-06 | 25.19 | $42.57 | 2544 |
| 2025-11-05 | 25.69 | $42.41 | 1703 |
| 2025-11-04 | 26.58 | $42.50 | 3144 |
| 2025-11-03 | 27.29 | $42.54 | 6447 |
| 2025-10-31 | 28.04 | $42.88 | 3906 |
| 2025-10-30 | 27.74 | $42.73 | 3800 |
| 2025-10-29 | 27.62 | $42.83 | 3600 |
| 2025-10-28 | 27.13 | $42.98 | 2114 |
| 2025-10-27 | 26.12 | $42.95 | 2033 |
| 2025-10-24 | 25.12 | $42.47 | 1300 |
| 2025-10-23 | 24.84 | $42.35 | 1500 |
| 2025-10-22 | 24.80 | $42.40 | 1100 |
| 2025-10-21 | 24.46 | $42.48 | 1541 |
| 2025-10-20 | 23.79 | $42.43 | 4833 |
| 2025-10-17 | 23.37 | $42.22 | 4331 |
| 2025-10-16 | 23.14 | $42.26 | 2600 |
| 2025-10-15 | 23.06 | $42.18 | 3100 |
| 2025-10-14 | 22.97 | $41.97 | 5717 |
| 2025-10-13 | 23.34 | $42.11 | 1600 |
| 2025-10-10 | 23.69 | $41.85 | 1517 |
| 2025-10-09 | 24.26 | $42.02 | 2441 |
| 2025-10-08 | 24.56 | $41.99 | 1300 |
| 2025-10-07 | 24.71 | $41.97 | 2200 |
| 2025-10-06 | 24.86 | $42.16 | 40800 |
| 2025-10-03 | 25.03 | $41.97 | 4109 |
| 2025-10-02 | 25.53 | $41.94 | 8745 |
| 2025-10-01 | 26.17 | $41.87 | 3807 |
| 2025-09-30 | 26.94 | $41.98 | 3116 |
| 2025-09-29 | 27.28 | $42.08 | 3000 |
| 2025-09-26 | 27.35 | $42.04 | 1400 |
| 2025-09-25 | 27.45 | $42.09 | 1209 |
| 2025-09-24 | 27.50 | $42.24 | 2426 |
| 2025-09-23 | 27.19 | $42.21 | 1500 |
| 2025-09-22 | 27.01 | $42.06 | 1500 |
| 2025-09-19 | 27.06 | $41.83 | 2300 |
| 2025-09-18 | 27.48 | $41.90 | 1900 |
| 2025-09-17 | 27.56 | $42.11 | 1900 |
| 2025-09-16 | 26.96 | $42.11 | 3200 |
| 2025-09-15 | 26.47 | $42.14 | 3645 |
| 2025-09-12 | 25.88 | $42.06 | 1733 |
| 2025-09-11 | 25.42 | $42.16 | 3334 |
| 2025-09-10 | 24.84 | $42.04 | 4700 |
| 2025-09-09 | 24.55 | $41.78 | 2801 |
| 2025-09-08 | 24.41 | $41.82 | 4000 |
| 2025-09-05 | 24.47 | $41.87 | 1609 |
| 2025-09-04 | 24.30 | $41.56 | 5900 |
| 2025-09-03 | 24.73 | $41.43 | 1300 |
| 2025-09-02 | 25.46 | $41.24 | 4200 |
| 2025-08-29 | 26.70 | $41.61 | 1525 |
| 2025-08-28 | 26.56 | $41.69 | 1317 |
| 2025-08-27 | 26.40 | $41.46 | 1248 |
| 2025-08-26 | 26.79 | $41.51 | 2230 |
| 2025-08-25 | 27.09 | $41.54 | 3500 |
| 2025-08-22 | 26.86 | $41.67 | 1440 |
| 2025-08-21 | 26.58 | $41.39 | 2300 |
| 2025-08-20 | 26.78 | $41.53 | 3901 |
| 2025-08-19 | 26.60 | $41.60 | 2226 |
| 2025-08-18 | 26.04 | $41.54 | 3120 |
| 2025-08-15 | 25.59 | $41.51 | 1505 |
| 2025-08-14 | 25.17 | $41.57 | 1935 |
| 2025-08-13 | 24.27 | $41.64 | 1408 |
| 2025-08-12 | 22.98 | $41.47 | 1616 |
| 2025-08-11 | 21.94 | $41.34 | 5500 |
| 2025-08-08 | 20.99 | $41.29 | 2046 |
| 2025-08-07 | 20.19 | $41.29 | 3840 |
| 2025-08-06 | 19.35 | $41.24 | 3317 |
| 2025-08-05 | 18.51 | $41.23 | 2300 |
| 2025-08-04 | 17.76 | $41.23 | 4123 |
| 2025-08-01 | 17.02 | $41.06 | 1335 |
| 2025-07-31 | 16.68 | $41.11 | 1600 |
| 2025-07-30 | 16.02 | $41.12 | 4900 |
| 2025-07-29 | 15.39 | $41.20 | 2805 |
| 2025-07-28 | 14.73 | $41.06 | 3115 |
| 2025-07-25 | 14.29 | $41.07 | 1100 |
| 2025-07-24 | 13.71 | $40.94 | 2400 |
| 2025-07-23 | 13.38 | $40.93 | 944 |
| 2025-07-22 | 13.13 | $40.94 | 1631 |
| 2025-07-21 | 12.87 | $40.83 | 1900 |
| 2025-07-18 | 12.66 | $40.71 | 1900 |
| 2025-07-17 | 12.90 | $40.61 | 1917 |
| 2025-07-16 | 13.39 | $40.58 | 2628 |
| 2025-07-15 | 13.97 | $40.56 | 2300 |
| 2025-07-14 | 14.40 | $40.69 | 1900 |
| 2025-07-11 | 14.60 | $40.65 | 2600 |
| 2025-07-10 | 14.81 | $40.86 | 3700 |
| 2025-07-09 | 14.72 | $40.89 | 2435 |
| 2025-07-08 | 14.51 | $40.64 | 2000 |
| 2025-07-07 | 14.77 | $40.81 | 5100 |
| 2025-07-03 | 14.58 | $40.96 | 2004 |
| 2025-07-02 | 14.05 | $40.91 | 10829 |
| 2025-07-01 | 13.68 | $40.89 | 4100 |
| 2025-06-30 | 13.23 | $41.01 | 2300 |
| 2025-06-27 | 12.37 | $40.83 | 1000 |
| 2025-06-26 | 11.81 | $40.85 | 2127 |
| 2025-06-25 | 11.22 | $40.74 | 4300 |
| 2025-06-24 | 10.81 | $40.76 | 2400 |
| 2025-06-23 | 10.39 | $40.52 | 6700 |
| 2025-06-20 | 10.43 | $40.43 | 3700 |
| 2025-06-18 | 10.63 | $40.40 | 4500 |
| 2025-06-17 | 10.76 | $40.44 | 5600 |
| 2025-06-16 | 10.92 | $40.39 | 4405 |
| 2025-06-13 | 11.09 | $40.36 | 2800 |
| 2025-06-12 | 11.41 | $40.57 | 1634 |
| 2025-06-11 | 11.44 | $40.49 | 3300 |
| 2025-06-10 | 11.64 | $40.38 | 2900 |
| 2025-06-09 | 12.06 | $40.20 | 7711 |
| 2025-06-06 | 12.64 | $40.17 | 11400 |
| 2025-06-05 | 13.17 | $40.23 | 8900 |
| 2025-06-04 | 13.86 | $40.31 | 10723 |
| 2025-06-03 | 14.49 | $40.18 | 9800 |
| 2025-06-02 | 14.99 | $40.03 | 15548 |
| 2025-05-30 | 15.19 | $40.27 | 6921 |
| 2025-05-29 | 15.78 | $40.30 | 10718 |
| 2025-05-28 | 16.38 | $40.15 | 11500 |
