Is Sprott Physical Gold and Silver Trust (CEF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Sprott Physical Gold and Silver Trust (CEF) research center and poll results.
AMEX : CEF
Sprott Physical Gold and Silver Trust
$39.48 USD
$0.47 (1.2%)
- Volume
- 561.97K
- Average Volume
- 719.08K
- Market Capitalization
- $7.3B
- P/E Ratio
- 1.86
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $61.38
- Year Low
- $30.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
40.66
2026-07-17
Close Price
$39.48
Vol: 562300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.65
Average
24.69
Maximum
53.23
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.66 | $39.48 | 562300 |
| 2026-07-16 | 40.87 | $39.01 | 649430 |
| 2026-07-15 | 41.17 | $40.04 | 478714 |
| 2026-07-14 | 41.42 | $40.32 | 536944 |
| 2026-07-13 | 41.58 | $39.74 | 733100 |
| 2026-07-10 | 41.75 | $41.08 | 907229 |
| 2026-07-09 | 41.77 | $41.08 | 344128 |
| 2026-07-08 | 41.86 | $40.51 | 924817 |
| 2026-07-07 | 42.04 | $41.18 | 478900 |
| 2026-07-06 | 42.19 | $41.94 | 519525 |
| 2026-07-02 | 42.44 | $41.33 | 655103 |
| 2026-07-01 | 42.69 | $40.34 | 503165 |
| 2026-06-30 | 43.03 | $40.23 | 515926 |
| 2026-06-29 | 43.36 | $39.89 | 535730 |
| 2026-06-26 | 43.75 | $40.41 | 994697 |
| 2026-06-25 | 44.09 | $39.80 | 1.1M |
| 2026-06-24 | 44.44 | $39.31 | 1.6M |
| 2026-06-23 | 44.86 | $41.32 | 856400 |
| 2026-06-22 | 45.16 | $42.80 | 961553 |
| 2026-06-18 | 45.42 | $43.29 | 702200 |
| 2026-06-17 | 45.64 | $43.69 | 1.1M |
| 2026-06-16 | 45.79 | $45.04 | 341800 |
| 2026-06-15 | 45.94 | $45.02 | 860442 |
| 2026-06-12 | 46.09 | $43.55 | 795200 |
| 2026-06-11 | 46.43 | $43.28 | 1.3M |
| 2026-06-10 | 46.86 | $41.44 | 1.2M |
| 2026-06-09 | 47.38 | $42.89 | 1.3M |
| 2026-06-08 | 47.83 | $44.09 | 1.4M |
| 2026-06-05 | 48.14 | $44.13 | 1.5M |
| 2026-06-04 | 48.42 | $46.85 | 516252 |
| 2026-06-03 | 48.54 | $46.33 | 677017 |
| 2026-06-02 | 48.57 | $47.15 | 450931 |
| 2026-06-01 | 48.55 | $46.94 | 976266 |
| 2026-05-29 | 48.60 | $47.66 | 409744 |
| 2026-05-28 | 48.59 | $47.29 | 361728 |
| 2026-05-27 | 48.55 | $46.68 | 312303 |
| 2026-05-26 | 48.58 | $47.70 | 240645 |
| 2026-05-22 | 48.61 | $47.33 | 457300 |
| 2026-05-21 | 48.67 | $47.95 | 226500 |
| 2026-05-20 | 48.69 | $47.72 | 262700 |
| 2026-05-19 | 48.76 | $46.70 | 483300 |
| 2026-05-18 | 48.84 | $48.17 | 327808 |
| 2026-05-15 | 48.93 | $47.88 | 456200 |
| 2026-05-14 | 49.07 | $50.43 | 839200 |
| 2026-05-13 | 49.03 | $51.91 | 485220 |
| 2026-05-12 | 48.92 | $51.86 | 677311 |
| 2026-05-11 | 48.82 | $51.87 | 715342 |
| 2026-05-08 | 48.64 | $50.32 | 492018 |
| 2026-05-07 | 48.55 | $49.71 | 724711 |
| 2026-05-06 | 48.48 | $49.14 | 445100 |
| 2026-05-05 | 48.42 | $47.01 | 239620 |
| 2026-05-04 | 48.42 | $46.76 | 790439 |
| 2026-05-01 | 48.43 | $47.90 | 270212 |
| 2026-04-30 | 48.39 | $47.52 | 536376 |
| 2026-04-29 | 48.43 | $46.45 | 700730 |
| 2026-04-28 | 48.50 | $47.20 | 801400 |
| 2026-04-27 | 48.40 | $48.36 | 1.0M |
| 2026-04-24 | 48.24 | $48.57 | 326044 |
| 2026-04-23 | 47.98 | $48.31 | 775235 |
| 2026-04-22 | 47.85 | $49.12 | 800414 |
| 2026-04-21 | 47.61 | $48.23 | 1.7M |
| 2026-04-20 | 47.40 | $50.01 | 992810 |
| 2026-04-17 | 47.12 | $50.70 | 923904 |
| 2026-04-16 | 46.91 | $49.61 | 789600 |
| 2026-04-15 | 46.87 | $49.72 | 1.3M |
| 2026-04-14 | 46.92 | $49.93 | 630500 |
| 2026-04-13 | 46.99 | $48.17 | 389669 |
| 2026-04-10 | 47.14 | $48.52 | 375413 |
| 2026-04-09 | 47.36 | $48.43 | 993458 |
| 2026-04-08 | 47.63 | $47.82 | 608945 |
| 2026-04-07 | 47.97 | $47.16 | 493007 |
| 2026-04-06 | 48.30 | $46.95 | 327200 |
| 2026-04-02 | 48.61 | $47.05 | 400731 |
| 2026-04-01 | 48.87 | $48.34 | 569505 |
| 2026-03-31 | 49.09 | $47.72 | 632306 |
| 2026-03-30 | 49.33 | $45.20 | 436009 |
| 2026-03-27 | 49.87 | $45.29 | 662829 |
| 2026-03-26 | 50.43 | $43.36 | 1.2M |
| 2026-03-25 | 50.99 | $45.73 | 1.3M |
| 2026-03-24 | 51.42 | $44.30 | 1.0M |
| 2026-03-23 | 51.91 | $44.03 | 1.5M |
| 2026-03-20 | 52.46 | $44.32 | 1.9M |
| 2026-03-19 | 52.89 | $46.56 | 1.9M |
| 2026-03-18 | 53.09 | $48.82 | 1.0M |
| 2026-03-17 | 53.15 | $50.72 | 403300 |
| 2026-03-16 | 53.03 | $51.36 | 580092 |
| 2026-03-13 | 52.98 | $51.18 | 941835 |
| 2026-03-12 | 52.88 | $52.80 | 545649 |
| 2026-03-11 | 52.89 | $53.87 | 499530 |
| 2026-03-10 | 52.78 | $54.68 | 650033 |
| 2026-03-09 | 52.66 | $53.80 | 527937 |
| 2026-03-06 | 52.42 | $53.12 | 505931 |
| 2026-03-05 | 52.12 | $52.15 | 844425 |
| 2026-03-04 | 52.08 | $52.86 | 593546 |
| 2026-03-03 | 51.97 | $52.47 | 969800 |
| 2026-03-02 | 51.75 | $55.99 | 1.4M |
| 2026-02-27 | 51.43 | $56.39 | 533700 |
| 2026-02-26 | 51.57 | $54.64 | 608201 |
| 2026-02-25 | 51.80 | $54.27 | 919346 |
| 2026-02-24 | 52.00 | $54.08 | 725100 |
| 2026-02-23 | 52.24 | $55.08 | 1.0M |
| 2026-02-20 | 52.34 | $53.00 | 1.3M |
| 2026-02-19 | 52.44 | $50.51 | 662287 |
| 2026-02-18 | 52.59 | $50.11 | 820200 |
| 2026-02-17 | 52.77 | $48.23 | 616229 |
| 2026-02-13 | 52.94 | $50.31 | 731441 |
| 2026-02-12 | 53.05 | $49.27 | 1.3M |
| 2026-02-11 | 53.23 | $53.02 | 1.1M |
| 2026-02-10 | 53.13 | $51.60 | 1.8M |
| 2026-02-09 | 53.07 | $52.22 | 2.2M |
| 2026-02-06 | 52.90 | $49.02 | 1.4M |
| 2026-02-05 | 52.85 | $47.11 | 2.2M |
| 2026-02-04 | 52.92 | $51.33 | 1.7M |
| 2026-02-03 | 52.82 | $50.80 | 3.0M |
| 2026-02-02 | 52.68 | $48.00 | 6.4M |
| 2026-01-30 | 52.58 | $49.63 | 10.2M |
| 2026-01-29 | 52.39 | $59.21 | 5.0M |
| 2026-01-28 | 51.79 | $59.11 | 4.0M |
| 2026-01-27 | 51.16 | $58.39 | 3.8M |
| 2026-01-26 | 50.69 | $58.85 | 5.5M |
| 2026-01-23 | 50.10 | $57.04 | 2.3M |
| 2026-01-22 | 49.62 | $55.01 | 2.8M |
| 2026-01-21 | 49.18 | $53.61 | 1.6M |
| 2026-01-20 | 48.74 | $53.69 | 2.6M |
| 2026-01-16 | 48.28 | $51.55 | 2.6M |
| 2026-01-15 | 47.94 | $52.44 | 1.9M |
| 2026-01-14 | 47.51 | $52.94 | 1.9M |
| 2026-01-13 | 47.06 | $50.96 | 1.8M |
| 2026-01-12 | 46.68 | $50.43 | 2.5M |
| 2026-01-09 | 46.34 | $48.83 | 1.8M |
| 2026-01-08 | 46.03 | $48.01 | 1.4M |
| 2026-01-07 | 45.76 | $48.50 | 1.8M |
| 2026-01-06 | 45.42 | $49.48 | 1.9M |
| 2026-01-05 | 45.04 | $47.84 | 2.1M |
| 2026-01-02 | 44.73 | $46.14 | 1.5M |
| 2025-12-31 | 44.52 | $45.80 | 1.6M |
| 2025-12-30 | 44.33 | $47.22 | 1.8M |
| 2025-12-29 | 44.07 | $46.40 | 2.2M |
| 2025-12-26 | 43.82 | $48.97 | 1.4M |
| 2025-12-24 | 43.38 | $47.20 | 928600 |
| 2025-12-23 | 42.99 | $47.41 | 1.8M |
| 2025-12-22 | 42.59 | $46.14 | 814692 |
| 2025-12-19 | 42.21 | $44.90 | 773926 |
| 2025-12-18 | 41.90 | $44.42 | 1.0M |
| 2025-12-17 | 41.63 | $44.71 | 1.1M |
| 2025-12-16 | 41.34 | $43.83 | 708233 |
| 2025-12-15 | 41.07 | $43.96 | 908624 |
| 2025-12-12 | 40.82 | $43.32 | 1.6M |
| 2025-12-11 | 40.65 | $43.63 | 1.3M |
| 2025-12-10 | 40.48 | $42.77 | 962600 |
| 2025-12-09 | 40.31 | $42.53 | 518152 |
| 2025-12-08 | 40.13 | $41.65 | 591004 |
| 2025-12-05 | 39.92 | $41.92 | 815546 |
| 2025-12-04 | 39.68 | $41.64 | 546915 |
| 2025-12-03 | 39.45 | $42.03 | 761900 |
| 2025-12-02 | 39.18 | $42.01 | 899061 |
| 2025-12-01 | 38.94 | $41.92 | 1.1M |
| 2025-11-28 | 38.71 | $41.44 | 936300 |
| 2025-11-26 | 38.51 | $40.11 | 556000 |
| 2025-11-25 | 38.34 | $39.37 | 593005 |
| 2025-11-24 | 38.20 | $39.43 | 554123 |
| 2025-11-21 | 38.06 | $38.53 | 745927 |
| 2025-11-20 | 38.03 | $38.80 | 938280 |
| 2025-11-19 | 37.99 | $39.04 | 694429 |
| 2025-11-18 | 37.93 | $38.89 | 677200 |
| 2025-11-17 | 37.88 | $38.38 | 1.1M |
| 2025-11-14 | 38.01 | $39.00 | 1.0M |
| 2025-11-13 | 38.04 | $39.99 | 3.0M |
| 2025-11-12 | 38.09 | $40.21 | 1.1M |
| 2025-11-11 | 38.09 | $39.32 | 1.5M |
| 2025-11-10 | 38.10 | $38.88 | 1.8M |
| 2025-11-07 | 38.14 | $37.39 | 822900 |
| 2025-11-06 | 38.19 | $37.20 | 1.2M |
| 2025-11-05 | 38.23 | $37.15 | 1.0M |
| 2025-11-04 | 38.30 | $36.51 | 1.3M |
| 2025-11-03 | 38.37 | $37.22 | 916400 |
| 2025-10-31 | 38.40 | $37.27 | 880400 |
| 2025-10-30 | 38.39 | $37.45 | 1.2M |
| 2025-10-29 | 38.36 | $36.75 | 866440 |
| 2025-10-28 | 38.37 | $36.53 | 1.3M |
| 2025-10-27 | 38.37 | $36.69 | 1.4M |
| 2025-10-24 | 38.37 | $37.92 | 778196 |
| 2025-10-23 | 38.27 | $38.09 | 993429 |
| 2025-10-22 | 38.14 | $37.83 | 1.8M |
| 2025-10-21 | 38.01 | $37.90 | 2.2M |
| 2025-10-20 | 37.88 | $40.86 | 1.1M |
| 2025-10-17 | 37.61 | $39.60 | 2.3M |
| 2025-10-16 | 37.36 | $41.12 | 1.1M |
| 2025-10-15 | 37.01 | $40.19 | 1.7M |
| 2025-10-14 | 36.70 | $39.48 | 2.3M |
| 2025-10-13 | 36.46 | $39.64 | 903905 |
| 2025-10-10 | 36.20 | $38.47 | 2.4M |
| 2025-10-09 | 35.99 | $37.92 | 2.0M |
| 2025-10-08 | 35.79 | $38.57 | 2.0M |
| 2025-10-07 | 35.55 | $37.80 | 722594 |
| 2025-10-06 | 35.35 | $37.85 | 891712 |
| 2025-10-03 | 35.15 | $37.23 | 833200 |
| 2025-10-02 | 34.96 | $36.71 | 1.0M |
| 2025-10-01 | 34.77 | $36.93 | 689200 |
| 2025-09-30 | 34.59 | $36.69 | 723000 |
| 2025-09-29 | 34.40 | $36.54 | 664500 |
| 2025-09-26 | 34.19 | $35.88 | 3.0M |
| 2025-09-25 | 33.98 | $35.61 | 575500 |
| 2025-09-24 | 33.78 | $35.14 | 469904 |
| 2025-09-23 | 33.59 | $35.42 | 990300 |
| 2025-09-22 | 33.39 | $35.39 | 1.5M |
| 2025-09-19 | 33.19 | $34.66 | 748844 |
| 2025-09-18 | 33.00 | $34.06 | 464573 |
| 2025-09-17 | 32.85 | $34.10 | 1.7M |
| 2025-09-16 | 32.67 | $34.54 | 729733 |
| 2025-09-15 | 32.49 | $34.53 | 517867 |
| 2025-09-12 | 32.31 | $34.15 | 610848 |
| 2025-09-11 | 32.16 | $33.96 | 566200 |
| 2025-09-10 | 32.02 | $33.88 | 1.6M |
| 2025-09-09 | 31.88 | $33.70 | 597400 |
| 2025-09-08 | 31.74 | $33.82 | 879921 |
| 2025-09-05 | 31.62 | $33.40 | 971026 |
| 2025-09-04 | 31.52 | $33.08 | 877260 |
| 2025-09-03 | 31.42 | $33.22 | 1.4M |
| 2025-09-02 | 31.32 | $32.99 | 1.4M |
| 2025-08-29 | 31.21 | $32.23 | 706445 |
| 2025-08-28 | 31.13 | $31.77 | 733266 |
| 2025-08-27 | 31.05 | $31.51 | 793906 |
| 2025-08-26 | 30.98 | $31.47 | 552500 |
| 2025-08-25 | 30.94 | $31.32 | 244000 |
| 2025-08-22 | 30.91 | $31.42 | 451137 |
| 2025-08-21 | 30.88 | $30.94 | 263213 |
| 2025-08-20 | 30.90 | $30.96 | 329313 |
| 2025-08-19 | 30.93 | $30.59 | 341564 |
| 2025-08-18 | 30.99 | $30.88 | 539200 |
| 2025-08-15 | 31.02 | $30.99 | 288419 |
| 2025-08-14 | 31.02 | $30.98 | 332902 |
| 2025-08-13 | 31.01 | $31.27 | 613700 |
| 2025-08-12 | 30.99 | $31.01 | 460978 |
| 2025-08-11 | 30.97 | $30.95 | 613698 |
| 2025-08-08 | 30.97 | $31.45 | 642500 |
| 2025-08-07 | 30.95 | $31.42 | 688028 |
| 2025-08-06 | 30.90 | $31.10 | 1.0M |
| 2025-08-05 | 30.86 | $31.08 | 585501 |
| 2025-08-04 | 30.81 | $30.87 | 441588 |
| 2025-08-01 | 30.79 | $30.67 | 413332 |
| 2025-07-31 | 30.78 | $30.12 | 392012 |
| 2025-07-30 | 30.80 | $30.06 | 589200 |
| 2025-07-29 | 30.81 | $30.73 | 340207 |
| 2025-07-28 | 30.78 | $30.67 | 477261 |
| 2025-07-25 | 30.74 | $30.86 | 649978 |
| 2025-07-24 | 30.72 | $31.33 | 339506 |
| 2025-07-23 | 30.67 | $31.54 | 476126 |
| 2025-07-22 | 30.60 | $31.78 | 385726 |
| 2025-07-21 | 30.53 | $31.48 | 403500 |
| 2025-07-18 | 30.48 | $30.95 | 309427 |
| 2025-07-17 | 30.46 | $30.89 | 400975 |
| 2025-07-16 | 30.46 | $30.86 | 767100 |
| 2025-07-15 | 30.45 | $30.65 | 409809 |
| 2025-07-14 | 30.46 | $30.89 | 868026 |
| 2025-07-11 | 30.45 | $31.06 | 513029 |
| 2025-07-10 | 30.42 | $30.48 | 378414 |
| 2025-07-09 | 30.40 | $30.20 | 354736 |
| 2025-07-08 | 30.40 | $30.19 | 319000 |
| 2025-07-07 | 30.39 | $30.45 | 296910 |
| 2025-07-03 | 30.38 | $30.45 | 261705 |
| 2025-07-02 | 30.35 | $30.56 | 355000 |
| 2025-07-01 | 30.32 | $30.26 | 356200 |
| 2025-06-30 | 30.31 | $30.10 | 410710 |
| 2025-06-27 | 30.26 | $29.82 | 334901 |
| 2025-06-26 | 30.23 | $30.40 | 459355 |
| 2025-06-25 | 30.16 | $30.33 | 333109 |
| 2025-06-24 | 30.11 | $30.12 | 398000 |
| 2025-06-23 | 30.08 | $30.53 | 473900 |
| 2025-06-20 | 30.01 | $30.37 | 531943 |
| 2025-06-18 | 29.96 | $30.63 | 558717 |
| 2025-06-17 | 29.88 | $30.87 | 670990 |
| 2025-06-16 | 29.76 | $30.64 | 543600 |
| 2025-06-13 | 29.63 | $30.91 | 898200 |
| 2025-06-12 | 29.52 | $30.66 | 807499 |
| 2025-06-11 | 29.39 | $30.37 | 661540 |
| 2025-06-10 | 29.31 | $30.17 | 348417 |
| 2025-06-09 | 29.23 | $30.21 | 547200 |
| 2025-06-06 | 29.18 | $29.94 | 513645 |
| 2025-06-05 | 29.13 | $30.19 | 727632 |
| 2025-06-04 | 29.09 | $29.99 | 499617 |
| 2025-06-03 | 29.09 | $29.91 | 494502 |
| 2025-06-02 | 29.06 | $30.09 | 708819 |
| 2025-05-30 | 28.97 | $29.06 | 646654 |
| 2025-05-29 | 28.94 | $29.26 | 328623 |
| 2025-05-28 | 28.93 | $29.04 | 398500 |
| 2025-05-27 | 28.94 | $29.18 | 390018 |
| 2025-05-23 | 28.95 | $29.60 | 550693 |
| 2025-05-22 | 28.93 | $29.07 | 455209 |
| 2025-05-21 | 28.96 | $29.35 | 584300 |
| 2025-05-20 | 28.96 | $29.05 | 696673 |
| 2025-05-19 | 28.98 | $28.45 | 674700 |
| 2025-05-16 | 29.06 | $28.18 | 878429 |
| 2025-05-15 | 29.12 | $28.54 | 693057 |
| 2025-05-14 | 29.17 | $28.09 | 559400 |
| 2025-05-13 | 29.20 | $28.78 | 440714 |
| 2025-05-12 | 29.19 | $28.61 | 805080 |
| 2025-05-09 | 29.19 | $29.22 | 421100 |
| 2025-05-08 | 29.12 | $28.97 | 584888 |
| 2025-05-07 | 29.04 | $29.40 | 511810 |
| 2025-05-06 | 28.89 | $29.98 | 434100 |
| 2025-05-05 | 28.70 | $29.19 | 773388 |
| 2025-05-02 | 28.57 | $28.42 | 716900 |
| 2025-05-01 | 28.53 | $28.46 | 604343 |
| 2025-04-30 | 28.52 | $28.99 | 466330 |
| 2025-04-29 | 28.48 | $29.20 | 611904 |
| 2025-04-28 | 28.44 | $29.52 | 505449 |
| 2025-04-25 | 28.37 | $29.17 | 693733 |
| 2025-04-24 | 28.32 | $29.59 | 689304 |
| 2025-04-23 | 28.22 | $29.35 | 1.4M |
| 2025-04-22 | 28.13 | $29.53 | 1.6M |
| 2025-04-21 | 28.02 | $30.02 | 750500 |
| 2025-04-17 | 27.90 | $29.35 | 951700 |
| 2025-04-16 | 27.83 | $29.50 | 1.2M |
| 2025-04-15 | 27.76 | $28.69 | 478943 |
| 2025-04-14 | 27.72 | $28.55 | 421821 |
| 2025-04-11 | 27.69 | $28.62 | 823600 |
| 2025-04-10 | 27.64 | $27.97 | 732373 |
| 2025-04-09 | 27.62 | $27.37 | 1.5M |
| 2025-04-08 | 27.61 | $26.40 | 1.5M |
| 2025-04-07 | 27.64 | $26.18 | 1.4M |
| 2025-04-04 | 27.66 | $26.52 | 1.9M |
| 2025-04-03 | 27.67 | $27.61 | 866920 |
| 2025-04-02 | 27.63 | $28.32 | 458607 |
| 2025-04-01 | 27.56 | $28.22 | 509610 |
| 2025-03-31 | 27.48 | $28.41 | 607925 |
| 2025-03-28 | 27.38 | $28.08 | 635441 |
| 2025-03-27 | 27.27 | $28.06 | 558400 |
| 2025-03-26 | 27.18 | $27.61 | 349102 |
| 2025-03-25 | 27.13 | $27.64 | 519803 |
| 2025-03-24 | 27.08 | $27.35 | 1.3M |
| 2025-03-21 | 27.07 | $27.60 | 580000 |
| 2025-03-20 | 27.04 | $27.92 | 678310 |
| 2025-03-19 | 27.00 | $28.03 | 552624 |
| 2025-03-18 | 26.95 | $28.02 | 792903 |
| 2025-03-17 | 26.90 | $27.81 | 716943 |
| 2025-03-14 | 26.84 | $27.66 | 628330 |
| 2025-03-13 | 26.80 | $27.68 | 797384 |
| 2025-03-12 | 26.75 | $27.14 | 696376 |
| 2025-03-11 | 26.72 | $26.96 | 639205 |
| 2025-03-10 | 26.71 | $26.48 | 587092 |
| 2025-03-07 | 26.71 | $26.77 | 385326 |
| 2025-03-06 | 26.69 | $26.81 | 438200 |
| 2025-03-05 | 26.68 | $26.89 | 583697 |
| 2025-03-04 | 26.65 | $26.65 | 653000 |
| 2025-03-03 | 26.61 | $26.34 | 778800 |
| 2025-02-28 | 26.59 | $26.02 | 587436 |
| 2025-02-27 | 26.58 | $26.19 | 1.3M |
| 2025-02-26 | 26.53 | $26.67 | 384697 |
| 2025-02-25 | 26.46 | $26.60 | 775848 |
| 2025-02-24 | 26.39 | $27.07 | 460303 |
| 2025-02-21 | 26.30 | $26.99 | 523200 |
| 2025-02-20 | 26.22 | $27.13 | 406614 |
| 2025-02-19 | 26.13 | $27.09 | 460509 |
| 2025-02-18 | 26.04 | $27.09 | 669500 |
| 2025-02-14 | 25.93 | $26.55 | 537743 |
| 2025-02-13 | 25.87 | $26.88 | 502624 |
| 2025-02-12 | 25.77 | $26.65 | 709119 |
| 2025-02-11 | 25.68 | $26.59 | 656149 |
| 2025-02-10 | 25.57 | $26.76 | 698625 |
| 2025-02-07 | 25.48 | $26.41 | 647045 |
| 2025-02-06 | 25.40 | $26.47 | 353800 |
| 2025-02-05 | 25.31 | $26.49 | 528378 |
| 2025-02-04 | 25.20 | $26.32 | 508100 |
| 2025-02-03 | 25.09 | $25.92 | 941101 |
| 2025-01-31 | 25.00 | $25.84 | 535100 |
| 2025-01-30 | 24.90 | $25.85 | 741337 |
| 2025-01-29 | 24.79 | $25.32 | 371800 |
| 2025-01-28 | 24.72 | $25.26 | 389300 |
| 2025-01-27 | 24.65 | $25.05 | 564800 |
| 2025-01-24 | 24.60 | $25.42 | 254605 |
| 2025-01-23 | 24.52 | $25.25 | 545736 |
| 2025-01-22 | 24.46 | $25.37 | 487700 |
| 2025-01-21 | 24.37 | $25.32 | 285918 |
| 2025-01-17 | 24.30 | $24.94 | 560616 |
| 2025-01-16 | 24.26 | $25.20 | 273005 |
| 2025-01-15 | 24.23 | $25.04 | 320300 |
| 2025-01-14 | 24.19 | $24.68 | 229396 |
| 2025-01-13 | 24.20 | $24.47 | 835032 |
| 2025-01-10 | 24.24 | $25.06 | 1.3M |
| 2025-01-08 | 24.24 | $24.75 | 1.5M |
| 2025-01-07 | 24.24 | $24.59 | 1.8M |
| 2025-01-06 | 24.24 | $24.29 | 2.1M |
| 2025-01-03 | 24.25 | $24.11 | 228100 |
| 2025-01-02 | 24.28 | $24.24 | 439700 |
| 2024-12-31 | 24.30 | $23.76 | 243644 |
| 2024-12-30 | 24.33 | $23.66 | 454572 |
| 2024-12-27 | 24.38 | $23.84 | 311402 |
| 2024-12-26 | 24.40 | $24.05 | 366000 |
| 2024-12-24 | 24.42 | $23.94 | 260302 |
| 2024-12-23 | 24.43 | $23.93 | 230383 |
| 2024-12-20 | 24.49 | $23.99 | 1.0M |
| 2024-12-19 | 24.53 | $23.63 | 1.2M |
| 2024-12-18 | 24.58 | $23.73 | 573643 |
| 2024-12-17 | 24.62 | $24.33 | 318900 |
| 2024-12-16 | 24.62 | $24.41 | 305851 |
| 2024-12-13 | 24.59 | $24.38 | 489600 |
| 2024-12-12 | 24.57 | $24.77 | 448295 |
| 2024-12-11 | 24.52 | $25.32 | 506659 |
| 2024-12-10 | 24.46 | $25.07 | 383844 |
| 2024-12-09 | 24.42 | $24.79 | 1.7M |
| 2024-12-06 | 24.42 | $24.50 | 367883 |
| 2024-12-05 | 24.46 | $24.58 | 555133 |
| 2024-12-04 | 24.46 | $24.70 | 319600 |
| 2024-12-03 | 24.51 | $24.58 | 322100 |
| 2024-12-02 | 24.57 | $24.40 | 346957 |
| 2024-11-29 | 24.63 | $24.62 | 123225 |
| 2024-11-27 | 24.68 | $24.31 | 353383 |
| 2024-11-26 | 24.78 | $24.36 | 429641 |
| 2024-11-25 | 24.89 | $24.27 | 624700 |
| 2024-11-22 | 24.98 | $25.08 | 588400 |
| 2024-11-21 | 25.02 | $24.73 | 499600 |
| 2024-11-20 | 25.09 | $24.60 | 721337 |
| 2024-11-19 | 25.15 | $24.55 | 486551 |
| 2024-11-18 | 25.24 | $24.38 | 803346 |
| 2024-11-15 | 25.32 | $23.87 | 418815 |
| 2024-11-14 | 25.41 | $23.92 | 1.2M |
| 2024-11-13 | 25.48 | $23.85 | 728987 |
| 2024-11-12 | 25.54 | $24.09 | 792442 |
| 2024-11-11 | 25.58 | $24.18 | 1.6M |
| 2024-11-08 | 25.62 | $24.88 | 541329 |
| 2024-11-07 | 25.62 | $25.22 | 473200 |
| 2024-11-06 | 25.59 | $24.70 | 1.8M |
| 2024-11-05 | 25.58 | $25.70 | 270000 |
| 2024-11-04 | 25.52 | $25.66 | 411400 |
| 2024-11-01 | 25.47 | $25.56 | 383422 |
| 2024-10-31 | 25.45 | $25.71 | 1.1M |
| 2024-10-30 | 25.41 | $26.38 | 311100 |
| 2024-10-29 | 25.33 | $26.47 | 1.1M |
| 2024-10-28 | 25.25 | $26.02 | 366200 |
| 2024-10-25 | 25.17 | $26.02 | 411700 |
| 2024-10-24 | 25.11 | $26.02 | 466662 |
| 2024-10-23 | 25.06 | $25.86 | 670300 |
| 2024-10-22 | 25.01 | $26.36 | 666600 |
| 2024-10-21 | 24.95 | $25.87 | 666400 |
| 2024-10-18 | 24.88 | $25.78 | 1.0M |
| 2024-10-17 | 24.81 | $25.20 | 370400 |
| 2024-10-16 | 24.76 | $25.10 | 270127 |
| 2024-10-15 | 24.69 | $24.95 | 246500 |
| 2024-10-14 | 24.64 | $24.85 | 242424 |
| 2024-10-11 | 24.60 | $24.94 | 329254 |
| 2024-10-10 | 24.56 | $24.68 | 336800 |
| 2024-10-09 | 24.51 | $24.39 | 532786 |
| 2024-10-08 | 24.45 | $24.51 | 1.1M |
| 2024-10-07 | 24.38 | $24.81 | 328408 |
| 2024-10-04 | 24.29 | $24.98 | 365600 |
| 2024-10-03 | 24.18 | $24.96 | 410619 |
| 2024-10-02 | 24.10 | $24.92 | 455771 |
| 2024-10-01 | 24.00 | $24.74 | 357400 |
| 2024-09-30 | 23.90 | $24.49 | 348800 |
| 2024-09-27 | 23.84 | $24.76 | 472300 |
| 2024-09-26 | 23.77 | $25.05 | 577810 |
| 2024-09-25 | 23.68 | $24.95 | 333246 |
| 2024-09-24 | 23.61 | $25.04 | 549300 |
| 2024-09-23 | 23.54 | $24.43 | 348700 |
| 2024-09-20 | 23.49 | $24.52 | 625938 |
| 2024-09-19 | 23.42 | $24.16 | 651347 |
| 2024-09-18 | 23.38 | $23.63 | 1.0M |
| 2024-09-17 | 23.37 | $23.96 | 590900 |
| 2024-09-16 | 23.33 | $24.08 | 654425 |
| 2024-09-13 | 23.29 | $24.09 | 893266 |
| 2024-09-12 | 23.22 | $23.75 | 1.0M |
| 2024-09-11 | 23.15 | $23.14 | 436104 |
| 2024-09-10 | 23.12 | $23.15 | 375472 |
| 2024-09-09 | 23.09 | $23.02 | 369300 |
| 2024-09-06 | 23.05 | $22.84 | 836813 |
| 2024-09-05 | 23.02 | $23.23 | 334500 |
| 2024-09-04 | 22.95 | $22.90 | 279400 |
| 2024-09-03 | 22.89 | $22.89 | 491727 |
| 2024-08-30 | 22.85 | $23.16 | 382600 |
| 2024-08-29 | 22.82 | $23.42 | 359142 |
| 2024-08-28 | 22.78 | $23.27 | 473600 |
| 2024-08-27 | 22.76 | $23.60 | 309851 |
| 2024-08-26 | 22.69 | $23.51 | 355036 |
| 2024-08-23 | 22.62 | $23.49 | 554600 |
| 2024-08-22 | 22.55 | $23.02 | 517849 |
| 2024-08-21 | 22.50 | $23.39 | 537439 |
| 2024-08-20 | 22.45 | $23.40 | 924239 |
| 2024-08-19 | 22.41 | $23.34 | 846800 |
| 2024-08-16 | 22.37 | $23.18 | 555932 |
| 2024-08-15 | 22.33 | $22.65 | 278479 |
| 2024-08-14 | 22.35 | $22.37 | 448900 |
| 2024-08-13 | 22.39 | $22.57 | 394800 |
| 2024-08-12 | 22.44 | $22.62 | 414670 |
| 2024-08-09 | 22.47 | $22.22 | 322446 |
| 2024-08-08 | 22.51 | $22.19 | 336100 |
| 2024-08-07 | 22.57 | $21.72 | 398009 |
| 2024-08-06 | 22.63 | $21.84 | 552822 |
| 2024-08-05 | 22.67 | $22.03 | 850113 |
| 2024-08-02 | 22.71 | $22.60 | 828300 |
| 2024-08-01 | 22.73 | $22.61 | 474500 |
| 2024-07-31 | 22.73 | $22.79 | 531900 |
| 2024-07-30 | 22.70 | $22.35 | 371213 |
| 2024-07-29 | 22.69 | $22.09 | 293412 |
| 2024-07-26 | 22.69 | $22.11 | 214632 |
| 2024-07-25 | 22.68 | $21.90 | 470400 |
| 2024-07-24 | 22.68 | $22.41 | 275504 |
| 2024-07-23 | 22.65 | $22.56 | 227800 |
| 2024-07-22 | 22.63 | $22.52 | 334659 |
| 2024-07-19 | 22.61 | $22.50 | 271921 |
| 2024-07-18 | 22.61 | $22.93 | 556623 |
| 2024-07-17 | 22.57 | $23.22 | 452241 |
| 2024-07-16 | 22.51 | $23.60 | 440009 |
| 2024-07-15 | 22.44 | $23.15 | 310892 |
| 2024-07-12 | 22.37 | $23.14 | 302220 |
| 2024-07-11 | 22.32 | $23.31 | 633203 |
| 2024-07-10 | 22.25 | $22.86 | 402537 |
| 2024-07-09 | 22.21 | $22.77 | 264259 |
| 2024-07-08 | 22.16 | $22.73 | 328182 |
| 2024-07-05 | 22.17 | $23.05 | 503007 |
| 2024-07-03 | 22.14 | $22.61 | 379828 |
| 2024-07-02 | 22.12 | $22.21 | 187839 |
| 2024-07-01 | 22.13 | $22.17 | 326378 |
| 2024-06-28 | 22.14 | $22.05 | 409026 |
| 2024-06-27 | 22.17 | $22.00 | 337829 |
| 2024-06-26 | 22.22 | $21.78 | 354097 |
| 2024-06-25 | 22.28 | $21.87 | 445170 |
| 2024-06-24 | 22.31 | $22.15 | 371563 |
| 2024-06-21 | 22.32 | $22.09 | 510734 |
| 2024-06-20 | 22.35 | $22.58 | 659340 |
| 2024-06-18 | 22.40 | $22.11 | 343519 |
| 2024-06-17 | 22.46 | $22.02 | 259617 |
| 2024-06-14 | 22.52 | $22.15 | 374895 |
| 2024-06-13 | 22.53 | $21.80 | 366578 |
| 2024-06-12 | 22.57 | $22.07 | 434583 |
| 2024-06-11 | 22.57 | $21.99 | 333417 |
| 2024-06-10 | 22.57 | $22.08 | 286640 |
| 2024-06-07 | 22.56 | $21.77 | 764140 |
| 2024-06-06 | 22.57 | $22.90 | 599604 |
| 2024-06-05 | 22.50 | $22.40 | 479028 |
| 2024-06-04 | 22.46 | $22.12 | 364278 |
| 2024-06-03 | 22.43 | $22.56 | 294594 |
| 2024-05-31 | 22.36 | $22.37 | 470430 |
| 2024-05-30 | 22.31 | $22.64 | 390237 |
| 2024-05-29 | 22.24 | $22.85 | 392172 |
| 2024-05-28 | 22.15 | $23.02 | 422069 |
| 2024-05-24 | 22.08 | $22.43 | 274936 |
| 2024-05-23 | 22.04 | $22.38 | 471055 |
| 2024-05-22 | 22.01 | $22.82 | 662579 |
| 2024-05-21 | 21.94 | $23.43 | 950304 |
| 2024-05-20 | 21.84 | $23.37 | 904853 |
| 2024-05-17 | 21.75 | $23.21 | 967395 |
| 2024-05-16 | 21.71 | $22.46 | 320354 |
| 2024-05-15 | 21.70 | $22.56 | 542050 |
| 2024-05-14 | 21.68 | $22.07 | 489588 |
| 2024-05-13 | 21.69 | $21.87 | 339115 |
| 2024-05-10 | 21.72 | $22.04 | 402750 |
| 2024-05-09 | 21.72 | $21.98 | 432052 |
| 2024-05-08 | 21.73 | $21.42 | 581612 |
| 2024-05-07 | 21.75 | $21.50 | 361125 |
| 2024-05-06 | 21.78 | $21.66 | 385001 |
| 2024-05-03 | 21.80 | $21.19 | 419931 |
| 2024-05-02 | 21.82 | $21.28 | 298729 |
| 2024-05-01 | 21.82 | $21.25 | 596567 |
| 2024-04-30 | 21.83 | $21.09 | 840645 |
| 2024-04-29 | 21.83 | $21.60 | 279762 |
| 2024-04-26 | 21.78 | $21.64 | 450976 |
| 2024-04-25 | 21.71 | $21.66 | 386869 |
| 2024-04-24 | 21.63 | $21.50 | 338936 |
| 2024-04-23 | 21.55 | $21.54 | 488595 |
| 2024-04-22 | 21.47 | $21.54 | 874159 |
| 2024-04-19 | 21.39 | $22.38 | 433621 |
| 2024-04-18 | 21.27 | $22.23 | 615620 |
| 2024-04-17 | 21.18 | $22.22 | 678013 |
| 2024-04-16 | 21.06 | $22.27 | 730448 |