| 2025-05-27 | 16.80 | $40.12 | 8800 |
| 2025-05-23 | 17.35 | $39.87 | 3700 |
| 2025-05-22 | 17.39 | $39.83 | 3520 |
| 2025-05-21 | 17.28 | $39.71 | 4600 |
| 2025-05-20 | 17.19 | $40.07 | 3900 |
| 2025-05-19 | 17.58 | $40.09 | 4225 |
| 2025-05-16 | 17.90 | $40.07 | 2944 |
| 2025-05-15 | 18.58 | $40.01 | 2842 |
| 2025-05-14 | 19.09 | $39.84 | 1900 |
| 2025-05-13 | 19.48 | $39.99 | 3400 |
| 2025-05-12 | 20.13 | $39.95 | 4600 |
| 2025-05-09 | 20.67 | $39.78 | 7011 |
| 2025-05-08 | 20.97 | $39.74 | 18600 |
| 2025-05-07 | 21.28 | $39.89 | 3200 |
| 2025-05-06 | 21.71 | $39.75 | 3348 |
| 2025-05-05 | 21.81 | $39.57 | 4400 |
| 2025-05-02 | 21.64 | $39.67 | 15800 |
| 2025-05-01 | 21.55 | $39.72 | 1529 |
| 2025-04-30 | 21.52 | $40.33 | 1900 |
| 2025-04-29 | 22.06 | $40.42 | 4200 |
| 2025-04-28 | 22.78 | $40.33 | 3532 |
| 2025-04-25 | 23.36 | $40.30 | 12817 |
| 2025-04-24 | 23.94 | $40.16 | 8500 |
| 2025-04-23 | 24.31 | $39.70 | 1.2M |
| 2025-04-22 | 24.61 | $39.61 | 4800 |
| 2025-04-21 | 24.21 | $39.27 | 7700 |
| 2025-04-17 | 23.17 | $39.63 | 4407 |
| 2025-04-16 | 22.48 | $39.58 | 7000 |
| 2025-04-15 | 21.52 | $39.57 | 6446 |
| 2025-04-14 | 20.60 | $39.41 | 5900 |
| 2025-04-11 | 19.30 | $38.99 | 6906 |
| 2025-04-10 | 16.91 | $38.92 | 14200 |
| 2025-04-09 | 14.63 | $39.56 | 22100 |
| 2025-04-08 | 12.22 | $38.82 | 15828 |
| 2025-04-07 | 9.97 | $39.19 | 30710 |
| 2025-04-04 | 7.87 | $39.80 | 11400 |
| 2025-04-03 | 6.64 | $40.28 | 7531 |
| 2025-04-02 | 6.35 | $40.44 | 6900 |
| 2025-04-01 | 6.37 | $40.47 | 6200 |
| 2025-03-31 | 6.49 | $40.52 | 5839 |
| 2025-03-28 | 6.63 | $40.44 | 6100 |
| 2025-03-27 | 6.53 | $40.39 | 3200 |
| 2025-03-26 | 6.36 | $40.46 | 4700 |
| 2025-03-25 | 6.36 | $40.62 | 2422 |
| 2025-03-24 | 6.63 | $40.60 | 5140 |
| 2025-03-21 | 6.96 | $40.64 | 5100 |
| 2025-03-20 | 7.24 | $40.76 | 6427 |
| 2025-03-19 | 7.24 | $40.81 | 6900 |
| 2025-03-18 | 7.35 | $40.63 | 125536 |
| 2025-03-17 | 7.55 | $40.60 | 7033 |
| 2025-03-14 | 7.82 | $40.50 | 5517 |
| 2025-03-13 | 7.88 | $40.45 | 7600 |
| 2025-03-12 | 7.78 | $40.53 | 4207 |
| 2025-03-11 | 7.89 | $40.55 | 6916 |
| 2025-03-10 | 8.06 | $40.63 | 12700 |
| 2025-03-07 | 8.42 | $40.63 | 6214 |
| 2025-03-06 | 8.72 | $40.53 | 6101 |
| 2025-03-05 | 8.86 | $40.72 | 6100 |
| 2025-03-04 | 9.24 | $40.74 | 7427 |
| 2025-03-03 | 9.64 | $40.79 | 9100 |
| 2025-02-28 | 10.01 | $41.04 | 6901 |
| 2025-02-27 | 10.02 | $40.79 | 3500 |
| 2025-02-26 | 10.27 | $40.95 | 3931 |
| 2025-02-25 | 10.36 | $40.82 | 7700 |
| 2025-02-24 | 10.68 | $40.60 | 6100 |
| 2025-02-21 | 11.10 | $40.56 | 5108 |
| 2025-02-20 | 11.55 | $40.52 | 7911 |
| 2025-02-19 | 11.87 | $40.45 | 4608 |
| 2025-02-18 | 12.02 | $40.42 | 8221 |
| 2025-02-14 | 12.17 | $40.63 | 3500 |
| 2025-02-13 | 12.75 | $40.45 | 2217 |
| 2025-02-12 | 13.05 | $40.17 | 6100 |
| 2025-02-11 | 12.81 | $40.32 | 4419 |
| 2025-02-10 | 13.08 | $40.47 | 12733 |
| 2025-02-07 | 13.75 | $40.50 | 6600 |
| 2025-02-06 | 14.39 | $40.67 | 5900 |
| 2025-02-05 | 14.95 | $40.68 | 4701 |
| 2025-02-04 | 15.53 | $40.46 | 3333 |
| 2025-02-03 | 16.03 | $40.34 | 9100 |
| 2025-01-31 | 16.34 | $40.49 | 8317 |
| 2025-01-30 | 17.12 | $40.64 | 4900 |
| 2025-01-29 | 17.67 | $40.51 | 3800 |
| 2025-01-28 | 18.42 | $40.52 | 6001 |
| 2025-01-27 | 19.33 | $40.52 | 5205 |
| 2025-01-24 | 20.34 | $40.43 | 6826 |
| 2025-01-23 | 21.35 | $40.32 | 3412 |
| 2025-01-22 | 22.07 | $40.40 | 5023 |
| 2025-01-21 | 23.11 | $40.43 | 9200 |
| 2025-01-17 | 24.04 | $40.23 | 4900 |
| 2025-01-16 | 24.78 | $40.13 | 6129 |
| 2025-01-15 | 25.24 | $40.17 | 3716 |
| 2025-01-14 | 25.90 | $39.66 | 3839 |
| 2025-01-13 | 25.29 | $39.59 | 9600 |
| 2025-01-10 | 24.47 | $39.72 | 8332 |
| 2025-01-08 | 23.74 | $39.87 | 5842 |
| 2025-01-07 | 23.12 | $39.86 | 7237 |
| 2025-01-06 | 22.55 | $40.05 | 8100 |
| 2025-01-03 | 22.25 | $40.02 | 7900 |
| 2025-01-02 | 21.92 | $39.98 | 8100 |
| 2024-12-31 | 21.43 | $39.86 | 7800 |
| 2024-12-30 | 20.86 | $40.20 | 6900 |
| 2024-12-27 | 20.78 | $40.15 | 6000 |
| 2024-12-26 | 20.54 | $40.29 | 5011 |
| 2024-12-24 | 20.33 | $40.26 | 4200 |
| 2024-12-23 | 20.01 | $40.15 | 6700 |
| 2024-12-20 | 19.53 | $40.27 | 7200 |
| 2024-12-19 | 19.07 | $39.99 | 10900 |
| 2024-12-18 | 17.98 | $40.24 | 5400 |
| 2024-12-17 | 17.11 | $40.77 | 6641 |
| 2024-12-16 | 16.87 | $40.80 | 5100 |
| 2024-12-13 | 16.70 | $40.77 | 4100 |
| 2024-12-12 | 16.59 | $41.00 | 3306 |
| 2024-12-11 | 16.86 | $41.20 | 4807 |
| 2024-12-10 | 17.52 | $41.25 | 4139 |
| 2024-12-09 | 18.10 | $41.37 | 9200 |
| 2024-12-06 | 19.01 | $41.45 | 7940 |
| 2024-12-05 | 19.89 | $41.33 | 5300 |
| 2024-12-04 | 20.69 | $41.21 | 3504 |
| 2024-12-03 | 21.26 | $41.10 | 3500 |
| 2024-12-02 | 21.66 | $41.13 | 12000 |
| 2024-11-29 | 22.08 | $41.33 | 4340 |
| 2024-11-27 | 23.07 | $41.21 | 4922 |
| 2024-11-26 | 23.93 | $41.08 | 5544 |
| 2024-11-25 | 24.47 | $41.08 | 7300 |
| 2024-11-22 | 25.04 | $40.74 | 3900 |
| 2024-11-21 | 25.07 | $40.80 | 4903 |
| 2024-11-20 | 25.20 | $40.79 | 4408 |
| 2024-11-19 | 25.22 | $40.75 | 4322 |
| 2024-11-18 | 25.24 | $40.50 | 6100 |
| 2024-11-15 | 24.65 | $40.57 | 7029 |
| 2024-11-14 | 24.14 | $40.68 | 5700 |
| 2024-11-13 | 23.85 | $40.77 | 4525 |
| 2024-11-12 | 23.64 | $40.83 | 6908 |
| 2024-11-11 | 23.49 | $41.16 | 10034 |
| 2024-11-08 | 23.75 | $41.21 | 9918 |
| 2024-11-07 | 24.21 | $41.20 | 9200 |
| 2024-11-06 | 24.58 | $40.76 | 7339 |
| 2024-11-05 | 23.86 | $40.87 | 6720 |
| 2024-11-04 | 23.33 | $40.78 | 7100 |
| 2024-11-01 | 22.93 | $40.61 | 4508 |
| 2024-10-31 | 22.19 | $41.03 | 2900 |
| 2024-10-30 | 22.00 | $41.27 | 6505 |
| 2024-10-29 | 22.19 | $41.28 | 2900 |
| 2024-10-28 | 22.07 | $41.17 | 3800 |
| 2024-10-25 | 21.61 | $41.14 | 3000 |
| 2024-10-24 | 21.22 | $41.18 | 3700 |
| 2024-10-23 | 20.61 | $41.00 | 4318 |
| 2024-10-22 | 19.55 | $41.21 | 3148 |
| 2024-10-21 | 18.71 | $41.33 | 3900 |
| 2024-10-18 | 18.05 | $41.69 | 3504 |
| 2024-10-17 | 18.03 | $41.67 | 3300 |
| 2024-10-16 | 17.91 | $41.89 | 3600 |
| 2024-10-15 | 18.15 | $41.82 | 4500 |
| 2024-10-14 | 18.09 | $41.67 | 2932 |
| 2024-10-11 | 17.55 | $41.63 | 4200 |
| 2024-10-10 | 17.13 | $41.68 | 5103 |
| 2024-10-09 | 16.69 | $41.71 | 7200 |
| 2024-10-08 | 16.61 | $41.79 | 4900 |
| 2024-10-07 | 16.59 | $41.74 | 7317 |
| 2024-10-04 | 16.56 | $41.93 | 8000 |
| 2024-10-03 | 16.91 | $42.17 | 13103 |
| 2024-10-02 | 17.68 | $42.27 | 4136 |
| 2024-10-01 | 18.25 | $42.45 | 8900 |
| 2024-09-30 | 18.36 | $42.53 | 4928 |
| 2024-09-27 | 18.29 | $42.43 | 3812 |
| 2024-09-26 | 18.35 | $42.40 | 2700 |
| 2024-09-25 | 18.56 | $42.34 | 3820 |
| 2024-09-24 | 18.64 | $42.42 | 2542 |
| 2024-09-23 | 18.72 | $42.39 | 6935 |
| 2024-09-20 | 18.80 | $42.55 | 4800 |
| 2024-09-19 | 18.62 | $42.54 | 5625 |
| 2024-09-18 | 18.09 | $42.41 | 5214 |
| 2024-09-17 | 17.69 | $42.61 | 3434 |
| 2024-09-16 | 16.73 | $42.56 | 4200 |
| 2024-09-13 | 15.92 | $42.34 | 3535 |
| 2024-09-12 | 15.38 | $42.17 | 2748 |
| 2024-09-11 | 15.15 | $42.10 | 3146 |
| 2024-09-10 | 15.06 | $42.00 | 2300 |
| 2024-09-09 | 15.18 | $41.87 | 5848 |
| 2024-09-06 | 15.45 | $41.86 | 4900 |
| 2024-09-05 | 15.50 | $41.94 | 3726 |
| 2024-09-04 | 15.40 | $41.77 | 3417 |
| 2024-09-03 | 15.67 | $41.60 | 6500 |
| 2024-08-30 | 16.10 | $41.91 | 2346 |
| 2024-08-29 | 15.94 | $41.91 | 4123 |
| 2024-08-28 | 15.57 | $41.99 | 4748 |
| 2024-08-27 | 15.16 | $41.98 | 5500 |
| 2024-08-26 | 14.59 | $42.02 | 4347 |
| 2024-08-23 | 13.82 | $42.14 | 8600 |
| 2024-08-22 | 13.01 | $41.75 | 3900 |
| 2024-08-21 | 12.65 | $42.09 | 4115 |
| 2024-08-20 | 11.57 | $41.95 | 4515 |
| 2024-08-19 | 10.65 | $41.81 | 5732 |
| 2024-08-16 | 9.90 | $41.70 | 5433 |
| 2024-08-15 | 9.33 | $41.54 | 7600 |
| 2024-08-14 | 8.96 | $41.59 | 4812 |
| 2024-08-13 | 8.25 | $41.43 | 3100 |
| 2024-08-12 | 7.77 | $41.21 | 3506 |
| 2024-08-09 | 7.74 | $41.19 | 4700 |
| 2024-08-08 | 7.70 | $41.07 | 4900 |
| 2024-08-07 | 7.96 | $40.90 | 4300 |
| 2024-08-06 | 8.23 | $40.86 | 5603 |
| 2024-08-05 | 8.56 | $41.03 | 7800 |
| 2024-08-02 | 8.63 | $41.31 | 3902 |
| 2024-08-01 | 8.35 | $41.04 | 3700 |
| 2024-07-31 | 8.32 | $41.22 | 6000 |
| 2024-07-30 | 8.08 | $41.07 | 5300 |
| 2024-07-29 | 8.12 | $41.03 | 5500 |
| 2024-07-26 | 8.06 | $40.97 | 3900 |
| 2024-07-25 | 8.16 | $40.76 | 6104 |
| 2024-07-24 | 8.48 | $40.67 | 3616 |
| 2024-07-23 | 8.87 | $40.87 | 4427 |
| 2024-07-22 | 8.87 | $40.87 | 5200 |
| 2024-07-19 | 8.94 | $40.78 | 4426 |
| 2024-07-18 | 9.19 | $40.88 | 3100 |
| 2024-07-17 | 9.36 | $41.08 | 4300 |
| 2024-07-16 | 9.13 | $41.18 | 5038 |
| 2024-07-15 | 8.80 | $41.06 | 7211 |
| 2024-07-12 | 8.62 | $41.18 | 10209 |
| 2024-07-11 | 8.10 | $41.10 | 8500 |
| 2024-07-10 | 7.63 | $40.86 | 4700 |
| 2024-07-09 | 7.58 | $40.68 | 4606 |
| 2024-07-08 | 7.77 | $40.83 | 3743 |
| 2024-07-05 | 7.74 | $40.82 | 6801 |
| 2024-07-03 | 7.73 | $40.53 | 3034 |
| 2024-07-02 | 8.08 | $40.26 | 6300 |
| 2024-07-01 | 7.93 | $40.12 | 80801 |
| 2024-06-28 | 7.42 | $40.32 | 3900 |
| 2024-06-27 | 7.58 | $40.62 | 6400 |