| 2024-04-15 | 20.95 | $22.39 | 2.3M |
| 2024-04-12 | 20.83 | $22.00 | 1.3M |
| 2024-04-11 | 20.73 | $22.33 | 691403 |
| 2024-04-10 | 20.62 | $21.82 | 885174 |
| 2024-04-09 | 20.52 | $22.08 | 660913 |
| 2024-04-08 | 20.41 | $21.92 | 534340 |
| 2024-04-05 | 20.31 | $21.74 | 540810 |
| 2024-04-04 | 20.22 | $21.28 | 1.0M |
| 2024-04-03 | 20.14 | $21.41 | 1.1M |
| 2024-04-02 | 20.04 | $21.05 | 854677 |
| 2024-04-01 | 19.96 | $20.52 | 417348 |
| 2024-03-28 | 19.88 | $20.34 | 508669 |
| 2024-03-27 | 19.80 | $20.07 | 350326 |
| 2024-03-26 | 19.72 | $19.90 | 318756 |
| 2024-03-25 | 19.64 | $19.89 | 773533 |
| 2024-03-22 | 19.57 | $19.91 | 314617 |
| 2024-03-21 | 19.51 | $20.06 | 650321 |
| 2024-03-20 | 19.43 | $20.30 | 377623 |
| 2024-03-19 | 19.34 | $19.98 | 267333 |
| 2024-03-18 | 19.27 | $20.03 | 370656 |
| 2024-03-15 | 19.20 | $20.06 | 513562 |
| 2024-03-14 | 19.12 | $19.98 | 258914 |
| 2024-03-13 | 19.02 | $20.06 | 372322 |
| 2024-03-12 | 18.93 | $19.74 | 363700 |
| 2024-03-11 | 18.86 | $20.01 | 393868 |
| 2024-03-08 | 18.78 | $19.94 | 467265 |
| 2024-03-07 | 18.71 | $19.84 | 564507 |
| 2024-03-06 | 18.64 | $19.69 | 431737 |
| 2024-03-05 | 18.58 | $19.45 | 383985 |
| 2024-03-04 | 18.53 | $19.40 | 481738 |
| 2024-03-01 | 18.48 | $19.00 | 478856 |
| 2024-02-29 | 18.48 | $18.59 | 304951 |
| 2024-02-28 | 18.48 | $18.47 | 299306 |
| 2024-02-27 | 18.49 | $18.44 | 327828 |
| 2024-02-26 | 18.50 | $18.48 | 169328 |
| 2024-02-23 | 18.50 | $18.61 | 333792 |
| 2024-02-22 | 18.50 | $18.50 | 388806 |
| 2024-02-21 | 18.50 | $18.52 | 385528 |
| 2024-02-20 | 18.50 | $18.56 | 437685 |
| 2024-02-16 | 18.49 | $18.60 | 406447 |
| 2024-02-15 | 18.48 | $18.42 | 354898 |
| 2024-02-14 | 18.49 | $18.17 | 391729 |
| 2024-02-13 | 18.50 | $18.08 | 787519 |
| 2024-02-12 | 18.54 | $18.43 | 449143 |
| 2024-02-09 | 18.56 | $18.45 | 265768 |
| 2024-02-08 | 18.57 | $18.51 | 253526 |
| 2024-02-07 | 18.57 | $18.45 | 431494 |
| 2024-02-06 | 18.59 | $18.45 | 525758 |
| 2024-02-05 | 18.60 | $18.39 | 368821 |
| 2024-02-02 | 18.63 | $18.55 | 881759 |
| 2024-02-01 | 18.64 | $18.83 | 316853 |
| 2024-01-31 | 18.64 | $18.60 | 274691 |
| 2024-01-30 | 18.67 | $18.70 | 355876 |
| 2024-01-29 | 18.69 | $18.72 | 332861 |
| 2024-01-26 | 18.72 | $18.50 | 245395 |
| 2024-01-25 | 18.76 | $18.57 | 323712 |
| 2024-01-24 | 18.80 | $18.42 | 689504 |
| 2024-01-23 | 18.83 | $18.52 | 905741 |
| 2024-01-22 | 18.87 | $18.38 | 410885 |
| 2024-01-19 | 18.90 | $18.54 | 544573 |
| 2024-01-18 | 18.93 | $18.57 | 256852 |
| 2024-01-17 | 18.94 | $18.41 | 391726 |
| 2024-01-16 | 18.97 | $18.72 | 263877 |
| 2024-01-12 | 18.98 | $18.86 | 480424 |
| 2024-01-11 | 18.98 | $18.67 | 440055 |
| 2024-01-10 | 18.96 | $18.64 | 390592 |
| 2024-01-09 | 18.94 | $18.67 | 777389 |
| 2024-01-08 | 18.93 | $18.76 | 252831 |
| 2024-01-05 | 18.94 | $18.91 | 382078 |
| 2024-01-04 | 18.93 | $18.88 | 260800 |
| 2024-01-03 | 18.93 | $18.84 | 264950 |
| 2024-01-02 | 18.94 | $19.04 | 594350 |
| 2023-12-29 | 18.97 | $19.15 | 615327 |
| 2023-12-28 | 18.97 | $19.25 | 281592 |
| 2023-12-27 | 18.98 | $19.42 | 316309 |
| 2023-12-26 | 18.97 | $19.29 | 356192 |
| 2023-12-22 | 18.95 | $19.17 | 613005 |
| 2023-12-21 | 18.94 | $19.15 | 392031 |
| 2023-12-20 | 18.91 | $19.02 | 259742 |
| 2023-12-19 | 18.89 | $19.09 | 299170 |
| 2023-12-18 | 18.86 | $18.94 | 901275 |
| 2023-12-15 | 18.84 | $18.84 | 317211 |
| 2023-12-14 | 18.83 | $19.02 | 459905 |
| 2023-12-13 | 18.79 | $18.83 | 450827 |
| 2023-12-12 | 18.77 | $18.28 | 266945 |
| 2023-12-11 | 18.76 | $18.31 | 446723 |
| 2023-12-08 | 18.74 | $18.48 | 1.1M |
| 2023-12-07 | 18.73 | $18.83 | 282488 |
| 2023-12-06 | 18.69 | $18.83 | 340309 |
| 2023-12-05 | 18.66 | $18.87 | 638593 |
| 2023-12-04 | 18.65 | $18.99 | 1.1M |
| 2023-12-01 | 18.63 | $19.58 | 649200 |
| 2023-11-30 | 18.58 | $19.30 | 515702 |
| 2023-11-29 | 18.54 | $19.26 | 378393 |
| 2023-11-28 | 18.50 | $19.28 | 595451 |
| 2023-11-27 | 18.46 | $18.99 | 327145 |
| 2023-11-24 | 18.45 | $18.82 | 148506 |
| 2023-11-22 | 18.43 | $18.55 | 318669 |
| 2023-11-21 | 18.42 | $18.67 | 363858 |
| 2023-11-20 | 18.40 | $18.49 | 187869 |
| 2023-11-17 | 18.39 | $18.58 | 231448 |
| 2023-11-16 | 18.40 | $18.58 | 603342 |
| 2023-11-15 | 18.38 | $18.34 | 454453 |
| 2023-11-14 | 18.37 | $18.33 | 397238 |
| 2023-11-13 | 18.36 | $18.02 | 256255 |
| 2023-11-10 | 18.35 | $17.98 | 355320 |
| 2023-11-09 | 18.35 | $18.23 | 356492 |
| 2023-11-08 | 18.30 | $18.15 | 481864 |
| 2023-11-07 | 18.27 | $18.28 | 707385 |
| 2023-11-06 | 18.22 | $18.55 | 260169 |
| 2023-11-03 | 18.16 | $18.61 | 542539 |
| 2023-11-02 | 18.09 | $18.52 | 314907 |
| 2023-11-01 | 18.00 | $18.47 | 338364 |
| 2023-10-31 | 17.92 | $18.46 | 350784 |
| 2023-10-30 | 17.85 | $18.66 | 376583 |
| 2023-10-27 | 17.76 | $18.69 | 456923 |
| 2023-10-26 | 17.69 | $18.36 | 285981 |
| 2023-10-25 | 17.65 | $18.41 | 815904 |
| 2023-10-24 | 17.61 | $18.25 | 526488 |
| 2023-10-23 | 17.59 | $18.39 | 467759 |
| 2023-10-20 | 17.56 | $18.66 | 1.4M |
| 2023-10-19 | 17.54 | $18.31 | 250768 |
| 2023-10-18 | 17.52 | $18.15 | 353381 |
| 2023-10-17 | 17.52 | $17.98 | 215006 |
| 2023-10-16 | 17.53 | $17.85 | 204125 |
| 2023-10-13 | 17.54 | $17.94 | 458459 |
| 2023-10-12 | 17.54 | $17.39 | 272171 |
| 2023-10-11 | 17.56 | $17.42 | 500972 |
| 2023-10-10 | 17.58 | $17.32 | 535284 |
| 2023-10-09 | 17.61 | $17.44 | 625968 |
| 2023-10-06 | 17.64 | $17.06 | 675204 |
| 2023-10-05 | 17.68 | $16.83 | 355118 |
| 2023-10-04 | 17.74 | $16.88 | 514732 |
| 2023-10-03 | 17.80 | $16.92 | 649258 |
| 2023-10-02 | 17.86 | $16.95 | 641908 |
| 2023-09-29 | 17.93 | $17.32 | 632988 |
| 2023-09-28 | 17.99 | $17.55 | 393617 |
| 2023-09-27 | 18.05 | $17.57 | 500928 |
| 2023-09-26 | 18.10 | $17.79 | 296830 |
| 2023-09-25 | 18.12 | $17.92 | 348016 |
| 2023-09-22 | 18.14 | $18.12 | 446803 |
| 2023-09-21 | 18.15 | $18.02 | 475216 |
| 2023-09-20 | 18.16 | $18.13 | 297381 |
| 2023-09-19 | 18.16 | $18.09 | 167442 |
| 2023-09-18 | 18.15 | $18.13 | 319169 |
| 2023-09-15 | 18.13 | $17.97 | 340051 |
| 2023-09-14 | 18.12 | $17.82 | 367017 |
| 2023-09-13 | 18.11 | $17.85 | 283885 |
| 2023-09-12 | 18.10 | $17.88 | 424239 |
| 2023-09-11 | 18.09 | $17.99 | 750233 |
| 2023-09-08 | 18.09 | $17.93 | 219486 |
| 2023-09-07 | 18.09 | $17.95 | 152151 |
| 2023-09-06 | 18.08 | $18.00 | 500237 |
| 2023-09-05 | 18.09 | $18.20 | 314322 |
| 2023-09-01 | 18.08 | $18.41 | 338936 |
| 2023-08-31 | 18.07 | $18.53 | 362993 |
| 2023-08-30 | 18.06 | $18.60 | 271491 |
| 2023-08-29 | 18.04 | $18.62 | 450049 |
| 2023-08-28 | 18.03 | $18.33 | 543488 |
| 2023-08-25 | 18.05 | $18.27 | 296574 |
| 2023-08-24 | 18.07 | $18.27 | 422223 |
| 2023-08-23 | 18.07 | $18.30 | 364565 |
| 2023-08-22 | 18.11 | $17.97 | 443965 |
| 2023-08-21 | 18.15 | $17.93 | 325454 |
| 2023-08-18 | 18.18 | $17.76 | 382073 |
| 2023-08-17 | 18.22 | $17.70 | 252178 |
| 2023-08-16 | 18.28 | $17.66 | 489973 |
| 2023-08-15 | 18.34 | $17.70 | 824842 |
| 2023-08-14 | 18.40 | $17.77 | 563456 |
| 2023-08-11 | 18.44 | $17.83 | 305422 |
| 2023-08-10 | 18.48 | $17.90 | 319676 |
| 2023-08-09 | 18.52 | $17.94 | 300507 |
| 2023-08-08 | 18.54 | $18.01 | 275959 |
| 2023-08-07 | 18.54 | $18.14 | 321911 |
| 2023-08-04 | 18.54 | $18.25 | 610241 |
| 2023-08-03 | 18.53 | $18.25 | 466041 |
| 2023-08-02 | 18.51 | $18.28 | 435285 |
| 2023-08-01 | 18.50 | $18.42 | 455210 |
| 2023-07-31 | 18.48 | $18.70 | 497907 |
| 2023-07-28 | 18.45 | $18.56 | 290968 |
| 2023-07-27 | 18.42 | $18.41 | 525671 |
| 2023-07-26 | 18.39 | $18.92 | 453401 |
| 2023-07-25 | 18.35 | $18.79 | 783476 |
| 2023-07-24 | 18.31 | $18.57 | 641518 |
| 2023-07-21 | 18.28 | $18.66 | 264266 |
| 2023-07-20 | 18.24 | $18.74 | 424114 |
| 2023-07-19 | 18.21 | $18.93 | 427335 |
| 2023-07-18 | 18.18 | $18.86 | 658651 |
| 2023-07-17 | 18.17 | $18.67 | 284924 |
| 2023-07-14 | 18.16 | $18.64 | 259759 |
| 2023-07-13 | 18.16 | $18.60 | 376994 |
| 2023-07-12 | 18.15 | $18.45 | 558726 |
| 2023-07-11 | 18.16 | $18.03 | 532692 |
| 2023-07-10 | 18.20 | $18.05 | 469533 |
| 2023-07-07 | 18.23 | $18.03 | 465636 |
| 2023-07-06 | 18.25 | $17.88 | 518682 |
| 2023-07-05 | 18.29 | $18.10 | 296112 |
| 2023-07-03 | 18.32 | $18.09 | 242499 |
| 2023-06-30 | 18.35 | $18.02 | 200184 |
| 2023-06-29 | 18.39 | $17.90 | 407947 |
| 2023-06-28 | 18.42 | $17.95 | 312403 |
| 2023-06-27 | 18.45 | $18.05 | 260298 |
| 2023-06-26 | 18.47 | $18.07 | 234299 |
| 2023-06-23 | 18.48 | $17.93 | 275209 |
| 2023-06-22 | 18.51 | $17.87 | 498933 |
| 2023-06-21 | 18.55 | $18.10 | 452366 |
| 2023-06-20 | 18.58 | $18.23 | 606415 |
| 2023-06-16 | 18.61 | $18.66 | 179043 |
| 2023-06-15 | 18.60 | $18.57 | 268301 |
| 2023-06-14 | 18.62 | $18.53 | 308081 |
| 2023-06-13 | 18.63 | $18.44 | 511635 |
| 2023-06-12 | 18.68 | $18.68 | 214658 |
| 2023-06-09 | 18.70 | $18.76 | 296065 |
| 2023-06-08 | 18.72 | $18.81 | 260785 |
| 2023-06-07 | 18.77 | $18.44 | 248547 |
| 2023-06-06 | 18.83 | $18.62 | 188391 |
| 2023-06-05 | 18.89 | $18.64 | 247175 |
| 2023-06-02 | 18.94 | $18.63 | 295049 |
| 2023-06-01 | 19.00 | $18.87 | 374127 |
| 2023-05-31 | 19.04 | $18.63 | 298624 |
| 2023-05-30 | 19.08 | $18.55 | 330023 |
| 2023-05-26 | 19.11 | $18.44 | 253907 |
| 2023-05-25 | 19.15 | $18.26 | 467585 |
| 2023-05-24 | 19.19 | $18.49 | 295146 |
| 2023-05-23 | 19.23 | $18.68 | 330903 |
| 2023-05-22 | 19.26 | $18.70 | 251013 |
| 2023-05-19 | 19.29 | $18.78 | 326408 |
| 2023-05-18 | 19.31 | $18.55 | 467519 |
| 2023-05-17 | 19.36 | $18.81 | 463292 |
| 2023-05-16 | 19.38 | $18.91 | 573629 |
| 2023-05-15 | 19.41 | $19.26 | 337388 |
| 2023-05-12 | 19.42 | $19.18 | 272479 |
| 2023-05-11 | 19.44 | $19.22 | 436802 |
| 2023-05-10 | 19.47 | $19.69 | 453015 |
| 2023-05-09 | 19.48 | $19.74 | 313548 |
| 2023-05-08 | 19.47 | $19.67 | 299239 |
| 2023-05-05 | 19.45 | $19.67 | 956686 |
| 2023-05-04 | 19.43 | $19.83 | 911362 |
| 2023-05-03 | 19.42 | $19.68 | 499381 |
| 2023-05-02 | 19.41 | $19.52 | 401666 |
| 2023-05-01 | 19.38 | $19.10 | 695739 |
| 2023-04-28 | 19.37 | $19.17 | 1.2M |
| 2023-04-27 | 19.36 | $19.22 | 353782 |
| 2023-04-26 | 19.33 | $19.22 | 295044 |
| 2023-04-25 | 19.30 | $19.32 | 328332 |
| 2023-04-24 | 19.26 | $19.26 | 259862 |
| 2023-04-21 | 19.23 | $19.25 | 299368 |
| 2023-04-20 | 19.21 | $19.43 | 340553 |
| 2023-04-19 | 19.17 | $19.35 | 586565 |
| 2023-04-18 | 19.12 | $19.47 | 334635 |
| 2023-04-17 | 19.07 | $19.39 | 353284 |
| 2023-04-14 | 19.03 | $19.55 | 398556 |
| 2023-04-13 | 18.94 | $19.91 | 1.2M |
| 2023-04-12 | 18.83 | $19.81 | 1.1M |
| 2023-04-11 | 18.72 | $19.48 | 522030 |
| 2023-04-10 | 18.64 | $19.32 | 393054 |
| 2023-04-06 | 18.52 | $19.40 | 635685 |
| 2023-04-05 | 18.39 | $19.50 | 551638 |
| 2023-04-04 | 18.24 | $19.50 | 752901 |
| 2023-04-03 | 18.10 | $18.97 | 508715 |
| 2023-03-31 | 18.01 | $18.91 | 473743 |
| 2023-03-30 | 17.93 | $18.91 | 554663 |
| 2023-03-29 | 17.84 | $18.62 | 566261 |
| 2023-03-28 | 17.76 | $18.69 | 622449 |
| 2023-03-27 | 17.67 | $18.48 | 580482 |
| 2023-03-24 | 17.59 | $18.71 | 603261 |
| 2023-03-23 | 17.51 | $18.85 | 565652 |
| 2023-03-22 | 17.42 | $18.58 | 828939 |
| 2023-03-21 | 17.35 | $18.27 | 773219 |
| 2023-03-20 | 17.30 | $18.60 | 1.1M |
| 2023-03-17 | 17.24 | $18.48 | 1.7M |
| 2023-03-16 | 17.18 | $17.81 | 478391 |
| 2023-03-15 | 17.15 | $17.79 | 1.2M |
| 2023-03-14 | 17.14 | $17.61 | 767918 |
| 2023-03-13 | 17.13 | $17.71 | 933246 |
| 2023-03-10 | 17.13 | $17.09 | 582664 |
| 2023-03-09 | 17.16 | $16.70 | 352110 |
| 2023-03-08 | 17.22 | $16.60 | 472280 |
| 2023-03-07 | 17.28 | $16.65 | 892123 |
| 2023-03-06 | 17.33 | $17.13 | 285081 |
| 2023-03-03 | 17.37 | $17.29 | 256622 |
| 2023-03-02 | 17.42 | $17.07 | 286942 |
| 2023-03-01 | 17.50 | $17.07 | 419693 |
| 2023-02-28 | 17.57 | $17.00 | 448158 |
| 2023-02-27 | 17.64 | $16.88 | 368532 |
| 2023-02-24 | 17.71 | $16.92 | 513087 |
| 2023-02-23 | 17.79 | $17.09 | 202286 |
| 2023-02-22 | 17.87 | $17.16 | 284215 |
| 2023-02-21 | 17.95 | $17.32 | 482570 |
| 2023-02-17 | 18.01 | $17.35 | 801549 |
| 2023-02-16 | 18.07 | $17.29 | 298294 |
| 2023-02-15 | 18.13 | $17.32 | 293134 |
| 2023-02-14 | 18.19 | $17.53 | 377368 |
| 2023-02-13 | 18.23 | $17.52 | 282976 |
| 2023-02-10 | 18.30 | $17.61 | 779768 |
| 2023-02-09 | 18.34 | $17.66 | 493500 |
| 2023-02-08 | 18.37 | $17.86 | 254533 |
| 2023-02-07 | 18.39 | $17.82 | 788055 |
| 2023-02-06 | 18.41 | $17.79 | 270710 |
| 2023-02-03 | 18.43 | $17.78 | 890203 |
| 2023-02-02 | 18.43 | $18.30 | 371783 |
| 2023-02-01 | 18.42 | $18.69 | 411017 |
| 2023-01-31 | 18.39 | $18.46 | 245926 |
| 2023-01-30 | 18.36 | $18.37 | 434083 |
| 2023-01-27 | 18.34 | $18.42 | 527159 |
| 2023-01-26 | 18.30 | $18.53 | 515763 |
| 2023-01-25 | 18.27 | $18.70 | 342565 |
| 2023-01-24 | 18.23 | $18.66 | 301855 |
| 2023-01-23 | 18.18 | $18.52 | 385771 |
| 2023-01-20 | 18.16 | $18.56 | 307221 |
| 2023-01-19 | 18.14 | $18.59 | 349751 |
| 2023-01-18 | 18.08 | $18.35 | 392345 |
| 2023-01-17 | 18.04 | $18.50 | 266300 |
| 2023-01-13 | 17.98 | $18.73 | 363836 |
| 2023-01-12 | 17.94 | $18.50 | 469745 |
| 2023-01-11 | 17.91 | $18.19 | 661037 |
| 2023-01-10 | 17.88 | $18.29 | 304320 |
| 2023-01-09 | 17.85 | $18.21 | 420942 |
| 2023-01-06 | 17.82 | $18.22 | 379954 |
| 2023-01-05 | 17.78 | $17.87 | 788476 |
| 2023-01-04 | 17.74 | $18.08 | 422413 |
| 2023-01-03 | 17.70 | $18.00 | 794018 |
| 2022-12-30 | 17.68 | $17.93 | 524056 |
| 2022-12-29 | 17.66 | $17.86 | 593194 |
| 2022-12-28 | 17.63 | $17.76 | 633261 |
| 2022-12-27 | 17.60 | $17.97 | 455039 |
| 2022-12-23 | 17.54 | $17.82 | 392632 |
| 2022-12-22 | 17.50 | $17.74 | 671406 |
| 2022-12-21 | 17.47 | $18.11 | 618147 |
| 2022-12-20 | 17.41 | $18.10 | 808315 |
| 2022-12-19 | 17.34 | $17.42 | 392183 |
| 2022-12-16 | 17.31 | $17.46 | 421800 |
| 2022-12-15 | 17.28 | $17.38 | 705136 |
| 2022-12-14 | 17.27 | $17.86 | 411987 |
| 2022-12-13 | 17.23 | $17.97 | 761243 |
| 2022-12-12 | 17.20 | $17.51 | 336113 |
| 2022-12-09 | 17.18 | $17.70 | 550143 |
| 2022-12-08 | 17.14 | $17.57 | 559698 |
| 2022-12-07 | 17.09 | $17.42 | 749676 |
| 2022-12-06 | 17.05 | $17.15 | 410907 |
| 2022-12-05 | 17.01 | $17.19 | 332796 |
| 2022-12-02 | 16.97 | $17.60 | 520882 |
| 2022-12-01 | 16.87 | $17.60 | 851418 |
| 2022-11-30 | 16.77 | $17.33 | 1.3M |
| 2022-11-29 | 16.69 | $17.06 | 337857 |
| 2022-11-28 | 16.61 | $16.85 | 278034 |
| 2022-11-25 | 16.55 | $17.07 | 188098 |
| 2022-11-23 | 16.49 | $17.08 | 542823 |
| 2022-11-22 | 16.43 | $16.87 | 328672 |
| 2022-11-21 | 16.38 | $16.73 | 340885 |
| 2022-11-18 | 16.32 | $16.82 | 292288 |
| 2022-11-17 | 16.27 | $16.90 | 350782 |
| 2022-11-16 | 16.20 | $17.08 | 298232 |
| 2022-11-15 | 16.11 | $17.14 | 253000 |
| 2022-11-14 | 16.03 | $17.24 | 487175 |
| 2022-11-11 | 15.94 | $17.10 | 340878 |
| 2022-11-10 | 15.84 | $17.07 | 603004 |
| 2022-11-09 | 15.77 | $16.51 | 238791 |
| 2022-11-08 | 15.73 | $16.69 | 712413 |
| 2022-11-07 | 15.68 | $16.29 | 729856 |
| 2022-11-04 | 15.66 | $16.32 | 852148 |
| 2022-11-03 | 15.65 | $15.60 | 271885 |
| 2022-11-02 | 15.69 | $15.60 | 394481 |
| 2022-11-01 | 15.72 | $15.79 | 565369 |
| 2022-10-31 | 15.76 | $15.48 | 586054 |
| 2022-10-28 | 15.80 | $15.58 | 820523 |
| 2022-10-27 | 15.80 | $15.81 | 608937 |
| 2022-10-26 | 15.78 | $15.94 | 442894 |
| 2022-10-25 | 15.76 | $15.82 | 329019 |
| 2022-10-24 | 15.73 | $15.70 | 508176 |
| 2022-10-21 | 15.70 | $15.80 | 330274 |
| 2022-10-20 | 15.68 | $15.37 | 591617 |
| 2022-10-19 | 15.71 | $15.36 | 393384 |
| 2022-10-18 | 15.73 | $15.55 | 1.6M |
| 2022-10-17 | 15.73 | $15.38 | 298986 |
| 2022-10-14 | 15.75 | $15.22 | 350177 |
| 2022-10-13 | 15.77 | $15.56 | 341172 |
| 2022-10-12 | 15.78 | $15.68 | 343266 |
| 2022-10-11 | 15.79 | $15.70 | 354424 |
| 2022-10-10 | 15.80 | $15.85 | 216495 |
| 2022-10-07 | 15.82 | $16.15 | 750039 |
| 2022-10-06 | 15.80 | $16.39 | 343540 |
| 2022-10-05 | 15.77 | $16.36 | 333693 |
| 2022-10-04 | 15.74 | $16.50 | 381789 |
| 2022-10-03 | 15.69 | $16.27 | 817522 |
| 2022-09-30 | 15.66 | $15.57 | 367141 |
| 2022-09-29 | 15.65 | $15.46 | 535930 |
| 2022-09-28 | 15.66 | $15.53 | 368646 |
| 2022-09-27 | 15.67 | $15.13 | 571058 |
| 2022-09-26 | 15.72 | $15.16 | 637651 |
| 2022-09-23 | 15.76 | $15.49 | 951058 |
| 2022-09-22 | 15.80 | $15.81 | 507363 |
| 2022-09-21 | 15.82 | $15.75 | 365725 |
| 2022-09-20 | 15.85 | $15.60 | 514261 |
| 2022-09-19 | 15.87 | $15.74 | 340574 |
| 2022-09-16 | 15.89 | $15.78 | 742314 |
| 2022-09-15 | 15.92 | $15.59 | 1.2M |
| 2022-09-14 | 15.97 | $15.98 | 468124 |
| 2022-09-13 | 16.00 | $15.92 | 494336 |
| 2022-09-12 | 16.04 | $16.13 | 500641 |
| 2022-09-09 | 16.08 | $15.85 | 306756 |
| 2022-09-08 | 16.13 | $15.74 | 234114 |
| 2022-09-07 | 16.19 | $15.75 | 440077 |
| 2022-09-06 | 16.24 | $15.55 | 355253 |
| 2022-09-02 | 16.31 | $15.61 | 455284 |
| 2022-09-01 | 16.36 | $15.45 | 1.2M |
| 2022-08-31 | 16.43 | $15.62 | 435716 |
| 2022-08-30 | 16.48 | $15.81 | 568804 |
| 2022-08-29 | 16.52 | $16.02 | 646367 |
| 2022-08-26 | 16.55 | $16.01 | 545048 |
| 2022-08-25 | 16.59 | $16.28 | 428818 |
| 2022-08-24 | 16.60 | $16.29 | 217291 |
| 2022-08-23 | 16.60 | $16.22 | 250999 |
| 2022-08-22 | 16.59 | $16.12 | 409265 |
| 2022-08-19 | 16.58 | $16.17 | 689768 |
| 2022-08-18 | 16.57 | $16.38 | 491601 |
| 2022-08-17 | 16.56 | $16.47 | 682195 |
| 2022-08-16 | 16.53 | $16.60 | 588190 |
| 2022-08-15 | 16.50 | $16.72 | 260672 |
| 2022-08-12 | 16.45 | $17.02 | 316882 |
| 2022-08-11 | 16.39 | $16.74 | 237476 |
| 2022-08-10 | 16.34 | $16.89 | 322031 |
| 2022-08-09 | 16.30 | $16.90 | 318896 |
| 2022-08-08 | 16.26 | $16.89 | 416505 |
| 2022-08-05 | 16.22 | $16.63 | 231288 |
| 2022-08-04 | 16.20 | $16.83 | 332701 |
| 2022-08-03 | 16.17 | $16.57 | 354856 |
| 2022-08-02 | 16.14 | $16.57 | 302067 |
| 2022-08-01 | 16.13 | $16.76 | 297689 |
| 2022-07-29 | 16.12 | $16.73 | 473488 |
| 2022-07-28 | 16.13 | $16.58 | 402369 |
| 2022-07-27 | 16.15 | $16.19 | 586601 |
| 2022-07-26 | 16.20 | $15.99 | 481684 |
| 2022-07-25 | 16.27 | $15.98 | 309139 |
| 2022-07-22 | 16.34 | $16.01 | 302944 |
| 2022-07-21 | 16.41 | $16.13 | 737187 |
| 2022-07-20 | 16.48 | $15.90 | 648280 |
| 2022-07-19 | 16.57 | $15.87 | 327158 |
| 2022-07-18 | 16.66 | $15.80 | 567018 |
| 2022-07-15 | 16.77 | $15.77 | 462899 |
| 2022-07-14 | 16.86 | $15.72 | 982193 |
| 2022-07-13 | 16.94 | $16.21 | 463687 |
| 2022-07-12 | 17.00 | $16.08 | 528661 |
| 2022-07-11 | 17.10 | $16.11 | 490921 |
| 2022-07-08 | 17.19 | $16.20 | 535590 |
| 2022-07-07 | 17.27 | $16.18 | 637675 |
| 2022-07-06 | 17.36 | $16.08 | 1.5M |
| 2022-07-05 | 17.44 | $16.24 | 1.1M |
| 2022-07-01 | 17.51 | $16.68 | 551729 |
| 2022-06-30 | 17.58 | $16.82 | 906075 |
| 2022-06-29 | 17.61 | $17.11 | 300625 |
| 2022-06-28 | 17.63 | $17.15 | 508864 |
| 2022-06-27 | 17.66 | $17.29 | 400315 |
| 2022-06-24 | 17.68 | $17.38 | 268278 |
| 2022-06-23 | 17.70 | $17.40 | 416639 |
| 2022-06-22 | 17.72 | $17.67 | 242548 |
| 2022-06-21 | 17.72 | $17.67 | 290161 |
| 2022-06-17 | 17.72 | $17.71 | 324361 |
| 2022-06-16 | 17.72 | $17.85 | 443878 |
| 2022-06-15 | 17.69 | $17.62 | 819996 |
| 2022-06-14 | 17.67 | $17.28 | 990163 |
| 2022-06-13 | 17.67 | $17.48 | 639055 |
| 2022-06-10 | 17.66 | $18.07 | 357867 |
| 2022-06-09 | 17.61 | $17.85 | 462468 |
| 2022-06-08 | 17.59 | $17.93 | 380591 |
| 2022-06-07 | 17.57 | $17.98 | 1.0M |
| 2022-06-06 | 17.55 | $17.71 | 463976 |
| 2022-06-03 | 17.57 | $17.65 | 274480 |
| 2022-06-02 | 17.59 | $17.89 | 316718 |
| 2022-06-01 | 17.60 | $17.60 | 319233 |
| 2022-05-31 | 17.62 | $17.40 | 778591 |
| 2022-05-27 | 17.65 | $17.77 | 391616 |
| 2022-05-26 | 17.69 | $17.70 | 455868 |
| 2022-05-25 | 17.72 | $17.79 | 703912 |
| 2022-05-24 | 17.75 | $17.85 | 411854 |
| 2022-05-23 | 17.79 | $17.67 | 253958 |
| 2022-05-20 | 17.85 | $17.57 | 274119 |
| 2022-05-19 | 17.92 | $17.64 | 467738 |
| 2022-05-18 | 18.01 | $17.28 | 570101 |
| 2022-05-17 | 18.13 | $17.30 | 330578 |
| 2022-05-16 | 18.24 | $17.36 | 436545 |
| 2022-05-13 | 18.37 | $17.11 | 705331 |
| 2022-05-12 | 18.51 | $17.15 | 703589 |
| 2022-05-11 | 18.65 | $17.54 | 466265 |
| 2022-05-10 | 18.76 | $17.38 | 907437 |
| 2022-05-09 | 18.87 | $17.65 | 780242 |
| 2022-05-06 | 18.96 | $18.04 | 639947 |
| 2022-05-05 | 19.03 | $18.04 | 594123 |
| 2022-05-04 | 19.09 | $18.21 | 511542 |
| 2022-05-03 | 19.14 | $18.04 | 525885 |
| 2022-05-02 | 19.20 | $17.99 | 1.6M |
| 2022-04-29 | 19.27 | $18.43 | 595236 |
| 2022-04-28 | 19.31 | $18.43 | 1.1M |
| 2022-04-27 | 19.35 | $18.41 | 513146 |
| 2022-04-26 | 19.39 | $18.63 | 624837 |
| 2022-04-25 | 19.42 | $18.71 | 729694 |
| 2022-04-22 | 19.47 | $19.13 | 665633 |
| 2022-04-21 | 19.50 | $19.39 | 937447 |
| 2022-04-20 | 19.50 | $19.65 | 507675 |
| 2022-04-19 | 19.48 | $19.52 | 1.4M |
| 2022-04-18 | 19.47 | $19.90 | 562859 |
| 2022-04-14 | 19.43 | $19.88 | 541470 |
| 2022-04-13 | 19.40 | $19.97 | 420003 |
| 2022-04-12 | 19.37 | $19.83 | 808289 |
| 2022-04-11 | 19.34 | $19.61 | 656141 |
| 2022-04-08 | 19.33 | $19.48 | 441583 |
| 2022-04-07 | 19.34 | $19.32 | 413750 |
| 2022-04-06 | 19.37 | $19.25 | 780448 |
| 2022-04-05 | 19.39 | $19.13 | 1.1M |
| 2022-04-04 | 19.46 | $19.33 | 436295 |
| 2022-04-01 | 19.48 | $19.33 | 541036 |
| 2022-03-31 | 19.48 | $19.38 | 525196 |
| 2022-03-30 | 19.47 | $19.21 | 668063 |
| 2022-03-29 | 19.45 | $19.22 | 597444 |
| 2022-03-28 | 19.45 | $19.13 | 858710 |
| 2022-03-25 | 19.42 | $19.78 | 1.2M |
| 2022-03-24 | 19.35 | $19.69 | 726607 |
| 2022-03-23 | 19.29 | $19.45 | 927567 |
| 2022-03-22 | 19.25 | $19.09 | 673746 |
| 2022-03-21 | 19.22 | $19.34 | 534639 |
| 2022-03-18 | 19.17 | $19.16 | 580513 |
| 2022-03-17 | 19.13 | $19.36 | 827841 |
| 2022-03-16 | 19.07 | $19.33 | 1.2M |
| 2022-03-15 | 19.00 | $19.17 | 994015 |
| 2022-03-14 | 18.95 | $19.40 | 669177 |
| 2022-03-11 | 18.88 | $19.79 | 693657 |
| 2022-03-10 | 18.78 | $19.85 | 814879 |
| 2022-03-09 | 18.68 | $19.75 | 1.1M |
| 2022-03-08 | 18.58 | $20.34 | 2.9M |
| 2022-03-07 | 18.44 | $19.80 | 2.0M |
| 2022-03-04 | 18.32 | $19.41 | 1.3M |
| 2022-03-03 | 18.22 | $19.03 | 561380 |
| 2022-03-02 | 18.14 | $18.95 | 782195 |
| 2022-03-01 | 18.06 | $19.10 | 1.1M |
| 2022-02-28 | 17.97 | $18.64 | 673451 |
| 2022-02-25 | 17.90 | $18.39 | 545872 |
| 2022-02-24 | 17.85 | $18.44 | 1.2M |
| 2022-02-23 | 17.82 | $18.66 | 1.3M |
| 2022-02-22 | 17.79 | $18.39 | 1.2M |
| 2022-02-18 | 17.78 | $18.36 | 273613 |
| 2022-02-17 | 17.76 | $18.40 | 703822 |
| 2022-02-16 | 17.75 | $18.13 | 510717 |
| 2022-02-15 | 17.74 | $17.97 | 514303 |
| 2022-02-14 | 17.73 | $18.21 | 595206 |
| 2022-02-11 | 17.69 | $18.08 | 900406 |
| 2022-02-10 | 17.67 | $17.71 | 498017 |
| 2022-02-09 | 17.67 | $17.76 | 348422 |
| 2022-02-08 | 17.66 | $17.74 | 351666 |
| 2022-02-07 | 17.64 | $17.63 | 671092 |
| 2022-02-04 | 17.62 | $17.42 | 551957 |
| 2022-02-03 | 17.62 | $17.33 | 468977 |
| 2022-02-02 | 17.63 | $17.42 | 882610 |
| 2022-02-01 | 17.64 | $17.45 | 435582 |
| 2022-01-31 | 17.65 | $17.34 | 447375 |
| 2022-01-28 | 17.67 | $17.24 | 604924 |
| 2022-01-27 | 17.69 | $17.37 | 927599 |
| 2022-01-26 | 17.70 | $17.75 | 560126 |
| 2022-01-25 | 17.70 | $18.12 | 386645 |
| 2022-01-24 | 17.68 | $18.12 | 751248 |
| 2022-01-21 | 17.66 | $18.03 | 540030 |
| 2022-01-20 | 17.65 | $18.11 | 747128 |
| 2022-01-19 | 17.62 | $18.05 | 1.2M |
| 2022-01-18 | 17.59 | $17.67 | 663986 |
| 2022-01-14 | 17.58 | $17.54 | 1.5M |
| 2022-01-13 | 17.57 | $17.64 | 602858 |
| 2022-01-12 | 17.54 | $17.66 | 421169 |
| 2022-01-11 | 17.51 | $17.56 | 323468 |
| 2022-01-10 | 17.49 | $17.30 | 654047 |
| 2022-01-07 | 17.48 | $17.33 | 419547 |
| 2022-01-06 | 17.47 | $17.34 | 362508 |
| 2022-01-05 | 17.46 | $17.55 | 266472 |
| 2022-01-04 | 17.45 | $17.65 | 366143 |
| 2022-01-03 | 17.42 | $17.55 | 463263 |
| 2021-12-31 | 17.41 | $17.74 | 528957 |
| 2021-12-30 | 17.38 | $17.70 | 664777 |
| 2021-12-29 | 17.35 | $17.57 | 642522 |