| 2024-06-26 | 7.63 | $40.53 | 4600 |
| 2024-06-25 | 7.87 | $40.68 | 5007 |
| 2024-06-24 | 7.80 | $40.65 | 2947 |
| 2024-06-21 | 7.61 | $40.64 | 4846 |
| 2024-06-20 | 7.46 | $40.61 | 5300 |
| 2024-06-18 | 7.42 | $40.78 | 4900 |
| 2024-06-17 | 7.22 | $40.48 | 6731 |
| 2024-06-14 | 7.51 | $40.61 | 3447 |
| 2024-06-13 | 7.45 | $40.73 | 5146 |
| 2024-06-12 | 7.28 | $40.61 | 6700 |
| 2024-06-11 | 7.10 | $40.46 | 2400 |
| 2024-06-10 | 7.46 | $40.36 | 5617 |
| 2024-06-07 | 7.72 | $40.44 | 4426 |
| 2024-06-06 | 8.07 | $40.78 | 4600 |
| 2024-06-05 | 7.97 | $40.87 | 5200 |
| 2024-06-04 | 7.87 | $40.74 | 4219 |
| 2024-06-03 | 7.99 | $40.66 | 6139 |
| 2024-05-31 | 8.26 | $40.73 | 3904 |
| 2024-05-30 | 8.55 | $40.48 | 3927 |
| 2024-05-29 | 8.70 | $40.20 | 4100 |
| 2024-05-28 | 8.45 | $40.44 | 6800 |
| 2024-05-24 | 8.67 | $40.65 | 3000 |
| 2024-05-23 | 9.04 | $40.55 | 4800 |
| 2024-05-22 | 9.49 | $40.80 | 4903 |
| 2024-05-21 | 9.59 | $40.85 | 4423 |
| 2024-05-20 | 9.54 | $40.80 | 7000 |
| 2024-05-17 | 9.57 | $40.80 | 3613 |
| 2024-05-16 | 9.58 | $40.89 | 6400 |
| 2024-05-15 | 9.34 | $40.99 | 4500 |
| 2024-05-14 | 9.08 | $40.55 | 3748 |
| 2024-05-13 | 9.51 | $40.51 | 8321 |
| 2024-05-10 | 9.94 | $40.46 | 3900 |
| 2024-05-09 | 10.42 | $40.54 | 4719 |
| 2024-05-08 | 10.92 | $40.43 | 3906 |
| 2024-05-07 | 11.42 | $40.55 | 3700 |
| 2024-05-06 | 11.77 | $40.52 | 4919 |
| 2024-05-03 | 12.26 | $40.41 | 5100 |
| 2024-05-02 | 12.87 | $40.07 | 5126 |
| 2024-05-01 | 13.03 | $39.79 | 4447 |
| 2024-04-30 | 12.82 | $39.86 | 3327 |
| 2024-04-29 | 12.86 | $40.16 | 3200 |
| 2024-04-26 | 13.21 | $39.95 | 4122 |
| 2024-04-25 | 13.29 | $39.84 | 2822 |
| 2024-04-24 | 13.09 | $39.94 | 3912 |
| 2024-04-23 | 13.11 | $40.15 | 2400 |
| 2024-04-22 | 13.53 | $40.09 | 4700 |
| 2024-04-19 | 13.86 | $39.87 | 3324 |
| 2024-04-18 | 13.85 | $39.85 | 6144 |
| 2024-04-17 | 13.73 | $39.95 | 4527 |
| 2024-04-16 | 13.71 | $39.64 | 6100 |
| 2024-04-15 | 13.15 | $39.81 | 5616 |
| 2024-04-12 | 12.73 | $40.26 | 3800 |
| 2024-04-11 | 13.00 | $40.23 | 5200 |
| 2024-04-10 | 12.79 | $40.42 | 5100 |
| 2024-04-09 | 12.92 | $40.97 | 4837 |
| 2024-04-08 | 13.05 | $40.70 | 5118 |
| 2024-04-05 | 13.69 | $40.74 | 3429 |
| 2024-04-04 | 14.17 | $40.78 | 3920 |
| 2024-04-03 | 14.52 | $40.77 | 4906 |
| 2024-04-02 | 15.22 | $40.71 | 4929 |
| 2024-04-01 | 15.93 | $40.63 | 12049 |
| 2024-03-28 | 16.75 | $41.07 | 3700 |
| 2024-03-27 | 16.35 | $41.21 | 4000 |
| 2024-03-26 | 15.84 | $41.06 | 3100 |
| 2024-03-25 | 15.52 | $41.06 | 4800 |
| 2024-03-22 | 15.20 | $41.13 | 3900 |
| 2024-03-21 | 14.49 | $41.01 | 4600 |
| 2024-03-20 | 13.93 | $40.92 | 6707 |
| 2024-03-19 | 13.60 | $40.71 | 5945 |
| 2024-03-18 | 13.65 | $40.57 | 6600 |
| 2024-03-15 | 13.98 | $40.54 | 3320 |
| 2024-03-14 | 14.39 | $40.71 | 4748 |
| 2024-03-13 | 14.57 | $40.87 | 5129 |
| 2024-03-12 | 14.22 | $40.91 | 4917 |
| 2024-03-11 | 13.87 | $40.97 | 8100 |
| 2024-03-08 | 13.28 | $41.00 | 5000 |
| 2024-03-07 | 12.46 | $40.97 | 8112 |
| 2024-03-06 | 11.80 | $40.89 | 5000 |
| 2024-03-05 | 11.17 | $40.77 | 4400 |
| 2024-03-04 | 10.77 | $40.63 | 13100 |
| 2024-03-01 | 10.58 | $40.69 | 5200 |
| 2024-02-29 | 10.37 | $40.66 | 4201 |
| 2024-02-28 | 10.02 | $40.54 | 3600 |
| 2024-02-27 | 9.86 | $40.41 | 7946 |
| 2024-02-26 | 9.88 | $40.53 | 7000 |
| 2024-02-23 | 9.69 | $40.57 | 7737 |
| 2024-02-22 | 9.52 | $40.28 | 8200 |
| 2024-02-21 | 9.85 | $40.07 | 3504 |
| 2024-02-20 | 10.33 | $40.11 | 5738 |
| 2024-02-16 | 10.68 | $40.11 | 4634 |
| 2024-02-15 | 11.11 | $40.39 | 3414 |
| 2024-02-14 | 11.58 | $40.04 | 5239 |
| 2024-02-13 | 11.71 | $39.88 | 4000 |
| 2024-02-12 | 11.71 | $40.29 | 6308 |
| 2024-02-09 | 12.26 | $40.27 | 8410 |
| 2024-02-08 | 12.89 | $40.25 | 10511 |
| 2024-02-07 | 13.52 | $40.29 | 5000 |
| 2024-02-06 | 14.08 | $40.19 | 3900 |
| 2024-02-05 | 14.75 | $39.89 | 6500 |
| 2024-02-02 | 14.99 | $40.30 | 6646 |
| 2024-02-01 | 15.56 | $40.60 | 7600 |
| 2024-01-31 | 15.65 | $40.45 | 4414 |
| 2024-01-30 | 15.86 | $40.51 | 18300 |
| 2024-01-29 | 16.18 | $40.37 | 9448 |
| 2024-01-26 | 16.71 | $40.19 | 5108 |
| 2024-01-25 | 17.54 | $40.13 | 5000 |
| 2024-01-24 | 18.24 | $39.92 | 4843 |
| 2024-01-23 | 18.92 | $40.02 | 4142 |
| 2024-01-22 | 19.78 | $40.25 | 6138 |
| 2024-01-19 | 20.54 | $40.23 | 4309 |
| 2024-01-18 | 21.49 | $40.19 | 3610 |
| 2024-01-17 | 22.33 | $40.18 | 3300 |
| 2024-01-16 | 23.28 | $40.25 | 6700 |
| 2024-01-12 | 24.02 | $40.53 | 13648 |
| 2024-01-11 | 24.34 | $40.44 | 4900 |