| 2021-12-28 | 17.34 | $17.70 | 582217 |
| 2021-12-27 | 17.34 | $17.81 | 375922 |
| 2021-12-23 | 17.33 | $17.77 | 403168 |
| 2021-12-22 | 17.33 | $17.72 | 475210 |
| 2021-12-21 | 17.33 | $17.50 | 402543 |
| 2021-12-20 | 17.36 | $17.54 | 1.4M |
| 2021-12-17 | 17.40 | $17.41 | 790951 |
| 2021-12-16 | 17.45 | $17.38 | 591342 |
| 2021-12-15 | 17.51 | $17.09 | 491230 |
| 2021-12-14 | 17.59 | $16.94 | 1.1M |
| 2021-12-13 | 17.67 | $17.19 | 254898 |
| 2021-12-10 | 17.75 | $17.13 | 348765 |
| 2021-12-09 | 17.83 | $17.04 | 408222 |
| 2021-12-08 | 17.90 | $17.30 | 518505 |
| 2021-12-07 | 17.95 | $17.23 | 432031 |
| 2021-12-06 | 17.99 | $17.15 | 801307 |
| 2021-12-03 | 18.04 | $17.24 | 496961 |
| 2021-12-02 | 18.06 | $17.10 | 2.9M |
| 2021-12-01 | 18.09 | $17.21 | 643360 |
| 2021-11-30 | 18.12 | $17.43 | 397353 |
| 2021-11-29 | 18.15 | $17.57 | 566011 |
| 2021-11-26 | 18.18 | $17.61 | 325629 |
| 2021-11-24 | 18.20 | $17.75 | 502341 |
| 2021-11-23 | 18.22 | $17.81 | 461876 |
| 2021-11-22 | 18.25 | $18.01 | 505096 |
| 2021-11-19 | 18.25 | $18.40 | 226784 |
| 2021-11-18 | 18.24 | $18.48 | 417793 |
| 2021-11-17 | 18.21 | $18.58 | 485584 |
| 2021-11-16 | 18.18 | $18.57 | 326256 |
| 2021-11-15 | 18.14 | $18.67 | 344993 |
| 2021-11-12 | 18.08 | $18.75 | 497613 |
| 2021-11-11 | 18.02 | $18.64 | 357048 |
| 2021-11-10 | 17.98 | $18.53 | 1.3M |
| 2021-11-09 | 17.94 | $18.19 | 488511 |
| 2021-11-08 | 17.91 | $18.12 | 502096 |
| 2021-11-05 | 17.88 | $18.04 | 339860 |
| 2021-11-04 | 17.86 | $17.78 | 445132 |
| 2021-11-03 | 17.86 | $17.66 | 725824 |
| 2021-11-02 | 17.85 | $17.86 | 279381 |
| 2021-11-01 | 17.84 | $18.00 | 642129 |
| 2021-10-29 | 17.81 | $18.07 | 333170 |
| 2021-10-28 | 17.77 | $18.18 | 256443 |
| 2021-10-27 | 17.71 | $18.15 | 353663 |
| 2021-10-26 | 17.65 | $18.25 | 2.0M |
| 2021-10-25 | 17.59 | $18.15 | 571642 |
| 2021-10-22 | 17.55 | $18.11 | 503208 |
| 2021-10-21 | 17.50 | $17.83 | 330944 |
| 2021-10-20 | 17.47 | $18.02 | 474602 |
| 2021-10-19 | 17.43 | $17.70 | 348352 |
| 2021-10-18 | 17.42 | $17.54 | 312705 |
| 2021-10-15 | 17.40 | $17.54 | 414113 |
| 2021-10-14 | 17.38 | $17.88 | 612276 |
| 2021-10-13 | 17.35 | $17.70 | 1.3M |
| 2021-10-12 | 17.35 | $17.64 | 417849 |
| 2021-10-11 | 17.36 | $17.54 | 308447 |
| 2021-10-08 | 17.36 | $17.58 | 465979 |
| 2021-10-07 | 17.37 | $17.70 | 823546 |
| 2021-10-06 | 17.38 | $17.65 | 623068 |
| 2021-10-05 | 17.38 | $17.52 | 503552 |
| 2021-10-04 | 17.40 | $17.44 | 400906 |
| 2021-10-01 | 17.44 | $17.20 | 223157 |
| 2021-09-30 | 17.47 | $17.13 | 275732 |
| 2021-09-29 | 17.51 | $16.82 | 619884 |
| 2021-09-28 | 17.57 | $17.08 | 492133 |
| 2021-09-27 | 17.61 | $17.28 | 300888 |
| 2021-09-24 | 17.65 | $17.20 | 412696 |
| 2021-09-23 | 17.67 | $17.18 | 406777 |
| 2021-09-22 | 17.70 | $17.37 | 277016 |
| 2021-09-21 | 17.72 | $17.35 | 383134 |
| 2021-09-20 | 17.75 | $17.20 | 728223 |
| 2021-09-17 | 17.76 | $17.08 | 549183 |
| 2021-09-16 | 17.79 | $17.31 | 516009 |
| 2021-09-15 | 17.80 | $17.74 | 218532 |
| 2021-09-14 | 17.80 | $17.76 | 353213 |
| 2021-09-13 | 17.80 | $17.67 | 291024 |
| 2021-09-10 | 17.81 | $17.66 | 364724 |
| 2021-09-09 | 17.79 | $17.88 | 349927 |
| 2021-09-08 | 17.78 | $17.79 | 291789 |
| 2021-09-07 | 17.76 | $17.88 | 376329 |
| 2021-09-03 | 17.74 | $18.23 | 349423 |
| 2021-09-02 | 17.72 | $17.83 | 373052 |
| 2021-09-01 | 17.76 | $17.93 | 344450 |
| 2021-08-31 | 17.79 | $17.95 | 285498 |
| 2021-08-30 | 17.83 | $17.98 | 410628 |
| 2021-08-27 | 17.86 | $18.07 | 415189 |
| 2021-08-26 | 17.89 | $17.64 | 388067 |
| 2021-08-25 | 17.94 | $17.74 | 338923 |
| 2021-08-24 | 17.98 | $17.81 | 291874 |
| 2021-08-23 | 18.01 | $17.82 | 387765 |
| 2021-08-20 | 18.05 | $17.46 | 513275 |
| 2021-08-19 | 18.10 | $17.55 | 295444 |
| 2021-08-18 | 18.15 | $17.61 | 397144 |
| 2021-08-17 | 18.19 | $17.70 | 401481 |
| 2021-08-16 | 18.23 | $17.89 | 373263 |
| 2021-08-13 | 18.27 | $17.75 | 488838 |
| 2021-08-12 | 18.32 | $17.30 | 830314 |
| 2021-08-11 | 18.41 | $17.65 | 486861 |
| 2021-08-10 | 18.48 | $17.37 | 823272 |
| 2021-08-09 | 18.56 | $17.46 | 1.2M |
| 2021-08-06 | 18.64 | $17.95 | 879610 |
| 2021-08-05 | 18.69 | $18.51 | 214345 |
| 2021-08-04 | 18.70 | $18.68 | 425041 |
| 2021-08-03 | 18.71 | $18.63 | 332277 |
| 2021-08-02 | 18.72 | $18.58 | 422682 |
| 2021-07-30 | 18.74 | $18.64 | 242409 |
| 2021-07-29 | 18.74 | $18.79 | 364954 |
| 2021-07-28 | 18.73 | $18.53 | 269084 |
| 2021-07-27 | 18.74 | $18.40 | 316764 |
| 2021-07-26 | 18.75 | $18.47 | 348777 |
| 2021-07-23 | 18.77 | $18.47 | 289472 |
| 2021-07-22 | 18.78 | $18.58 | 516208 |
| 2021-07-21 | 18.79 | $18.53 | 400483 |
| 2021-07-20 | 18.80 | $18.51 | 571830 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
41.04
2026-07-17
Close Price
$39.48
Vol: 562300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.66
Average
24.68
Maximum
53.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.04 | $39.48 | 562300 |
| 2026-07-16 | 41.20 | $39.01 | 649430 |
| 2026-07-15 | 41.43 | $40.04 | 478714 |
| 2026-07-14 | 41.58 | $40.32 | 536944 |
| 2026-07-13 | 41.71 | $39.74 | 733100 |
| 2026-07-10 | 41.92 | $41.08 | 907229 |
| 2026-07-09 | 42.01 | $41.08 | 344128 |
| 2026-07-08 | 42.10 | $40.51 | 924817 |
| 2026-07-07 | 42.27 | $41.18 | 478900 |
| 2026-07-06 | 42.39 | $41.94 | 519525 |
| 2026-07-02 | 42.43 | $41.33 | 655103 |
| 2026-07-01 | 42.55 | $40.34 | 503165 |
| 2026-06-30 | 42.78 | $40.23 | 515926 |
| 2026-06-29 | 43.05 | $39.89 | 535730 |
| 2026-06-26 | 43.38 | $40.41 | 994697 |
| 2026-06-25 | 43.70 | $39.80 | 1.1M |
| 2026-06-24 | 44.11 | $39.31 | 1.6M |
| 2026-06-23 | 44.61 | $41.32 | 856400 |
| 2026-06-22 | 44.96 | $42.80 | 961553 |
| 2026-06-18 | 45.18 | $43.29 | 702200 |
| 2026-06-17 | 45.38 | $43.69 | 1.1M |
| 2026-06-16 | 45.56 | $45.04 | 341800 |
| 2026-06-15 | 45.62 | $45.02 | 860442 |
| 2026-06-12 | 45.68 | $43.55 | 795200 |
| 2026-06-11 | 45.90 | $43.28 | 1.3M |
| 2026-06-10 | 46.18 | $41.44 | 1.2M |
| 2026-06-09 | 46.68 | $42.89 | 1.3M |
| 2026-06-08 | 47.08 | $44.09 | 1.4M |
| 2026-06-05 | 47.39 | $44.13 | 1.5M |
| 2026-06-04 | 47.73 | $46.85 | 516252 |
| 2026-06-03 | 47.83 | $46.33 | 677017 |
| 2026-06-02 | 47.99 | $47.15 | 450931 |
| 2026-06-01 | 48.07 | $46.94 | 976266 |
| 2026-05-29 | 48.19 | $47.66 | 409744 |
| 2026-05-28 | 48.25 | $47.29 | 361728 |
| 2026-05-27 | 48.35 | $46.68 | 312303 |
| 2026-05-26 | 48.53 | $47.70 | 240645 |
| 2026-05-22 | 48.61 | $47.33 | 457300 |
| 2026-05-21 | 48.75 | $47.95 | 226500 |
| 2026-05-20 | 48.83 | $47.72 | 262700 |
| 2026-05-19 | 48.95 | $46.70 | 483300 |
| 2026-05-18 | 49.19 | $48.17 | 327808 |
| 2026-05-15 | 49.29 | $47.88 | 456200 |
| 2026-05-14 | 49.44 | $50.43 | 839200 |
| 2026-05-13 | 49.34 | $51.91 | 485220 |
| 2026-05-12 | 49.07 | $51.86 | 677311 |
| 2026-05-11 | 48.77 | $51.87 | 715342 |
| 2026-05-08 | 48.45 | $50.32 | 492018 |
| 2026-05-07 | 48.25 | $49.71 | 724711 |
| 2026-05-06 | 48.09 | $49.14 | 445100 |
| 2026-05-05 | 47.98 | $47.01 | 239620 |
| 2026-05-04 | 48.09 | $46.76 | 790439 |
| 2026-05-01 | 48.23 | $47.90 | 270212 |
| 2026-04-30 | 48.26 | $47.52 | 536376 |
| 2026-04-29 | 48.34 | $46.45 | 700730 |
| 2026-04-28 | 48.54 | $47.20 | 801400 |
| 2026-04-27 | 48.68 | $48.36 | 1.0M |
| 2026-04-24 | 48.71 | $48.57 | 326044 |
| 2026-04-23 | 48.73 | $48.31 | 775235 |
| 2026-04-22 | 48.77 | $49.12 | 800414 |
| 2026-04-21 | 48.73 | $48.23 | 1.7M |
| 2026-04-20 | 48.79 | $50.01 | 992810 |
| 2026-04-17 | 48.66 | $50.70 | 923904 |
| 2026-04-16 | 48.44 | $49.61 | 789600 |
| 2026-04-15 | 48.32 | $49.72 | 1.3M |
| 2026-04-14 | 48.17 | $49.93 | 630500 |
| 2026-04-13 | 47.99 | $48.17 | 389669 |
| 2026-04-10 | 47.97 | $48.52 | 375413 |
| 2026-04-09 | 47.91 | $48.43 | 993458 |
| 2026-04-08 | 47.86 | $47.82 | 608945 |
| 2026-04-07 | 47.86 | $47.16 | 493007 |
| 2026-04-06 | 47.93 | $46.95 | 327200 |
| 2026-04-02 | 48.04 | $47.05 | 400731 |
| 2026-04-01 | 48.14 | $48.34 | 569505 |
| 2026-03-31 | 48.12 | $47.72 | 632306 |
| 2026-03-30 | 48.16 | $45.20 | 436009 |
| 2026-03-27 | 48.47 | $45.29 | 662829 |
| 2026-03-26 | 48.81 | $43.36 | 1.2M |
| 2026-03-25 | 49.38 | $45.73 | 1.3M |
| 2026-03-24 | 49.77 | $44.30 | 1.0M |
| 2026-03-23 | 50.34 | $44.03 | 1.5M |
| 2026-03-20 | 51.00 | $44.32 | 1.9M |
| 2026-03-19 | 51.71 | $46.56 | 1.9M |
| 2026-03-18 | 52.25 | $48.82 | 1.0M |
| 2026-03-17 | 52.61 | $50.72 | 403300 |
| 2026-03-16 | 52.81 | $51.36 | 580092 |
| 2026-03-13 | 52.96 | $51.18 | 941835 |
| 2026-03-12 | 53.15 | $52.80 | 545649 |
| 2026-03-11 | 53.19 | $53.87 | 499530 |
| 2026-03-10 | 53.12 | $54.68 | 650033 |
| 2026-03-09 | 52.95 | $53.80 | 527937 |
| 2026-03-06 | 52.86 | $53.12 | 505931 |
| 2026-03-05 | 52.83 | $52.15 | 844425 |
| 2026-03-04 | 52.91 | $52.86 | 593546 |
| 2026-03-03 | 52.91 | $52.47 | 969800 |
| 2026-03-02 | 52.96 | $55.99 | 1.4M |
| 2026-02-27 | 52.64 | $56.39 | 533700 |
| 2026-02-26 | 52.24 | $54.64 | 608201 |
| 2026-02-25 | 51.99 | $54.27 | 919346 |
| 2026-02-24 | 51.75 | $54.08 | 725100 |
| 2026-02-23 | 51.51 | $55.08 | 1.0M |
| 2026-02-20 | 51.13 | $53.00 | 1.3M |
| 2026-02-19 | 50.93 | $50.51 | 662287 |
| 2026-02-18 | 50.98 | $50.11 | 820200 |
| 2026-02-17 | 51.07 | $48.23 | 616229 |
| 2026-02-13 | 51.37 | $50.31 | 731441 |
| 2026-02-12 | 51.48 | $49.27 | 1.3M |
| 2026-02-11 | 51.71 | $53.02 | 1.1M |
| 2026-02-10 | 51.58 | $51.60 | 1.8M |
| 2026-02-09 | 51.57 | $52.22 | 2.2M |
| 2026-02-06 | 51.50 | $49.02 | 1.4M |
| 2026-02-05 | 51.77 | $47.11 | 2.2M |
| 2026-02-04 | 52.26 | $51.33 | 1.7M |
| 2026-02-03 | 52.35 | $50.80 | 3.0M |
| 2026-02-02 | 52.52 | $48.00 | 6.4M |
| 2026-01-30 | 52.99 | $49.63 | 10.2M |
| 2026-01-29 | 53.35 | $59.21 | 5.0M |
| 2026-01-28 | 52.73 | $59.11 | 4.0M |
| 2026-01-27 | 52.06 | $58.39 | 3.8M |
| 2026-01-26 | 51.39 | $58.85 | 5.5M |
| 2026-01-23 | 50.61 | $57.04 | 2.3M |
| 2026-01-22 | 49.93 | $55.01 | 2.8M |
| 2026-01-21 | 49.39 | $53.61 | 1.6M |
| 2026-01-20 | 48.95 | $53.69 | 2.6M |
| 2026-01-16 | 48.45 | $51.55 | 2.6M |
| 2026-01-15 | 48.12 | $52.44 | 1.9M |
| 2026-01-14 | 47.67 | $52.94 | 1.9M |
| 2026-01-13 | 47.12 | $50.96 | 1.8M |
| 2026-01-12 | 46.71 | $50.43 | 2.5M |
| 2026-01-09 | 46.32 | $48.83 | 1.8M |
| 2026-01-08 | 46.05 | $48.01 | 1.4M |
| 2026-01-07 | 45.85 | $48.50 | 1.8M |
| 2026-01-06 | 45.57 | $49.48 | 1.9M |
| 2026-01-05 | 45.16 | $47.84 | 2.1M |
| 2026-01-02 | 44.88 | $46.14 | 1.5M |
| 2025-12-31 | 44.74 | $45.80 | 1.6M |
| 2025-12-30 | 44.63 | $47.22 | 1.8M |
| 2025-12-29 | 44.36 | $46.40 | 2.2M |
| 2025-12-26 | 44.14 | $48.97 | 1.4M |
| 2025-12-24 | 43.64 | $47.20 | 928600 |
| 2025-12-23 | 43.26 | $47.41 | 1.8M |
| 2025-12-22 | 42.82 | $46.14 | 814692 |
| 2025-12-19 | 42.48 | $44.90 | 773926 |
| 2025-12-18 | 42.22 | $44.42 | 1.0M |
| 2025-12-17 | 41.99 | $44.71 | 1.1M |
| 2025-12-16 | 41.70 | $43.83 | 708233 |
| 2025-12-15 | 41.48 | $43.96 | 908624 |
| 2025-12-12 | 41.22 | $43.32 | 1.6M |
| 2025-12-11 | 41.00 | $43.63 | 1.3M |
| 2025-12-10 | 40.72 | $42.77 | 962600 |
| 2025-12-09 | 40.50 | $42.53 | 518152 |
| 2025-12-08 | 40.29 | $41.65 | 591004 |
| 2025-12-05 | 40.15 | $41.92 | 815546 |
| 2025-12-04 | 39.96 | $41.64 | 546915 |
| 2025-12-03 | 39.78 | $42.03 | 761900 |
| 2025-12-02 | 39.54 | $42.01 | 899061 |
| 2025-12-01 | 39.29 | $41.92 | 1.1M |
| 2025-11-28 | 39.01 | $41.44 | 936300 |
| 2025-11-26 | 38.75 | $40.11 | 556000 |
| 2025-11-25 | 38.61 | $39.37 | 593005 |
| 2025-11-24 | 38.53 | $39.43 | 554123 |
| 2025-11-21 | 38.43 | $38.53 | 745927 |
| 2025-11-20 | 38.42 | $38.80 | 938280 |
| 2025-11-19 | 38.38 | $39.04 | 694429 |
| 2025-11-18 | 38.32 | $38.89 | 677200 |
| 2025-11-17 | 38.26 | $38.38 | 1.1M |
| 2025-11-14 | 38.24 | $39.00 | 1.0M |
| 2025-11-13 | 38.16 | $39.99 | 3.0M |
| 2025-11-12 | 37.97 | $40.21 | 1.1M |
| 2025-11-11 | 37.73 | $39.32 | 1.5M |
| 2025-11-10 | 37.57 | $38.88 | 1.8M |
| 2025-11-07 | 37.43 | $37.39 | 822900 |
| 2025-11-06 | 37.43 | $37.20 | 1.2M |
| 2025-11-05 | 37.46 | $37.15 | 1.0M |
| 2025-11-04 | 37.49 | $36.51 | 1.3M |
| 2025-11-03 | 37.59 | $37.22 | 916400 |
| 2025-10-31 | 37.63 | $37.27 | 880400 |
| 2025-10-30 | 37.67 | $37.45 | 1.2M |
| 2025-10-29 | 37.69 | $36.75 | 866440 |
| 2025-10-28 | 37.79 | $36.53 | 1.3M |
| 2025-10-27 | 37.93 | $36.69 | 1.4M |
| 2025-10-24 | 38.06 | $37.92 | 778196 |
| 2025-10-23 | 38.07 | $38.09 | 993429 |
| 2025-10-22 | 38.07 | $37.83 | 1.8M |
| 2025-10-21 | 38.09 | $37.90 | 2.2M |
| 2025-10-20 | 38.11 | $40.86 | 1.1M |
| 2025-10-17 | 37.82 | $39.60 | 2.3M |
| 2025-10-16 | 37.64 | $41.12 | 1.1M |
| 2025-10-15 | 37.27 | $40.19 | 1.7M |
| 2025-10-14 | 36.96 | $39.48 | 2.3M |
| 2025-10-13 | 36.70 | $39.64 | 903905 |
| 2025-10-10 | 36.39 | $38.47 | 2.4M |
| 2025-10-09 | 36.17 | $37.92 | 2.0M |
| 2025-10-08 | 35.99 | $38.57 | 2.0M |
| 2025-10-07 | 35.71 | $37.80 | 722594 |
| 2025-10-06 | 35.49 | $37.85 | 891712 |
| 2025-10-03 | 35.25 | $37.23 | 833200 |
| 2025-10-02 | 35.04 | $36.71 | 1.0M |
| 2025-10-01 | 34.86 | $36.93 | 689200 |
| 2025-09-30 | 34.64 | $36.69 | 723000 |
| 2025-09-29 | 34.43 | $36.54 | 664500 |
| 2025-09-26 | 34.20 | $35.88 | 3.0M |
| 2025-09-25 | 34.03 | $35.61 | 575500 |
| 2025-09-24 | 33.86 | $35.14 | 469904 |
| 2025-09-23 | 33.73 | $35.42 | 990300 |
| 2025-09-22 | 33.55 | $35.39 | 1.5M |
| 2025-09-19 | 33.35 | $34.66 | 748844 |
| 2025-09-18 | 33.22 | $34.06 | 464573 |
| 2025-09-17 | 33.13 | $34.10 | 1.7M |
| 2025-09-16 | 33.03 | $34.54 | 729733 |
| 2025-09-15 | 32.87 | $34.53 | 517867 |
| 2025-09-12 | 32.69 | $34.15 | 610848 |
| 2025-09-11 | 32.54 | $33.96 | 566200 |
| 2025-09-10 | 32.39 | $33.88 | 1.6M |
| 2025-09-09 | 32.23 | $33.70 | 597400 |
| 2025-09-08 | 32.08 | $33.82 | 879921 |
| 2025-09-05 | 31.89 | $33.40 | 971026 |
| 2025-09-04 | 31.74 | $33.08 | 877260 |
| 2025-09-03 | 31.59 | $33.22 | 1.4M |
| 2025-09-02 | 31.42 | $32.99 | 1.4M |
| 2025-08-29 | 31.26 | $32.23 | 706445 |
| 2025-08-28 | 31.15 | $31.77 | 733266 |
| 2025-08-27 | 31.09 | $31.51 | 793906 |
| 2025-08-26 | 31.05 | $31.47 | 552500 |
| 2025-08-25 | 31.00 | $31.32 | 244000 |
| 2025-08-22 | 30.97 | $31.42 | 451137 |
| 2025-08-21 | 30.92 | $30.94 | 263213 |
| 2025-08-20 | 30.92 | $30.96 | 329313 |
| 2025-08-19 | 30.91 | $30.59 | 341564 |
| 2025-08-18 | 30.95 | $30.88 | 539200 |
| 2025-08-15 | 30.95 | $30.99 | 288419 |
| 2025-08-14 | 30.95 | $30.98 | 332902 |
| 2025-08-13 | 30.95 | $31.27 | 613700 |
| 2025-08-12 | 30.91 | $31.01 | 460978 |
| 2025-08-11 | 30.90 | $30.95 | 613698 |
| 2025-08-08 | 30.90 | $31.45 | 642500 |
| 2025-08-07 | 30.84 | $31.42 | 688028 |
| 2025-08-06 | 30.78 | $31.10 | 1.0M |
| 2025-08-05 | 30.75 | $31.08 | 585501 |
| 2025-08-04 | 30.71 | $30.87 | 441588 |
| 2025-08-01 | 30.70 | $30.67 | 413332 |
| 2025-07-31 | 30.70 | $30.12 | 392012 |
| 2025-07-30 | 30.76 | $30.06 | 589200 |
| 2025-07-29 | 30.83 | $30.73 | 340207 |
| 2025-07-28 | 30.84 | $30.67 | 477261 |
| 2025-07-25 | 30.86 | $30.86 | 649978 |
| 2025-07-24 | 30.86 | $31.33 | 339506 |
| 2025-07-23 | 30.81 | $31.54 | 476126 |
| 2025-07-22 | 30.74 | $31.78 | 385726 |
| 2025-07-21 | 30.63 | $31.48 | 403500 |
| 2025-07-18 | 30.54 | $30.95 | 309427 |
| 2025-07-17 | 30.49 | $30.89 | 400975 |
| 2025-07-16 | 30.45 | $30.86 | 767100 |
| 2025-07-15 | 30.41 | $30.65 | 409809 |
| 2025-07-14 | 30.38 | $30.89 | 868026 |
| 2025-07-11 | 30.33 | $31.06 | 513029 |
| 2025-07-10 | 30.25 | $30.48 | 378414 |
| 2025-07-09 | 30.23 | $30.20 | 354736 |
| 2025-07-08 | 30.23 | $30.19 | 319000 |
| 2025-07-07 | 30.23 | $30.45 | 296910 |
| 2025-07-03 | 30.21 | $30.45 | 261705 |
| 2025-07-02 | 30.19 | $30.56 | 355000 |
| 2025-07-01 | 30.15 | $30.26 | 356200 |
| 2025-06-30 | 30.13 | $30.10 | 410710 |
| 2025-06-27 | 30.14 | $29.82 | 334901 |
| 2025-06-26 | 30.17 | $30.40 | 459355 |
| 2025-06-25 | 30.15 | $30.33 | 333109 |
| 2025-06-24 | 30.13 | $30.12 | 398000 |
| 2025-06-23 | 30.13 | $30.53 | 473900 |
| 2025-06-20 | 30.09 | $30.37 | 531943 |
| 2025-06-18 | 30.06 | $30.63 | 558717 |
| 2025-06-17 | 30.00 | $30.87 | 670990 |
| 2025-06-16 | 29.91 | $30.64 | 543600 |
| 2025-06-13 | 29.83 | $30.91 | 898200 |
| 2025-06-12 | 29.71 | $30.66 | 807499 |
| 2025-06-11 | 29.61 | $30.37 | 661540 |
| 2025-06-10 | 29.53 | $30.17 | 348417 |
| 2025-06-09 | 29.47 | $30.21 | 547200 |
| 2025-06-06 | 29.39 | $29.94 | 513645 |
| 2025-06-05 | 29.33 | $30.19 | 727632 |
| 2025-06-04 | 29.24 | $29.99 | 499617 |
| 2025-06-03 | 29.16 | $29.91 | 494502 |
| 2025-06-02 | 29.08 | $30.09 | 708819 |
| 2025-05-30 | 28.98 | $29.06 | 646654 |
| 2025-05-29 | 28.97 | $29.26 | 328623 |
| 2025-05-28 | 28.94 | $29.04 | 398500 |
| 2025-05-27 | 28.93 | $29.18 | 390018 |
| 2025-05-23 | 28.90 | $29.60 | 550693 |
| 2025-05-22 | 28.83 | $29.07 | 455209 |
| 2025-05-21 | 28.80 | $29.35 | 584300 |
| 2025-05-20 | 28.75 | $29.05 | 696673 |
| 2025-05-19 | 28.71 | $28.45 | 674700 |
| 2025-05-16 | 28.74 | $28.18 | 878429 |
| 2025-05-15 | 28.80 | $28.54 | 693057 |
| 2025-05-14 | 28.83 | $28.09 | 559400 |
| 2025-05-13 | 28.91 | $28.78 | 440714 |
| 2025-05-12 | 28.92 | $28.61 | 805080 |
| 2025-05-09 | 28.95 | $29.22 | 421100 |
| 2025-05-08 | 28.92 | $28.97 | 584888 |
| 2025-05-07 | 28.92 | $29.40 | 511810 |
| 2025-05-06 | 28.87 | $29.98 | 434100 |
| 2025-05-05 | 28.75 | $29.19 | 773388 |
| 2025-05-02 | 28.70 | $28.42 | 716900 |
| 2025-05-01 | 28.73 | $28.46 | 604343 |
| 2025-04-30 | 28.76 | $28.99 | 466330 |
| 2025-04-29 | 28.74 | $29.20 | 611904 |
| 2025-04-28 | 28.69 | $29.52 | 505449 |
| 2025-04-25 | 28.60 | $29.17 | 693733 |
| 2025-04-24 | 28.54 | $29.59 | 689304 |
| 2025-04-23 | 28.43 | $29.35 | 1.4M |
| 2025-04-22 | 28.34 | $29.53 | 1.6M |
| 2025-04-21 | 28.21 | $30.02 | 750500 |
| 2025-04-17 | 28.02 | $29.35 | 951700 |
| 2025-04-16 | 27.88 | $29.50 | 1.2M |
| 2025-04-15 | 27.71 | $28.69 | 478943 |
| 2025-04-14 | 27.61 | $28.55 | 421821 |
| 2025-04-11 | 27.51 | $28.62 | 823600 |
| 2025-04-10 | 27.39 | $27.97 | 732373 |
| 2025-04-09 | 27.33 | $27.37 | 1.5M |
| 2025-04-08 | 27.33 | $26.40 | 1.5M |
| 2025-04-07 | 27.42 | $26.18 | 1.4M |
| 2025-04-04 | 27.56 | $26.52 | 1.9M |
| 2025-04-03 | 27.66 | $27.61 | 866920 |
| 2025-04-02 | 27.67 | $28.32 | 458607 |
| 2025-04-01 | 27.60 | $28.22 | 509610 |
| 2025-03-31 | 27.54 | $28.41 | 607925 |
| 2025-03-28 | 27.44 | $28.08 | 635441 |
| 2025-03-27 | 27.38 | $28.06 | 558400 |
| 2025-03-26 | 27.31 | $27.61 | 349102 |
| 2025-03-25 | 27.27 | $27.64 | 519803 |
| 2025-03-24 | 27.24 | $27.35 | 1.3M |
| 2025-03-21 | 27.22 | $27.60 | 580000 |
| 2025-03-20 | 27.18 | $27.92 | 678310 |
| 2025-03-19 | 27.11 | $28.03 | 552624 |
| 2025-03-18 | 27.01 | $28.02 | 792903 |
| 2025-03-17 | 26.90 | $27.81 | 716943 |
| 2025-03-14 | 26.81 | $27.66 | 628330 |
| 2025-03-13 | 26.72 | $27.68 | 797384 |
| 2025-03-12 | 26.62 | $27.14 | 696376 |
| 2025-03-11 | 26.56 | $26.96 | 639205 |
| 2025-03-10 | 26.52 | $26.48 | 587092 |
| 2025-03-07 | 26.52 | $26.77 | 385326 |
| 2025-03-06 | 26.50 | $26.81 | 438200 |
| 2025-03-05 | 26.47 | $26.89 | 583697 |
| 2025-03-04 | 26.42 | $26.65 | 653000 |
| 2025-03-03 | 26.40 | $26.34 | 778800 |
| 2025-02-28 | 26.40 | $26.02 | 587436 |
| 2025-02-27 | 26.44 | $26.19 | 1.3M |
| 2025-02-26 | 26.47 | $26.67 | 384697 |
| 2025-02-25 | 26.45 | $26.60 | 775848 |
| 2025-02-24 | 26.43 | $27.07 | 460303 |
| 2025-02-21 | 26.36 | $26.99 | 523200 |
| 2025-02-20 | 26.30 | $27.13 | 406614 |
| 2025-02-19 | 26.21 | $27.09 | 460509 |
| 2025-02-18 | 26.12 | $27.09 | 669500 |
| 2025-02-14 | 26.02 | $26.55 | 537743 |
| 2025-02-13 | 25.96 | $26.88 | 502624 |
| 2025-02-12 | 25.86 | $26.65 | 709119 |
| 2025-02-11 | 25.78 | $26.59 | 656149 |
| 2025-02-10 | 25.70 | $26.76 | 698625 |
| 2025-02-07 | 25.58 | $26.41 | 647045 |
| 2025-02-06 | 25.50 | $26.47 | 353800 |
| 2025-02-05 | 25.39 | $26.49 | 528378 |
| 2025-02-04 | 25.28 | $26.32 | 508100 |
| 2025-02-03 | 25.17 | $25.92 | 941101 |
| 2025-01-31 | 25.09 | $25.84 | 535100 |
| 2025-01-30 | 25.01 | $25.85 | 741337 |
| 2025-01-29 | 24.92 | $25.32 | 371800 |
| 2025-01-28 | 24.88 | $25.26 | 389300 |
| 2025-01-27 | 24.84 | $25.05 | 564800 |
| 2025-01-24 | 24.82 | $25.42 | 254605 |
| 2025-01-23 | 24.75 | $25.25 | 545736 |
| 2025-01-22 | 24.70 | $25.37 | 487700 |
| 2025-01-21 | 24.63 | $25.32 | 285918 |
| 2025-01-17 | 24.56 | $24.94 | 560616 |
| 2025-01-16 | 24.52 | $25.20 | 273005 |
| 2025-01-15 | 24.45 | $25.04 | 320300 |
| 2025-01-14 | 24.39 | $24.68 | 229396 |
| 2025-01-13 | 24.35 | $24.47 | 835032 |
| 2025-01-10 | 24.34 | $25.06 | 1.3M |
| 2025-01-08 | 24.27 | $24.75 | 1.5M |
| 2025-01-07 | 24.22 | $24.59 | 1.8M |
| 2025-01-06 | 24.18 | $24.29 | 2.1M |
| 2025-01-03 | 24.17 | $24.11 | 228100 |
| 2025-01-02 | 24.17 | $24.24 | 439700 |
| 2024-12-31 | 24.16 | $23.76 | 243644 |
| 2024-12-30 | 24.21 | $23.66 | 454572 |
| 2024-12-27 | 24.26 | $23.84 | 311402 |
| 2024-12-26 | 24.31 | $24.05 | 366000 |
| 2024-12-24 | 24.34 | $23.94 | 260302 |
| 2024-12-23 | 24.38 | $23.93 | 230383 |
| 2024-12-20 | 24.42 | $23.99 | 1.0M |
| 2024-12-19 | 24.47 | $23.63 | 1.2M |
| 2024-12-18 | 24.56 | $23.73 | 573643 |
| 2024-12-17 | 24.65 | $24.33 | 318900 |
| 2024-12-16 | 24.68 | $24.41 | 305851 |
| 2024-12-13 | 24.71 | $24.38 | 489600 |
| 2024-12-12 | 24.74 | $24.77 | 448295 |
| 2024-12-11 | 24.74 | $25.32 | 506659 |
| 2024-12-10 | 24.68 | $25.07 | 383844 |
| 2024-12-09 | 24.64 | $24.79 | 1.7M |
| 2024-12-06 | 24.62 | $24.50 | 367883 |
| 2024-12-05 | 24.63 | $24.58 | 555133 |
| 2024-12-04 | 24.64 | $24.70 | 319600 |
| 2024-12-03 | 24.63 | $24.58 | 322100 |
| 2024-12-02 | 24.64 | $24.40 | 346957 |
| 2024-11-29 | 24.66 | $24.62 | 123225 |
| 2024-11-27 | 24.66 | $24.31 | 353383 |
| 2024-11-26 | 24.70 | $24.36 | 429641 |
| 2024-11-25 | 24.74 | $24.27 | 624700 |
| 2024-11-22 | 24.79 | $25.08 | 588400 |
| 2024-11-21 | 24.76 | $24.73 | 499600 |
| 2024-11-20 | 24.76 | $24.60 | 721337 |
| 2024-11-19 | 24.77 | $24.55 | 486551 |
| 2024-11-18 | 24.80 | $24.38 | 803346 |
| 2024-11-15 | 24.84 | $23.87 | 418815 |
| 2024-11-14 | 24.94 | $23.92 | 1.2M |
| 2024-11-13 | 25.05 | $23.85 | 728987 |
| 2024-11-12 | 25.18 | $24.09 | 792442 |
| 2024-11-11 | 25.29 | $24.18 | 1.6M |
| 2024-11-08 | 25.41 | $24.88 | 541329 |
| 2024-11-07 | 25.47 | $25.22 | 473200 |
| 2024-11-06 | 25.49 | $24.70 | 1.8M |
| 2024-11-05 | 25.58 | $25.70 | 270000 |
| 2024-11-04 | 25.56 | $25.66 | 411400 |
| 2024-11-01 | 25.55 | $25.56 | 383422 |
| 2024-10-31 | 25.55 | $25.71 | 1.1M |
| 2024-10-30 | 25.54 | $26.38 | 311100 |
| 2024-10-29 | 25.45 | $26.47 | 1.1M |
| 2024-10-28 | 25.34 | $26.02 | 366200 |
| 2024-10-25 | 25.27 | $26.02 | 411700 |
| 2024-10-24 | 25.19 | $26.02 | 466662 |
| 2024-10-23 | 25.10 | $25.86 | 670300 |
| 2024-10-22 | 25.02 | $26.36 | 666600 |
| 2024-10-21 | 24.88 | $25.87 | 666400 |
| 2024-10-18 | 24.78 | $25.78 | 1.0M |
| 2024-10-17 | 24.67 | $25.20 | 370400 |
| 2024-10-16 | 24.62 | $25.10 | 270127 |
| 2024-10-15 | 24.57 | $24.95 | 246500 |
| 2024-10-14 | 24.53 | $24.85 | 242424 |
| 2024-10-11 | 24.49 | $24.94 | 329254 |
| 2024-10-10 | 24.44 | $24.68 | 336800 |
| 2024-10-09 | 24.42 | $24.39 | 532786 |
| 2024-10-08 | 24.42 | $24.51 | 1.1M |
| 2024-10-07 | 24.41 | $24.81 | 328408 |
| 2024-10-04 | 24.37 | $24.98 | 365600 |
| 2024-10-03 | 24.31 | $24.96 | 410619 |
| 2024-10-02 | 24.24 | $24.92 | 455771 |
| 2024-10-01 | 24.17 | $24.74 | 357400 |
| 2024-09-30 | 24.11 | $24.49 | 348800 |
| 2024-09-27 | 24.07 | $24.76 | 472300 |
| 2024-09-26 | 23.99 | $25.05 | 577810 |
| 2024-09-25 | 23.88 | $24.95 | 333246 |
| 2024-09-24 | 23.77 | $25.04 | 549300 |
| 2024-09-23 | 23.63 | $24.43 | 348700 |
| 2024-09-20 | 23.55 | $24.52 | 625938 |
| 2024-09-19 | 23.45 | $24.16 | 651347 |
| 2024-09-18 | 23.37 | $23.63 | 1.0M |
| 2024-09-17 | 23.35 | $23.96 | 590900 |
| 2024-09-16 | 23.28 | $24.08 | 654425 |
| 2024-09-13 | 23.20 | $24.09 | 893266 |
| 2024-09-12 | 23.10 | $23.75 | 1.0M |
| 2024-09-11 | 23.04 | $23.14 | 436104 |
| 2024-09-10 | 23.03 | $23.15 | 375472 |
| 2024-09-09 | 23.01 | $23.02 | 369300 |
| 2024-09-06 | 23.01 | $22.84 | 836813 |
| 2024-09-05 | 23.03 | $23.23 | 334500 |
| 2024-09-04 | 23.01 | $22.90 | 279400 |
| 2024-09-03 | 23.02 | $22.89 | 491727 |
| 2024-08-30 | 23.03 | $23.16 | 382600 |
| 2024-08-29 | 23.02 | $23.42 | 359142 |
| 2024-08-28 | 22.98 | $23.27 | 473600 |
| 2024-08-27 | 22.95 | $23.60 | 309851 |
| 2024-08-26 | 22.88 | $23.51 | 355036 |
| 2024-08-23 | 22.81 | $23.49 | 554600 |
| 2024-08-22 | 22.74 | $23.02 | 517849 |
| 2024-08-21 | 22.71 | $23.39 | 537439 |
| 2024-08-20 | 22.64 | $23.40 | 924239 |
| 2024-08-19 | 22.56 | $23.34 | 846800 |
| 2024-08-16 | 22.48 | $23.18 | 555932 |
| 2024-08-15 | 22.41 | $22.65 | 278479 |
| 2024-08-14 | 22.38 | $22.37 | 448900 |
| 2024-08-13 | 22.38 | $22.57 | 394800 |
| 2024-08-12 | 22.36 | $22.62 | 414670 |
| 2024-08-09 | 22.33 | $22.22 | 322446 |
| 2024-08-08 | 22.35 | $22.19 | 336100 |
| 2024-08-07 | 22.36 | $21.72 | 398009 |
| 2024-08-06 | 22.43 | $21.84 | 552822 |
| 2024-08-05 | 22.49 | $22.03 | 850113 |
| 2024-08-02 | 22.54 | $22.60 | 828300 |
| 2024-08-01 | 22.53 | $22.61 | 474500 |
| 2024-07-31 | 22.52 | $22.79 | 531900 |
| 2024-07-30 | 22.50 | $22.35 | 371213 |
| 2024-07-29 | 22.51 | $22.09 | 293412 |
| 2024-07-26 | 22.56 | $22.11 | 214632 |
| 2024-07-25 | 22.60 | $21.90 | 470400 |
| 2024-07-24 | 22.68 | $22.41 | 275504 |
| 2024-07-23 | 22.71 | $22.56 | 227800 |
| 2024-07-22 | 22.72 | $22.52 | 334659 |
| 2024-07-19 | 22.74 | $22.50 | 271921 |
| 2024-07-18 | 22.77 | $22.93 | 556623 |
| 2024-07-17 | 22.75 | $23.22 | 452241 |
| 2024-07-16 | 22.70 | $23.60 | 440009 |
| 2024-07-15 | 22.61 | $23.15 | 310892 |
| 2024-07-12 | 22.55 | $23.14 | 302220 |
| 2024-07-11 | 22.49 | $23.31 | 633203 |
| 2024-07-10 | 22.40 | $22.86 | 402537 |
| 2024-07-09 | 22.35 | $22.77 | 264259 |
| 2024-07-08 | 22.31 | $22.73 | 328182 |
| 2024-07-05 | 22.27 | $23.05 | 503007 |
| 2024-07-03 | 22.18 | $22.61 | 379828 |
| 2024-07-02 | 22.14 | $22.21 | 187839 |
| 2024-07-01 | 22.13 | $22.17 | 326378 |
| 2024-06-28 | 22.13 | $22.05 | 409026 |
| 2024-06-27 | 22.14 | $22.00 | 337829 |
| 2024-06-26 | 22.15 | $21.78 | 354097 |
| 2024-06-25 | 22.19 | $21.87 | 445170 |
| 2024-06-24 | 22.22 | $22.15 | 371563 |
| 2024-06-21 | 22.23 | $22.09 | 510734 |
| 2024-06-20 | 22.24 | $22.58 | 659340 |
| 2024-06-18 | 22.21 | $22.11 | 343519 |
| 2024-06-17 | 22.22 | $22.02 | 259617 |
| 2024-06-14 | 22.24 | $22.15 | 374895 |
| 2024-06-13 | 22.25 | $21.80 | 366578 |
| 2024-06-12 | 22.30 | $22.07 | 434583 |
| 2024-06-11 | 22.32 | $21.99 | 333417 |
| 2024-06-10 | 22.36 | $22.08 | 286640 |
| 2024-06-07 | 22.38 | $21.77 | 764140 |
| 2024-06-06 | 22.45 | $22.90 | 599604 |
| 2024-06-05 | 22.40 | $22.40 | 479028 |
| 2024-06-04 | 22.40 | $22.12 | 364278 |
| 2024-06-03 | 22.43 | $22.56 | 294594 |
| 2024-05-31 | 22.42 | $22.37 | 470430 |
| 2024-05-30 | 22.42 | $22.64 | 390237 |
| 2024-05-29 | 22.40 | $22.85 | 392172 |
| 2024-05-28 | 22.35 | $23.02 | 422069 |
| 2024-05-24 | 22.28 | $22.43 | 274936 |
| 2024-05-23 | 22.27 | $22.38 | 471055 |
| 2024-05-22 | 22.25 | $22.82 | 662579 |
| 2024-05-21 | 22.20 | $23.43 | 950304 |
| 2024-05-20 | 22.07 | $23.37 | 904853 |
| 2024-05-17 | 21.93 | $23.21 | 967395 |
| 2024-05-16 | 21.79 | $22.46 | 320354 |
| 2024-05-15 | 21.72 | $22.56 | 542050 |
| 2024-05-14 | 21.63 | $22.07 | 489588 |
| 2024-05-13 | 21.59 | $21.87 | 339115 |
| 2024-05-10 | 21.56 | $22.04 | 402750 |
| 2024-05-09 | 21.51 | $21.98 | 432052 |
| 2024-05-08 | 21.46 | $21.42 | 581612 |
| 2024-05-07 | 21.46 | $21.50 | 361125 |
| 2024-05-06 | 21.46 | $21.66 | 385001 |
| 2024-05-03 | 21.44 | $21.19 | 419931 |
| 2024-05-02 | 21.46 | $21.28 | 298729 |
| 2024-05-01 | 21.48 | $21.25 | 596567 |
| 2024-04-30 | 21.51 | $21.09 | 840645 |
| 2024-04-29 | 21.55 | $21.60 | 279762 |
| 2024-04-26 | 21.55 | $21.64 | 450976 |
| 2024-04-25 | 21.54 | $21.66 | 386869 |
| 2024-04-24 | 21.53 | $21.50 | 338936 |
| 2024-04-23 | 21.53 | $21.54 | 488595 |
| 2024-04-22 | 21.53 | $21.54 | 874159 |
| 2024-04-19 | 21.52 | $22.38 | 433621 |
| 2024-04-18 | 21.43 | $22.23 | 615620 |
| 2024-04-17 | 21.35 | $22.22 | 678013 |
| 2024-04-16 | 21.26 | $22.27 | 730448 |
| 2024-04-15 | 21.15 | $22.39 | 2.3M |
| 2024-04-12 | 21.02 | $22.00 | 1.3M |
| 2024-04-11 | 20.92 | $22.33 | 691403 |
| 2024-04-10 | 20.77 | $21.82 | 885174 |
| 2024-04-09 | 20.66 | $22.08 | 660913 |
| 2024-04-08 | 20.51 | $21.92 | 534340 |
| 2024-04-05 | 20.36 | $21.74 | 540810 |
| 2024-04-04 | 20.22 | $21.28 | 1.0M |
| 2024-04-03 | 20.11 | $21.41 | 1.1M |
| 2024-04-02 | 19.97 | $21.05 | 854677 |
| 2024-04-01 | 19.86 | $20.52 | 417348 |
| 2024-03-28 | 19.79 | $20.34 | 508669 |
| 2024-03-27 | 19.73 | $20.07 | 350326 |
| 2024-03-26 | 19.69 | $19.90 | 318756 |
| 2024-03-25 | 19.67 | $19.89 | 773533 |
| 2024-03-22 | 19.65 | $19.91 | 314617 |
| 2024-03-21 | 19.62 | $20.06 | 650321 |
| 2024-03-20 | 19.57 | $20.30 | 377623 |
| 2024-03-19 | 19.50 | $19.98 | 267333 |
| 2024-03-18 | 19.45 | $20.03 | 370656 |
| 2024-03-15 | 19.39 | $20.06 | 513562 |
| 2024-03-14 | 19.32 | $19.98 | 258914 |
| 2024-03-13 | 19.25 | $20.06 | 372322 |
| 2024-03-12 | 19.16 | $19.74 | 363700 |
| 2024-03-11 | 19.10 | $20.01 | 393868 |
| 2024-03-08 | 19.00 | $19.94 | 467265 |
| 2024-03-07 | 18.90 | $19.84 | 564507 |
| 2024-03-06 | 18.81 | $19.69 | 431737 |
| 2024-03-05 | 18.71 | $19.45 | 383985 |
| 2024-03-04 | 18.63 | $19.40 | 481738 |
| 2024-03-01 | 18.55 | $19.00 | 478856 |
| 2024-02-29 | 18.51 | $18.59 | 304951 |
| 2024-02-28 | 18.50 | $18.47 | 299306 |
| 2024-02-27 | 18.50 | $18.44 | 327828 |
| 2024-02-26 | 18.51 | $18.48 | 169328 |
| 2024-02-23 | 18.51 | $18.61 | 333792 |
| 2024-02-22 | 18.50 | $18.50 | 388806 |
| 2024-02-21 | 18.50 | $18.52 | 385528 |
| 2024-02-20 | 18.50 | $18.56 | 437685 |
| 2024-02-16 | 18.49 | $18.60 | 406447 |
| 2024-02-15 | 18.48 | $18.42 | 354898 |
| 2024-02-14 | 18.49 | $18.17 | 391729 |
| 2024-02-13 | 18.52 | $18.08 | 787519 |
| 2024-02-12 | 18.57 | $18.43 | 449143 |
| 2024-02-09 | 18.58 | $18.45 | 265768 |
| 2024-02-08 | 18.60 | $18.51 | 253526 |
| 2024-02-07 | 18.60 | $18.45 | 431494 |
| 2024-02-06 | 18.62 | $18.45 | 525758 |
| 2024-02-05 | 18.64 | $18.39 | 368821 |
| 2024-02-02 | 18.66 | $18.55 | 881759 |
| 2024-02-01 | 18.68 | $18.83 | 316853 |
| 2024-01-31 | 18.66 | $18.60 | 274691 |
| 2024-01-30 | 18.67 | $18.70 | 355876 |
| 2024-01-29 | 18.66 | $18.72 | 332861 |
| 2024-01-26 | 18.66 | $18.50 | 245395 |
| 2024-01-25 | 18.67 | $18.57 | 323712 |
| 2024-01-24 | 18.69 | $18.42 | 689504 |
| 2024-01-23 | 18.71 | $18.52 | 905741 |
| 2024-01-22 | 18.73 | $18.38 | 410885 |
| 2024-01-19 | 18.77 | $18.54 | 544573 |
| 2024-01-18 | 18.79 | $18.57 | 256852 |
| 2024-01-17 | 18.82 | $18.41 | 391726 |
| 2024-01-16 | 18.86 | $18.72 | 263877 |
| 2024-01-12 | 18.88 | $18.86 | 480424 |
| 2024-01-11 | 18.88 | $18.67 | 440055 |
| 2024-01-10 | 18.90 | $18.64 | 390592 |
| 2024-01-09 | 18.93 | $18.67 | 777389 |
| 2024-01-08 | 18.95 | $18.76 | 252831 |
| 2024-01-05 | 18.97 | $18.91 | 382078 |
| 2024-01-04 | 18.98 | $18.88 | 260800 |
| 2024-01-03 | 18.99 | $18.84 | 264950 |
| 2024-01-02 | 19.01 | $19.04 | 594350 |
| 2023-12-29 | 19.01 | $19.15 | 615327 |
| 2023-12-28 | 18.99 | $19.25 | 281592 |
| 2023-12-27 | 18.96 | $19.42 | 316309 |
| 2023-12-26 | 18.91 | $19.29 | 356192 |
| 2023-12-22 | 18.87 | $19.17 | 613005 |
| 2023-12-21 | 18.84 | $19.15 | 392031 |
| 2023-12-20 | 18.81 | $19.02 | 259742 |
| 2023-12-19 | 18.79 | $19.09 | 299170 |
| 2023-12-18 | 18.76 | $18.94 | 901275 |
| 2023-12-15 | 18.74 | $18.84 | 317211 |
| 2023-12-14 | 18.73 | $19.02 | 459905 |
| 2023-12-13 | 18.70 | $18.83 | 450827 |
| 2023-12-12 | 18.68 | $18.28 | 266945 |
| 2023-12-11 | 18.73 | $18.31 | 446723 |
| 2023-12-08 | 18.77 | $18.48 | 1.1M |
| 2023-12-07 | 18.80 | $18.83 | 282488 |
| 2023-12-06 | 18.80 | $18.83 | 340309 |
| 2023-12-05 | 18.79 | $18.87 | 638593 |
| 2023-12-04 | 18.79 | $18.99 | 1.1M |
| 2023-12-01 | 18.76 | $19.58 | 649200 |
| 2023-11-30 | 18.68 | $19.30 | 515702 |
| 2023-11-29 | 18.61 | $19.26 | 378393 |
| 2023-11-28 | 18.54 | $19.28 | 595451 |
| 2023-11-27 | 18.47 | $18.99 | 327145 |
| 2023-11-24 | 18.41 | $18.82 | 148506 |
| 2023-11-22 | 18.37 | $18.55 | 318669 |
| 2023-11-21 | 18.35 | $18.67 | 363858 |
| 2023-11-20 | 18.32 | $18.49 | 187869 |
| 2023-11-17 | 18.30 | $18.58 | 231448 |
| 2023-11-16 | 18.27 | $18.58 | 603342 |
| 2023-11-15 | 18.23 | $18.34 | 454453 |
| 2023-11-14 | 18.22 | $18.33 | 397238 |
| 2023-11-13 | 18.21 | $18.02 | 256255 |
| 2023-11-10 | 18.23 | $17.98 | 355320 |
| 2023-11-09 | 18.26 | $18.23 | 356492 |
| 2023-11-08 | 18.26 | $18.15 | 481864 |
| 2023-11-07 | 18.27 | $18.28 | 707385 |
| 2023-11-06 | 18.27 | $18.55 | 260169 |
| 2023-11-03 | 18.24 | $18.61 | 542539 |
| 2023-11-02 | 18.21 | $18.52 | 314907 |
| 2023-11-01 | 18.17 | $18.47 | 338364 |
| 2023-10-31 | 18.14 | $18.46 | 350784 |
| 2023-10-30 | 18.11 | $18.66 | 376583 |
| 2023-10-27 | 18.05 | $18.69 | 456923 |
| 2023-10-26 | 17.98 | $18.36 | 285981 |
| 2023-10-25 | 17.94 | $18.41 | 815904 |
| 2023-10-24 | 17.89 | $18.25 | 526488 |
| 2023-10-23 | 17.85 | $18.39 | 467759 |
| 2023-10-20 | 17.80 | $18.66 | 1.4M |
| 2023-10-19 | 17.71 | $18.31 | 250768 |
| 2023-10-18 | 17.64 | $18.15 | 353381 |
| 2023-10-17 | 17.59 | $17.98 | 215006 |
| 2023-10-16 | 17.55 | $17.85 | 204125 |
| 2023-10-13 | 17.52 | $17.94 | 458459 |
| 2023-10-12 | 17.47 | $17.39 | 272171 |
| 2023-10-11 | 17.48 | $17.42 | 500972 |
| 2023-10-10 | 17.49 | $17.32 | 535284 |
| 2023-10-09 | 17.51 | $17.44 | 625968 |
| 2023-10-06 | 17.51 | $17.06 | 675204 |
| 2023-10-05 | 17.56 | $16.83 | 355118 |
| 2023-10-04 | 17.64 | $16.88 | 514732 |
| 2023-10-03 | 17.72 | $16.92 | 649258 |
| 2023-10-02 | 17.80 | $16.95 | 641908 |
| 2023-09-29 | 17.89 | $17.32 | 632988 |
| 2023-09-28 | 17.95 | $17.55 | 393617 |
| 2023-09-27 | 17.99 | $17.57 | 500928 |
| 2023-09-26 | 18.04 | $17.79 | 296830 |
| 2023-09-25 | 18.06 | $17.92 | 348016 |
| 2023-09-22 | 18.08 | $18.12 | 446803 |
| 2023-09-21 | 18.07 | $18.02 | 475216 |
| 2023-09-20 | 18.08 | $18.13 | 297381 |
| 2023-09-19 | 18.07 | $18.09 | 167442 |
| 2023-09-18 | 18.07 | $18.13 | 319169 |
| 2023-09-15 | 18.07 | $17.97 | 340051 |
| 2023-09-14 | 18.08 | $17.82 | 367017 |
| 2023-09-13 | 18.10 | $17.85 | 283885 |
| 2023-09-12 | 18.13 | $17.88 | 424239 |
| 2023-09-11 | 18.16 | $17.99 | 750233 |
| 2023-09-08 | 18.17 | $17.93 | 219486 |
| 2023-09-07 | 18.20 | $17.95 | 152151 |
| 2023-09-06 | 18.23 | $18.00 | 500237 |
| 2023-09-05 | 18.25 | $18.20 | 314322 |
| 2023-09-01 | 18.25 | $18.41 | 338936 |
| 2023-08-31 | 18.24 | $18.53 | 362993 |
| 2023-08-30 | 18.21 | $18.60 | 271491 |
| 2023-08-29 | 18.17 | $18.62 | 450049 |
| 2023-08-28 | 18.12 | $18.33 | 543488 |
| 2023-08-25 | 18.10 | $18.27 | 296574 |
| 2023-08-24 | 18.08 | $18.27 | 422223 |
| 2023-08-23 | 18.06 | $18.30 | 364565 |
| 2023-08-22 | 18.03 | $17.97 | 443965 |
| 2023-08-21 | 18.04 | $17.93 | 325454 |
| 2023-08-18 | 18.05 | $17.76 | 382073 |
| 2023-08-17 | 18.08 | $17.70 | 252178 |
| 2023-08-16 | 18.12 | $17.66 | 489973 |
| 2023-08-15 | 18.17 | $17.70 | 824842 |
| 2023-08-14 | 18.22 | $17.77 | 563456 |
| 2023-08-11 | 18.26 | $17.83 | 305422 |
| 2023-08-10 | 18.31 | $17.90 | 319676 |
| 2023-08-09 | 18.35 | $17.94 | 300507 |
| 2023-08-08 | 18.39 | $18.01 | 275959 |
| 2023-08-07 | 18.44 | $18.14 | 321911 |
| 2023-08-04 | 18.47 | $18.25 | 610241 |
| 2023-08-03 | 18.49 | $18.25 | 466041 |
| 2023-08-02 | 18.51 | $18.28 | 435285 |
| 2023-08-01 | 18.54 | $18.42 | 455210 |
| 2023-07-31 | 18.55 | $18.70 | 497907 |
| 2023-07-28 | 18.54 | $18.56 | 290968 |
| 2023-07-27 | 18.53 | $18.41 | 525671 |
| 2023-07-26 | 18.55 | $18.92 | 453401 |
| 2023-07-25 | 18.51 | $18.79 | 783476 |
| 2023-07-24 | 18.48 | $18.57 | 641518 |
| 2023-07-21 | 18.47 | $18.66 | 264266 |
| 2023-07-20 | 18.45 | $18.74 | 424114 |
| 2023-07-19 | 18.42 | $18.93 | 427335 |
| 2023-07-18 | 18.36 | $18.86 | 658651 |
| 2023-07-17 | 18.31 | $18.67 | 284924 |
| 2023-07-14 | 18.27 | $18.64 | 259759 |
| 2023-07-13 | 18.23 | $18.60 | 376994 |
| 2023-07-12 | 18.19 | $18.45 | 558726 |
| 2023-07-11 | 18.17 | $18.03 | 532692 |
| 2023-07-10 | 18.18 | $18.05 | 469533 |
| 2023-07-07 | 18.20 | $18.03 | 465636 |
| 2023-07-06 | 18.21 | $17.88 | 518682 |
| 2023-07-05 | 18.25 | $18.10 | 296112 |
| 2023-07-03 | 18.26 | $18.09 | 242499 |
| 2023-06-30 | 18.28 | $18.02 | 200184 |
| 2023-06-29 | 18.31 | $17.90 | 407947 |
| 2023-06-28 | 18.35 | $17.95 | 312403 |
| 2023-06-27 | 18.40 | $18.05 | 260298 |
| 2023-06-26 | 18.43 | $18.07 | 234299 |
| 2023-06-23 | 18.47 | $17.93 | 275209 |
| 2023-06-22 | 18.53 | $17.87 | 498933 |
| 2023-06-21 | 18.60 | $18.10 | 452366 |
| 2023-06-20 | 18.65 | $18.23 | 606415 |
| 2023-06-16 | 18.69 | $18.66 | 179043 |
| 2023-06-15 | 18.69 | $18.57 | 268301 |
| 2023-06-14 | 18.71 | $18.53 | 308081 |
| 2023-06-13 | 18.73 | $18.44 | 511635 |
| 2023-06-12 | 18.76 | $18.68 | 214658 |
| 2023-06-09 | 18.76 | $18.76 | 296065 |
| 2023-06-08 | 18.77 | $18.81 | 260785 |
| 2023-06-07 | 18.76 | $18.44 | 248547 |
| 2023-06-06 | 18.79 | $18.62 | 188391 |
| 2023-06-05 | 18.81 | $18.64 | 247175 |
| 2023-06-02 | 18.83 | $18.63 | 295049 |
| 2023-06-01 | 18.85 | $18.87 | 374127 |
| 2023-05-31 | 18.85 | $18.63 | 298624 |
| 2023-05-30 | 18.87 | $18.55 | 330023 |
| 2023-05-26 | 18.91 | $18.44 | 253907 |
| 2023-05-25 | 18.96 | $18.26 | 467585 |
| 2023-05-24 | 19.03 | $18.49 | 295146 |
| 2023-05-23 | 19.09 | $18.68 | 330903 |
| 2023-05-22 | 19.13 | $18.70 | 251013 |
| 2023-05-19 | 19.17 | $18.78 | 326408 |
| 2023-05-18 | 19.22 | $18.55 | 467519 |
| 2023-05-17 | 19.29 | $18.81 | 463292 |
| 2023-05-16 | 19.34 | $18.91 | 573629 |
| 2023-05-15 | 19.38 | $19.26 | 337388 |
| 2023-05-12 | 19.39 | $19.18 | 272479 |
| 2023-05-11 | 19.42 | $19.22 | 436802 |
| 2023-05-10 | 19.44 | $19.69 | 453015 |
| 2023-05-09 | 19.41 | $19.74 | 313548 |
| 2023-05-08 | 19.37 | $19.67 | 299239 |
| 2023-05-05 | 19.34 | $19.67 | 956686 |
| 2023-05-04 | 19.31 | $19.83 | 911362 |
| 2023-05-03 | 19.25 | $19.68 | 499381 |
| 2023-05-02 | 19.21 | $19.52 | 401666 |
| 2023-05-01 | 19.18 | $19.10 | 695739 |
| 2023-04-28 | 19.18 | $19.17 | 1.2M |
| 2023-04-27 | 19.19 | $19.22 | 353782 |
| 2023-04-26 | 19.18 | $19.22 | 295044 |
| 2023-04-25 | 19.18 | $19.32 | 328332 |
| 2023-04-24 | 19.16 | $19.26 | 259862 |
| 2023-04-21 | 19.15 | $19.25 | 299368 |
| 2023-04-20 | 19.14 | $19.43 | 340553 |
| 2023-04-19 | 19.11 | $19.35 | 586565 |
| 2023-04-18 | 19.09 | $19.47 | 334635 |
| 2023-04-17 | 19.05 | $19.39 | 353284 |
| 2023-04-14 | 19.01 | $19.55 | 398556 |
| 2023-04-13 | 18.96 | $19.91 | 1.2M |
| 2023-04-12 | 18.86 | $19.81 | 1.1M |
| 2023-04-11 | 18.75 | $19.48 | 522030 |
| 2023-04-10 | 18.68 | $19.32 | 393054 |
| 2023-04-06 | 18.61 | $19.40 | 635685 |
| 2023-04-05 | 18.53 | $19.50 | 551638 |
| 2023-04-04 | 18.43 | $19.50 | 752901 |
| 2023-04-03 | 18.31 | $18.97 | 508715 |
| 2023-03-31 | 18.24 | $18.91 | 473743 |
| 2023-03-30 | 18.17 | $18.91 | 554663 |
| 2023-03-29 | 18.09 | $18.62 | 566261 |
| 2023-03-28 | 18.04 | $18.69 | 622449 |
| 2023-03-27 | 17.97 | $18.48 | 580482 |
| 2023-03-24 | 17.92 | $18.71 | 603261 |
| 2023-03-23 | 17.83 | $18.85 | 565652 |
| 2023-03-22 | 17.73 | $18.58 | 828939 |
| 2023-03-21 | 17.64 | $18.27 | 773219 |
| 2023-03-20 | 17.57 | $18.60 | 1.1M |
| 2023-03-17 | 17.46 | $18.48 | 1.7M |
| 2023-03-16 | 17.36 | $17.81 | 478391 |
| 2023-03-15 | 17.31 | $17.79 | 1.2M |
| 2023-03-14 | 17.26 | $17.61 | 767918 |
| 2023-03-13 | 17.22 | $17.71 | 933246 |
| 2023-03-10 | 17.17 | $17.09 | 582664 |
| 2023-03-09 | 17.18 | $16.70 | 352110 |
| 2023-03-08 | 17.23 | $16.60 | 472280 |
| 2023-03-07 | 17.29 | $16.65 | 892123 |
| 2023-03-06 | 17.36 | $17.13 | 285081 |
| 2023-03-03 | 17.38 | $17.29 | 256622 |
| 2023-03-02 | 17.39 | $17.07 | 286942 |
| 2023-03-01 | 17.43 | $17.07 | 419693 |
| 2023-02-28 | 17.46 | $17.00 | 448158 |
| 2023-02-27 | 17.51 | $16.88 | 368532 |
| 2023-02-24 | 17.58 | $16.92 | 513087 |
| 2023-02-23 | 17.65 | $17.09 | 202286 |
| 2023-02-22 | 17.71 | $17.16 | 284215 |
| 2023-02-21 | 17.77 | $17.32 | 482570 |
| 2023-02-17 | 17.81 | $17.35 | 801549 |
| 2023-02-16 | 17.86 | $17.29 | 298294 |
| 2023-02-15 | 17.92 | $17.32 | 293134 |
| 2023-02-14 | 17.99 | $17.53 | 377368 |
| 2023-02-13 | 18.03 | $17.52 | 282976 |
| 2023-02-10 | 18.09 | $17.61 | 779768 |
| 2023-02-09 | 18.14 | $17.66 | 493500 |
| 2023-02-08 | 18.19 | $17.86 | 254533 |
| 2023-02-07 | 18.22 | $17.82 | 788055 |
| 2023-02-06 | 18.27 | $17.79 | 270710 |
| 2023-02-03 | 18.32 | $17.78 | 890203 |
| 2023-02-02 | 18.37 | $18.30 | 371783 |
| 2023-02-01 | 18.38 | $18.69 | 411017 |
| 2023-01-31 | 18.35 | $18.46 | 245926 |
| 2023-01-30 | 18.34 | $18.37 | 434083 |
| 2023-01-27 | 18.33 | $18.42 | 527159 |
| 2023-01-26 | 18.32 | $18.53 | 515763 |
| 2023-01-25 | 18.30 | $18.70 | 342565 |
| 2023-01-24 | 18.26 | $18.66 | 301855 |
| 2023-01-23 | 18.22 | $18.52 | 385771 |
| 2023-01-20 | 18.18 | $18.56 | 307221 |
| 2023-01-19 | 18.14 | $18.59 | 349751 |
| 2023-01-18 | 18.10 | $18.35 | 392345 |
| 2023-01-17 | 18.07 | $18.50 | 266300 |
| 2023-01-13 | 18.03 | $18.73 | 363836 |
| 2023-01-12 | 17.95 | $18.50 | 469745 |
| 2023-01-11 | 17.89 | $18.19 | 661037 |
| 2023-01-10 | 17.86 | $18.29 | 304320 |
| 2023-01-09 | 17.82 | $18.21 | 420942 |
| 2023-01-06 | 17.78 | $18.22 | 379954 |
| 2023-01-05 | 17.73 | $17.87 | 788476 |
| 2023-01-04 | 17.71 | $18.08 | 422413 |
| 2023-01-03 | 17.68 | $18.00 | 794018 |
| 2022-12-30 | 17.64 | $17.93 | 524056 |
| 2022-12-29 | 17.61 | $17.86 | 593194 |
| 2022-12-28 | 17.59 | $17.76 | 633261 |
| 2022-12-27 | 17.57 | $17.97 | 455039 |
| 2022-12-23 | 17.52 | $17.82 | 392632 |
| 2022-12-22 | 17.49 | $17.74 | 671406 |
| 2022-12-21 | 17.47 | $18.11 | 618147 |
| 2022-12-20 | 17.40 | $18.10 | 808315 |
| 2022-12-19 | 17.33 | $17.42 | 392183 |
| 2022-12-16 | 17.32 | $17.46 | 421800 |
| 2022-12-15 | 17.30 | $17.38 | 705136 |
| 2022-12-14 | 17.29 | $17.86 | 411987 |
| 2022-12-13 | 17.23 | $17.97 | 761243 |
| 2022-12-12 | 17.16 | $17.51 | 336113 |
| 2022-12-09 | 17.12 | $17.70 | 550143 |
| 2022-12-08 | 17.06 | $17.57 | 559698 |
| 2022-12-07 | 17.00 | $17.42 | 749676 |
| 2022-12-06 | 16.96 | $17.15 | 410907 |
| 2022-12-05 | 16.94 | $17.19 | 332796 |
| 2022-12-02 | 16.91 | $17.60 | 520882 |
| 2022-12-01 | 16.84 | $17.60 | 851418 |
| 2022-11-30 | 16.76 | $17.33 | 1.3M |
| 2022-11-29 | 16.70 | $17.06 | 337857 |
| 2022-11-28 | 16.66 | $16.85 | 278034 |
| 2022-11-25 | 16.64 | $17.07 | 188098 |
| 2022-11-23 | 16.60 | $17.08 | 542823 |
| 2022-11-22 | 16.55 | $16.87 | 328672 |
| 2022-11-21 | 16.51 | $16.73 | 340885 |
| 2022-11-18 | 16.49 | $16.82 | 292288 |
| 2022-11-17 | 16.45 | $16.90 | 350782 |
| 2022-11-16 | 16.41 | $17.08 | 298232 |
| 2022-11-15 | 16.34 | $17.14 | 253000 |
| 2022-11-14 | 16.25 | $17.24 | 487175 |
| 2022-11-11 | 16.15 | $17.10 | 340878 |
| 2022-11-10 | 16.05 | $17.07 | 603004 |
| 2022-11-09 | 15.94 | $16.51 | 238791 |
| 2022-11-08 | 15.88 | $16.69 | 712413 |
| 2022-11-07 | 15.79 | $16.29 | 729856 |
| 2022-11-04 | 15.74 | $16.32 | 852148 |
| 2022-11-03 | 15.68 | $15.60 | 271885 |
| 2022-11-02 | 15.69 | $15.60 | 394481 |
| 2022-11-01 | 15.70 | $15.79 | 565369 |
| 2022-10-31 | 15.69 | $15.48 | 586054 |
| 2022-10-28 | 15.71 | $15.58 | 820523 |
| 2022-10-27 | 15.72 | $15.81 | 608937 |
| 2022-10-26 | 15.71 | $15.94 | 442894 |
| 2022-10-25 | 15.69 | $15.82 | 329019 |
| 2022-10-24 | 15.68 | $15.70 | 508176 |
| 2022-10-21 | 15.68 | $15.80 | 330274 |
| 2022-10-20 | 15.66 | $15.37 | 591617 |
| 2022-10-19 | 15.69 | $15.36 | 393384 |
| 2022-10-18 | 15.73 | $15.55 | 1.6M |
| 2022-10-17 | 15.75 | $15.38 | 298986 |
| 2022-10-14 | 15.79 | $15.22 | 350177 |
| 2022-10-13 | 15.84 | $15.56 | 341172 |
| 2022-10-12 | 15.87 | $15.68 | 343266 |
| 2022-10-11 | 15.90 | $15.70 | 354424 |
| 2022-10-10 | 15.92 | $15.85 | 216495 |
| 2022-10-07 | 15.92 | $16.15 | 750039 |
| 2022-10-06 | 15.90 | $16.39 | 343540 |
| 2022-10-05 | 15.85 | $16.36 | 333693 |
| 2022-10-04 | 15.79 | $16.50 | 381789 |
| 2022-10-03 | 15.72 | $16.27 | 817522 |
| 2022-09-30 | 15.66 | $15.57 | 367141 |
| 2022-09-29 | 15.67 | $15.46 | 535930 |
| 2022-09-28 | 15.69 | $15.53 | 368646 |
| 2022-09-27 | 15.71 | $15.13 | 571058 |
| 2022-09-26 | 15.77 | $15.16 | 637651 |
| 2022-09-23 | 15.84 | $15.49 | 951058 |
| 2022-09-22 | 15.87 | $15.81 | 507363 |
| 2022-09-21 | 15.88 | $15.75 | 365725 |
| 2022-09-20 | 15.89 | $15.60 | 514261 |
| 2022-09-19 | 15.92 | $15.74 | 340574 |
| 2022-09-16 | 15.94 | $15.78 | 742314 |
| 2022-09-15 | 15.96 | $15.59 | 1.2M |
| 2022-09-14 | 16.00 | $15.98 | 468124 |
| 2022-09-13 | 16.00 | $15.92 | 494336 |
| 2022-09-12 | 16.01 | $16.13 | 500641 |
| 2022-09-09 | 15.99 | $15.85 | 306756 |
| 2022-09-08 | 16.01 | $15.74 | 234114 |
| 2022-09-07 | 16.04 | $15.75 | 440077 |
| 2022-09-06 | 16.07 | $15.55 | 355253 |
| 2022-09-02 | 16.12 | $15.61 | 455284 |
| 2022-09-01 | 16.18 | $15.45 | 1.2M |
| 2022-08-31 | 16.25 | $15.62 | 435716 |
| 2022-08-30 | 16.32 | $15.81 | 568804 |
| 2022-08-29 | 16.37 | $16.02 | 646367 |
| 2022-08-26 | 16.41 | $16.01 | 545048 |
| 2022-08-25 | 16.45 | $16.28 | 428818 |
| 2022-08-24 | 16.47 | $16.29 | 217291 |
| 2022-08-23 | 16.49 | $16.22 | 250999 |
| 2022-08-22 | 16.52 | $16.12 | 409265 |
| 2022-08-19 | 16.56 | $16.17 | 689768 |
| 2022-08-18 | 16.60 | $16.38 | 491601 |
| 2022-08-17 | 16.62 | $16.47 | 682195 |
| 2022-08-16 | 16.64 | $16.60 | 588190 |
| 2022-08-15 | 16.64 | $16.72 | 260672 |
| 2022-08-12 | 16.63 | $17.02 | 316882 |
| 2022-08-11 | 16.59 | $16.74 | 237476 |
| 2022-08-10 | 16.58 | $16.89 | 322031 |
| 2022-08-09 | 16.55 | $16.90 | 318896 |
| 2022-08-08 | 16.51 | $16.89 | 416505 |
| 2022-08-05 | 16.47 | $16.63 | 231288 |
| 2022-08-04 | 16.45 | $16.83 | 332701 |
| 2022-08-03 | 16.41 | $16.57 | 354856 |
| 2022-08-02 | 16.40 | $16.57 | 302067 |
| 2022-08-01 | 16.38 | $16.76 | 297689 |
| 2022-07-29 | 16.34 | $16.73 | 473488 |
| 2022-07-28 | 16.30 | $16.58 | 402369 |
| 2022-07-27 | 16.27 | $16.19 | 586601 |
| 2022-07-26 | 16.27 | $15.99 | 481684 |
| 2022-07-25 | 16.30 | $15.98 | 309139 |
| 2022-07-22 | 16.34 | $16.01 | 302944 |
| 2022-07-21 | 16.37 | $16.13 | 737187 |
| 2022-07-20 | 16.40 | $15.90 | 648280 |
| 2022-07-19 | 16.45 | $15.87 | 327158 |
| 2022-07-18 | 16.51 | $15.80 | 567018 |
| 2022-07-15 | 16.59 | $15.77 | 462899 |
| 2022-07-14 | 16.67 | $15.72 | 982193 |
| 2022-07-13 | 16.77 | $16.21 | 463687 |
| 2022-07-12 | 16.83 | $16.08 | 528661 |
| 2022-07-11 | 16.91 | $16.11 | 490921 |
| 2022-07-08 | 16.99 | $16.20 | 535590 |
| 2022-07-07 | 17.08 | $16.18 | 637675 |
| 2022-07-06 | 17.17 | $16.08 | 1.5M |
| 2022-07-05 | 17.29 | $16.24 | 1.1M |
| 2022-07-01 | 17.40 | $16.68 | 551729 |
| 2022-06-30 | 17.47 | $16.82 | 906075 |
| 2022-06-29 | 17.54 | $17.11 | 300625 |
| 2022-06-28 | 17.59 | $17.15 | 508864 |
| 2022-06-27 | 17.63 | $17.29 | 400315 |
| 2022-06-24 | 17.67 | $17.38 | 268278 |
| 2022-06-23 | 17.70 | $17.40 | 416639 |
| 2022-06-22 | 17.73 | $17.67 | 242548 |
| 2022-06-21 | 17.74 | $17.67 | 290161 |
| 2022-06-17 | 17.74 | $17.71 | 324361 |
| 2022-06-16 | 17.75 | $17.85 | 443878 |
| 2022-06-15 | 17.73 | $17.62 | 819996 |
| 2022-06-14 | 17.75 | $17.28 | 990163 |
| 2022-06-13 | 17.80 | $17.48 | 639055 |
| 2022-06-10 | 17.83 | $18.07 | 357867 |
| 2022-06-09 | 17.80 | $17.85 | 462468 |
| 2022-06-08 | 17.80 | $17.93 | 380591 |
| 2022-06-07 | 17.78 | $17.98 | 1.0M |
| 2022-06-06 | 17.76 | $17.71 | 463976 |
| 2022-06-03 | 17.77 | $17.65 | 274480 |
| 2022-06-02 | 17.78 | $17.89 | 316718 |
| 2022-06-01 | 17.77 | $17.60 | 319233 |
| 2022-05-31 | 17.79 | $17.40 | 778591 |
| 2022-05-27 | 17.83 | $17.77 | 391616 |
| 2022-05-26 | 17.84 | $17.70 | 455868 |
| 2022-05-25 | 17.85 | $17.79 | 703912 |