| 2024-01-10 | 24.88 | $40.17 | 2600 |
| 2024-01-09 | 25.88 | $39.95 | 8400 |
| 2024-01-08 | 27.21 | $40.01 | 9603 |
| 2024-01-05 | 28.59 | $39.93 | 4900 |
| 2024-01-04 | 30.03 | $40.13 | 12318 |
| 2024-01-03 | 31.22 | $40.25 | 4333 |
| 2024-01-02 | 32.32 | $40.48 | 12500 |
| 2023-12-29 | 32.75 | $40.83 | 4400 |
| 2023-12-28 | 32.31 | $40.98 | 7200 |
| 2023-12-27 | 31.66 | $41.05 | 4200 |
| 2023-12-26 | 30.78 | $41.06 | 5100 |
| 2023-12-22 | 29.86 | $40.96 | 4245 |
| 2023-12-21 | 28.90 | $41.01 | 6621 |
| 2023-12-20 | 27.88 | $40.96 | 5700 |
| 2023-12-19 | 26.90 | $40.88 | 3420 |
| 2023-12-18 | 25.92 | $40.81 | 5223 |
| 2023-12-15 | 24.98 | $40.85 | 3400 |
| 2023-12-14 | 23.92 | $40.91 | 4206 |
| 2023-12-13 | 22.77 | $40.37 | 3600 |
| 2023-12-12 | 22.05 | $39.82 | 3100 |
| 2023-12-11 | 21.87 | $39.67 | 9141 |
| 2023-12-08 | 21.80 | $39.78 | 3700 |
| 2023-12-07 | 21.49 | $39.93 | 3300 |
| 2023-12-06 | 20.67 | $39.93 | 4425 |
| 2023-12-05 | 19.80 | $39.68 | 4300 |
| 2023-12-04 | 19.15 | $39.50 | 6334 |
| 2023-12-01 | 18.68 | $39.66 | 5417 |
| 2023-11-30 | 18.19 | $39.31 | 2926 |
| 2023-11-29 | 17.96 | $39.61 | 10800 |
| 2023-11-28 | 17.31 | $39.31 | 2438 |
| 2023-11-27 | 16.99 | $39.12 | 3000 |
| 2023-11-24 | 16.90 | $38.97 | 1926 |
| 2023-11-22 | 16.98 | $39.05 | 3600 |
| 2023-11-21 | 17.06 | $38.94 | 3635 |
| 2023-11-20 | 17.19 | $38.90 | 4000 |
| 2023-11-17 | 17.43 | $38.67 | 4800 |
| 2023-11-16 | 17.96 | $38.54 | 5541 |
| 2023-11-15 | 18.69 | $38.35 | 4003 |
| 2023-11-14 | 19.66 | $38.55 | 3842 |
| 2023-11-13 | 20.44 | $37.94 | 8507 |
| 2023-11-10 | 20.83 | $38.16 | 6642 |
| 2023-11-09 | 21.65 | $38.00 | 5000 |
| 2023-11-08 | 22.51 | $38.34 | 4800 |
| 2023-11-07 | 23.51 | $38.20 | 4700 |
| 2023-11-06 | 24.74 | $38.12 | 3900 |
| 2023-11-03 | 26.04 | $38.43 | 5300 |
| 2023-11-02 | 26.92 | $38.12 | 7229 |
| 2023-11-01 | 28.15 | $37.64 | 5406 |
| 2023-10-31 | 28.54 | $37.47 | 5545 |
| 2023-10-30 | 28.67 | $37.46 | 5444 |
| 2023-10-27 | 28.69 | $37.39 | 5905 |
| 2023-10-26 | 28.50 | $37.36 | 4209 |
| 2023-10-25 | 28.28 | $37.24 | 3900 |
| 2023-10-24 | 27.97 | $37.51 | 7306 |
| 2023-10-23 | 27.90 | $37.36 | 6500 |
| 2023-10-20 | 27.57 | $37.11 | 3303 |
| 2023-10-19 | 26.62 | $36.95 | 5144 |
| 2023-10-18 | 25.63 | $37.14 | 4519 |
| 2023-10-17 | 24.76 | $37.43 | 2500 |
| 2023-10-16 | 24.09 | $37.59 | 8700 |
| 2023-10-13 | 23.55 | $37.68 | 3118 |
| 2023-10-12 | 23.10 | $37.60 | 3938 |
| 2023-10-11 | 22.62 | $37.91 | 4229 |
| 2023-10-10 | 22.38 | $37.66 | 3831 |
| 2023-10-09 | 21.88 | $37.55 | 5942 |
| 2023-10-06 | 20.92 | $37.40 | 3047 |
| 2023-10-05 | 19.63 | $37.48 | 3800 |
| 2023-10-04 | 18.53 | $37.45 | 4600 |
| 2023-10-03 | 17.23 | $37.29 | 6848 |
| 2023-10-02 | 15.85 | $37.71 | 15100 |
| 2023-09-29 | 14.81 | $38.27 | 5719 |
| 2023-09-28 | 14.34 | $38.30 | 8540 |
| 2023-09-27 | 13.48 | $38.22 | 8100 |
| 2023-09-26 | 12.77 | $38.33 | 11605 |
| 2023-09-25 | 12.22 | $38.59 | 3804 |
| 2023-09-22 | 11.99 | $38.79 | 4536 |
| 2023-09-21 | 12.09 | $38.66 | 4635 |
| 2023-09-20 | 11.87 | $39.03 | 4100 |
| 2023-09-19 | 12.31 | $39.01 | 2500 |
| 2023-09-18 | 12.28 | $39.05 | 4600 |
| 2023-09-15 | 12.26 | $39.03 | 1904 |
| 2023-09-14 | 12.30 | $39.14 | 3418 |
| 2023-09-13 | 12.53 | $39.12 | 4700 |
| 2023-09-12 | 12.75 | $39.05 | 3900 |
| 2023-09-11 | 12.76 | $39.04 | 10600 |
| 2023-09-08 | 12.79 | $39.09 | 3338 |
| 2023-09-07 | 12.94 | $39.08 | 4515 |
| 2023-09-06 | 12.93 | $38.91 | 6009 |
| 2023-09-05 | 12.65 | $38.98 | 8500 |
| 2023-09-01 | 12.47 | $39.33 | 3400 |
| 2023-08-31 | 12.70 | $39.64 | 2200 |
| 2023-08-30 | 13.15 | $39.68 | 2800 |
| 2023-08-29 | 13.59 | $39.74 | 3839 |
| 2023-08-28 | 14.05 | $39.41 | 5000 |
| 2023-08-25 | 14.46 | $39.32 | 3400 |
| 2023-08-24 | 14.86 | $39.30 | 3200 |
| 2023-08-23 | 15.37 | $39.48 | 7300 |
| 2023-08-22 | 15.91 | $38.91 | 3700 |
| 2023-08-21 | 15.41 | $38.84 | 7709 |
| 2023-08-18 | 14.87 | $39.02 | 4000 |
| 2023-08-17 | 14.61 | $38.99 | 3900 |
| 2023-08-16 | 14.13 | $39.08 | 5100 |
| 2023-08-15 | 13.79 | $39.13 | 3114 |
| 2023-08-14 | 13.50 | $39.46 | 3202 |
| 2023-08-11 | 13.64 | $39.69 | 2934 |
| 2023-08-10 | 14.10 | $39.84 | 4700 |
| 2023-08-09 | 14.82 | $39.94 | 6100 |
| 2023-08-08 | 15.40 | $39.88 | 4800 |
| 2023-08-07 | 15.92 | $39.82 | 6300 |
| 2023-08-04 | 16.41 | $39.94 | 4300 |
| 2023-08-03 | 16.92 | $39.43 | 3800 |
| 2023-08-02 | 16.70 | $39.76 | 5800 |
| 2023-08-01 | 16.85 | $40.08 | 5227 |
| 2023-07-31 | 17.59 | $40.62 | 4705 |