| 2022-05-24 | 17.86 | $17.85 | 411854 |
| 2022-05-23 | 17.86 | $17.67 | 253958 |
| 2022-05-20 | 17.88 | $17.57 | 274119 |
| 2022-05-19 | 17.91 | $17.64 | 467738 |
| 2022-05-18 | 17.94 | $17.28 | 570101 |
| 2022-05-17 | 18.01 | $17.30 | 330578 |
| 2022-05-16 | 18.08 | $17.36 | 436545 |
| 2022-05-13 | 18.16 | $17.11 | 705331 |
| 2022-05-12 | 18.27 | $17.15 | 703589 |
| 2022-05-11 | 18.39 | $17.54 | 466265 |
| 2022-05-10 | 18.47 | $17.38 | 907437 |
| 2022-05-09 | 18.59 | $17.65 | 780242 |
| 2022-05-06 | 18.69 | $18.04 | 639947 |
| 2022-05-05 | 18.76 | $18.04 | 594123 |
| 2022-05-04 | 18.83 | $18.21 | 511542 |
| 2022-05-03 | 18.90 | $18.04 | 525885 |
| 2022-05-02 | 18.99 | $17.99 | 1.6M |
| 2022-04-29 | 19.09 | $18.43 | 595236 |
| 2022-04-28 | 19.16 | $18.43 | 1.1M |
| 2022-04-27 | 19.24 | $18.41 | 513146 |
| 2022-04-26 | 19.33 | $18.63 | 624837 |
| 2022-04-25 | 19.40 | $18.71 | 729694 |
| 2022-04-22 | 19.47 | $19.13 | 665633 |
| 2022-04-21 | 19.51 | $19.39 | 937447 |
| 2022-04-20 | 19.52 | $19.65 | 507675 |
| 2022-04-19 | 19.51 | $19.52 | 1.4M |
| 2022-04-18 | 19.51 | $19.90 | 562859 |
| 2022-04-14 | 19.47 | $19.88 | 541470 |
| 2022-04-13 | 19.42 | $19.97 | 420003 |
| 2022-04-12 | 19.37 | $19.83 | 808289 |
| 2022-04-11 | 19.32 | $19.61 | 656141 |
| 2022-04-08 | 19.29 | $19.48 | 441583 |
| 2022-04-07 | 19.27 | $19.32 | 413750 |
| 2022-04-06 | 19.26 | $19.25 | 780448 |
| 2022-04-05 | 19.26 | $19.13 | 1.1M |
| 2022-04-04 | 19.28 | $19.33 | 436295 |
| 2022-04-01 | 19.27 | $19.33 | 541036 |
| 2022-03-31 | 19.26 | $19.38 | 525196 |
| 2022-03-30 | 19.25 | $19.21 | 668063 |
| 2022-03-29 | 19.26 | $19.22 | 597444 |
| 2022-03-28 | 19.26 | $19.13 | 858710 |
| 2022-03-25 | 19.27 | $19.78 | 1.2M |
| 2022-03-24 | 19.22 | $19.69 | 726607 |
| 2022-03-23 | 19.17 | $19.45 | 927567 |
| 2022-03-22 | 19.14 | $19.09 | 673746 |
| 2022-03-21 | 19.15 | $19.34 | 534639 |
| 2022-03-18 | 19.13 | $19.16 | 580513 |
| 2022-03-17 | 19.12 | $19.36 | 827841 |
| 2022-03-16 | 19.10 | $19.33 | 1.2M |
| 2022-03-15 | 19.07 | $19.17 | 994015 |
| 2022-03-14 | 19.06 | $19.40 | 669177 |
| 2022-03-11 | 19.03 | $19.79 | 693657 |
| 2022-03-10 | 18.95 | $19.85 | 814879 |
| 2022-03-09 | 18.85 | $19.75 | 1.1M |
| 2022-03-08 | 18.76 | $20.34 | 2.9M |
| 2022-03-07 | 18.59 | $19.80 | 2.0M |
| 2022-03-04 | 18.46 | $19.41 | 1.3M |
| 2022-03-03 | 18.36 | $19.03 | 561380 |
| 2022-03-02 | 18.29 | $18.95 | 782195 |
| 2022-03-01 | 18.22 | $19.10 | 1.1M |
| 2022-02-28 | 18.13 | $18.64 | 673451 |
| 2022-02-25 | 18.08 | $18.39 | 545872 |
| 2022-02-24 | 18.04 | $18.44 | 1.2M |
| 2022-02-23 | 18.00 | $18.66 | 1.3M |
| 2022-02-22 | 17.93 | $18.39 | 1.2M |
| 2022-02-18 | 17.88 | $18.36 | 273613 |
| 2022-02-17 | 17.83 | $18.40 | 703822 |
| 2022-02-16 | 17.77 | $18.13 | 510717 |
| 2022-02-15 | 17.74 | $17.97 | 514303 |
| 2022-02-14 | 17.71 | $18.21 | 595206 |
| 2022-02-11 | 17.66 | $18.08 | 900406 |
| 2022-02-10 | 17.61 | $17.71 | 498017 |
| 2022-02-09 | 17.60 | $17.76 | 348422 |
| 2022-02-08 | 17.59 | $17.74 | 351666 |
| 2022-02-07 | 17.57 | $17.63 | 671092 |
| 2022-02-04 | 17.57 | $17.42 | 551957 |
| 2022-02-03 | 17.58 | $17.33 | 468977 |
| 2022-02-02 | 17.61 | $17.42 | 882610 |
| 2022-02-01 | 17.63 | $17.45 | 435582 |
| 2022-01-31 | 17.65 | $17.34 | 447375 |
| 2022-01-28 | 17.68 | $17.24 | 604924 |
| 2022-01-27 | 17.72 | $17.37 | 927599 |
| 2022-01-26 | 17.76 | $17.75 | 560126 |
| 2022-01-25 | 17.76 | $18.12 | 386645 |
| 2022-01-24 | 17.73 | $18.12 | 751248 |
| 2022-01-21 | 17.68 | $18.03 | 540030 |
| 2022-01-20 | 17.65 | $18.11 | 747128 |
| 2022-01-19 | 17.60 | $18.05 | 1.2M |
| 2022-01-18 | 17.55 | $17.67 | 663986 |
| 2022-01-14 | 17.54 | $17.54 | 1.5M |
| 2022-01-13 | 17.54 | $17.64 | 602858 |
| 2022-01-12 | 17.53 | $17.66 | 421169 |
| 2022-01-11 | 17.51 | $17.56 | 323468 |
| 2022-01-10 | 17.51 | $17.30 | 654047 |
| 2022-01-07 | 17.53 | $17.33 | 419547 |
| 2022-01-06 | 17.55 | $17.34 | 362508 |
| 2022-01-05 | 17.58 | $17.55 | 266472 |
| 2022-01-04 | 17.58 | $17.65 | 366143 |
| 2022-01-03 | 17.57 | $17.55 | 463263 |
| 2021-12-31 | 17.57 | $17.74 | 528957 |
| 2021-12-30 | 17.56 | $17.70 | 664777 |
| 2021-12-29 | 17.54 | $17.57 | 642522 |
| 2021-12-28 | 17.54 | $17.70 | 582217 |
| 2021-12-27 | 17.52 | $17.81 | 375922 |
| 2021-12-23 | 17.49 | $17.77 | 403168 |
| 2021-12-22 | 17.46 | $17.72 | 475210 |
| 2021-12-21 | 17.43 | $17.50 | 402543 |
| 2021-12-20 | 17.43 | $17.54 | 1.4M |
| 2021-12-17 | 17.42 | $17.41 | 790951 |
| 2021-12-16 | 17.42 | $17.38 | 591342 |
| 2021-12-15 | 17.42 | $17.09 | 491230 |
| 2021-12-14 | 17.45 | $16.94 | 1.1M |
| 2021-12-13 | 17.51 | $17.19 | 254898 |
| 2021-12-10 | 17.54 | $17.13 | 348765 |
| 2021-12-09 | 17.59 | $17.04 | 408222 |
| 2021-12-08 | 17.64 | $17.30 | 518505 |
| 2021-12-07 | 17.68 | $17.23 | 432031 |
| 2021-12-06 | 17.73 | $17.15 | 801307 |
| 2021-12-03 | 17.79 | $17.24 | 496961 |
| 2021-12-02 | 17.84 | $17.10 | 2.9M |
| 2021-12-01 | 17.92 | $17.21 | 643360 |
| 2021-11-30 | 18.00 | $17.43 | 397353 |
| 2021-11-29 | 18.06 | $17.57 | 566011 |
| 2021-11-26 | 18.11 | $17.61 | 325629 |
| 2021-11-24 | 18.16 | $17.75 | 502341 |
| 2021-11-23 | 18.21 | $17.81 | 461876 |
| 2021-11-22 | 18.25 | $18.01 | 505096 |
| 2021-11-19 | 18.27 | $18.40 | 226784 |
| 2021-11-18 | 18.26 | $18.48 | 417793 |
| 2021-11-17 | 18.23 | $18.58 | 485584 |
| 2021-11-16 | 18.20 | $18.57 | 326256 |
| 2021-11-15 | 18.16 | $18.67 | 344993 |
| 2021-11-12 | 18.11 | $18.75 | 497613 |
| 2021-11-11 | 18.04 | $18.64 | 357048 |
| 2021-11-10 | 17.97 | $18.53 | 1.3M |
| 2021-11-09 | 17.92 | $18.19 | 488511 |
| 2021-11-08 | 17.89 | $18.12 | 502096 |
| 2021-11-05 | 17.86 | $18.04 | 339860 |
| 2021-11-04 | 17.84 | $17.78 | 445132 |
| 2021-11-03 | 17.85 | $17.66 | 725824 |
| 2021-11-02 | 17.87 | $17.86 | 279381 |
| 2021-11-01 | 17.87 | $18.00 | 642129 |
| 2021-10-29 | 17.86 | $18.07 | 333170 |
| 2021-10-28 | 17.84 | $18.18 | 256443 |
| 2021-10-27 | 17.80 | $18.15 | 353663 |
| 2021-10-26 | 17.76 | $18.25 | 2.0M |
| 2021-10-25 | 17.71 | $18.15 | 571642 |
| 2021-10-22 | 17.67 | $18.11 | 503208 |
| 2021-10-21 | 17.62 | $17.83 | 330944 |
| 2021-10-20 | 17.60 | $18.02 | 474602 |
| 2021-10-19 | 17.55 | $17.70 | 348352 |
| 2021-10-18 | 17.54 | $17.54 | 312705 |
| 2021-10-15 | 17.54 | $17.54 | 414113 |
| 2021-10-14 | 17.54 | $17.88 | 612276 |
| 2021-10-13 | 17.50 | $17.70 | 1.3M |
| 2021-10-12 | 17.48 | $17.64 | 417849 |
| 2021-10-11 | 17.46 | $17.54 | 308447 |
| 2021-10-08 | 17.45 | $17.58 | 465979 |
| 2021-10-07 | 17.44 | $17.70 | 823546 |
| 2021-10-06 | 17.41 | $17.65 | 623068 |
| 2021-10-05 | 17.39 | $17.52 | 503552 |
| 2021-10-04 | 17.38 | $17.44 | 400906 |
| 2021-10-01 | 17.37 | $17.20 | 223157 |
| 2021-09-30 | 17.39 | $17.13 | 275732 |
| 2021-09-29 | 17.41 | $16.82 | 619884 |
| 2021-09-28 | 17.48 | $17.08 | 492133 |
| 2021-09-27 | 17.52 | $17.28 | 300888 |
| 2021-09-24 | 17.54 | $17.20 | 412696 |
| 2021-09-23 | 17.58 | $17.18 | 406777 |
| 2021-09-22 | 17.62 | $17.37 | 277016 |
| 2021-09-21 | 17.65 | $17.35 | 383134 |
| 2021-09-20 | 17.68 | $17.20 | 728223 |
| 2021-09-17 | 17.73 | $17.08 | 549183 |
| 2021-09-16 | 17.80 | $17.31 | 516009 |
| 2021-09-15 | 17.85 | $17.74 | 218532 |
| 2021-09-14 | 17.86 | $17.76 | 353213 |
| 2021-09-13 | 17.87 | $17.67 | 291024 |
| 2021-09-10 | 17.89 | $17.66 | 364724 |
| 2021-09-09 | 17.92 | $17.88 | 349927 |
| 2021-09-08 | 17.92 | $17.79 | 291789 |
| 2021-09-07 | 17.93 | $17.88 | 376329 |
| 2021-09-03 | 17.94 | $18.23 | 349423 |
| 2021-09-02 | 17.91 | $17.83 | 373052 |
| 2021-09-01 | 17.92 | $17.93 | 344450 |
| 2021-08-31 | 17.92 | $17.95 | 285498 |
| 2021-08-30 | 17.91 | $17.98 | 410628 |
| 2021-08-27 | 17.91 | $18.07 | 415189 |
| 2021-08-26 | 17.89 | $17.64 | 388067 |
| 2021-08-25 | 17.92 | $17.74 | 338923 |
| 2021-08-24 | 17.93 | $17.81 | 291874 |
| 2021-08-23 | 17.95 | $17.82 | 387765 |
| 2021-08-20 | 17.96 | $17.46 | 513275 |
| 2021-08-19 | 18.01 | $17.55 | 295444 |
| 2021-08-18 | 18.06 | $17.61 | 397144 |
| 2021-08-17 | 18.11 | $17.70 | 401481 |
| 2021-08-16 | 18.15 | $17.89 | 373263 |
| 2021-08-13 | 18.18 | $17.75 | 488838 |
| 2021-08-12 | 18.22 | $17.30 | 830314 |
| 2021-08-11 | 18.32 | $17.65 | 486861 |
| 2021-08-10 | 18.39 | $17.37 | 823272 |
| 2021-08-09 | 18.50 | $17.46 | 1.2M |
| 2021-08-06 | 18.61 | $17.95 | 879610 |
| 2021-08-05 | 18.68 | $18.51 | 214345 |
| 2021-08-04 | 18.70 | $18.68 | 425041 |
| 2021-08-03 | 18.70 | $18.63 | 332277 |
| 2021-08-02 | 18.71 | $18.58 | 422682 |
| 2021-07-30 | 18.72 | $18.64 | 242409 |
| 2021-07-29 | 18.73 | $18.79 | 364954 |
| 2021-07-28 | 18.72 | $18.53 | 269084 |
| 2021-07-27 | 18.74 | $18.40 | 316764 |
| 2021-07-26 | 18.78 | $18.47 | 348777 |
| 2021-07-23 | 18.81 | $18.47 | 289472 |
| 2021-07-22 | 18.85 | $18.58 | 516208 |
| 2021-07-21 | 18.87 | $18.53 | 400483 |
| 2021-07-20 | 18.91 | $18.51 | 571830 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
40.36
2026-07-17
Close Price
$39.48
Vol: 562300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.59
Average
24.74
Maximum
54.69
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.36 | $39.48 | 562300 |
| 2026-07-16 | 40.49 | $39.01 | 649430 |
| 2026-07-15 | 40.70 | $40.04 | 478714 |
| 2026-07-14 | 40.83 | $40.32 | 536944 |
| 2026-07-13 | 40.95 | $39.74 | 733100 |
| 2026-07-10 | 41.14 | $41.08 | 907229 |
| 2026-07-09 | 41.20 | $41.08 | 344128 |
| 2026-07-08 | 41.28 | $40.51 | 924817 |
| 2026-07-07 | 41.42 | $41.18 | 478900 |
| 2026-07-06 | 41.52 | $41.94 | 519525 |
| 2026-07-02 | 41.57 | $41.33 | 655103 |
| 2026-07-01 | 41.70 | $40.34 | 503165 |
| 2026-06-30 | 41.95 | $40.23 | 515926 |
| 2026-06-29 | 42.25 | $39.89 | 535730 |
| 2026-06-26 | 42.62 | $40.41 | 994697 |
| 2026-06-25 | 42.97 | $39.80 | 1.1M |
| 2026-06-24 | 43.41 | $39.31 | 1.6M |
| 2026-06-23 | 43.94 | $41.32 | 856400 |
| 2026-06-22 | 44.30 | $42.80 | 961553 |
| 2026-06-18 | 44.55 | $43.29 | 702200 |
| 2026-06-17 | 44.78 | $43.69 | 1.1M |
| 2026-06-16 | 44.98 | $45.04 | 341800 |
| 2026-06-15 | 45.06 | $45.02 | 860442 |
| 2026-06-12 | 45.16 | $43.55 | 795200 |
| 2026-06-11 | 45.44 | $43.28 | 1.3M |
| 2026-06-10 | 45.78 | $41.44 | 1.2M |
| 2026-06-09 | 46.35 | $42.89 | 1.3M |
| 2026-06-08 | 46.82 | $44.09 | 1.4M |
| 2026-06-05 | 47.20 | $44.13 | 1.5M |
| 2026-06-04 | 47.61 | $46.85 | 516252 |
| 2026-06-03 | 47.77 | $46.33 | 677017 |
| 2026-06-02 | 47.99 | $47.15 | 450931 |
| 2026-06-01 | 48.12 | $46.94 | 976266 |
| 2026-05-29 | 48.28 | $47.66 | 409744 |
| 2026-05-28 | 48.37 | $47.29 | 361728 |
| 2026-05-27 | 48.49 | $46.68 | 312303 |
| 2026-05-26 | 48.67 | $47.70 | 240645 |
| 2026-05-22 | 48.75 | $47.33 | 457300 |
| 2026-05-21 | 48.88 | $47.95 | 226500 |
| 2026-05-20 | 48.95 | $47.72 | 262700 |
| 2026-05-19 | 49.05 | $46.70 | 483300 |
| 2026-05-18 | 49.25 | $48.17 | 327808 |
| 2026-05-15 | 49.33 | $47.88 | 456200 |
| 2026-05-14 | 49.44 | $50.43 | 839200 |
| 2026-05-13 | 49.31 | $51.91 | 485220 |
| 2026-05-12 | 49.02 | $51.86 | 677311 |
| 2026-05-11 | 48.73 | $51.87 | 715342 |
| 2026-05-08 | 48.42 | $50.32 | 492018 |
| 2026-05-07 | 48.25 | $49.71 | 724711 |
| 2026-05-06 | 48.14 | $49.14 | 445100 |
| 2026-05-05 | 48.07 | $47.01 | 239620 |
| 2026-05-04 | 48.20 | $46.76 | 790439 |
| 2026-05-01 | 48.36 | $47.90 | 270212 |
| 2026-04-30 | 48.41 | $47.52 | 536376 |
| 2026-04-29 | 48.50 | $46.45 | 700730 |
| 2026-04-28 | 48.69 | $47.20 | 801400 |
| 2026-04-27 | 48.81 | $48.36 | 1.0M |
| 2026-04-24 | 48.79 | $48.57 | 326044 |
| 2026-04-23 | 48.74 | $48.31 | 775235 |
| 2026-04-22 | 48.70 | $49.12 | 800414 |
| 2026-04-21 | 48.55 | $48.23 | 1.7M |
| 2026-04-20 | 48.47 | $50.01 | 992810 |
| 2026-04-17 | 48.20 | $50.70 | 923904 |
| 2026-04-16 | 47.84 | $49.61 | 789600 |
| 2026-04-15 | 47.58 | $49.72 | 1.3M |
| 2026-04-14 | 47.31 | $49.93 | 630500 |
| 2026-04-13 | 47.03 | $48.17 | 389669 |
| 2026-04-10 | 46.93 | $48.52 | 375413 |
| 2026-04-09 | 46.82 | $48.43 | 993458 |
| 2026-04-08 | 46.74 | $47.82 | 608945 |
| 2026-04-07 | 46.76 | $47.16 | 493007 |
| 2026-04-06 | 46.87 | $46.95 | 327200 |
| 2026-04-02 | 47.03 | $47.05 | 400731 |
| 2026-04-01 | 47.20 | $48.34 | 569505 |
| 2026-03-31 | 47.27 | $47.72 | 632306 |
| 2026-03-30 | 47.42 | $45.20 | 436009 |
| 2026-03-27 | 47.87 | $45.29 | 662829 |
| 2026-03-26 | 48.36 | $43.36 | 1.2M |
| 2026-03-25 | 49.08 | $45.73 | 1.3M |
| 2026-03-24 | 49.63 | $44.30 | 1.0M |
| 2026-03-23 | 50.35 | $44.03 | 1.5M |
| 2026-03-20 | 51.15 | $44.32 | 1.9M |
| 2026-03-19 | 51.97 | $46.56 | 1.9M |
| 2026-03-18 | 52.59 | $48.82 | 1.0M |
| 2026-03-17 | 53.00 | $50.72 | 403300 |
| 2026-03-16 | 53.22 | $51.36 | 580092 |
| 2026-03-13 | 53.38 | $51.18 | 941835 |
| 2026-03-12 | 53.54 | $52.80 | 545649 |
| 2026-03-11 | 53.55 | $53.87 | 499530 |
| 2026-03-10 | 53.45 | $54.68 | 650033 |
| 2026-03-09 | 53.25 | $53.80 | 527937 |
| 2026-03-06 | 53.12 | $53.12 | 505931 |
| 2026-03-05 | 53.03 | $52.15 | 844425 |
| 2026-03-04 | 53.02 | $52.86 | 593546 |
| 2026-03-03 | 52.93 | $52.47 | 969800 |
| 2026-03-02 | 52.86 | $55.99 | 1.4M |
| 2026-02-27 | 52.43 | $56.39 | 533700 |
| 2026-02-26 | 51.97 | $54.64 | 608201 |
| 2026-02-25 | 51.70 | $54.27 | 919346 |
| 2026-02-24 | 51.48 | $54.08 | 725100 |
| 2026-02-23 | 51.31 | $55.08 | 1.0M |
| 2026-02-20 | 51.05 | $53.00 | 1.3M |
| 2026-02-19 | 51.00 | $50.51 | 662287 |
| 2026-02-18 | 51.19 | $50.11 | 820200 |
| 2026-02-17 | 51.45 | $48.23 | 616229 |
| 2026-02-13 | 51.90 | $50.31 | 731441 |
| 2026-02-12 | 52.16 | $49.27 | 1.3M |
| 2026-02-11 | 52.53 | $53.02 | 1.1M |
| 2026-02-10 | 52.54 | $51.60 | 1.8M |
| 2026-02-09 | 52.68 | $52.22 | 2.2M |
| 2026-02-06 | 52.75 | $49.02 | 1.4M |
| 2026-02-05 | 53.11 | $47.11 | 2.2M |
| 2026-02-04 | 53.66 | $51.33 | 1.7M |
| 2026-02-03 | 53.81 | $50.80 | 3.0M |
| 2026-02-02 | 53.99 | $48.00 | 6.4M |
| 2026-01-30 | 54.42 | $49.63 | 10.2M |
| 2026-01-29 | 54.69 | $59.21 | 5.0M |
| 2026-01-28 | 53.98 | $59.11 | 4.0M |
| 2026-01-27 | 53.22 | $58.39 | 3.8M |
| 2026-01-26 | 52.49 | $58.85 | 5.5M |
| 2026-01-23 | 51.65 | $57.04 | 2.3M |
| 2026-01-22 | 50.95 | $55.01 | 2.8M |
| 2026-01-21 | 50.39 | $53.61 | 1.6M |
| 2026-01-20 | 49.93 | $53.69 | 2.6M |
| 2026-01-16 | 49.41 | $51.55 | 2.6M |
| 2026-01-15 | 49.07 | $52.44 | 1.9M |
| 2026-01-14 | 48.60 | $52.94 | 1.9M |
| 2026-01-13 | 48.04 | $50.96 | 1.8M |
| 2026-01-12 | 47.63 | $50.43 | 2.5M |
| 2026-01-09 | 47.24 | $48.83 | 1.8M |
| 2026-01-08 | 46.97 | $48.01 | 1.4M |
| 2026-01-07 | 46.76 | $48.50 | 1.8M |
| 2026-01-06 | 46.47 | $49.48 | 1.9M |
| 2026-01-05 | 46.04 | $47.84 | 2.1M |
| 2026-01-02 | 45.75 | $46.14 | 1.5M |
| 2025-12-31 | 45.59 | $45.80 | 1.6M |
| 2025-12-30 | 45.45 | $47.22 | 1.8M |
| 2025-12-29 | 45.15 | $46.40 | 2.2M |
| 2025-12-26 | 44.91 | $48.97 | 1.4M |
| 2025-12-24 | 44.38 | $47.20 | 928600 |
| 2025-12-23 | 43.97 | $47.41 | 1.8M |
| 2025-12-22 | 43.51 | $46.14 | 814692 |
| 2025-12-19 | 43.14 | $44.90 | 773926 |
| 2025-12-18 | 42.85 | $44.42 | 1.0M |
| 2025-12-17 | 42.59 | $44.71 | 1.1M |
| 2025-12-16 | 42.27 | $43.83 | 708233 |
| 2025-12-15 | 42.00 | $43.96 | 908624 |
| 2025-12-12 | 41.71 | $43.32 | 1.6M |
| 2025-12-11 | 41.45 | $43.63 | 1.3M |
| 2025-12-10 | 41.15 | $42.77 | 962600 |
| 2025-12-09 | 40.92 | $42.53 | 518152 |
| 2025-12-08 | 40.69 | $41.65 | 591004 |
| 2025-12-05 | 40.52 | $41.92 | 815546 |
| 2025-12-04 | 40.31 | $41.64 | 546915 |
| 2025-12-03 | 40.10 | $42.03 | 761900 |
| 2025-12-02 | 39.83 | $42.01 | 899061 |
| 2025-12-01 | 39.54 | $41.92 | 1.1M |
| 2025-11-28 | 39.23 | $41.44 | 936300 |
| 2025-11-26 | 38.95 | $40.11 | 556000 |
| 2025-11-25 | 38.78 | $39.37 | 593005 |
| 2025-11-24 | 38.67 | $39.43 | 554123 |
| 2025-11-21 | 38.54 | $38.53 | 745927 |
| 2025-11-20 | 38.49 | $38.80 | 938280 |
| 2025-11-19 | 38.42 | $39.04 | 694429 |
| 2025-11-18 | 38.31 | $38.89 | 677200 |
| 2025-11-17 | 38.22 | $38.38 | 1.1M |
| 2025-11-14 | 38.18 | $39.00 | 1.0M |
| 2025-11-13 | 38.09 | $39.99 | 3.0M |
| 2025-11-12 | 37.91 | $40.21 | 1.1M |
| 2025-11-11 | 37.71 | $39.32 | 1.5M |
| 2025-11-10 | 37.59 | $38.88 | 1.8M |
| 2025-11-07 | 37.52 | $37.39 | 822900 |
| 2025-11-06 | 37.60 | $37.20 | 1.2M |
| 2025-11-05 | 37.70 | $37.15 | 1.0M |
| 2025-11-04 | 37.80 | $36.51 | 1.3M |
| 2025-11-03 | 37.98 | $37.22 | 916400 |
| 2025-10-31 | 38.09 | $37.27 | 880400 |
| 2025-10-30 | 38.20 | $37.45 | 1.2M |
| 2025-10-29 | 38.29 | $36.75 | 866440 |
| 2025-10-28 | 38.44 | $36.53 | 1.3M |
| 2025-10-27 | 38.62 | $36.69 | 1.4M |
| 2025-10-24 | 38.78 | $37.92 | 778196 |
| 2025-10-23 | 38.81 | $38.09 | 993429 |
| 2025-10-22 | 38.81 | $37.83 | 1.8M |
| 2025-10-21 | 38.83 | $37.90 | 2.2M |
| 2025-10-20 | 38.83 | $40.86 | 1.1M |
| 2025-10-17 | 38.52 | $39.60 | 2.3M |
| 2025-10-16 | 38.31 | $41.12 | 1.1M |
| 2025-10-15 | 37.91 | $40.19 | 1.7M |
| 2025-10-14 | 37.58 | $39.48 | 2.3M |
| 2025-10-13 | 37.30 | $39.64 | 903905 |
| 2025-10-10 | 36.97 | $38.47 | 2.4M |
| 2025-10-09 | 36.73 | $37.92 | 2.0M |
| 2025-10-08 | 36.53 | $38.57 | 2.0M |
| 2025-10-07 | 36.24 | $37.80 | 722594 |
| 2025-10-06 | 36.01 | $37.85 | 891712 |
| 2025-10-03 | 35.75 | $37.23 | 833200 |
| 2025-10-02 | 35.53 | $36.71 | 1.0M |
| 2025-10-01 | 35.35 | $36.93 | 689200 |
| 2025-09-30 | 35.13 | $36.69 | 723000 |
| 2025-09-29 | 34.91 | $36.54 | 664500 |
| 2025-09-26 | 34.68 | $35.88 | 3.0M |
| 2025-09-25 | 34.50 | $35.61 | 575500 |
| 2025-09-24 | 34.33 | $35.14 | 469904 |
| 2025-09-23 | 34.18 | $35.42 | 990300 |
| 2025-09-22 | 33.99 | $35.39 | 1.5M |
| 2025-09-19 | 33.78 | $34.66 | 748844 |
| 2025-09-18 | 33.62 | $34.06 | 464573 |
| 2025-09-17 | 33.51 | $34.10 | 1.7M |
| 2025-09-16 | 33.37 | $34.54 | 729733 |
| 2025-09-15 | 33.17 | $34.53 | 517867 |
| 2025-09-12 | 32.96 | $34.15 | 610848 |
| 2025-09-11 | 32.77 | $33.96 | 566200 |
| 2025-09-10 | 32.59 | $33.88 | 1.6M |
| 2025-09-09 | 32.40 | $33.70 | 597400 |
| 2025-09-08 | 32.21 | $33.82 | 879921 |
| 2025-09-05 | 32.00 | $33.40 | 971026 |
| 2025-09-04 | 31.82 | $33.08 | 877260 |
| 2025-09-03 | 31.67 | $33.22 | 1.4M |
| 2025-09-02 | 31.48 | $32.99 | 1.4M |
| 2025-08-29 | 31.31 | $32.23 | 706445 |
| 2025-08-28 | 31.21 | $31.77 | 733266 |
| 2025-08-27 | 31.14 | $31.51 | 793906 |
| 2025-08-26 | 31.09 | $31.47 | 552500 |
| 2025-08-25 | 31.04 | $31.32 | 244000 |
| 2025-08-22 | 31.00 | $31.42 | 451137 |
| 2025-08-21 | 30.95 | $30.94 | 263213 |
| 2025-08-20 | 30.95 | $30.96 | 329313 |
| 2025-08-19 | 30.94 | $30.59 | 341564 |
| 2025-08-18 | 30.98 | $30.88 | 539200 |
| 2025-08-15 | 30.99 | $30.99 | 288419 |
| 2025-08-14 | 31.00 | $30.98 | 332902 |
| 2025-08-13 | 31.00 | $31.27 | 613700 |
| 2025-08-12 | 30.97 | $31.01 | 460978 |
| 2025-08-11 | 30.97 | $30.95 | 613698 |
| 2025-08-08 | 30.97 | $31.45 | 642500 |
| 2025-08-07 | 30.92 | $31.42 | 688028 |
| 2025-08-06 | 30.87 | $31.10 | 1.0M |
| 2025-08-05 | 30.85 | $31.08 | 585501 |
| 2025-08-04 | 30.83 | $30.87 | 441588 |
| 2025-08-01 | 30.82 | $30.67 | 413332 |
| 2025-07-31 | 30.83 | $30.12 | 392012 |
| 2025-07-30 | 30.89 | $30.06 | 589200 |
| 2025-07-29 | 30.97 | $30.73 | 340207 |
| 2025-07-28 | 30.97 | $30.67 | 477261 |
| 2025-07-25 | 30.98 | $30.86 | 649978 |
| 2025-07-24 | 30.96 | $31.33 | 339506 |
| 2025-07-23 | 30.90 | $31.54 | 476126 |
| 2025-07-22 | 30.81 | $31.78 | 385726 |
| 2025-07-21 | 30.69 | $31.48 | 403500 |
| 2025-07-18 | 30.60 | $30.95 | 309427 |
| 2025-07-17 | 30.55 | $30.89 | 400975 |
| 2025-07-16 | 30.51 | $30.86 | 767100 |
| 2025-07-15 | 30.47 | $30.65 | 409809 |
| 2025-07-14 | 30.45 | $30.89 | 868026 |
| 2025-07-11 | 30.41 | $31.06 | 513029 |
| 2025-07-10 | 30.35 | $30.48 | 378414 |
| 2025-07-09 | 30.34 | $30.20 | 354736 |
| 2025-07-08 | 30.36 | $30.19 | 319000 |
| 2025-07-07 | 30.38 | $30.45 | 296910 |
| 2025-07-03 | 30.37 | $30.45 | 261705 |
| 2025-07-02 | 30.36 | $30.56 | 355000 |
| 2025-07-01 | 30.34 | $30.26 | 356200 |
| 2025-06-30 | 30.35 | $30.10 | 410710 |
| 2025-06-27 | 30.36 | $29.82 | 334901 |
| 2025-06-26 | 30.40 | $30.40 | 459355 |
| 2025-06-25 | 30.38 | $30.33 | 333109 |
| 2025-06-24 | 30.36 | $30.12 | 398000 |
| 2025-06-23 | 30.35 | $30.53 | 473900 |
| 2025-06-20 | 30.30 | $30.37 | 531943 |
| 2025-06-18 | 30.27 | $30.63 | 558717 |
| 2025-06-17 | 30.19 | $30.87 | 670990 |
| 2025-06-16 | 30.09 | $30.64 | 543600 |
| 2025-06-13 | 29.99 | $30.91 | 898200 |
| 2025-06-12 | 29.86 | $30.66 | 807499 |
| 2025-06-11 | 29.74 | $30.37 | 661540 |
| 2025-06-10 | 29.64 | $30.17 | 348417 |
| 2025-06-09 | 29.55 | $30.21 | 547200 |
| 2025-06-06 | 29.45 | $29.94 | 513645 |
| 2025-06-05 | 29.37 | $30.19 | 727632 |
| 2025-06-04 | 29.27 | $29.99 | 499617 |
| 2025-06-03 | 29.18 | $29.91 | 494502 |
| 2025-06-02 | 29.10 | $30.09 | 708819 |
| 2025-05-30 | 28.99 | $29.06 | 646654 |
| 2025-05-29 | 28.98 | $29.26 | 328623 |
| 2025-05-28 | 28.95 | $29.04 | 398500 |
| 2025-05-27 | 28.94 | $29.18 | 390018 |
| 2025-05-23 | 28.92 | $29.60 | 550693 |
| 2025-05-22 | 28.86 | $29.07 | 455209 |
| 2025-05-21 | 28.85 | $29.35 | 584300 |
| 2025-05-20 | 28.81 | $29.05 | 696673 |
| 2025-05-19 | 28.80 | $28.45 | 674700 |
| 2025-05-16 | 28.86 | $28.18 | 878429 |
| 2025-05-15 | 28.95 | $28.54 | 693057 |
| 2025-05-14 | 29.01 | $28.09 | 559400 |
| 2025-05-13 | 29.11 | $28.78 | 440714 |
| 2025-05-12 | 29.15 | $28.61 | 805080 |
| 2025-05-09 | 29.21 | $29.22 | 421100 |
| 2025-05-08 | 29.20 | $28.97 | 584888 |
| 2025-05-07 | 29.21 | $29.40 | 511810 |
| 2025-05-06 | 29.16 | $29.98 | 434100 |
| 2025-05-05 | 29.04 | $29.19 | 773388 |
| 2025-05-02 | 28.98 | $28.42 | 716900 |
| 2025-05-01 | 28.99 | $28.46 | 604343 |
| 2025-04-30 | 28.99 | $28.99 | 466330 |
| 2025-04-29 | 28.95 | $29.20 | 611904 |
| 2025-04-28 | 28.87 | $29.52 | 505449 |
| 2025-04-25 | 28.76 | $29.17 | 693733 |
| 2025-04-24 | 28.68 | $29.59 | 689304 |
| 2025-04-23 | 28.55 | $29.35 | 1.4M |
| 2025-04-22 | 28.44 | $29.53 | 1.6M |
| 2025-04-21 | 28.29 | $30.02 | 750500 |
| 2025-04-17 | 28.09 | $29.35 | 951700 |
| 2025-04-16 | 27.95 | $29.50 | 1.2M |
| 2025-04-15 | 27.78 | $28.69 | 478943 |
| 2025-04-14 | 27.69 | $28.55 | 421821 |
| 2025-04-11 | 27.61 | $28.62 | 823600 |
| 2025-04-10 | 27.51 | $27.97 | 732373 |
| 2025-04-09 | 27.48 | $27.37 | 1.5M |
| 2025-04-08 | 27.50 | $26.40 | 1.5M |
| 2025-04-07 | 27.62 | $26.18 | 1.4M |
| 2025-04-04 | 27.76 | $26.52 | 1.9M |
| 2025-04-03 | 27.87 | $27.61 | 866920 |
| 2025-04-02 | 27.87 | $28.32 | 458607 |
| 2025-04-01 | 27.80 | $28.22 | 509610 |
| 2025-03-31 | 27.73 | $28.41 | 607925 |
| 2025-03-28 | 27.63 | $28.08 | 635441 |
| 2025-03-27 | 27.55 | $28.06 | 558400 |
| 2025-03-26 | 27.47 | $27.61 | 349102 |
| 2025-03-25 | 27.42 | $27.64 | 519803 |
| 2025-03-24 | 27.37 | $27.35 | 1.3M |
| 2025-03-21 | 27.34 | $27.60 | 580000 |
| 2025-03-20 | 27.29 | $27.92 | 678310 |
| 2025-03-19 | 27.20 | $28.03 | 552624 |
| 2025-03-18 | 27.10 | $28.02 | 792903 |
| 2025-03-17 | 26.99 | $27.81 | 716943 |
| 2025-03-14 | 26.90 | $27.66 | 628330 |
| 2025-03-13 | 26.82 | $27.68 | 797384 |
| 2025-03-12 | 26.73 | $27.14 | 696376 |
| 2025-03-11 | 26.69 | $26.96 | 639205 |
| 2025-03-10 | 26.67 | $26.48 | 587092 |
| 2025-03-07 | 26.69 | $26.77 | 385326 |
| 2025-03-06 | 26.68 | $26.81 | 438200 |
| 2025-03-05 | 26.67 | $26.89 | 583697 |
| 2025-03-04 | 26.64 | $26.65 | 653000 |
| 2025-03-03 | 26.64 | $26.34 | 778800 |
| 2025-02-28 | 26.66 | $26.02 | 587436 |
| 2025-02-27 | 26.72 | $26.19 | 1.3M |
| 2025-02-26 | 26.75 | $26.67 | 384697 |
| 2025-02-25 | 26.73 | $26.60 | 775848 |
| 2025-02-24 | 26.71 | $27.07 | 460303 |
| 2025-02-21 | 26.64 | $26.99 | 523200 |
| 2025-02-20 | 26.56 | $27.13 | 406614 |
| 2025-02-19 | 26.47 | $27.09 | 460509 |
| 2025-02-18 | 26.37 | $27.09 | 669500 |
| 2025-02-14 | 26.26 | $26.55 | 537743 |
| 2025-02-13 | 26.19 | $26.88 | 502624 |
| 2025-02-12 | 26.09 | $26.65 | 709119 |
| 2025-02-11 | 25.99 | $26.59 | 656149 |
| 2025-02-10 | 25.90 | $26.76 | 698625 |
| 2025-02-07 | 25.78 | $26.41 | 647045 |
| 2025-02-06 | 25.68 | $26.47 | 353800 |
| 2025-02-05 | 25.57 | $26.49 | 528378 |
| 2025-02-04 | 25.45 | $26.32 | 508100 |
| 2025-02-03 | 25.33 | $25.92 | 941101 |
| 2025-01-31 | 25.24 | $25.84 | 535100 |
| 2025-01-30 | 25.15 | $25.85 | 741337 |
| 2025-01-29 | 25.05 | $25.32 | 371800 |
| 2025-01-28 | 24.99 | $25.26 | 389300 |
| 2025-01-27 | 24.94 | $25.05 | 564800 |
| 2025-01-24 | 24.89 | $25.42 | 254605 |
| 2025-01-23 | 24.81 | $25.25 | 545736 |
| 2025-01-22 | 24.73 | $25.37 | 487700 |
| 2025-01-21 | 24.64 | $25.32 | 285918 |
| 2025-01-17 | 24.54 | $24.94 | 560616 |
| 2025-01-16 | 24.47 | $25.20 | 273005 |
| 2025-01-15 | 24.38 | $25.04 | 320300 |
| 2025-01-14 | 24.30 | $24.68 | 229396 |
| 2025-01-13 | 24.26 | $24.47 | 835032 |
| 2025-01-10 | 24.23 | $25.06 | 1.3M |
| 2025-01-08 | 24.16 | $24.75 | 1.5M |
| 2025-01-07 | 24.11 | $24.59 | 1.8M |
| 2025-01-06 | 24.07 | $24.29 | 2.1M |
| 2025-01-03 | 24.07 | $24.11 | 228100 |
| 2025-01-02 | 24.09 | $24.24 | 439700 |
| 2024-12-31 | 24.09 | $23.76 | 243644 |
| 2024-12-30 | 24.15 | $23.66 | 454572 |
| 2024-12-27 | 24.21 | $23.84 | 311402 |
| 2024-12-26 | 24.27 | $24.05 | 366000 |
| 2024-12-24 | 24.30 | $23.94 | 260302 |
| 2024-12-23 | 24.35 | $23.93 | 230383 |
| 2024-12-20 | 24.40 | $23.99 | 1.0M |
| 2024-12-19 | 24.45 | $23.63 | 1.2M |
| 2024-12-18 | 24.54 | $23.73 | 573643 |
| 2024-12-17 | 24.63 | $24.33 | 318900 |
| 2024-12-16 | 24.66 | $24.41 | 305851 |
| 2024-12-13 | 24.67 | $24.38 | 489600 |
| 2024-12-12 | 24.69 | $24.77 | 448295 |
| 2024-12-11 | 24.67 | $25.32 | 506659 |
| 2024-12-10 | 24.59 | $25.07 | 383844 |
| 2024-12-09 | 24.52 | $24.79 | 1.7M |
| 2024-12-06 | 24.49 | $24.50 | 367883 |
| 2024-12-05 | 24.49 | $24.58 | 555133 |
| 2024-12-04 | 24.47 | $24.70 | 319600 |
| 2024-12-03 | 24.46 | $24.58 | 322100 |
| 2024-12-02 | 24.46 | $24.40 | 346957 |
| 2024-11-29 | 24.48 | $24.62 | 123225 |
| 2024-11-27 | 24.48 | $24.31 | 353383 |
| 2024-11-26 | 24.53 | $24.36 | 429641 |
| 2024-11-25 | 24.58 | $24.27 | 624700 |
| 2024-11-22 | 24.65 | $25.08 | 588400 |
| 2024-11-21 | 24.64 | $24.73 | 499600 |
| 2024-11-20 | 24.68 | $24.60 | 721337 |
| 2024-11-19 | 24.73 | $24.55 | 486551 |
| 2024-11-18 | 24.79 | $24.38 | 803346 |
| 2024-11-15 | 24.88 | $23.87 | 418815 |
| 2024-11-14 | 25.03 | $23.92 | 1.2M |
| 2024-11-13 | 25.18 | $23.85 | 728987 |
| 2024-11-12 | 25.34 | $24.09 | 792442 |
| 2024-11-11 | 25.48 | $24.18 | 1.6M |
| 2024-11-08 | 25.62 | $24.88 | 541329 |
| 2024-11-07 | 25.69 | $25.22 | 473200 |
| 2024-11-06 | 25.72 | $24.70 | 1.8M |
| 2024-11-05 | 25.81 | $25.70 | 270000 |
| 2024-11-04 | 25.79 | $25.66 | 411400 |
| 2024-11-01 | 25.77 | $25.56 | 383422 |
| 2024-10-31 | 25.76 | $25.71 | 1.1M |
| 2024-10-30 | 25.73 | $26.38 | 311100 |
| 2024-10-29 | 25.63 | $26.47 | 1.1M |
| 2024-10-28 | 25.52 | $26.02 | 366200 |
| 2024-10-25 | 25.44 | $26.02 | 411700 |
| 2024-10-24 | 25.35 | $26.02 | 466662 |
| 2024-10-23 | 25.26 | $25.86 | 670300 |
| 2024-10-22 | 25.18 | $26.36 | 666600 |
| 2024-10-21 | 25.04 | $25.87 | 666400 |
| 2024-10-18 | 24.95 | $25.78 | 1.0M |
| 2024-10-17 | 24.86 | $25.20 | 370400 |
| 2024-10-16 | 24.81 | $25.10 | 270127 |
| 2024-10-15 | 24.77 | $24.95 | 246500 |
| 2024-10-14 | 24.74 | $24.85 | 242424 |
| 2024-10-11 | 24.72 | $24.94 | 329254 |
| 2024-10-10 | 24.68 | $24.68 | 336800 |
| 2024-10-09 | 24.67 | $24.39 | 532786 |
| 2024-10-08 | 24.67 | $24.51 | 1.1M |
| 2024-10-07 | 24.66 | $24.81 | 328408 |
| 2024-10-04 | 24.61 | $24.98 | 365600 |
| 2024-10-03 | 24.54 | $24.96 | 410619 |
| 2024-10-02 | 24.45 | $24.92 | 455771 |
| 2024-10-01 | 24.37 | $24.74 | 357400 |
| 2024-09-30 | 24.29 | $24.49 | 348800 |
| 2024-09-27 | 24.22 | $24.76 | 472300 |
| 2024-09-26 | 24.13 | $25.05 | 577810 |
| 2024-09-25 | 24.00 | $24.95 | 333246 |
| 2024-09-24 | 23.87 | $25.04 | 549300 |
| 2024-09-23 | 23.73 | $24.43 | 348700 |
| 2024-09-20 | 23.64 | $24.52 | 625938 |
| 2024-09-19 | 23.53 | $24.16 | 651347 |
| 2024-09-18 | 23.46 | $23.63 | 1.0M |
| 2024-09-17 | 23.44 | $23.96 | 590900 |
| 2024-09-16 | 23.38 | $24.08 | 654425 |
| 2024-09-13 | 23.30 | $24.09 | 893266 |
| 2024-09-12 | 23.22 | $23.75 | 1.0M |
| 2024-09-11 | 23.16 | $23.14 | 436104 |
| 2024-09-10 | 23.16 | $23.15 | 375472 |
| 2024-09-09 | 23.15 | $23.02 | 369300 |
| 2024-09-06 | 23.16 | $22.84 | 836813 |
| 2024-09-05 | 23.17 | $23.23 | 334500 |
| 2024-09-04 | 23.15 | $22.90 | 279400 |
| 2024-09-03 | 23.15 | $22.89 | 491727 |
| 2024-08-30 | 23.14 | $23.16 | 382600 |
| 2024-08-29 | 23.11 | $23.42 | 359142 |
| 2024-08-28 | 23.05 | $23.27 | 473600 |
| 2024-08-27 | 23.00 | $23.60 | 309851 |
| 2024-08-26 | 22.91 | $23.51 | 355036 |
| 2024-08-23 | 22.83 | $23.49 | 554600 |
| 2024-08-22 | 22.74 | $23.02 | 517849 |
| 2024-08-21 | 22.69 | $23.39 | 537439 |
| 2024-08-20 | 22.60 | $23.40 | 924239 |
| 2024-08-19 | 22.51 | $23.34 | 846800 |
| 2024-08-16 | 22.41 | $23.18 | 555932 |
| 2024-08-15 | 22.33 | $22.65 | 278479 |
| 2024-08-14 | 22.30 | $22.37 | 448900 |
| 2024-08-13 | 22.31 | $22.57 | 394800 |
| 2024-08-12 | 22.29 | $22.62 | 414670 |
| 2024-08-09 | 22.28 | $22.22 | 322446 |
| 2024-08-08 | 22.31 | $22.19 | 336100 |
| 2024-08-07 | 22.34 | $21.72 | 398009 |
| 2024-08-06 | 22.43 | $21.84 | 552822 |
| 2024-08-05 | 22.51 | $22.03 | 850113 |
| 2024-08-02 | 22.57 | $22.60 | 828300 |
| 2024-08-01 | 22.59 | $22.61 | 474500 |
| 2024-07-31 | 22.60 | $22.79 | 531900 |
| 2024-07-30 | 22.59 | $22.35 | 371213 |
| 2024-07-29 | 22.62 | $22.09 | 293412 |
| 2024-07-26 | 22.68 | $22.11 | 214632 |
| 2024-07-25 | 22.73 | $21.90 | 470400 |
| 2024-07-24 | 22.81 | $22.41 | 275504 |
| 2024-07-23 | 22.83 | $22.56 | 227800 |
| 2024-07-22 | 22.84 | $22.52 | 334659 |
| 2024-07-19 | 22.84 | $22.50 | 271921 |
| 2024-07-18 | 22.86 | $22.93 | 556623 |
| 2024-07-17 | 22.82 | $23.22 | 452241 |
| 2024-07-16 | 22.75 | $23.60 | 440009 |
| 2024-07-15 | 22.64 | $23.15 | 310892 |
| 2024-07-12 | 22.57 | $23.14 | 302220 |
| 2024-07-11 | 22.49 | $23.31 | 633203 |
| 2024-07-10 | 22.39 | $22.86 | 402537 |
| 2024-07-09 | 22.33 | $22.77 | 264259 |
| 2024-07-08 | 22.27 | $22.73 | 328182 |
| 2024-07-05 | 22.22 | $23.05 | 503007 |
| 2024-07-03 | 22.13 | $22.61 | 379828 |
| 2024-07-02 | 22.08 | $22.21 | 187839 |
| 2024-07-01 | 22.08 | $22.17 | 326378 |
| 2024-06-28 | 22.07 | $22.05 | 409026 |
| 2024-06-27 | 22.09 | $22.00 | 337829 |
| 2024-06-26 | 22.11 | $21.78 | 354097 |
| 2024-06-25 | 22.15 | $21.87 | 445170 |
| 2024-06-24 | 22.20 | $22.15 | 371563 |
| 2024-06-21 | 22.21 | $22.09 | 510734 |
| 2024-06-20 | 22.24 | $22.58 | 659340 |
| 2024-06-18 | 22.22 | $22.11 | 343519 |
| 2024-06-17 | 22.25 | $22.02 | 259617 |
| 2024-06-14 | 22.30 | $22.15 | 374895 |
| 2024-06-13 | 22.34 | $21.80 | 366578 |
| 2024-06-12 | 22.41 | $22.07 | 434583 |
| 2024-06-11 | 22.46 | $21.99 | 333417 |
| 2024-06-10 | 22.51 | $22.08 | 286640 |
| 2024-06-07 | 22.56 | $21.77 | 764140 |
| 2024-06-06 | 22.63 | $22.90 | 599604 |
| 2024-06-05 | 22.60 | $22.40 | 479028 |
| 2024-06-04 | 22.60 | $22.12 | 364278 |
| 2024-06-03 | 22.63 | $22.56 | 294594 |
| 2024-05-31 | 22.61 | $22.37 | 470430 |
| 2024-05-30 | 22.61 | $22.64 | 390237 |
| 2024-05-29 | 22.57 | $22.85 | 392172 |
| 2024-05-28 | 22.50 | $23.02 | 422069 |
| 2024-05-24 | 22.41 | $22.43 | 274936 |
| 2024-05-23 | 22.38 | $22.38 | 471055 |
| 2024-05-22 | 22.34 | $22.82 | 662579 |
| 2024-05-21 | 22.26 | $23.43 | 950304 |
| 2024-05-20 | 22.11 | $23.37 | 904853 |
| 2024-05-17 | 21.95 | $23.21 | 967395 |
| 2024-05-16 | 21.81 | $22.46 | 320354 |
| 2024-05-15 | 21.74 | $22.56 | 542050 |
| 2024-05-14 | 21.65 | $22.07 | 489588 |
| 2024-05-13 | 21.62 | $21.87 | 339115 |
| 2024-05-10 | 21.60 | $22.04 | 402750 |
| 2024-05-09 | 21.57 | $21.98 | 432052 |
| 2024-05-08 | 21.55 | $21.42 | 581612 |
| 2024-05-07 | 21.58 | $21.50 | 361125 |
| 2024-05-06 | 21.61 | $21.66 | 385001 |
| 2024-05-03 | 21.62 | $21.19 | 419931 |
| 2024-05-02 | 21.68 | $21.28 | 298729 |
| 2024-05-01 | 21.73 | $21.25 | 596567 |
| 2024-04-30 | 21.79 | $21.09 | 840645 |
| 2024-04-29 | 21.86 | $21.60 | 279762 |
| 2024-04-26 | 21.88 | $21.64 | 450976 |
| 2024-04-25 | 21.88 | $21.66 | 386869 |
| 2024-04-24 | 21.88 | $21.50 | 338936 |
| 2024-04-23 | 21.88 | $21.54 | 488595 |
| 2024-04-22 | 21.88 | $21.54 | 874159 |
| 2024-04-19 | 21.86 | $22.38 | 433621 |
| 2024-04-18 | 21.76 | $22.23 | 615620 |
| 2024-04-17 | 21.66 | $22.22 | 678013 |
| 2024-04-16 | 21.55 | $22.27 | 730448 |
| 2024-04-15 | 21.42 | $22.39 | 2.3M |
| 2024-04-12 | 21.27 | $22.00 | 1.3M |
| 2024-04-11 | 21.15 | $22.33 | 691403 |
| 2024-04-10 | 20.99 | $21.82 | 885174 |
| 2024-04-09 | 20.87 | $22.08 | 660913 |
| 2024-04-08 | 20.71 | $21.92 | 534340 |
| 2024-04-05 | 20.55 | $21.74 | 540810 |
| 2024-04-04 | 20.41 | $21.28 | 1.0M |
| 2024-04-03 | 20.30 | $21.41 | 1.1M |
| 2024-04-02 | 20.17 | $21.05 | 854677 |
| 2024-04-01 | 20.07 | $20.52 | 417348 |
| 2024-03-28 | 20.00 | $20.34 | 508669 |
| 2024-03-27 | 19.95 | $20.07 | 350326 |
| 2024-03-26 | 19.92 | $19.90 | 318756 |
| 2024-03-25 | 19.89 | $19.89 | 773533 |
| 2024-03-22 | 19.86 | $19.91 | 314617 |
| 2024-03-21 | 19.83 | $20.06 | 650321 |
| 2024-03-20 | 19.77 | $20.30 | 377623 |
| 2024-03-19 | 19.67 | $19.98 | 267333 |
| 2024-03-18 | 19.61 | $20.03 | 370656 |
| 2024-03-15 | 19.53 | $20.06 | 513562 |
| 2024-03-14 | 19.44 | $19.98 | 258914 |
| 2024-03-13 | 19.35 | $20.06 | 372322 |
| 2024-03-12 | 19.24 | $19.74 | 363700 |
| 2024-03-11 | 19.15 | $20.01 | 393868 |
| 2024-03-08 | 19.04 | $19.94 | 467265 |
| 2024-03-07 | 18.92 | $19.84 | 564507 |
| 2024-03-06 | 18.81 | $19.69 | 431737 |
| 2024-03-05 | 18.70 | $19.45 | 383985 |
| 2024-03-04 | 18.61 | $19.40 | 481738 |
| 2024-03-01 | 18.52 | $19.00 | 478856 |
| 2024-02-29 | 18.47 | $18.59 | 304951 |
| 2024-02-28 | 18.46 | $18.47 | 299306 |
| 2024-02-27 | 18.47 | $18.44 | 327828 |
| 2024-02-26 | 18.47 | $18.48 | 169328 |
| 2024-02-23 | 18.47 | $18.61 | 333792 |
| 2024-02-22 | 18.46 | $18.50 | 388806 |
| 2024-02-21 | 18.46 | $18.52 | 385528 |
| 2024-02-20 | 18.46 | $18.56 | 437685 |
| 2024-02-16 | 18.45 | $18.60 | 406447 |
| 2024-02-15 | 18.44 | $18.42 | 354898 |
| 2024-02-14 | 18.45 | $18.17 | 391729 |
| 2024-02-13 | 18.48 | $18.08 | 787519 |
| 2024-02-12 | 18.52 | $18.43 | 449143 |
| 2024-02-09 | 18.54 | $18.45 | 265768 |
| 2024-02-08 | 18.55 | $18.51 | 253526 |
| 2024-02-07 | 18.55 | $18.45 | 431494 |
| 2024-02-06 | 18.57 | $18.45 | 525758 |
| 2024-02-05 | 18.58 | $18.39 | 368821 |
| 2024-02-02 | 18.60 | $18.55 | 881759 |
| 2024-02-01 | 18.61 | $18.83 | 316853 |
| 2024-01-31 | 18.59 | $18.60 | 274691 |
| 2024-01-30 | 18.60 | $18.70 | 355876 |
| 2024-01-29 | 18.60 | $18.72 | 332861 |
| 2024-01-26 | 18.60 | $18.50 | 245395 |
| 2024-01-25 | 18.62 | $18.57 | 323712 |
| 2024-01-24 | 18.65 | $18.42 | 689504 |
| 2024-01-23 | 18.69 | $18.52 | 905741 |
| 2024-01-22 | 18.72 | $18.38 | 410885 |
| 2024-01-19 | 18.77 | $18.54 | 544573 |
| 2024-01-18 | 18.80 | $18.57 | 256852 |
| 2024-01-17 | 18.84 | $18.41 | 391726 |
| 2024-01-16 | 18.89 | $18.72 | 263877 |
| 2024-01-12 | 18.92 | $18.86 | 480424 |
| 2024-01-11 | 18.93 | $18.67 | 440055 |
| 2024-01-10 | 18.96 | $18.64 | 390592 |
| 2024-01-09 | 18.99 | $18.67 | 777389 |
| 2024-01-08 | 19.01 | $18.76 | 252831 |
| 2024-01-05 | 19.03 | $18.91 | 382078 |
| 2024-01-04 | 19.03 | $18.88 | 260800 |
| 2024-01-03 | 19.03 | $18.84 | 264950 |
| 2024-01-02 | 19.04 | $19.04 | 594350 |
| 2023-12-29 | 19.04 | $19.15 | 615327 |
| 2023-12-28 | 19.02 | $19.25 | 281592 |
| 2023-12-27 | 18.99 | $19.42 | 316309 |
| 2023-12-26 | 18.95 | $19.29 | 356192 |
| 2023-12-22 | 18.92 | $19.17 | 613005 |
| 2023-12-21 | 18.90 | $19.15 | 392031 |
| 2023-12-20 | 18.87 | $19.02 | 259742 |
| 2023-12-19 | 18.86 | $19.09 | 299170 |
| 2023-12-18 | 18.84 | $18.94 | 901275 |
| 2023-12-15 | 18.83 | $18.84 | 317211 |
| 2023-12-14 | 18.83 | $19.02 | 459905 |
| 2023-12-13 | 18.81 | $18.83 | 450827 |
| 2023-12-12 | 18.80 | $18.28 | 266945 |
| 2023-12-11 | 18.85 | $18.31 | 446723 |
| 2023-12-08 | 18.89 | $18.48 | 1.1M |
| 2023-12-07 | 18.91 | $18.83 | 282488 |
| 2023-12-06 | 18.90 | $18.83 | 340309 |
| 2023-12-05 | 18.88 | $18.87 | 638593 |
| 2023-12-04 | 18.86 | $18.99 | 1.1M |
| 2023-12-01 | 18.83 | $19.58 | 649200 |
| 2023-11-30 | 18.73 | $19.30 | 515702 |
| 2023-11-29 | 18.66 | $19.26 | 378393 |
| 2023-11-28 | 18.58 | $19.28 | 595451 |
| 2023-11-27 | 18.51 | $18.99 | 327145 |
| 2023-11-24 | 18.46 | $18.82 | 148506 |
| 2023-11-22 | 18.42 | $18.55 | 318669 |
| 2023-11-21 | 18.41 | $18.67 | 363858 |
| 2023-11-20 | 18.38 | $18.49 | 187869 |
| 2023-11-17 | 18.37 | $18.58 | 231448 |
| 2023-11-16 | 18.35 | $18.58 | 603342 |
| 2023-11-15 | 18.33 | $18.34 | 454453 |
| 2023-11-14 | 18.34 | $18.33 | 397238 |
| 2023-11-13 | 18.34 | $18.02 | 256255 |
| 2023-11-10 | 18.37 | $17.98 | 355320 |
| 2023-11-09 | 18.41 | $18.23 | 356492 |
| 2023-11-08 | 18.41 | $18.15 | 481864 |
| 2023-11-07 | 18.42 | $18.28 | 707385 |
| 2023-11-06 | 18.42 | $18.55 | 260169 |
| 2023-11-03 | 18.38 | $18.61 | 542539 |
| 2023-11-02 | 18.33 | $18.52 | 314907 |
| 2023-11-01 | 18.28 | $18.47 | 338364 |
| 2023-10-31 | 18.23 | $18.46 | 350784 |
| 2023-10-30 | 18.17 | $18.66 | 376583 |
| 2023-10-27 | 18.09 | $18.69 | 456923 |
| 2023-10-26 | 17.99 | $18.36 | 285981 |
| 2023-10-25 | 17.92 | $18.41 | 815904 |
| 2023-10-24 | 17.85 | $18.25 | 526488 |
| 2023-10-23 | 17.78 | $18.39 | 467759 |
| 2023-10-20 | 17.70 | $18.66 | 1.4M |
| 2023-10-19 | 17.60 | $18.31 | 250768 |
| 2023-10-18 | 17.52 | $18.15 | 353381 |
| 2023-10-17 | 17.46 | $17.98 | 215006 |
| 2023-10-16 | 17.42 | $17.85 | 204125 |
| 2023-10-13 | 17.39 | $17.94 | 458459 |
| 2023-10-12 | 17.35 | $17.39 | 272171 |
| 2023-10-11 | 17.37 | $17.42 | 500972 |
| 2023-10-10 | 17.38 | $17.32 | 535284 |
| 2023-10-09 | 17.41 | $17.44 | 625968 |
| 2023-10-06 | 17.43 | $17.06 | 675204 |
| 2023-10-05 | 17.49 | $16.83 | 355118 |
| 2023-10-04 | 17.58 | $16.88 | 514732 |
| 2023-10-03 | 17.66 | $16.92 | 649258 |
| 2023-10-02 | 17.75 | $16.95 | 641908 |
| 2023-09-29 | 17.85 | $17.32 | 632988 |
| 2023-09-28 | 17.91 | $17.55 | 393617 |
| 2023-09-27 | 17.96 | $17.57 | 500928 |
| 2023-09-26 | 18.01 | $17.79 | 296830 |
| 2023-09-25 | 18.04 | $17.92 | 348016 |
| 2023-09-22 | 18.06 | $18.12 | 446803 |
| 2023-09-21 | 18.06 | $18.02 | 475216 |
| 2023-09-20 | 18.08 | $18.13 | 297381 |
| 2023-09-19 | 18.08 | $18.09 | 167442 |
| 2023-09-18 | 18.09 | $18.13 | 319169 |
| 2023-09-15 | 18.09 | $17.97 | 340051 |
| 2023-09-14 | 18.10 | $17.82 | 367017 |
| 2023-09-13 | 18.13 | $17.85 | 283885 |
| 2023-09-12 | 18.15 | $17.88 | 424239 |
| 2023-09-11 | 18.17 | $17.99 | 750233 |
| 2023-09-08 | 18.18 | $17.93 | 219486 |
| 2023-09-07 | 18.19 | $17.95 | 152151 |
| 2023-09-06 | 18.21 | $18.00 | 500237 |
| 2023-09-05 | 18.22 | $18.20 | 314322 |
| 2023-09-01 | 18.20 | $18.41 | 338936 |
| 2023-08-31 | 18.17 | $18.53 | 362993 |
| 2023-08-30 | 18.13 | $18.60 | 271491 |
| 2023-08-29 | 18.07 | $18.62 | 450049 |
| 2023-08-28 | 18.02 | $18.33 | 543488 |
| 2023-08-25 | 17.99 | $18.27 | 296574 |
| 2023-08-24 | 17.97 | $18.27 | 422223 |
| 2023-08-23 | 17.95 | $18.30 | 364565 |
| 2023-08-22 | 17.94 | $17.97 | 443965 |
| 2023-08-21 | 17.95 | $17.93 | 325454 |
| 2023-08-18 | 17.98 | $17.76 | 382073 |
| 2023-08-17 | 18.02 | $17.70 | 252178 |
| 2023-08-16 | 18.08 | $17.66 | 489973 |
| 2023-08-15 | 18.14 | $17.70 | 824842 |
| 2023-08-14 | 18.21 | $17.77 | 563456 |
| 2023-08-11 | 18.27 | $17.83 | 305422 |
| 2023-08-10 | 18.33 | $17.90 | 319676 |
| 2023-08-09 | 18.39 | $17.94 | 300507 |
| 2023-08-08 | 18.45 | $18.01 | 275959 |
| 2023-08-07 | 18.50 | $18.14 | 321911 |
| 2023-08-04 | 18.54 | $18.25 | 610241 |
| 2023-08-03 | 18.56 | $18.25 | 466041 |
| 2023-08-02 | 18.59 | $18.28 | 435285 |
| 2023-08-01 | 18.61 | $18.42 | 455210 |
| 2023-07-31 | 18.62 | $18.70 | 497907 |
| 2023-07-28 | 18.59 | $18.56 | 290968 |
| 2023-07-27 | 18.58 | $18.41 | 525671 |
| 2023-07-26 | 18.58 | $18.92 | 453401 |
| 2023-07-25 | 18.52 | $18.79 | 783476 |
| 2023-07-24 | 18.48 | $18.57 | 641518 |
| 2023-07-21 | 18.45 | $18.66 | 264266 |
| 2023-07-20 | 18.41 | $18.74 | 424114 |
| 2023-07-19 | 18.36 | $18.93 | 427335 |
| 2023-07-18 | 18.29 | $18.86 | 658651 |
| 2023-07-17 | 18.22 | $18.67 | 284924 |
| 2023-07-14 | 18.17 | $18.64 | 259759 |
| 2023-07-13 | 18.13 | $18.60 | 376994 |
| 2023-07-12 | 18.08 | $18.45 | 558726 |
| 2023-07-11 | 18.06 | $18.03 | 532692 |
| 2023-07-10 | 18.07 | $18.05 | 469533 |
| 2023-07-07 | 18.09 | $18.03 | 465636 |
| 2023-07-06 | 18.11 | $17.88 | 518682 |
| 2023-07-05 | 18.15 | $18.10 | 296112 |
| 2023-07-03 | 18.17 | $18.09 | 242499 |
| 2023-06-30 | 18.19 | $18.02 | 200184 |
| 2023-06-29 | 18.23 | $17.90 | 407947 |
| 2023-06-28 | 18.28 | $17.95 | 312403 |
| 2023-06-27 | 18.33 | $18.05 | 260298 |
| 2023-06-26 | 18.37 | $18.07 | 234299 |
| 2023-06-23 | 18.41 | $17.93 | 275209 |
| 2023-06-22 | 18.46 | $17.87 | 498933 |
| 2023-06-21 | 18.53 | $18.10 | 452366 |
| 2023-06-20 | 18.57 | $18.23 | 606415 |
| 2023-06-16 | 18.61 | $18.66 | 179043 |
| 2023-06-15 | 18.60 | $18.57 | 268301 |
| 2023-06-14 | 18.61 | $18.53 | 308081 |
| 2023-06-13 | 18.62 | $18.44 | 511635 |
| 2023-06-12 | 18.64 | $18.68 | 214658 |
| 2023-06-09 | 18.64 | $18.76 | 296065 |
| 2023-06-08 | 18.64 | $18.81 | 260785 |
| 2023-06-07 | 18.64 | $18.44 | 248547 |
| 2023-06-06 | 18.67 | $18.62 | 188391 |
| 2023-06-05 | 18.70 | $18.64 | 247175 |
| 2023-06-02 | 18.73 | $18.63 | 295049 |
| 2023-06-01 | 18.76 | $18.87 | 374127 |
| 2023-05-31 | 18.78 | $18.63 | 298624 |
| 2023-05-30 | 18.82 | $18.55 | 330023 |
| 2023-05-26 | 18.87 | $18.44 | 253907 |
| 2023-05-25 | 18.94 | $18.26 | 467585 |
| 2023-05-24 | 19.03 | $18.49 | 295146 |
| 2023-05-23 | 19.10 | $18.68 | 330903 |
| 2023-05-22 | 19.16 | $18.70 | 251013 |
| 2023-05-19 | 19.21 | $18.78 | 326408 |
| 2023-05-18 | 19.26 | $18.55 | 467519 |
| 2023-05-17 | 19.34 | $18.81 | 463292 |
| 2023-05-16 | 19.39 | $18.91 | 573629 |
| 2023-05-15 | 19.44 | $19.26 | 337388 |
| 2023-05-12 | 19.46 | $19.18 | 272479 |
| 2023-05-11 | 19.48 | $19.22 | 436802 |
| 2023-05-10 | 19.51 | $19.69 | 453015 |
| 2023-05-09 | 19.49 | $19.74 | 313548 |
| 2023-05-08 | 19.46 | $19.67 | 299239 |
| 2023-05-05 | 19.44 | $19.67 | 956686 |
| 2023-05-04 | 19.42 | $19.83 | 911362 |
| 2023-05-03 | 19.38 | $19.68 | 499381 |
| 2023-05-02 | 19.35 | $19.52 | 401666 |
| 2023-05-01 | 19.34 | $19.10 | 695739 |
| 2023-04-28 | 19.36 | $19.17 | 1.2M |
| 2023-04-27 | 19.38 | $19.22 | 353782 |
| 2023-04-26 | 19.39 | $19.22 | 295044 |
| 2023-04-25 | 19.40 | $19.32 | 328332 |
| 2023-04-24 | 19.39 | $19.26 | 259862 |
| 2023-04-21 | 19.39 | $19.25 | 299368 |
| 2023-04-20 | 19.39 | $19.43 | 340553 |
| 2023-04-19 | 19.36 | $19.35 | 586565 |
| 2023-04-18 | 19.34 | $19.47 | 334635 |
| 2023-04-17 | 19.30 | $19.39 | 353284 |
| 2023-04-14 | 19.27 | $19.55 | 398556 |
| 2023-04-13 | 19.21 | $19.91 | 1.2M |
| 2023-04-12 | 19.11 | $19.81 | 1.1M |
| 2023-04-11 | 19.00 | $19.48 | 522030 |
| 2023-04-10 | 18.92 | $19.32 | 393054 |
| 2023-04-06 | 18.85 | $19.40 | 635685 |
| 2023-04-05 | 18.75 | $19.50 | 551638 |
| 2023-04-04 | 18.63 | $19.50 | 752901 |
| 2023-04-03 | 18.50 | $18.97 | 508715 |
| 2023-03-31 | 18.41 | $18.91 | 473743 |
| 2023-03-30 | 18.31 | $18.91 | 554663 |
| 2023-03-29 | 18.21 | $18.62 | 566261 |
| 2023-03-28 | 18.13 | $18.69 | 622449 |
| 2023-03-27 | 18.03 | $18.48 | 580482 |
| 2023-03-24 | 17.95 | $18.71 | 603261 |
| 2023-03-23 | 17.83 | $18.85 | 565652 |
| 2023-03-22 | 17.70 | $18.58 | 828939 |
| 2023-03-21 | 17.58 | $18.27 | 773219 |
| 2023-03-20 | 17.49 | $18.60 | 1.1M |
| 2023-03-17 | 17.36 | $18.48 | 1.7M |
| 2023-03-16 | 17.23 | $17.81 | 478391 |
| 2023-03-15 | 17.17 | $17.79 | 1.2M |
| 2023-03-14 | 17.11 | $17.61 | 767918 |
| 2023-03-13 | 17.06 | $17.71 | 933246 |
| 2023-03-10 | 17.01 | $17.09 | 582664 |
| 2023-03-09 | 17.01 | $16.70 | 352110 |
| 2023-03-08 | 17.06 | $16.60 | 472280 |
| 2023-03-07 | 17.13 | $16.65 | 892123 |
| 2023-03-06 | 17.19 | $17.13 | 285081 |
| 2023-03-03 | 17.22 | $17.29 | 256622 |
| 2023-03-02 | 17.23 | $17.07 | 286942 |
| 2023-03-01 | 17.27 | $17.07 | 419693 |
| 2023-02-28 | 17.32 | $17.00 | 448158 |
| 2023-02-27 | 17.38 | $16.88 | 368532 |
| 2023-02-24 | 17.46 | $16.92 | 513087 |
| 2023-02-23 | 17.54 | $17.09 | 202286 |
| 2023-02-22 | 17.61 | $17.16 | 284215 |
| 2023-02-21 | 17.69 | $17.32 | 482570 |
| 2023-02-17 | 17.75 | $17.35 | 801549 |
| 2023-02-16 | 17.82 | $17.29 | 298294 |
| 2023-02-15 | 17.90 | $17.32 | 293134 |
| 2023-02-14 | 17.99 | $17.53 | 377368 |
| 2023-02-13 | 18.05 | $17.52 | 282976 |
| 2023-02-10 | 18.13 | $17.61 | 779768 |
| 2023-02-09 | 18.20 | $17.66 | 493500 |
| 2023-02-08 | 18.26 | $17.86 | 254533 |
| 2023-02-07 | 18.31 | $17.82 | 788055 |
| 2023-02-06 | 18.37 | $17.79 | 270710 |
| 2023-02-03 | 18.43 | $17.78 | 890203 |
| 2023-02-02 | 18.49 | $18.30 | 371783 |
| 2023-02-01 | 18.50 | $18.69 | 411017 |
| 2023-01-31 | 18.47 | $18.46 | 245926 |
| 2023-01-30 | 18.47 | $18.37 | 434083 |
| 2023-01-27 | 18.46 | $18.42 | 527159 |
| 2023-01-26 | 18.45 | $18.53 | 515763 |
| 2023-01-25 | 18.43 | $18.70 | 342565 |
| 2023-01-24 | 18.38 | $18.66 | 301855 |
| 2023-01-23 | 18.34 | $18.52 | 385771 |
| 2023-01-20 | 18.30 | $18.56 | 307221 |
| 2023-01-19 | 18.26 | $18.59 | 349751 |
| 2023-01-18 | 18.21 | $18.35 | 392345 |
| 2023-01-17 | 18.18 | $18.50 | 266300 |
| 2023-01-13 | 18.14 | $18.73 | 363836 |
| 2023-01-12 | 18.06 | $18.50 | 469745 |
| 2023-01-11 | 18.00 | $18.19 | 661037 |
| 2023-01-10 | 17.97 | $18.29 | 304320 |
| 2023-01-09 | 17.93 | $18.21 | 420942 |
| 2023-01-06 | 17.89 | $18.22 | 379954 |
| 2023-01-05 | 17.85 | $17.87 | 788476 |
| 2023-01-04 | 17.84 | $18.08 | 422413 |
| 2023-01-03 | 17.80 | $18.00 | 794018 |
| 2022-12-30 | 17.77 | $17.93 | 524056 |
| 2022-12-29 | 17.75 | $17.86 | 593194 |
| 2022-12-28 | 17.73 | $17.76 | 633261 |
| 2022-12-27 | 17.71 | $17.97 | 455039 |
| 2022-12-23 | 17.67 | $17.82 | 392632 |
| 2022-12-22 | 17.64 | $17.74 | 671406 |
| 2022-12-21 | 17.61 | $18.11 | 618147 |
| 2022-12-20 | 17.55 | $18.10 | 808315 |
| 2022-12-19 | 17.47 | $17.42 | 392183 |
| 2022-12-16 | 17.46 | $17.46 | 421800 |
| 2022-12-15 | 17.45 | $17.38 | 705136 |
| 2022-12-14 | 17.44 | $17.86 | 411987 |
| 2022-12-13 | 17.38 | $17.97 | 761243 |
| 2022-12-12 | 17.30 | $17.51 | 336113 |
| 2022-12-09 | 17.27 | $17.70 | 550143 |
| 2022-12-08 | 17.22 | $17.57 | 559698 |
| 2022-12-07 | 17.17 | $17.42 | 749676 |
| 2022-12-06 | 17.14 | $17.15 | 410907 |
| 2022-12-05 | 17.12 | $17.19 | 332796 |
| 2022-12-02 | 17.10 | $17.60 | 520882 |
| 2022-12-01 | 17.03 | $17.60 | 851418 |
| 2022-11-30 | 16.95 | $17.33 | 1.3M |
| 2022-11-29 | 16.89 | $17.06 | 337857 |
| 2022-11-28 | 16.85 | $16.85 | 278034 |
| 2022-11-25 | 16.82 | $17.07 | 188098 |
| 2022-11-23 | 16.77 | $17.08 | 542823 |
| 2022-11-22 | 16.70 | $16.87 | 328672 |
| 2022-11-21 | 16.66 | $16.73 | 340885 |
| 2022-11-18 | 16.62 | $16.82 | 292288 |
| 2022-11-17 | 16.57 | $16.90 | 350782 |
| 2022-11-16 | 16.50 | $17.08 | 298232 |
| 2022-11-15 | 16.41 | $17.14 | 253000 |
| 2022-11-14 | 16.30 | $17.24 | 487175 |
| 2022-11-11 | 16.18 | $17.10 | 340878 |
| 2022-11-10 | 16.06 | $17.07 | 603004 |
| 2022-11-09 | 15.93 | $16.51 | 238791 |
| 2022-11-08 | 15.86 | $16.69 | 712413 |
| 2022-11-07 | 15.76 | $16.29 | 729856 |
| 2022-11-04 | 15.70 | $16.32 | 852148 |
| 2022-11-03 | 15.64 | $15.60 | 271885 |
| 2022-11-02 | 15.65 | $15.60 | 394481 |
| 2022-11-01 | 15.66 | $15.79 | 565369 |
| 2022-10-31 | 15.66 | $15.48 | 586054 |
| 2022-10-28 | 15.69 | $15.58 | 820523 |
| 2022-10-27 | 15.71 | $15.81 | 608937 |
| 2022-10-26 | 15.70 | $15.94 | 442894 |
| 2022-10-25 | 15.69 | $15.82 | 329019 |
| 2022-10-24 | 15.68 | $15.70 | 508176 |
| 2022-10-21 | 15.68 | $15.80 | 330274 |
| 2022-10-20 | 15.67 | $15.37 | 591617 |