| 2023-07-28 | 17.70 | $40.53 | 2918 |
| 2023-07-27 | 18.02 | $40.20 | 2249 |
| 2023-07-26 | 18.36 | $40.51 | 3740 |
| 2023-07-25 | 18.17 | $40.41 | 3700 |
| 2023-07-24 | 18.13 | $40.46 | 3200 |
| 2023-07-21 | 17.88 | $40.42 | 3009 |
| 2023-07-20 | 17.90 | $40.29 | 4132 |
| 2023-07-19 | 18.04 | $40.58 | 5100 |
| 2023-07-18 | 17.50 | $40.62 | 3646 |
| 2023-07-17 | 17.01 | $40.42 | 9100 |
| 2023-07-14 | 16.64 | $40.37 | 3100 |
| 2023-07-13 | 16.35 | $40.58 | 4032 |
| 2023-07-12 | 15.85 | $40.15 | 7800 |
| 2023-07-11 | 16.03 | $39.68 | 3000 |
| 2023-07-10 | 16.54 | $39.43 | 5521 |
| 2023-07-07 | 16.45 | $39.31 | 4602 |
| 2023-07-06 | 16.27 | $39.36 | 2700 |
| 2023-07-05 | 16.15 | $39.86 | 8831 |
| 2023-07-03 | 16.77 | $40.04 | 4500 |
| 2023-06-30 | 16.82 | $40.18 | 5900 |
| 2023-06-29 | 16.60 | $39.95 | 2500 |
| 2023-06-28 | 16.81 | $40.22 | 3721 |
| 2023-06-27 | 16.26 | $40.21 | 5000 |
| 2023-06-26 | 15.48 | $40.20 | 4000 |
| 2023-06-23 | 14.69 | $40.16 | 4243 |
| 2023-06-22 | 14.02 | $40.12 | 4533 |
| 2023-06-21 | 13.32 | $40.25 | 5100 |
| 2023-06-20 | 12.58 | $40.13 | 4600 |
| 2023-06-16 | 11.90 | $40.11 | 7326 |
| 2023-06-15 | 11.26 | $40.22 | 6332 |
| 2023-06-14 | 10.43 | $40.06 | 6118 |
| 2023-06-13 | 9.83 | $39.96 | 6600 |
| 2023-06-12 | 9.20 | $40.01 | 5839 |
| 2023-06-09 | 9.17 | $39.83 | 4601 |
| 2023-06-08 | 9.43 | $39.84 | 4949 |
| 2023-06-07 | 9.86 | $39.65 | 4300 |
| 2023-06-06 | 10.33 | $39.87 | 3400 |
| 2023-06-05 | 10.68 | $39.75 | 4036 |
| 2023-06-02 | 11.21 | $39.66 | 8220 |
| 2023-06-01 | 11.65 | $39.67 | 7300 |
| 2023-05-31 | 11.97 | $39.60 | 3100 |
| 2023-05-30 | 12.15 | $39.64 | 3400 |
| 2023-05-26 | 12.34 | $39.34 | 3300 |
| 2023-05-25 | 11.87 | $39.21 | 3600 |
| 2023-05-24 | 11.28 | $39.33 | 40023 |
| 2023-05-23 | 10.94 | $39.40 | 2100 |
| 2023-05-22 | 10.38 | $39.37 | 5700 |
| 2023-05-19 | 9.80 | $39.44 | 3200 |
| 2023-05-18 | 9.27 | $39.41 | 3000 |
| 2023-05-17 | 8.66 | $39.53 | 2500 |
| 2023-05-16 | 8.23 | $39.56 | 3500 |
| 2023-05-15 | 7.81 | $39.68 | 4033 |
| 2023-05-12 | 7.56 | $39.86 | 3700 |
| 2023-05-11 | 7.62 | $40.15 | 3100 |
| 2023-05-10 | 7.96 | $39.97 | 3620 |
| 2023-05-09 | 8.16 | $39.79 | 3900 |
| 2023-05-08 | 8.01 | $39.83 | 7100 |
| 2023-05-05 | 7.89 | $39.99 | 2500 |
| 2023-05-04 | 7.94 | $39.93 | 3947 |
| 2023-05-03 | 8.04 | $40.11 | 4000 |
| 2023-05-02 | 8.41 | $39.99 | 4100 |
| 2023-05-01 | 8.49 | $39.83 | 4517 |
| 2023-04-28 | 8.57 | $40.40 | 2900 |
| 2023-04-27 | 8.55 | $39.98 | 1425 |
| 2023-04-26 | 8.73 | $40.00 | 3600 |
| 2023-04-25 | 8.96 | $40.13 | 4100 |
| 2023-04-24 | 9.37 | $39.87 | 4124 |
| 2023-04-21 | 9.23 | $39.80 | 6425 |
| 2023-04-20 | 9.06 | $39.85 | 3742 |
| 2023-04-19 | 9.01 | $39.89 | 3526 |
| 2023-04-18 | 9.01 | $40.05 | 3400 |
| 2023-04-17 | 9.28 | $40.03 | 6700 |
| 2023-04-14 | 9.56 | $40.28 | 3200 |
| 2023-04-13 | 9.86 | $40.39 | 4238 |
| 2023-04-12 | 9.82 | $40.36 | 6425 |
| 2023-04-11 | 9.87 | $40.26 | 5421 |
| 2023-04-10 | 10.08 | $40.31 | 8400 |
| 2023-04-06 | 10.30 | $40.47 | 3600 |
| 2023-04-05 | 10.05 | $40.49 | 3500 |
| 2023-04-04 | 9.78 | $40.54 | 7310 |
| 2023-04-03 | 9.52 | $40.50 | 6346 |
| 2023-03-31 | 9.31 | $40.56 | 5500 |
| 2023-03-30 | 9.07 | $40.29 | 6500 |
| 2023-03-29 | 9.13 | $40.07 | 7124 |
| 2023-03-28 | 9.50 | $39.83 | 3900 |
| 2023-03-27 | 9.94 | $39.99 | 3842 |
| 2023-03-24 | 10.28 | $40.09 | 2808 |
| 2023-03-23 | 10.53 | $40.31 | 4700 |
| 2023-03-22 | 10.62 | $40.15 | 7025 |
| 2023-03-21 | 10.77 | $39.81 | 2718 |
| 2023-03-20 | 11.13 | $39.57 | 3014 |
| 2023-03-17 | 11.32 | $39.57 | 4427 |
| 2023-03-16 | 11.59 | $39.85 | 3220 |
| 2023-03-15 | 12.11 | $39.80 | 4000 |
| 2023-03-14 | 12.28 | $39.74 | 3500 |
| 2023-03-13 | 12.65 | $39.87 | 7919 |
| 2023-03-10 | 13.17 | $39.87 | 5329 |
| 2023-03-09 | 13.39 | $39.59 | 4026 |
| 2023-03-08 | 13.45 | $39.61 | 8110 |
| 2023-03-07 | 13.51 | $39.68 | 4500 |
| 2023-03-06 | 13.67 | $39.88 | 3100 |
| 2023-03-03 | 14.08 | $40.01 | 5008 |
| 2023-03-02 | 14.52 | $39.50 | 5732 |
| 2023-03-01 | 14.11 | $39.63 | 5700 |
| 2023-02-28 | 13.96 | $39.97 | 5300 |
| 2023-02-27 | 14.05 | $40.15 | 4200 |
| 2023-02-24 | 14.40 | $39.96 | 3808 |
| 2023-02-23 | 14.61 | $40.32 | 3316 |
| 2023-02-22 | 15.02 | $39.72 | 2900 |
| 2023-02-21 | 14.84 | $39.57 | 5326 |
| 2023-02-17 | 14.52 | $40.13 | 2700 |
| 2023-02-16 | 14.63 | $40.19 | 5507 |
| 2023-02-15 | 14.96 | $40.34 | 6900 |
| 2023-02-14 | 15.37 | $40.45 | 23000 |
| 2023-02-13 | 15.90 | $40.39 | 5500 |