| 2022-10-19 | 15.70 | $15.36 | 393384 |
| 2022-10-18 | 15.73 | $15.55 | 1.6M |
| 2022-10-17 | 15.75 | $15.38 | 298986 |
| 2022-10-14 | 15.79 | $15.22 | 350177 |
| 2022-10-13 | 15.84 | $15.56 | 341172 |
| 2022-10-12 | 15.86 | $15.68 | 343266 |
| 2022-10-11 | 15.87 | $15.70 | 354424 |
| 2022-10-10 | 15.88 | $15.85 | 216495 |
| 2022-10-07 | 15.88 | $16.15 | 750039 |
| 2022-10-06 | 15.84 | $16.39 | 343540 |
| 2022-10-05 | 15.78 | $16.36 | 333693 |
| 2022-10-04 | 15.72 | $16.50 | 381789 |
| 2022-10-03 | 15.65 | $16.27 | 817522 |
| 2022-09-30 | 15.59 | $15.57 | 367141 |
| 2022-09-29 | 15.60 | $15.46 | 535930 |
| 2022-09-28 | 15.62 | $15.53 | 368646 |
| 2022-09-27 | 15.63 | $15.13 | 571058 |
| 2022-09-26 | 15.68 | $15.16 | 637651 |
| 2022-09-23 | 15.74 | $15.49 | 951058 |
| 2022-09-22 | 15.77 | $15.81 | 507363 |
| 2022-09-21 | 15.77 | $15.75 | 365725 |
| 2022-09-20 | 15.78 | $15.60 | 514261 |
| 2022-09-19 | 15.81 | $15.74 | 340574 |
| 2022-09-16 | 15.82 | $15.78 | 742314 |
| 2022-09-15 | 15.84 | $15.59 | 1.2M |
| 2022-09-14 | 15.87 | $15.98 | 468124 |
| 2022-09-13 | 15.87 | $15.92 | 494336 |
| 2022-09-12 | 15.89 | $16.13 | 500641 |
| 2022-09-09 | 15.88 | $15.85 | 306756 |
| 2022-09-08 | 15.91 | $15.74 | 234114 |
| 2022-09-07 | 15.95 | $15.75 | 440077 |
| 2022-09-06 | 16.00 | $15.55 | 355253 |
| 2022-09-02 | 16.07 | $15.61 | 455284 |
| 2022-09-01 | 16.14 | $15.45 | 1.2M |
| 2022-08-31 | 16.23 | $15.62 | 435716 |
| 2022-08-30 | 16.32 | $15.81 | 568804 |
| 2022-08-29 | 16.38 | $16.02 | 646367 |
| 2022-08-26 | 16.43 | $16.01 | 545048 |
| 2022-08-25 | 16.49 | $16.28 | 428818 |
| 2022-08-24 | 16.52 | $16.29 | 217291 |
| 2022-08-23 | 16.55 | $16.22 | 250999 |
| 2022-08-22 | 16.58 | $16.12 | 409265 |
| 2022-08-19 | 16.63 | $16.17 | 689768 |
| 2022-08-18 | 16.67 | $16.38 | 491601 |
| 2022-08-17 | 16.68 | $16.47 | 682195 |
| 2022-08-16 | 16.69 | $16.60 | 588190 |
| 2022-08-15 | 16.68 | $16.72 | 260672 |
| 2022-08-12 | 16.65 | $17.02 | 316882 |
| 2022-08-11 | 16.59 | $16.74 | 237476 |
| 2022-08-10 | 16.56 | $16.89 | 322031 |
| 2022-08-09 | 16.50 | $16.90 | 318896 |
| 2022-08-08 | 16.44 | $16.89 | 416505 |
| 2022-08-05 | 16.37 | $16.63 | 231288 |
| 2022-08-04 | 16.33 | $16.83 | 332701 |
| 2022-08-03 | 16.27 | $16.57 | 354856 |
| 2022-08-02 | 16.23 | $16.57 | 302067 |
| 2022-08-01 | 16.19 | $16.76 | 297689 |
| 2022-07-29 | 16.13 | $16.73 | 473488 |
| 2022-07-28 | 16.07 | $16.58 | 402369 |
| 2022-07-27 | 16.03 | $16.19 | 586601 |
| 2022-07-26 | 16.03 | $15.99 | 481684 |
| 2022-07-25 | 16.06 | $15.98 | 309139 |
| 2022-07-22 | 16.09 | $16.01 | 302944 |
| 2022-07-21 | 16.13 | $16.13 | 737187 |
| 2022-07-20 | 16.16 | $15.90 | 648280 |
| 2022-07-19 | 16.23 | $15.87 | 327158 |
| 2022-07-18 | 16.30 | $15.80 | 567018 |
| 2022-07-15 | 16.39 | $15.77 | 462899 |
| 2022-07-14 | 16.50 | $15.72 | 982193 |
| 2022-07-13 | 16.61 | $16.21 | 463687 |
| 2022-07-12 | 16.69 | $16.08 | 528661 |
| 2022-07-11 | 16.78 | $16.11 | 490921 |
| 2022-07-08 | 16.89 | $16.20 | 535590 |
| 2022-07-07 | 16.99 | $16.18 | 637675 |
| 2022-07-06 | 17.10 | $16.08 | 1.5M |
| 2022-07-05 | 17.23 | $16.24 | 1.1M |
| 2022-07-01 | 17.35 | $16.68 | 551729 |
| 2022-06-30 | 17.44 | $16.82 | 906075 |
| 2022-06-29 | 17.51 | $17.11 | 300625 |
| 2022-06-28 | 17.56 | $17.15 | 508864 |
| 2022-06-27 | 17.61 | $17.29 | 400315 |
| 2022-06-24 | 17.65 | $17.38 | 268278 |
| 2022-06-23 | 17.68 | $17.40 | 416639 |
| 2022-06-22 | 17.71 | $17.67 | 242548 |
| 2022-06-21 | 17.72 | $17.67 | 290161 |
| 2022-06-17 | 17.72 | $17.71 | 324361 |
| 2022-06-16 | 17.72 | $17.85 | 443878 |
| 2022-06-15 | 17.71 | $17.62 | 819996 |
| 2022-06-14 | 17.71 | $17.28 | 990163 |
| 2022-06-13 | 17.75 | $17.48 | 639055 |
| 2022-06-10 | 17.77 | $18.07 | 357867 |
| 2022-06-09 | 17.72 | $17.85 | 462468 |
| 2022-06-08 | 17.70 | $17.93 | 380591 |
| 2022-06-07 | 17.66 | $17.98 | 1.0M |
| 2022-06-06 | 17.62 | $17.71 | 463976 |
| 2022-06-03 | 17.61 | $17.65 | 274480 |
| 2022-06-02 | 17.60 | $17.89 | 316718 |
| 2022-06-01 | 17.57 | $17.60 | 319233 |
| 2022-05-31 | 17.58 | $17.40 | 778591 |
| 2022-05-27 | 17.60 | $17.77 | 391616 |
| 2022-05-26 | 17.59 | $17.70 | 455868 |
| 2022-05-25 | 17.60 | $17.79 | 703912 |
| 2022-05-24 | 17.59 | $17.85 | 411854 |
| 2022-05-23 | 17.59 | $17.67 | 253958 |
| 2022-05-20 | 17.60 | $17.57 | 274119 |
| 2022-05-19 | 17.64 | $17.64 | 467738 |
| 2022-05-18 | 17.67 | $17.28 | 570101 |
| 2022-05-17 | 17.75 | $17.30 | 330578 |
| 2022-05-16 | 17.84 | $17.36 | 436545 |
| 2022-05-13 | 17.94 | $17.11 | 705331 |
| 2022-05-12 | 18.07 | $17.15 | 703589 |
| 2022-05-11 | 18.21 | $17.54 | 466265 |
| 2022-05-10 | 18.33 | $17.38 | 907437 |
| 2022-05-09 | 18.47 | $17.65 | 780242 |
| 2022-05-06 | 18.60 | $18.04 | 639947 |
| 2022-05-05 | 18.69 | $18.04 | 594123 |
| 2022-05-04 | 18.79 | $18.21 | 511542 |
| 2022-05-03 | 18.88 | $18.04 | 525885 |
| 2022-05-02 | 18.99 | $17.99 | 1.6M |
| 2022-04-29 | 19.11 | $18.43 | 595236 |
| 2022-04-28 | 19.20 | $18.43 | 1.1M |
| 2022-04-27 | 19.28 | $18.41 | 513146 |
| 2022-04-26 | 19.38 | $18.63 | 624837 |
| 2022-04-25 | 19.45 | $18.71 | 729694 |
| 2022-04-22 | 19.53 | $19.13 | 665633 |
| 2022-04-21 | 19.56 | $19.39 | 937447 |
| 2022-04-20 | 19.57 | $19.65 | 507675 |
| 2022-04-19 | 19.55 | $19.52 | 1.4M |
| 2022-04-18 | 19.55 | $19.90 | 562859 |
| 2022-04-14 | 19.50 | $19.88 | 541470 |
| 2022-04-13 | 19.46 | $19.97 | 420003 |
| 2022-04-12 | 19.40 | $19.83 | 808289 |
| 2022-04-11 | 19.36 | $19.61 | 656141 |
| 2022-04-08 | 19.33 | $19.48 | 441583 |
| 2022-04-07 | 19.32 | $19.32 | 413750 |
| 2022-04-06 | 19.32 | $19.25 | 780448 |
| 2022-04-05 | 19.33 | $19.13 | 1.1M |
| 2022-04-04 | 19.36 | $19.33 | 436295 |
| 2022-04-01 | 19.38 | $19.33 | 541036 |
| 2022-03-31 | 19.39 | $19.38 | 525196 |
| 2022-03-30 | 19.40 | $19.21 | 668063 |
| 2022-03-29 | 19.42 | $19.22 | 597444 |
| 2022-03-28 | 19.45 | $19.13 | 858710 |
| 2022-03-25 | 19.47 | $19.78 | 1.2M |
| 2022-03-24 | 19.43 | $19.69 | 726607 |
| 2022-03-23 | 19.40 | $19.45 | 927567 |
| 2022-03-22 | 19.38 | $19.09 | 673746 |
| 2022-03-21 | 19.39 | $19.34 | 534639 |
| 2022-03-18 | 19.37 | $19.16 | 580513 |
| 2022-03-17 | 19.37 | $19.36 | 827841 |
| 2022-03-16 | 19.34 | $19.33 | 1.2M |
| 2022-03-15 | 19.31 | $19.17 | 994015 |
| 2022-03-14 | 19.29 | $19.40 | 669177 |
| 2022-03-11 | 19.24 | $19.79 | 693657 |
| 2022-03-10 | 19.14 | $19.85 | 814879 |
| 2022-03-09 | 19.03 | $19.75 | 1.1M |
| 2022-03-08 | 18.92 | $20.34 | 2.9M |
| 2022-03-07 | 18.74 | $19.80 | 2.0M |
| 2022-03-04 | 18.60 | $19.41 | 1.3M |
| 2022-03-03 | 18.48 | $19.03 | 561380 |
| 2022-03-02 | 18.40 | $18.95 | 782195 |
| 2022-03-01 | 18.31 | $19.10 | 1.1M |
| 2022-02-28 | 18.21 | $18.64 | 673451 |
| 2022-02-25 | 18.14 | $18.39 | 545872 |
| 2022-02-24 | 18.09 | $18.44 | 1.2M |
| 2022-02-23 | 18.03 | $18.66 | 1.3M |
| 2022-02-22 | 17.94 | $18.39 | 1.2M |
| 2022-02-18 | 17.88 | $18.36 | 273613 |
| 2022-02-17 | 17.83 | $18.40 | 703822 |
| 2022-02-16 | 17.77 | $18.13 | 510717 |
| 2022-02-15 | 17.73 | $17.97 | 514303 |
| 2022-02-14 | 17.71 | $18.21 | 595206 |
| 2022-02-11 | 17.66 | $18.08 | 900406 |
| 2022-02-10 | 17.62 | $17.71 | 498017 |
| 2022-02-09 | 17.61 | $17.76 | 348422 |
| 2022-02-08 | 17.60 | $17.74 | 351666 |
| 2022-02-07 | 17.59 | $17.63 | 671092 |
| 2022-02-04 | 17.59 | $17.42 | 551957 |
| 2022-02-03 | 17.61 | $17.33 | 468977 |
| 2022-02-02 | 17.64 | $17.42 | 882610 |
| 2022-02-01 | 17.66 | $17.45 | 435582 |
| 2022-01-31 | 17.68 | $17.34 | 447375 |
| 2022-01-28 | 17.71 | $17.24 | 604924 |
| 2022-01-27 | 17.75 | $17.37 | 927599 |
| 2022-01-26 | 17.79 | $17.75 | 560126 |
| 2022-01-25 | 17.78 | $18.12 | 386645 |
| 2022-01-24 | 17.74 | $18.12 | 751248 |
| 2022-01-21 | 17.70 | $18.03 | 540030 |
| 2022-01-20 | 17.66 | $18.11 | 747128 |
| 2022-01-19 | 17.61 | $18.05 | 1.2M |
| 2022-01-18 | 17.57 | $17.67 | 663986 |
| 2022-01-14 | 17.56 | $17.54 | 1.5M |
| 2022-01-13 | 17.56 | $17.64 | 602858 |
| 2022-01-12 | 17.55 | $17.66 | 421169 |
| 2022-01-11 | 17.54 | $17.56 | 323468 |
| 2022-01-10 | 17.53 | $17.30 | 654047 |
| 2022-01-07 | 17.55 | $17.33 | 419547 |
| 2022-01-06 | 17.56 | $17.34 | 362508 |
| 2022-01-05 | 17.57 | $17.55 | 266472 |
| 2022-01-04 | 17.56 | $17.65 | 366143 |
| 2022-01-03 | 17.54 | $17.55 | 463263 |
| 2021-12-31 | 17.53 | $17.74 | 528957 |
| 2021-12-30 | 17.49 | $17.70 | 664777 |
| 2021-12-29 | 17.46 | $17.57 | 642522 |
| 2021-12-28 | 17.44 | $17.70 | 582217 |
| 2021-12-27 | 17.41 | $17.81 | 375922 |
| 2021-12-23 | 17.36 | $17.77 | 403168 |
| 2021-12-22 | 17.32 | $17.72 | 475210 |
| 2021-12-21 | 17.28 | $17.50 | 402543 |
| 2021-12-20 | 17.27 | $17.54 | 1.4M |
| 2021-12-17 | 17.25 | $17.41 | 790951 |
| 2021-12-16 | 17.26 | $17.38 | 591342 |
| 2021-12-15 | 17.27 | $17.09 | 491230 |
| 2021-12-14 | 17.32 | $16.94 | 1.1M |
| 2021-12-13 | 17.39 | $17.19 | 254898 |
| 2021-12-10 | 17.44 | $17.13 | 348765 |
| 2021-12-09 | 17.51 | $17.04 | 408222 |
| 2021-12-08 | 17.59 | $17.30 | 518505 |
| 2021-12-07 | 17.65 | $17.23 | 432031 |
| 2021-12-06 | 17.72 | $17.15 | 801307 |
| 2021-12-03 | 17.81 | $17.24 | 496961 |
| 2021-12-02 | 17.89 | $17.10 | 2.9M |
| 2021-12-01 | 17.98 | $17.21 | 643360 |
| 2021-11-30 | 18.07 | $17.43 | 397353 |
| 2021-11-29 | 18.14 | $17.57 | 566011 |
| 2021-11-26 | 18.19 | $17.61 | 325629 |
| 2021-11-24 | 18.25 | $17.75 | 502341 |
| 2021-11-23 | 18.30 | $17.81 | 461876 |
| 2021-11-22 | 18.34 | $18.01 | 505096 |
| 2021-11-19 | 18.36 | $18.40 | 226784 |
| 2021-11-18 | 18.34 | $18.48 | 417793 |
| 2021-11-17 | 18.32 | $18.58 | 485584 |
| 2021-11-16 | 18.28 | $18.57 | 326256 |
| 2021-11-15 | 18.24 | $18.67 | 344993 |
| 2021-11-12 | 18.18 | $18.75 | 497613 |
| 2021-11-11 | 18.11 | $18.64 | 357048 |
| 2021-11-10 | 18.05 | $18.53 | 1.3M |
| 2021-11-09 | 17.99 | $18.19 | 488511 |
| 2021-11-08 | 17.97 | $18.12 | 502096 |
| 2021-11-05 | 17.94 | $18.04 | 339860 |
| 2021-11-04 | 17.93 | $17.78 | 445132 |
| 2021-11-03 | 17.93 | $17.66 | 725824 |
| 2021-11-02 | 17.95 | $17.86 | 279381 |
| 2021-11-01 | 17.95 | $18.00 | 642129 |
| 2021-10-29 | 17.93 | $18.07 | 333170 |
| 2021-10-28 | 17.90 | $18.18 | 256443 |
| 2021-10-27 | 17.86 | $18.15 | 353663 |
| 2021-10-26 | 17.81 | $18.25 | 2.0M |
| 2021-10-25 | 17.75 | $18.15 | 571642 |
| 2021-10-22 | 17.69 | $18.11 | 503208 |
| 2021-10-21 | 17.63 | $17.83 | 330944 |
| 2021-10-20 | 17.60 | $18.02 | 474602 |
| 2021-10-19 | 17.54 | $17.70 | 348352 |
| 2021-10-18 | 17.52 | $17.54 | 312705 |
| 2021-10-15 | 17.50 | $17.54 | 414113 |
| 2021-10-14 | 17.49 | $17.88 | 612276 |
| 2021-10-13 | 17.44 | $17.70 | 1.3M |
| 2021-10-12 | 17.40 | $17.64 | 417849 |
| 2021-10-11 | 17.38 | $17.54 | 308447 |
| 2021-10-08 | 17.36 | $17.58 | 465979 |
| 2021-10-07 | 17.34 | $17.70 | 823546 |
| 2021-10-06 | 17.31 | $17.65 | 623068 |
| 2021-10-05 | 17.28 | $17.52 | 503552 |
| 2021-10-04 | 17.27 | $17.44 | 400906 |
| 2021-10-01 | 17.27 | $17.20 | 223157 |
| 2021-09-30 | 17.30 | $17.13 | 275732 |
| 2021-09-29 | 17.33 | $16.82 | 619884 |
| 2021-09-28 | 17.40 | $17.08 | 492133 |
| 2021-09-27 | 17.45 | $17.28 | 300888 |
| 2021-09-24 | 17.49 | $17.20 | 412696 |
| 2021-09-23 | 17.54 | $17.18 | 406777 |
| 2021-09-22 | 17.59 | $17.37 | 277016 |
| 2021-09-21 | 17.62 | $17.35 | 383134 |
| 2021-09-20 | 17.66 | $17.20 | 728223 |
| 2021-09-17 | 17.71 | $17.08 | 549183 |
| 2021-09-16 | 17.78 | $17.31 | 516009 |
| 2021-09-15 | 17.82 | $17.74 | 218532 |
| 2021-09-14 | 17.83 | $17.76 | 353213 |
| 2021-09-13 | 17.83 | $17.67 | 291024 |
| 2021-09-10 | 17.85 | $17.66 | 364724 |
| 2021-09-09 | 17.86 | $17.88 | 349927 |
| 2021-09-08 | 17.85 | $17.79 | 291789 |
| 2021-09-07 | 17.85 | $17.88 | 376329 |
| 2021-09-03 | 17.83 | $18.23 | 349423 |
| 2021-09-02 | 17.79 | $17.83 | 373052 |
| 2021-09-01 | 17.78 | $17.93 | 344450 |
| 2021-08-31 | 17.77 | $17.95 | 285498 |
| 2021-08-30 | 17.75 | $17.98 | 410628 |
| 2021-08-27 | 17.74 | $18.07 | 415189 |
| 2021-08-26 | 17.73 | $17.64 | 388067 |
| 2021-08-25 | 17.75 | $17.74 | 338923 |
| 2021-08-24 | 17.78 | $17.81 | 291874 |
| 2021-08-23 | 17.80 | $17.82 | 387765 |
| 2021-08-20 | 17.82 | $17.46 | 513275 |
| 2021-08-19 | 17.88 | $17.55 | 295444 |
| 2021-08-18 | 17.94 | $17.61 | 397144 |
| 2021-08-17 | 17.99 | $17.70 | 401481 |
| 2021-08-16 | 18.04 | $17.89 | 373263 |
| 2021-08-13 | 18.08 | $17.75 | 488838 |
| 2021-08-12 | 18.13 | $17.30 | 830314 |
| 2021-08-11 | 18.24 | $17.65 | 486861 |
| 2021-08-10 | 18.32 | $17.37 | 823272 |
| 2021-08-09 | 18.43 | $17.46 | 1.2M |
| 2021-08-06 | 18.54 | $17.95 | 879610 |
| 2021-08-05 | 18.61 | $18.51 | 214345 |
| 2021-08-04 | 18.63 | $18.68 | 425041 |
| 2021-08-03 | 18.63 | $18.63 | 332277 |
| 2021-08-02 | 18.64 | $18.58 | 422682 |
| 2021-07-30 | 18.66 | $18.64 | 242409 |
| 2021-07-29 | 18.67 | $18.79 | 364954 |
| 2021-07-28 | 18.66 | $18.53 | 269084 |
| 2021-07-27 | 18.68 | $18.40 | 316764 |
| 2021-07-26 | 18.72 | $18.47 | 348777 |
| 2021-07-23 | 18.74 | $18.47 | 289472 |
| 2021-07-22 | 18.77 | $18.58 | 516208 |
| 2021-07-21 | 18.79 | $18.53 | 400483 |
| 2021-07-20 | 18.82 | $18.51 | 571830 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
39.30
2026-07-17
Close Price
$39.48
Vol: 562300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.40
Average
24.86
Maximum
58.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.30 | $39.48 | 562300 |
| 2026-07-16 | 39.45 | $39.01 | 649430 |
| 2026-07-15 | 39.72 | $40.04 | 478714 |
| 2026-07-14 | 39.83 | $40.32 | 536944 |
| 2026-07-13 | 39.92 | $39.74 | 733100 |
| 2026-07-10 | 40.14 | $41.08 | 907229 |
| 2026-07-09 | 40.13 | $41.08 | 344128 |
| 2026-07-08 | 40.13 | $40.51 | 924817 |
| 2026-07-07 | 40.26 | $41.18 | 478900 |
| 2026-07-06 | 40.27 | $41.94 | 519525 |
| 2026-07-02 | 40.15 | $41.33 | 655103 |
| 2026-07-01 | 40.14 | $40.34 | 503165 |
| 2026-06-30 | 40.35 | $40.23 | 515926 |
| 2026-06-29 | 40.63 | $39.89 | 535730 |
| 2026-06-26 | 41.04 | $40.41 | 994697 |
| 2026-06-25 | 41.42 | $39.80 | 1.1M |
| 2026-06-24 | 42.00 | $39.31 | 1.6M |
| 2026-06-23 | 42.79 | $41.32 | 856400 |
| 2026-06-22 | 43.29 | $42.80 | 961553 |
| 2026-06-18 | 43.57 | $43.29 | 702200 |
| 2026-06-17 | 43.79 | $43.69 | 1.1M |
| 2026-06-16 | 43.98 | $45.04 | 341800 |
| 2026-06-15 | 43.93 | $45.02 | 860442 |
| 2026-06-12 | 43.88 | $43.55 | 795200 |
| 2026-06-11 | 44.13 | $43.28 | 1.3M |
| 2026-06-10 | 44.50 | $41.44 | 1.2M |
| 2026-06-09 | 45.32 | $42.89 | 1.3M |
| 2026-06-08 | 45.98 | $44.09 | 1.4M |
| 2026-06-05 | 46.49 | $44.13 | 1.5M |
| 2026-06-04 | 47.08 | $46.85 | 516252 |
| 2026-06-03 | 47.20 | $46.33 | 677017 |
| 2026-06-02 | 47.45 | $47.15 | 450931 |
| 2026-06-01 | 47.57 | $46.94 | 976266 |
| 2026-05-29 | 47.75 | $47.66 | 409744 |
| 2026-05-28 | 47.82 | $47.29 | 361728 |
| 2026-05-27 | 47.97 | $46.68 | 312303 |
| 2026-05-26 | 48.28 | $47.70 | 240645 |
| 2026-05-22 | 48.43 | $47.33 | 457300 |
| 2026-05-21 | 48.68 | $47.95 | 226500 |
| 2026-05-20 | 48.85 | $47.72 | 262700 |
| 2026-05-19 | 49.08 | $46.70 | 483300 |
| 2026-05-18 | 49.57 | $48.17 | 327808 |
| 2026-05-15 | 49.82 | $47.88 | 456200 |
| 2026-05-14 | 50.18 | $50.43 | 839200 |
| 2026-05-13 | 50.04 | $51.91 | 485220 |
| 2026-05-12 | 49.58 | $51.86 | 677311 |
| 2026-05-11 | 49.04 | $51.87 | 715342 |
| 2026-05-08 | 48.42 | $50.32 | 492018 |
| 2026-05-07 | 48.02 | $49.71 | 724711 |
| 2026-05-06 | 47.69 | $49.14 | 445100 |
| 2026-05-05 | 47.43 | $47.01 | 239620 |
| 2026-05-04 | 47.57 | $46.76 | 790439 |
| 2026-05-01 | 47.80 | $47.90 | 270212 |
| 2026-04-30 | 47.82 | $47.52 | 536376 |
| 2026-04-29 | 47.93 | $46.45 | 700730 |
| 2026-04-28 | 48.29 | $47.20 | 801400 |
| 2026-04-27 | 48.54 | $48.36 | 1.0M |
| 2026-04-24 | 48.60 | $48.57 | 326044 |
| 2026-04-23 | 48.61 | $48.31 | 775235 |
| 2026-04-22 | 48.69 | $49.12 | 800414 |
| 2026-04-21 | 48.61 | $48.23 | 1.7M |
| 2026-04-20 | 48.70 | $50.01 | 992810 |
| 2026-04-17 | 48.43 | $50.70 | 923904 |
| 2026-04-16 | 47.98 | $49.61 | 789600 |
| 2026-04-15 | 47.68 | $49.72 | 1.3M |
| 2026-04-14 | 47.32 | $49.93 | 630500 |
| 2026-04-13 | 46.86 | $48.17 | 389669 |
| 2026-04-10 | 46.71 | $48.52 | 375413 |
| 2026-04-09 | 46.46 | $48.43 | 993458 |
| 2026-04-08 | 46.20 | $47.82 | 608945 |
| 2026-04-07 | 46.03 | $47.16 | 493007 |
| 2026-04-06 | 45.98 | $46.95 | 327200 |
| 2026-04-02 | 45.98 | $47.05 | 400731 |
| 2026-04-01 | 45.98 | $48.34 | 569505 |
| 2026-03-31 | 45.71 | $47.72 | 632306 |
| 2026-03-30 | 45.54 | $45.20 | 436009 |
| 2026-03-27 | 45.88 | $45.29 | 662829 |
| 2026-03-26 | 46.28 | $43.36 | 1.2M |
| 2026-03-25 | 47.16 | $45.73 | 1.3M |
| 2026-03-24 | 47.70 | $44.30 | 1.0M |
| 2026-03-23 | 48.63 | $44.03 | 1.5M |
| 2026-03-20 | 49.78 | $44.32 | 1.9M |
| 2026-03-19 | 51.06 | $46.56 | 1.9M |
| 2026-03-18 | 52.07 | $48.82 | 1.0M |
| 2026-03-17 | 52.78 | $50.72 | 403300 |
| 2026-03-16 | 53.19 | $51.36 | 580092 |
| 2026-03-13 | 53.54 | $51.18 | 941835 |
| 2026-03-12 | 53.97 | $52.80 | 545649 |
| 2026-03-11 | 54.13 | $53.87 | 499530 |
| 2026-03-10 | 54.09 | $54.68 | 650033 |
| 2026-03-09 | 53.86 | $53.80 | 527937 |
| 2026-03-06 | 53.78 | $53.12 | 505931 |
| 2026-03-05 | 53.82 | $52.15 | 844425 |
| 2026-03-04 | 54.07 | $52.86 | 593546 |
| 2026-03-03 | 54.20 | $52.47 | 969800 |
| 2026-03-02 | 54.43 | $55.99 | 1.4M |
| 2026-02-27 | 53.95 | $56.39 | 533700 |
| 2026-02-26 | 53.29 | $54.64 | 608201 |
| 2026-02-25 | 52.90 | $54.27 | 919346 |
| 2026-02-24 | 52.51 | $54.08 | 725100 |
| 2026-02-23 | 52.10 | $55.08 | 1.0M |
| 2026-02-20 | 51.42 | $53.00 | 1.3M |
| 2026-02-19 | 51.05 | $50.51 | 662287 |
| 2026-02-18 | 51.15 | $50.11 | 820200 |
| 2026-02-17 | 51.35 | $48.23 | 616229 |
| 2026-02-13 | 51.98 | $50.31 | 731441 |
| 2026-02-12 | 52.27 | $49.27 | 1.3M |
| 2026-02-11 | 52.82 | $53.02 | 1.1M |
| 2026-02-10 | 52.66 | $51.60 | 1.8M |
| 2026-02-09 | 52.77 | $52.22 | 2.2M |
| 2026-02-06 | 52.76 | $49.02 | 1.4M |
| 2026-02-05 | 53.41 | $47.11 | 2.2M |
| 2026-02-04 | 54.57 | $51.33 | 1.7M |
| 2026-02-03 | 55.01 | $50.80 | 3.0M |
| 2026-02-02 | 55.61 | $48.00 | 6.4M |
| 2026-01-30 | 56.89 | $49.63 | 10.2M |
| 2026-01-29 | 58.01 | $59.21 | 5.0M |
| 2026-01-28 | 57.26 | $59.11 | 4.0M |
| 2026-01-27 | 56.40 | $58.39 | 3.8M |
| 2026-01-26 | 55.52 | $58.85 | 5.5M |
| 2026-01-23 | 54.38 | $57.04 | 2.3M |
| 2026-01-22 | 53.43 | $55.01 | 2.8M |
| 2026-01-21 | 52.72 | $53.61 | 1.6M |
| 2026-01-20 | 52.19 | $53.69 | 2.6M |
| 2026-01-16 | 51.53 | $51.55 | 2.6M |
| 2026-01-15 | 51.20 | $52.44 | 1.9M |
| 2026-01-14 | 50.62 | $52.94 | 1.9M |
| 2026-01-13 | 49.82 | $50.96 | 1.8M |
| 2026-01-12 | 49.29 | $50.43 | 2.5M |
| 2026-01-09 | 48.78 | $48.83 | 1.8M |
| 2026-01-08 | 48.51 | $48.01 | 1.4M |
| 2026-01-07 | 48.36 | $48.50 | 1.8M |
| 2026-01-06 | 48.07 | $49.48 | 1.9M |
| 2026-01-05 | 47.51 | $47.84 | 2.1M |
| 2026-01-02 | 47.19 | $46.14 | 1.5M |
| 2025-12-31 | 47.17 | $45.80 | 1.6M |
| 2025-12-30 | 47.20 | $47.22 | 1.8M |
| 2025-12-29 | 46.92 | $46.40 | 2.2M |
| 2025-12-26 | 46.76 | $48.97 | 1.4M |
| 2025-12-24 | 46.02 | $47.20 | 928600 |
| 2025-12-23 | 45.53 | $47.41 | 1.8M |
| 2025-12-22 | 44.89 | $46.14 | 814692 |
| 2025-12-19 | 44.41 | $44.90 | 773926 |
| 2025-12-18 | 44.10 | $44.42 | 1.0M |
| 2025-12-17 | 43.84 | $44.71 | 1.1M |
| 2025-12-16 | 43.46 | $43.83 | 708233 |
| 2025-12-15 | 43.20 | $43.96 | 908624 |
| 2025-12-12 | 42.85 | $43.32 | 1.6M |
| 2025-12-11 | 42.58 | $43.63 | 1.3M |
| 2025-12-10 | 42.20 | $42.77 | 962600 |
| 2025-12-09 | 41.92 | $42.53 | 518152 |
| 2025-12-08 | 41.64 | $41.65 | 591004 |
| 2025-12-05 | 41.50 | $41.92 | 815546 |
| 2025-12-04 | 41.27 | $41.64 | 546915 |
| 2025-12-03 | 41.05 | $42.03 | 761900 |
| 2025-12-02 | 40.71 | $42.01 | 899061 |
| 2025-12-01 | 40.32 | $41.92 | 1.1M |
| 2025-11-28 | 39.87 | $41.44 | 936300 |
| 2025-11-26 | 39.45 | $40.11 | 556000 |
| 2025-11-25 | 39.24 | $39.37 | 593005 |
| 2025-11-24 | 39.14 | $39.43 | 554123 |
| 2025-11-21 | 39.02 | $38.53 | 745927 |
| 2025-11-20 | 39.06 | $38.80 | 938280 |
| 2025-11-19 | 39.04 | $39.04 | 694429 |
| 2025-11-18 | 38.98 | $38.89 | 677200 |
| 2025-11-17 | 38.92 | $38.38 | 1.1M |
| 2025-11-14 | 38.97 | $39.00 | 1.0M |
| 2025-11-13 | 38.89 | $39.99 | 3.0M |
| 2025-11-12 | 38.58 | $40.21 | 1.1M |
| 2025-11-11 | 38.17 | $39.32 | 1.5M |
| 2025-11-10 | 37.88 | $38.88 | 1.8M |
| 2025-11-07 | 37.64 | $37.39 | 822900 |
| 2025-11-06 | 37.67 | $37.20 | 1.2M |
| 2025-11-05 | 37.74 | $37.15 | 1.0M |
| 2025-11-04 | 37.84 | $36.51 | 1.3M |
| 2025-11-03 | 38.08 | $37.22 | 916400 |
| 2025-10-31 | 38.21 | $37.27 | 880400 |
| 2025-10-30 | 38.34 | $37.45 | 1.2M |
| 2025-10-29 | 38.46 | $36.75 | 866440 |
| 2025-10-28 | 38.74 | $36.53 | 1.3M |
| 2025-10-27 | 39.11 | $36.69 | 1.4M |
| 2025-10-24 | 39.49 | $37.92 | 778196 |
| 2025-10-23 | 39.67 | $38.09 | 993429 |
| 2025-10-22 | 39.84 | $37.83 | 1.8M |
| 2025-10-21 | 40.07 | $37.90 | 2.2M |
| 2025-10-20 | 40.32 | $40.86 | 1.1M |
| 2025-10-17 | 39.98 | $39.60 | 2.3M |
| 2025-10-16 | 39.83 | $41.12 | 1.1M |
| 2025-10-15 | 39.32 | $40.19 | 1.7M |
| 2025-10-14 | 38.93 | $39.48 | 2.3M |
| 2025-10-13 | 38.60 | $39.64 | 903905 |
| 2025-10-10 | 38.18 | $38.47 | 2.4M |
| 2025-10-09 | 37.94 | $37.92 | 2.0M |
| 2025-10-08 | 37.75 | $38.57 | 2.0M |
| 2025-10-07 | 37.39 | $37.80 | 722594 |
| 2025-10-06 | 37.13 | $37.85 | 891712 |
| 2025-10-03 | 36.81 | $37.23 | 833200 |
| 2025-10-02 | 36.56 | $36.71 | 1.0M |
| 2025-10-01 | 36.36 | $36.93 | 689200 |
| 2025-09-30 | 36.09 | $36.69 | 723000 |
| 2025-09-29 | 35.81 | $36.54 | 664500 |
| 2025-09-26 | 35.51 | $35.88 | 3.0M |
| 2025-09-25 | 35.29 | $35.61 | 575500 |
| 2025-09-24 | 35.09 | $35.14 | 469904 |
| 2025-09-23 | 34.95 | $35.42 | 990300 |
| 2025-09-22 | 34.72 | $35.39 | 1.5M |
| 2025-09-19 | 34.46 | $34.66 | 748844 |
| 2025-09-18 | 34.30 | $34.06 | 464573 |
| 2025-09-17 | 34.24 | $34.10 | 1.7M |
| 2025-09-16 | 34.15 | $34.54 | 729733 |
| 2025-09-15 | 33.95 | $34.53 | 517867 |
| 2025-09-12 | 33.71 | $34.15 | 610848 |
| 2025-09-11 | 33.51 | $33.96 | 566200 |
| 2025-09-10 | 33.31 | $33.88 | 1.6M |
| 2025-09-09 | 33.10 | $33.70 | 597400 |
| 2025-09-08 | 32.88 | $33.82 | 879921 |
| 2025-09-05 | 32.60 | $33.40 | 971026 |
| 2025-09-04 | 32.36 | $33.08 | 877260 |
| 2025-09-03 | 32.14 | $33.22 | 1.4M |
| 2025-09-02 | 31.85 | $32.99 | 1.4M |
| 2025-08-29 | 31.57 | $32.23 | 706445 |
| 2025-08-28 | 31.40 | $31.77 | 733266 |
| 2025-08-27 | 31.29 | $31.51 | 793906 |
| 2025-08-26 | 31.22 | $31.47 | 552500 |
| 2025-08-25 | 31.15 | $31.32 | 244000 |
| 2025-08-22 | 31.10 | $31.42 | 451137 |
| 2025-08-21 | 31.02 | $30.94 | 263213 |
| 2025-08-20 | 31.03 | $30.96 | 329313 |
| 2025-08-19 | 31.03 | $30.59 | 341564 |
| 2025-08-18 | 31.11 | $30.88 | 539200 |
| 2025-08-15 | 31.14 | $30.99 | 288419 |
| 2025-08-14 | 31.15 | $30.98 | 332902 |
| 2025-08-13 | 31.17 | $31.27 | 613700 |
| 2025-08-12 | 31.13 | $31.01 | 460978 |
| 2025-08-11 | 31.13 | $30.95 | 613698 |
| 2025-08-08 | 31.14 | $31.45 | 642500 |
| 2025-08-07 | 31.05 | $31.42 | 688028 |
| 2025-08-06 | 30.95 | $31.10 | 1.0M |
| 2025-08-05 | 30.90 | $31.08 | 585501 |
| 2025-08-04 | 30.85 | $30.87 | 441588 |
| 2025-08-01 | 30.83 | $30.67 | 413332 |
| 2025-07-31 | 30.85 | $30.12 | 392012 |
| 2025-07-30 | 30.99 | $30.06 | 589200 |
| 2025-07-29 | 31.16 | $30.73 | 340207 |
| 2025-07-28 | 31.21 | $30.67 | 477261 |
| 2025-07-25 | 31.29 | $30.86 | 649978 |
| 2025-07-24 | 31.33 | $31.33 | 339506 |
| 2025-07-23 | 31.28 | $31.54 | 476126 |
| 2025-07-22 | 31.18 | $31.78 | 385726 |
| 2025-07-21 | 31.01 | $31.48 | 403500 |
| 2025-07-18 | 30.87 | $30.95 | 309427 |
| 2025-07-17 | 30.82 | $30.89 | 400975 |
| 2025-07-16 | 30.77 | $30.86 | 767100 |
| 2025-07-15 | 30.71 | $30.65 | 409809 |
| 2025-07-14 | 30.70 | $30.89 | 868026 |
| 2025-07-11 | 30.62 | $31.06 | 513029 |
| 2025-07-10 | 30.50 | $30.48 | 378414 |
| 2025-07-09 | 30.48 | $30.20 | 354736 |