| 2023-02-10 | 16.39 | $40.41 | 4500 |
| 2023-02-09 | 16.90 | $40.74 | 6600 |
| 2023-02-08 | 17.74 | $40.98 | 5900 |
| 2023-02-07 | 18.41 | $41.04 | 5200 |
| 2023-02-06 | 19.09 | $40.93 | 4900 |
| 2023-02-03 | 19.97 | $41.50 | 4700 |
| 2023-02-02 | 20.24 | $42.05 | 7010 |
| 2023-02-01 | 19.87 | $41.86 | 3900 |
| 2023-01-31 | 19.78 | $41.37 | 5847 |
| 2023-01-30 | 20.22 | $41.16 | 5812 |
| 2023-01-27 | 20.67 | $41.65 | 5240 |
| 2023-01-26 | 20.48 | $41.76 | 5502 |
| 2023-01-25 | 20.28 | $41.74 | 5400 |
| 2023-01-24 | 20.08 | $41.70 | 2900 |
| 2023-01-23 | 19.90 | $41.63 | 4700 |
| 2023-01-20 | 19.76 | $41.62 | 4830 |
| 2023-01-19 | 19.63 | $41.75 | 4445 |
| 2023-01-18 | 19.36 | $41.84 | 5502 |
| 2023-01-17 | 18.85 | $41.40 | 4700 |
| 2023-01-13 | 18.70 | $41.41 | 3313 |
| 2023-01-12 | 18.26 | $41.50 | 9100 |
| 2023-01-11 | 17.79 | $41.07 | 2600 |
| 2023-01-10 | 17.59 | $40.58 | 3200 |
| 2023-01-09 | 17.83 | $40.83 | 4700 |
| 2023-01-06 | 17.78 | $40.90 | 4038 |
| 2023-01-05 | 17.75 | $40.24 | 4921 |
| 2023-01-04 | 18.32 | $40.52 | 6200 |
| 2023-01-03 | 18.61 | $40.13 | 6542 |
| 2022-12-30 | 19.22 | $39.90 | 3000 |
| 2022-12-29 | 20.14 | $40.14 | 4125 |
| 2022-12-28 | 20.92 | $39.84 | 4800 |
| 2022-12-27 | 21.82 | $39.99 | 3600 |
| 2022-12-23 | 22.61 | $40.39 | 5112 |
| 2022-12-22 | 23.00 | $40.69 | 3500 |
| 2022-12-21 | 23.15 | $40.88 | 4819 |
| 2022-12-20 | 23.12 | $40.32 | 5425 |
| 2022-12-19 | 23.50 | $40.53 | 3503 |
| 2022-12-16 | 23.56 | $40.74 | 6848 |
| 2022-12-15 | 23.44 | $40.99 | 5100 |
| 2022-12-14 | 22.98 | $41.17 | 5918 |
| 2022-12-13 | 22.37 | $41.20 | 5017 |
| 2022-12-12 | 21.58 | $40.76 | 6037 |
| 2022-12-09 | 21.32 | $40.74 | 2926 |
| 2022-12-08 | 21.04 | $40.98 | 2705 |
| 2022-12-07 | 20.51 | $41.07 | 2200 |
| 2022-12-06 | 20.00 | $40.46 | 3201 |
| 2022-12-05 | 19.86 | $40.60 | 8900 |
| 2022-12-02 | 19.39 | $41.21 | 7133 |
| 2022-12-01 | 18.66 | $41.35 | 20418 |
| 2022-11-30 | 17.88 | $40.74 | 3939 |
| 2022-11-29 | 17.44 | $40.35 | 3726 |
| 2022-11-28 | 17.27 | $40.15 | 3608 |
| 2022-11-25 | 17.13 | $40.26 | 2000 |
| 2022-11-23 | 16.85 | $40.24 | 6400 |
| 2022-11-22 | 16.55 | $39.96 | 7507 |
| 2022-11-21 | 16.48 | $39.62 | 5314 |
| 2022-11-18 | 16.62 | $39.53 | 3200 |
| 2022-11-17 | 16.87 | $39.44 | 7600 |
| 2022-11-16 | 17.16 | $39.81 | 3400 |
| 2022-11-15 | 17.10 | $39.83 | 14047 |
| 2022-11-14 | 17.04 | $39.20 | 4400 |
| 2022-11-11 | 17.30 | $39.52 | 4343 |
| 2022-11-10 | 17.45 | $39.52 | 4000 |
| 2022-11-09 | 17.63 | $37.77 | 4620 |
| 2022-11-08 | 18.19 | $38.26 | 6500 |
| 2022-11-07 | 19.05 | $37.95 | 7735 |
| 2022-11-04 | 19.64 | $37.97 | 6000 |
| 2022-11-03 | 20.18 | $37.33 | 16549 |
| 2022-11-02 | 20.24 | $37.50 | 20700 |
| 2022-11-01 | 20.67 | $37.84 | 5800 |
| 2022-10-31 | 21.24 | $37.24 | 5300 |
| 2022-10-28 | 21.42 | $37.77 | 3228 |
| 2022-10-27 | 21.98 | $37.76 | 4200 |
| 2022-10-26 | 22.65 | $37.58 | 14700 |
| 2022-10-25 | 23.28 | $37.30 | 5220 |
| 2022-10-24 | 23.46 | $36.58 | 8600 |
| 2022-10-21 | 22.87 | $36.62 | 10700 |
| 2022-10-20 | 22.25 | $36.24 | 10700 |
| 2022-10-19 | 21.72 | $36.59 | 9300 |
| 2022-10-18 | 21.40 | $37.20 | 10113 |
| 2022-10-17 | 21.31 | $36.82 | 92605 |
| 2022-10-14 | 21.21 | $37.11 | 811600 |
| 2022-10-13 | 21.10 | $36.85 | 1900 |
| 2022-10-12 | 20.27 | $37.04 | 1800 |
| 2022-10-11 | 19.69 | $37.02 | 593106 |
| 2022-10-10 | 19.07 | $37.15 | 2237 |
| 2022-10-07 | 18.49 | $37.32 | 2600 |
| 2022-10-06 | 18.02 | $37.79 | 3249 |
| 2022-10-05 | 17.82 | $37.94 | 3433 |
| 2022-10-04 | 17.64 | $38.43 | 3509 |
| 2022-10-03 | 17.79 | $37.75 | 4700 |
| 2022-09-30 | 17.41 | $37.37 | 3800 |
| 2022-09-29 | 16.44 | $37.39 | 4000 |
| 2022-09-28 | 15.33 | $37.89 | 4000 |
| 2022-09-27 | 14.21 | $37.02 | 6115 |
| 2022-09-26 | 12.82 | $37.60 | 8204 |
| 2022-09-23 | 11.61 | $38.57 | 7400 |
| 2022-09-22 | 10.87 | $39.03 | 4700 |
| 2022-09-21 | 10.47 | $39.31 | 2100 |
| 2022-09-20 | 10.37 | $39.38 | 5521 |
| 2022-09-19 | 10.19 | $39.72 | 3800 |
| 2022-09-16 | 10.15 | $39.58 | 3100 |
| 2022-09-15 | 10.07 | $39.84 | 3016 |
| 2022-09-14 | 10.25 | $39.81 | 2025 |
| 2022-09-13 | 10.33 | $39.85 | 2500 |
| 2022-09-12 | 10.44 | $40.53 | 2245 |
| 2022-09-09 | 10.87 | $40.49 | 2505 |
| 2022-09-08 | 11.34 | $40.26 | 3239 |
| 2022-09-07 | 11.63 | $40.20 | 2200 |
| 2022-09-06 | 11.89 | $39.58 | 3600 |
| 2022-09-02 | 11.79 | $39.99 | 3000 |
| 2022-09-01 | 11.92 | $39.79 | 3515 |
| 2022-08-31 | 11.61 | $40.13 | 2100 |
| 2022-08-30 | 11.72 | $40.48 | 3445 |
| 2022-08-29 | 12.09 | $40.56 | 4043 |
| 2022-08-26 | 12.57 | $40.82 | 2300 |
| 2022-08-25 | 13.17 | $41.40 | 2900 |
| 2022-08-24 | 13.49 | $40.97 | 2300 |
| 2022-08-23 | 14.04 | $40.99 | 3200 |
| 2022-08-22 | 14.66 | $40.35 | 1924 |
| 2022-08-19 | 15.01 | $40.79 | 6643 |
| 2022-08-18 | 15.72 | $41.43 | 1900 |
| 2022-08-17 | 16.17 | $41.53 | 2200 |
| 2022-08-16 | 16.62 | $42.00 | 2100 |
| 2022-08-15 | 16.61 | $42.39 | 2318 |
| 2022-08-12 | 16.15 | $42.57 | 2500 |
| 2022-08-11 | 15.65 | $42.16 | 3138 |
| 2022-08-10 | 15.14 | $42.32 | 1600 |
| 2022-08-09 | 14.80 | $41.60 | 1233 |
| 2022-08-08 | 14.90 | $42.20 | 3400 |
| 2022-08-05 | 14.60 | $41.57 | 1518 |
| 2022-08-04 | 14.74 | $41.72 | 2600 |
| 2022-08-03 | 14.62 | $41.61 | 2100 |
| 2022-08-02 | 14.60 | $40.88 | 3600 |
| 2022-08-01 | 14.94 | $41.35 | 2743 |
| 2022-07-29 | 14.96 | $41.50 | 1400 |
| 2022-07-28 | 14.70 | $41.32 | 2234 |
| 2022-07-27 | 14.61 | $40.73 | 3400 |
| 2022-07-26 | 14.98 | $40.18 | 7202 |
| 2022-07-25 | 15.70 | $40.57 | 8700 |
| 2022-07-22 | 16.21 | $40.50 | 11600 |
| 2022-07-21 | 16.79 | $40.10 | 8900 |
| 2022-07-20 | 17.57 | $39.86 | 8527 |
| 2022-07-19 | 18.17 | $39.49 | 10114 |
| 2022-07-18 | 18.43 | $39.01 | 12800 |
| 2022-07-15 | 18.47 | $38.97 | 19924 |
| 2022-07-14 | 18.30 | $38.59 | 18600 |
| 2022-07-13 | 17.91 | $39.23 | 14400 |
| 2022-07-12 | 17.61 | $39.36 | 341000 |
| 2022-07-11 | 17.65 | $39.62 | 7847 |
| 2022-07-08 | 17.95 | $40.00 | 5632 |
| 2022-07-07 | 18.42 | $40.19 | 4319 |
| 2022-07-06 | 19.21 | $40.13 | 4900 |
| 2022-07-05 | 20.03 | $40.46 | 5418 |
| 2022-07-01 | 20.98 | $40.68 | 3628 |
| 2022-06-30 | 21.91 | $40.32 | 16222 |
| 2022-06-29 | 23.03 | $40.18 | 4803 |
| 2022-06-28 | 23.96 | $40.12 | 8600 |
| 2022-06-27 | 24.96 | $40.45 | 4800 |
| 2022-06-24 | 26.23 | $40.97 | 10100 |
| 2022-06-23 | 27.22 | $40.93 | 9815 |
| 2022-06-22 | 28.41 | $40.68 | 6100 |
| 2022-06-21 | 29.75 | $40.67 | 7718 |
| 2022-06-17 | 31.17 | $40.78 | 9139 |
| 2022-06-16 | 32.66 | $40.50 | 10100 |
| 2022-06-15 | 34.35 | $41.50 | 11043 |
| 2022-06-14 | 36.06 | $40.26 | 12338 |
| 2022-06-13 | 37.56 | $40.17 | 13300 |
| 2022-06-10 | 39.09 | $41.37 | 8409 |
| 2022-06-09 | 40.65 | $42.12 | 18407 |
| 2022-06-08 | 41.66 | $42.49 | 11600 |
| 2022-06-07 | 42.38 | $42.90 | 17106 |
| 2022-06-06 | 42.92 | $42.70 | 11709 |
| 2022-06-03 | 43.48 | $43.20 | 11033 |
| 2022-06-02 | 43.69 | $43.61 | 10600 |
| 2022-06-01 | 43.92 | $43.08 | 7300 |
| 2022-05-31 | 44.21 | $43.38 | 11800 |
| 2022-05-27 | 44.37 | $43.74 | 12424 |
| 2022-05-26 | 44.26 | $43.48 | 9800 |
| 2022-05-25 | 44.28 | $43.31 | 6809 |
| 2022-05-24 | 44.41 | $42.90 | 12213 |
| 2022-05-23 | 44.67 | $42.73 | 15700 |
| 2022-05-20 | 45.02 | $42.46 | 12600 |
| 2022-05-19 | 45.49 | $42.12 | 5000 |
| 2022-05-18 | 46.02 | $41.99 | 9800 |
| 2022-05-17 | 46.59 | $42.28 | 26106 |
| 2022-05-16 | 47.00 | $42.15 | 7800 |
| 2022-05-13 | 47.43 | $42.33 | 8900 |
| 2022-05-12 | 47.82 | $42.36 | 8700 |
| 2022-05-11 | 48.25 | $42.35 | 7000 |
| 2022-05-10 | 48.66 | $42.25 | 8827 |
| 2022-05-09 | 49.11 | $41.97 | 26400 |
| 2022-05-06 | 49.60 | $42.40 | 3802 |
| 2022-05-05 | 49.83 | $42.92 | 2900 |
| 2022-05-04 | 49.79 | $43.53 | 2620 |
| 2022-05-03 | 49.75 | $42.90 | 5800 |
| 2022-05-02 | 49.80 | $42.96 | 2024 |
| 2022-04-29 | 49.84 | $43.20 | 6000 |
| 2022-04-28 | 49.77 | $43.94 | 3233 |
| 2022-04-27 | 49.42 | $43.80 | 18100 |
| 2022-04-26 | 49.08 | $43.88 | 4900 |
| 2022-04-25 | 48.66 | $44.22 | 1448 |
| 2022-04-22 | 48.20 | $43.85 | 3602 |
| 2022-04-21 | 47.75 | $44.22 | 4531 |
| 2022-04-20 | 47.08 | $44.57 | 6240 |
| 2022-04-19 | 46.28 | $44.31 | 7200 |
| 2022-04-18 | 45.45 | $44.52 | 2900 |
| 2022-04-14 | 44.53 | $44.54 | 2847 |
| 2022-04-13 | 43.55 | $44.94 | 2200 |
| 2022-04-12 | 42.36 | $44.83 | 3830 |
| 2022-04-11 | 41.10 | $44.72 | 1821 |
| 2022-04-08 | 39.79 | $45.27 | 2845 |
| 2022-04-07 | 38.24 | $45.59 | 3600 |
| 2022-04-06 | 36.53 | $45.91 | 10736 |
| 2022-04-05 | 34.74 | $45.90 | 3700 |
| 2022-04-04 | 32.72 | $46.61 | 13339 |
| 2022-04-01 | 30.46 | $46.38 | 1802 |
| 2022-03-31 | 28.09 | $46.34 | 1500 |
| 2022-03-30 | 25.60 | $46.33 | 4800 |
| 2022-03-29 | 22.98 | $46.24 | 14700 |
| 2022-03-28 | 20.19 | $45.91 | 5544 |
| 2022-03-25 | 17.27 | $45.33 | 13219 |
| 2022-03-24 | 14.20 | $45.45 | 3700 |
| 2022-03-23 | 10.98 | $45.26 | 5700 |
| 2022-03-22 | 7.59 | $45.30 | 3900 |
| 2022-03-21 | 3.99 | $45.39 | 3826 |
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