| 2025-07-08 | 30.51 | $30.19 | 319000 |
| 2025-07-07 | 30.55 | $30.45 | 296910 |
| 2025-07-03 | 30.53 | $30.45 | 261705 |
| 2025-07-02 | 30.52 | $30.56 | 355000 |
| 2025-07-01 | 30.47 | $30.26 | 356200 |
| 2025-06-30 | 30.48 | $30.10 | 410710 |
| 2025-06-27 | 30.53 | $29.82 | 334901 |
| 2025-06-26 | 30.63 | $30.40 | 459355 |
| 2025-06-25 | 30.63 | $30.33 | 333109 |
| 2025-06-24 | 30.65 | $30.12 | 398000 |
| 2025-06-23 | 30.70 | $30.53 | 473900 |
| 2025-06-20 | 30.68 | $30.37 | 531943 |
| 2025-06-18 | 30.68 | $30.63 | 558717 |
| 2025-06-17 | 30.63 | $30.87 | 670990 |
| 2025-06-16 | 30.51 | $30.64 | 543600 |
| 2025-06-13 | 30.42 | $30.91 | 898200 |
| 2025-06-12 | 30.26 | $30.66 | 807499 |
| 2025-06-11 | 30.11 | $30.37 | 661540 |
| 2025-06-10 | 30.01 | $30.17 | 348417 |
| 2025-06-09 | 29.92 | $30.21 | 547200 |
| 2025-06-06 | 29.81 | $29.94 | 513645 |
| 2025-06-05 | 29.74 | $30.19 | 727632 |
| 2025-06-04 | 29.61 | $29.99 | 499617 |
| 2025-06-03 | 29.49 | $29.91 | 494502 |
| 2025-06-02 | 29.36 | $30.09 | 708819 |
| 2025-05-30 | 29.18 | $29.06 | 646654 |
| 2025-05-29 | 29.18 | $29.26 | 328623 |
| 2025-05-28 | 29.15 | $29.04 | 398500 |
| 2025-05-27 | 29.15 | $29.18 | 390018 |
| 2025-05-23 | 29.12 | $29.60 | 550693 |
| 2025-05-22 | 28.99 | $29.07 | 455209 |
| 2025-05-21 | 28.96 | $29.35 | 584300 |
| 2025-05-20 | 28.86 | $29.05 | 696673 |
| 2025-05-19 | 28.81 | $28.45 | 674700 |
| 2025-05-16 | 28.87 | $28.18 | 878429 |
| 2025-05-15 | 29.01 | $28.54 | 693057 |
| 2025-05-14 | 29.08 | $28.09 | 559400 |
| 2025-05-13 | 29.26 | $28.78 | 440714 |
| 2025-05-12 | 29.33 | $28.61 | 805080 |
| 2025-05-09 | 29.44 | $29.22 | 421100 |
| 2025-05-08 | 29.43 | $28.97 | 584888 |
| 2025-05-07 | 29.47 | $29.40 | 511810 |
| 2025-05-06 | 29.43 | $29.98 | 434100 |
| 2025-05-05 | 29.26 | $29.19 | 773388 |
| 2025-05-02 | 29.22 | $28.42 | 716900 |
| 2025-05-01 | 29.33 | $28.46 | 604343 |
| 2025-04-30 | 29.45 | $28.99 | 466330 |
| 2025-04-29 | 29.48 | $29.20 | 611904 |
| 2025-04-28 | 29.46 | $29.52 | 505449 |
| 2025-04-25 | 29.36 | $29.17 | 693733 |
| 2025-04-24 | 29.32 | $29.59 | 689304 |
| 2025-04-23 | 29.18 | $29.35 | 1.4M |
| 2025-04-22 | 29.07 | $29.53 | 1.6M |
| 2025-04-21 | 28.90 | $30.02 | 750500 |
| 2025-04-17 | 28.59 | $29.35 | 951700 |
| 2025-04-16 | 28.37 | $29.50 | 1.2M |
| 2025-04-15 | 28.08 | $28.69 | 478943 |
| 2025-04-14 | 27.91 | $28.55 | 421821 |
| 2025-04-11 | 27.74 | $28.62 | 823600 |
| 2025-04-10 | 27.53 | $27.97 | 732373 |
| 2025-04-09 | 27.43 | $27.37 | 1.5M |
| 2025-04-08 | 27.43 | $26.40 | 1.5M |
| 2025-04-07 | 27.64 | $26.18 | 1.4M |
| 2025-04-04 | 27.92 | $26.52 | 1.9M |
| 2025-04-03 | 28.18 | $27.61 | 866920 |
| 2025-04-02 | 28.24 | $28.32 | 458607 |
| 2025-04-01 | 28.17 | $28.22 | 509610 |
| 2025-03-31 | 28.10 | $28.41 | 607925 |
| 2025-03-28 | 27.97 | $28.08 | 635441 |
| 2025-03-27 | 27.89 | $28.06 | 558400 |
| 2025-03-26 | 27.80 | $27.61 | 349102 |
| 2025-03-25 | 27.79 | $27.64 | 519803 |
| 2025-03-24 | 27.77 | $27.35 | 1.3M |
| 2025-03-21 | 27.80 | $27.60 | 580000 |
| 2025-03-20 | 27.78 | $27.92 | 678310 |
| 2025-03-19 | 27.69 | $28.03 | 552624 |
| 2025-03-18 | 27.56 | $28.02 | 792903 |
| 2025-03-17 | 27.40 | $27.81 | 716943 |
| 2025-03-14 | 27.26 | $27.66 | 628330 |
| 2025-03-13 | 27.13 | $27.68 | 797384 |
| 2025-03-12 | 26.97 | $27.14 | 696376 |
| 2025-03-11 | 26.90 | $26.96 | 639205 |
| 2025-03-10 | 26.85 | $26.48 | 587092 |
| 2025-03-07 | 26.89 | $26.77 | 385326 |
| 2025-03-06 | 26.88 | $26.81 | 438200 |
| 2025-03-05 | 26.85 | $26.89 | 583697 |
| 2025-03-04 | 26.81 | $26.65 | 653000 |
| 2025-03-03 | 26.80 | $26.34 | 778800 |
| 2025-02-28 | 26.85 | $26.02 | 587436 |
| 2025-02-27 | 26.98 | $26.19 | 1.3M |
| 2025-02-26 | 27.09 | $26.67 | 384697 |
| 2025-02-25 | 27.11 | $26.60 | 775848 |
| 2025-02-24 | 27.15 | $27.07 | 460303 |
| 2025-02-21 | 27.09 | $26.99 | 523200 |
| 2025-02-20 | 27.04 | $27.13 | 406614 |
| 2025-02-19 | 26.94 | $27.09 | 460509 |
| 2025-02-18 | 26.83 | $27.09 | 669500 |
| 2025-02-14 | 26.70 | $26.55 | 537743 |
| 2025-02-13 | 26.66 | $26.88 | 502624 |
| 2025-02-12 | 26.54 | $26.65 | 709119 |
| 2025-02-11 | 26.45 | $26.59 | 656149 |
| 2025-02-10 | 26.35 | $26.76 | 698625 |
| 2025-02-07 | 26.19 | $26.41 | 647045 |
| 2025-02-06 | 26.08 | $26.47 | 353800 |
| 2025-02-05 | 25.94 | $26.49 | 528378 |
| 2025-02-04 | 25.77 | $26.32 | 508100 |
| 2025-02-03 | 25.60 | $25.92 | 941101 |
| 2025-01-31 | 25.49 | $25.84 | 535100 |
| 2025-01-30 | 25.37 | $25.85 | 741337 |
| 2025-01-29 | 25.23 | $25.32 | 371800 |
| 2025-01-28 | 25.18 | $25.26 | 389300 |
| 2025-01-27 | 25.13 | $25.05 | 564800 |
| 2025-01-24 | 25.12 | $25.42 | 254605 |
| 2025-01-23 | 25.03 | $25.25 | 545736 |
| 2025-01-22 | 24.95 | $25.37 | 487700 |
| 2025-01-21 | 24.83 | $25.32 | 285918 |
| 2025-01-17 | 24.71 | $24.94 | 560616 |
| 2025-01-16 | 24.65 | $25.20 | 273005 |
| 2025-01-15 | 24.52 | $25.04 | 320300 |
| 2025-01-14 | 24.40 | $24.68 | 229396 |
| 2025-01-13 | 24.34 | $24.47 | 835032 |
| 2025-01-10 | 24.31 | $25.06 | 1.3M |
| 2025-01-08 | 24.16 | $24.75 | 1.5M |
| 2025-01-07 | 24.05 | $24.59 | 1.8M |
| 2025-01-06 | 23.95 | $24.29 | 2.1M |
| 2025-01-03 | 23.90 | $24.11 | 228100 |
| 2025-01-02 | 23.89 | $24.24 | 439700 |
| 2024-12-31 | 23.84 | $23.76 | 243644 |
| 2024-12-30 | 23.89 | $23.66 | 454572 |
| 2024-12-27 | 23.97 | $23.84 | 311402 |
| 2024-12-26 | 24.03 | $24.05 | 366000 |
| 2024-12-24 | 24.06 | $23.94 | 260302 |
| 2024-12-23 | 24.11 | $23.93 | 230383 |
| 2024-12-20 | 24.18 | $23.99 | 1.0M |
| 2024-12-19 | 24.24 | $23.63 | 1.2M |
| 2024-12-18 | 24.40 | $23.73 | 573643 |
| 2024-12-17 | 24.55 | $24.33 | 318900 |
| 2024-12-16 | 24.61 | $24.41 | 305851 |
| 2024-12-13 | 24.66 | $24.38 | 489600 |
| 2024-12-12 | 24.72 | $24.77 | 448295 |
| 2024-12-11 | 24.72 | $25.32 | 506659 |
| 2024-12-10 | 24.59 | $25.07 | 383844 |
| 2024-12-09 | 24.50 | $24.79 | 1.7M |
| 2024-12-06 | 24.45 | $24.50 | 367883 |
| 2024-12-05 | 24.46 | $24.58 | 555133 |
| 2024-12-04 | 24.45 | $24.70 | 319600 |
| 2024-12-03 | 24.42 | $24.58 | 322100 |
| 2024-12-02 | 24.41 | $24.40 | 346957 |
| 2024-11-29 | 24.44 | $24.62 | 123225 |
| 2024-11-27 | 24.42 | $24.31 | 353383 |
| 2024-11-26 | 24.47 | $24.36 | 429641 |
| 2024-11-25 | 24.52 | $24.27 | 624700 |
| 2024-11-22 | 24.59 | $25.08 | 588400 |
| 2024-11-21 | 24.51 | $24.73 | 499600 |
| 2024-11-20 | 24.49 | $24.60 | 721337 |
| 2024-11-19 | 24.49 | $24.55 | 486551 |
| 2024-11-18 | 24.51 | $24.38 | 803346 |
| 2024-11-15 | 24.57 | $23.87 | 418815 |
| 2024-11-14 | 24.74 | $23.92 | 1.2M |
| 2024-11-13 | 24.94 | $23.85 | 728987 |
| 2024-11-12 | 25.18 | $24.09 | 792442 |
| 2024-11-11 | 25.41 | $24.18 | 1.6M |
| 2024-11-08 | 25.66 | $24.88 | 541329 |
| 2024-11-07 | 25.79 | $25.22 | 473200 |
| 2024-11-06 | 25.88 | $24.70 | 1.8M |
| 2024-11-05 | 26.09 | $25.70 | 270000 |
| 2024-11-04 | 26.12 | $25.66 | 411400 |
| 2024-11-01 | 26.16 | $25.56 | 383422 |
| 2024-10-31 | 26.22 | $25.71 | 1.1M |
| 2024-10-30 | 26.25 | $26.38 | 311100 |
| 2024-10-29 | 26.15 | $26.47 | 1.1M |
| 2024-10-28 | 26.01 | $26.02 | 366200 |
| 2024-10-25 | 25.94 | $26.02 | 411700 |
| 2024-10-24 | 25.85 | $26.02 | 466662 |
| 2024-10-23 | 25.75 | $25.86 | 670300 |
| 2024-10-22 | 25.65 | $26.36 | 666600 |
| 2024-10-21 | 25.44 | $25.87 | 666400 |
| 2024-10-18 | 25.29 | $25.78 | 1.0M |
| 2024-10-17 | 25.13 | $25.20 | 370400 |
| 2024-10-16 | 25.07 | $25.10 | 270127 |
| 2024-10-15 | 25.02 | $24.95 | 246500 |
| 2024-10-14 | 24.98 | $24.85 | 242424 |
| 2024-10-11 | 24.96 | $24.94 | 329254 |
| 2024-10-10 | 24.92 | $24.68 | 336800 |
| 2024-10-09 | 24.92 | $24.39 | 532786 |
| 2024-10-08 | 24.97 | $24.51 | 1.1M |
| 2024-10-07 | 25.01 | $24.81 | 328408 |
| 2024-10-04 | 24.99 | $24.98 | 365600 |
| 2024-10-03 | 24.93 | $24.96 | 410619 |
| 2024-10-02 | 24.86 | $24.92 | 455771 |
| 2024-10-01 | 24.78 | $24.74 | 357400 |
| 2024-09-30 | 24.73 | $24.49 | 348800 |
| 2024-09-27 | 24.71 | $24.76 | 472300 |
| 2024-09-26 | 24.63 | $25.05 | 577810 |
| 2024-09-25 | 24.48 | $24.95 | 333246 |
| 2024-09-24 | 24.31 | $25.04 | 549300 |
| 2024-09-23 | 24.10 | $24.43 | 348700 |
| 2024-09-20 | 23.99 | $24.52 | 625938 |
| 2024-09-19 | 23.83 | $24.16 | 651347 |
| 2024-09-18 | 23.72 | $23.63 | 1.0M |
| 2024-09-17 | 23.70 | $23.96 | 590900 |
| 2024-09-16 | 23.61 | $24.08 | 654425 |
| 2024-09-13 | 23.47 | $24.09 | 893266 |
| 2024-09-12 | 23.32 | $23.75 | 1.0M |
| 2024-09-11 | 23.20 | $23.14 | 436104 |
| 2024-09-10 | 23.20 | $23.15 | 375472 |
| 2024-09-09 | 23.19 | $23.02 | 369300 |
| 2024-09-06 | 23.21 | $22.84 | 836813 |
| 2024-09-05 | 23.26 | $23.23 | 334500 |
| 2024-09-04 | 23.25 | $22.90 | 279400 |
| 2024-09-03 | 23.29 | $22.89 | 491727 |
| 2024-08-30 | 23.35 | $23.16 | 382600 |
| 2024-08-29 | 23.36 | $23.42 | 359142 |
| 2024-08-28 | 23.31 | $23.27 | 473600 |
| 2024-08-27 | 23.28 | $23.60 | 309851 |
| 2024-08-26 | 23.18 | $23.51 | 355036 |
| 2024-08-23 | 23.08 | $23.49 | 554600 |
| 2024-08-22 | 22.96 | $23.02 | 517849 |
| 2024-08-21 | 22.93 | $23.39 | 537439 |
| 2024-08-20 | 22.81 | $23.40 | 924239 |
| 2024-08-19 | 22.67 | $23.34 | 846800 |
| 2024-08-16 | 22.51 | $23.18 | 555932 |
| 2024-08-15 | 22.37 | $22.65 | 278479 |
| 2024-08-14 | 22.31 | $22.37 | 448900 |
| 2024-08-13 | 22.31 | $22.57 | 394800 |
| 2024-08-12 | 22.26 | $22.62 | 414670 |
| 2024-08-09 | 22.20 | $22.22 | 322446 |
| 2024-08-08 | 22.20 | $22.19 | 336100 |
| 2024-08-07 | 22.22 | $21.72 | 398009 |
| 2024-08-06 | 22.34 | $21.84 | 552822 |
| 2024-08-05 | 22.46 | $22.03 | 850113 |
| 2024-08-02 | 22.55 | $22.60 | 828300 |
| 2024-08-01 | 22.54 | $22.61 | 474500 |
| 2024-07-31 | 22.52 | $22.79 | 531900 |
| 2024-07-30 | 22.47 | $22.35 | 371213 |
| 2024-07-29 | 22.50 | $22.09 | 293412 |
| 2024-07-26 | 22.58 | $22.11 | 214632 |
| 2024-07-25 | 22.68 | $21.90 | 470400 |
| 2024-07-24 | 22.84 | $22.41 | 275504 |
| 2024-07-23 | 22.91 | $22.56 | 227800 |
| 2024-07-22 | 22.96 | $22.52 | 334659 |
| 2024-07-19 | 23.03 | $22.50 | 271921 |
| 2024-07-18 | 23.11 | $22.93 | 556623 |
| 2024-07-17 | 23.11 | $23.22 | 452241 |
| 2024-07-16 | 23.05 | $23.60 | 440009 |
| 2024-07-15 | 22.90 | $23.15 | 310892 |
| 2024-07-12 | 22.82 | $23.14 | 302220 |
| 2024-07-11 | 22.72 | $23.31 | 633203 |
| 2024-07-10 | 22.57 | $22.86 | 402537 |
| 2024-07-09 | 22.49 | $22.77 | 264259 |
| 2024-07-08 | 22.42 | $22.73 | 328182 |
| 2024-07-05 | 22.34 | $23.05 | 503007 |
| 2024-07-03 | 22.19 | $22.61 | 379828 |
| 2024-07-02 | 22.10 | $22.21 | 187839 |
| 2024-07-01 | 22.08 | $22.17 | 326378 |
| 2024-06-28 | 22.06 | $22.05 | 409026 |
| 2024-06-27 | 22.07 | $22.00 | 337829 |
| 2024-06-26 | 22.09 | $21.78 | 354097 |
| 2024-06-25 | 22.17 | $21.87 | 445170 |
| 2024-06-24 | 22.23 | $22.15 | 371563 |
| 2024-06-21 | 22.25 | $22.09 | 510734 |
| 2024-06-20 | 22.28 | $22.58 | 659340 |
| 2024-06-18 | 22.21 | $22.11 | 343519 |
| 2024-06-17 | 22.23 | $22.02 | 259617 |
| 2024-06-14 | 22.28 | $22.15 | 374895 |
| 2024-06-13 | 22.30 | $21.80 | 366578 |
| 2024-06-12 | 22.40 | $22.07 | 434583 |
| 2024-06-11 | 22.46 | $21.99 | 333417 |
| 2024-06-10 | 22.54 | $22.08 | 286640 |
| 2024-06-07 | 22.62 | $21.77 | 764140 |
| 2024-06-06 | 22.77 | $22.90 | 599604 |
| 2024-06-05 | 22.71 | $22.40 | 479028 |
| 2024-06-04 | 22.75 | $22.12 | 364278 |
| 2024-06-03 | 22.84 | $22.56 | 294594 |
| 2024-05-31 | 22.86 | $22.37 | 470430 |
| 2024-05-30 | 22.91 | $22.64 | 390237 |
| 2024-05-29 | 22.92 | $22.85 | 392172 |
| 2024-05-28 | 22.88 | $23.02 | 422069 |
| 2024-05-24 | 22.79 | $22.43 | 274936 |
| 2024-05-23 | 22.82 | $22.38 | 471055 |
| 2024-05-22 | 22.85 | $22.82 | 662579 |
| 2024-05-21 | 22.79 | $23.43 | 950304 |
| 2024-05-20 | 22.60 | $23.37 | 904853 |
| 2024-05-17 | 22.38 | $23.21 | 967395 |
| 2024-05-16 | 22.16 | $22.46 | 320354 |
| 2024-05-15 | 22.05 | $22.56 | 542050 |
| 2024-05-14 | 21.91 | $22.07 | 489588 |
| 2024-05-13 | 21.85 | $21.87 | 339115 |
| 2024-05-10 | 21.82 | $22.04 | 402750 |
| 2024-05-09 | 21.75 | $21.98 | 432052 |
| 2024-05-08 | 21.67 | $21.42 | 581612 |
| 2024-05-07 | 21.70 | $21.50 | 361125 |
| 2024-05-06 | 21.72 | $21.66 | 385001 |
| 2024-05-03 | 21.71 | $21.19 | 419931 |
| 2024-05-02 | 21.79 | $21.28 | 298729 |
| 2024-05-01 | 21.86 | $21.25 | 596567 |
| 2024-04-30 | 21.95 | $21.09 | 840645 |
| 2024-04-29 | 22.08 | $21.60 | 279762 |
| 2024-04-26 | 22.13 | $21.64 | 450976 |
| 2024-04-25 | 22.17 | $21.66 | 386869 |
| 2024-04-24 | 22.21 | $21.50 | 338936 |
| 2024-04-23 | 22.29 | $21.54 | 488595 |
| 2024-04-22 | 22.36 | $21.54 | 874159 |
| 2024-04-19 | 22.45 | $22.38 | 433621 |
| 2024-04-18 | 22.37 | $22.23 | 615620 |
| 2024-04-17 | 22.30 | $22.22 | 678013 |
| 2024-04-16 | 22.21 | $22.27 | 730448 |
| 2024-04-15 | 22.10 | $22.39 | 2.3M |
| 2024-04-12 | 21.94 | $22.00 | 1.3M |
| 2024-04-11 | 21.83 | $22.33 | 691403 |
| 2024-04-10 | 21.63 | $21.82 | 885174 |
| 2024-04-09 | 21.50 | $22.08 | 660913 |
| 2024-04-08 | 21.29 | $21.92 | 534340 |
| 2024-04-05 | 21.07 | $21.74 | 540810 |
| 2024-04-04 | 20.86 | $21.28 | 1.0M |
| 2024-04-03 | 20.70 | $21.41 | 1.1M |
| 2024-04-02 | 20.49 | $21.05 | 854677 |
| 2024-04-01 | 20.32 | $20.52 | 417348 |
| 2024-03-28 | 20.23 | $20.34 | 508669 |
| 2024-03-27 | 20.16 | $20.07 | 350326 |
| 2024-03-26 | 20.13 | $19.90 | 318756 |
| 2024-03-25 | 20.13 | $19.89 | 773533 |
| 2024-03-22 | 20.14 | $19.91 | 314617 |
| 2024-03-21 | 20.13 | $20.06 | 650321 |
| 2024-03-20 | 20.09 | $20.30 | 377623 |
| 2024-03-19 | 20.00 | $19.98 | 267333 |
| 2024-03-18 | 19.95 | $20.03 | 370656 |
| 2024-03-15 | 19.88 | $20.06 | 513562 |
| 2024-03-14 | 19.79 | $19.98 | 258914 |
| 2024-03-13 | 19.70 | $20.06 | 372322 |
| 2024-03-12 | 19.57 | $19.74 | 363700 |
| 2024-03-11 | 19.49 | $20.01 | 393868 |
| 2024-03-08 | 19.34 | $19.94 | 467265 |
| 2024-03-07 | 19.18 | $19.84 | 564507 |
| 2024-03-06 | 19.01 | $19.69 | 431737 |
| 2024-03-05 | 18.85 | $19.45 | 383985 |
| 2024-03-04 | 18.71 | $19.40 | 481738 |
| 2024-03-01 | 18.55 | $19.00 | 478856 |
| 2024-02-29 | 18.46 | $18.59 | 304951 |
| 2024-02-28 | 18.44 | $18.47 | 299306 |
| 2024-02-27 | 18.44 | $18.44 | 327828 |
| 2024-02-26 | 18.44 | $18.48 | 169328 |
| 2024-02-23 | 18.44 | $18.61 | 333792 |
| 2024-02-22 | 18.42 | $18.50 | 388806 |
| 2024-02-21 | 18.41 | $18.52 | 385528 |
| 2024-02-20 | 18.39 | $18.56 | 437685 |
| 2024-02-16 | 18.37 | $18.60 | 406447 |
| 2024-02-15 | 18.33 | $18.42 | 354898 |
| 2024-02-14 | 18.33 | $18.17 | 391729 |
| 2024-02-13 | 18.38 | $18.08 | 787519 |
| 2024-02-12 | 18.46 | $18.43 | 449143 |
| 2024-02-09 | 18.48 | $18.45 | 265768 |
| 2024-02-08 | 18.49 | $18.51 | 253526 |
| 2024-02-07 | 18.50 | $18.45 | 431494 |
| 2024-02-06 | 18.52 | $18.45 | 525758 |
| 2024-02-05 | 18.55 | $18.39 | 368821 |
| 2024-02-02 | 18.59 | $18.55 | 881759 |
| 2024-02-01 | 18.61 | $18.83 | 316853 |
| 2024-01-31 | 18.57 | $18.60 | 274691 |
| 2024-01-30 | 18.57 | $18.70 | 355876 |
| 2024-01-29 | 18.55 | $18.72 | 332861 |
| 2024-01-26 | 18.53 | $18.50 | 245395 |
| 2024-01-25 | 18.55 | $18.57 | 323712 |
| 2024-01-24 | 18.56 | $18.42 | 689504 |
| 2024-01-23 | 18.60 | $18.52 | 905741 |
| 2024-01-22 | 18.63 | $18.38 | 410885 |
| 2024-01-19 | 18.69 | $18.54 | 544573 |
| 2024-01-18 | 18.73 | $18.57 | 256852 |
| 2024-01-17 | 18.77 | $18.41 | 391726 |
| 2024-01-16 | 18.85 | $18.72 | 263877 |
| 2024-01-12 | 18.88 | $18.86 | 480424 |
| 2024-01-11 | 18.88 | $18.67 | 440055 |
| 2024-01-10 | 18.93 | $18.64 | 390592 |
| 2024-01-09 | 18.99 | $18.67 | 777389 |
| 2024-01-08 | 19.05 | $18.76 | 252831 |
| 2024-01-05 | 19.10 | $18.91 | 382078 |
| 2024-01-04 | 19.12 | $18.88 | 260800 |
| 2024-01-03 | 19.16 | $18.84 | 264950 |
| 2024-01-02 | 19.21 | $19.04 | 594350 |
| 2023-12-29 | 19.23 | $19.15 | 615327 |
| 2023-12-28 | 19.22 | $19.25 | 281592 |
| 2023-12-27 | 19.19 | $19.42 | 316309 |
| 2023-12-26 | 19.11 | $19.29 | 356192 |
| 2023-12-22 | 19.06 | $19.17 | 613005 |
| 2023-12-21 | 19.01 | $19.15 | 392031 |
| 2023-12-20 | 18.97 | $19.02 | 259742 |
| 2023-12-19 | 18.94 | $19.09 | 299170 |
| 2023-12-18 | 18.89 | $18.94 | 901275 |
| 2023-12-15 | 18.87 | $18.84 | 317211 |
| 2023-12-14 | 18.86 | $19.02 | 459905 |
| 2023-12-13 | 18.81 | $18.83 | 450827 |
| 2023-12-12 | 18.80 | $18.28 | 266945 |
| 2023-12-11 | 18.89 | $18.31 | 446723 |
| 2023-12-08 | 19.00 | $18.48 | 1.1M |
| 2023-12-07 | 19.08 | $18.83 | 282488 |
| 2023-12-06 | 19.11 | $18.83 | 340309 |
| 2023-12-05 | 19.13 | $18.87 | 638593 |
| 2023-12-04 | 19.15 | $18.99 | 1.1M |
| 2023-12-01 | 19.15 | $19.58 | 649200 |
| 2023-11-30 | 19.02 | $19.30 | 515702 |
| 2023-11-29 | 18.92 | $19.26 | 378393 |
| 2023-11-28 | 18.82 | $19.28 | 595451 |
| 2023-11-27 | 18.69 | $18.99 | 327145 |
| 2023-11-24 | 18.61 | $18.82 | 148506 |
| 2023-11-22 | 18.54 | $18.55 | 318669 |
| 2023-11-21 | 18.52 | $18.67 | 363858 |
| 2023-11-20 | 18.47 | $18.49 | 187869 |
| 2023-11-17 | 18.45 | $18.58 | 231448 |
| 2023-11-16 | 18.41 | $18.58 | 603342 |
| 2023-11-15 | 18.36 | $18.34 | 454453 |
| 2023-11-14 | 18.35 | $18.33 | 397238 |
| 2023-11-13 | 18.34 | $18.02 | 256255 |
| 2023-11-10 | 18.39 | $17.98 | 355320 |
| 2023-11-09 | 18.46 | $18.23 | 356492 |
| 2023-11-08 | 18.49 | $18.15 | 481864 |
| 2023-11-07 | 18.54 | $18.28 | 707385 |
| 2023-11-06 | 18.56 | $18.55 | 260169 |
| 2023-11-03 | 18.53 | $18.61 | 542539 |
| 2023-11-02 | 18.49 | $18.52 | 314907 |
| 2023-11-01 | 18.45 | $18.47 | 338364 |
| 2023-10-31 | 18.42 | $18.46 | 350784 |
| 2023-10-30 | 18.38 | $18.66 | 376583 |
| 2023-10-27 | 18.29 | $18.69 | 456923 |
| 2023-10-26 | 18.18 | $18.36 | 285981 |
| 2023-10-25 | 18.12 | $18.41 | 815904 |
| 2023-10-24 | 18.04 | $18.25 | 526488 |
| 2023-10-23 | 17.98 | $18.39 | 467759 |
| 2023-10-20 | 17.88 | $18.66 | 1.4M |
| 2023-10-19 | 17.71 | $18.31 | 250768 |
| 2023-10-18 | 17.59 | $18.15 | 353381 |
| 2023-10-17 | 17.47 | $17.98 | 215006 |
| 2023-10-16 | 17.38 | $17.85 | 204125 |
| 2023-10-13 | 17.30 | $17.94 | 458459 |
| 2023-10-12 | 17.18 | $17.39 | 272171 |
| 2023-10-11 | 17.17 | $17.42 | 500972 |
| 2023-10-10 | 17.15 | $17.32 | 535284 |
| 2023-10-09 | 17.15 | $17.44 | 625968 |
| 2023-10-06 | 17.13 | $17.06 | 675204 |
| 2023-10-05 | 17.18 | $16.83 | 355118 |
| 2023-10-04 | 17.30 | $16.88 | 514732 |
| 2023-10-03 | 17.42 | $16.92 | 649258 |
| 2023-10-02 | 17.56 | $16.95 | 641908 |
| 2023-09-29 | 17.71 | $17.32 | 632988 |
| 2023-09-28 | 17.81 | $17.55 | 393617 |
| 2023-09-27 | 17.88 | $17.57 | 500928 |
| 2023-09-26 | 17.96 | $17.79 | 296830 |
| 2023-09-25 | 18.00 | $17.92 | 348016 |
| 2023-09-22 | 18.03 | $18.12 | 446803 |
| 2023-09-21 | 18.01 | $18.02 | 475216 |
| 2023-09-20 | 18.02 | $18.13 | 297381 |
| 2023-09-19 | 18.00 | $18.09 | 167442 |
| 2023-09-18 | 17.99 | $18.13 | 319169 |
| 2023-09-15 | 17.97 | $17.97 | 340051 |
| 2023-09-14 | 17.98 | $17.82 | 367017 |
| 2023-09-13 | 18.02 | $17.85 | 283885 |
| 2023-09-12 | 18.06 | $17.88 | 424239 |
| 2023-09-11 | 18.11 | $17.99 | 750233 |
| 2023-09-08 | 18.14 | $17.93 | 219486 |
| 2023-09-07 | 18.19 | $17.95 | 152151 |
| 2023-09-06 | 18.24 | $18.00 | 500237 |
| 2023-09-05 | 18.29 | $18.20 | 314322 |
| 2023-09-01 | 18.30 | $18.41 | 338936 |
| 2023-08-31 | 18.28 | $18.53 | 362993 |
| 2023-08-30 | 18.22 | $18.60 | 271491 |
| 2023-08-29 | 18.14 | $18.62 | 450049 |
| 2023-08-28 | 18.04 | $18.33 | 543488 |
| 2023-08-25 | 17.98 | $18.27 | 296574 |
| 2023-08-24 | 17.94 | $18.27 | 422223 |
| 2023-08-23 | 17.88 | $18.30 | 364565 |
| 2023-08-22 | 17.81 | $17.97 | 443965 |
| 2023-08-21 | 17.80 | $17.93 | 325454 |
| 2023-08-18 | 17.80 | $17.76 | 382073 |
| 2023-08-17 | 17.83 | $17.70 | 252178 |
| 2023-08-16 | 17.89 | $17.66 | 489973 |
| 2023-08-15 | 17.96 | $17.70 | 824842 |
| 2023-08-14 | 18.03 | $17.77 | 563456 |
| 2023-08-11 | 18.11 | $17.83 | 305422 |
| 2023-08-10 | 18.18 | $17.90 | 319676 |
| 2023-08-09 | 18.26 | $17.94 | 300507 |
| 2023-08-08 | 18.33 | $18.01 | 275959 |
| 2023-08-07 | 18.41 | $18.14 | 321911 |
| 2023-08-04 | 18.47 | $18.25 | 610241 |
| 2023-08-03 | 18.51 | $18.25 | 466041 |
| 2023-08-02 | 18.56 | $18.28 | 435285 |
| 2023-08-01 | 18.62 | $18.42 | 455210 |
| 2023-07-31 | 18.65 | $18.70 | 497907 |
| 2023-07-28 | 18.63 | $18.56 | 290968 |
| 2023-07-27 | 18.64 | $18.41 | 525671 |
| 2023-07-26 | 18.67 | $18.92 | 453401 |
| 2023-07-25 | 18.61 | $18.79 | 783476 |
| 2023-07-24 | 18.56 | $18.57 | 641518 |
| 2023-07-21 | 18.55 | $18.66 | 264266 |
| 2023-07-20 | 18.52 | $18.74 | 424114 |
| 2023-07-19 | 18.46 | $18.93 | 427335 |
| 2023-07-18 | 18.36 | $18.86 | 658651 |
| 2023-07-17 | 18.25 | $18.67 | 284924 |
| 2023-07-14 | 18.17 | $18.64 | 259759 |
| 2023-07-13 | 18.09 | $18.60 | 376994 |
| 2023-07-12 | 17.99 | $18.45 | 558726 |
| 2023-07-11 | 17.92 | $18.03 | 532692 |
| 2023-07-10 | 17.92 | $18.05 | 469533 |
| 2023-07-07 | 17.92 | $18.03 | 465636 |
| 2023-07-06 | 17.93 | $17.88 | 518682 |
| 2023-07-05 | 17.97 | $18.10 | 296112 |
| 2023-07-03 | 17.97 | $18.09 | 242499 |
| 2023-06-30 | 17.97 | $18.02 | 200184 |
| 2023-06-29 | 18.00 | $17.90 | 407947 |
| 2023-06-28 | 18.05 | $17.95 | 312403 |
| 2023-06-27 | 18.10 | $18.05 | 260298 |
| 2023-06-26 | 18.14 | $18.07 | 234299 |
| 2023-06-23 | 18.19 | $17.93 | 275209 |
| 2023-06-22 | 18.27 | $17.87 | 498933 |
| 2023-06-21 | 18.38 | $18.10 | 452366 |
| 2023-06-20 | 18.47 | $18.23 | 606415 |
| 2023-06-16 | 18.54 | $18.66 | 179043 |
| 2023-06-15 | 18.53 | $18.57 | 268301 |
| 2023-06-14 | 18.53 | $18.53 | 308081 |
| 2023-06-13 | 18.55 | $18.44 | 511635 |
| 2023-06-12 | 18.59 | $18.68 | 214658 |
| 2023-06-09 | 18.59 | $18.76 | 296065 |
| 2023-06-08 | 18.58 | $18.81 | 260785 |
| 2023-06-07 | 18.55 | $18.44 | 248547 |
| 2023-06-06 | 18.59 | $18.62 | 188391 |
| 2023-06-05 | 18.61 | $18.64 | 247175 |
| 2023-06-02 | 18.62 | $18.63 | 295049 |
| 2023-06-01 | 18.64 | $18.87 | 374127 |
| 2023-05-31 | 18.62 | $18.63 | 298624 |
| 2023-05-30 | 18.64 | $18.55 | 330023 |
| 2023-05-26 | 18.68 | $18.44 | 253907 |
| 2023-05-25 | 18.76 | $18.26 | 467585 |
| 2023-05-24 | 18.88 | $18.49 | 295146 |
| 2023-05-23 | 18.98 | $18.68 | 330903 |
| 2023-05-22 | 19.06 | $18.70 | 251013 |
| 2023-05-19 | 19.14 | $18.78 | 326408 |
| 2023-05-18 | 19.22 | $18.55 | 467519 |
| 2023-05-17 | 19.36 | $18.81 | 463292 |
| 2023-05-16 | 19.47 | $18.91 | 573629 |
| 2023-05-15 | 19.57 | $19.26 | 337388 |
| 2023-05-12 | 19.61 | $19.18 | 272479 |
| 2023-05-11 | 19.68 | $19.22 | 436802 |
| 2023-05-10 | 19.75 | $19.69 | 453015 |
| 2023-05-09 | 19.73 | $19.74 | 313548 |
| 2023-05-08 | 19.69 | $19.67 | 299239 |
| 2023-05-05 | 19.67 | $19.67 | 956686 |
| 2023-05-04 | 19.63 | $19.83 | 911362 |
| 2023-05-03 | 19.56 | $19.68 | 499381 |
| 2023-05-02 | 19.50 | $19.52 | 401666 |
| 2023-05-01 | 19.46 | $19.10 | 695739 |
| 2023-04-28 | 19.51 | $19.17 | 1.2M |
| 2023-04-27 | 19.55 | $19.22 | 353782 |
| 2023-04-26 | 19.58 | $19.22 | 295044 |
| 2023-04-25 | 19.61 | $19.32 | 328332 |
| 2023-04-24 | 19.63 | $19.26 | 259862 |
| 2023-04-21 | 19.65 | $19.25 | 299368 |
| 2023-04-20 | 19.69 | $19.43 | 340553 |
| 2023-04-19 | 19.68 | $19.35 | 586565 |
| 2023-04-18 | 19.69 | $19.47 | 334635 |
| 2023-04-17 | 19.68 | $19.39 | 353284 |
| 2023-04-14 | 19.67 | $19.55 | 398556 |
| 2023-04-13 | 19.63 | $19.91 | 1.2M |
| 2023-04-12 | 19.50 | $19.81 | 1.1M |
| 2023-04-11 | 19.37 | $19.48 | 522030 |
| 2023-04-10 | 19.28 | $19.32 | 393054 |
| 2023-04-06 | 19.20 | $19.40 | 635685 |
| 2023-04-05 | 19.10 | $19.50 | 551638 |
| 2023-04-04 | 18.96 | $19.50 | 752901 |
| 2023-04-03 | 18.79 | $18.97 | 508715 |
| 2023-03-31 | 18.70 | $18.91 | 473743 |
| 2023-03-30 | 18.61 | $18.91 | 554663 |
| 2023-03-29 | 18.50 | $18.62 | 566261 |
| 2023-03-28 | 18.43 | $18.69 | 622449 |
| 2023-03-27 | 18.33 | $18.48 | 580482 |
| 2023-03-24 | 18.26 | $18.71 | 603261 |
| 2023-03-23 | 18.13 | $18.85 | 565652 |
| 2023-03-22 | 17.95 | $18.58 | 828939 |
| 2023-03-21 | 17.79 | $18.27 | 773219 |
| 2023-03-20 | 17.67 | $18.60 | 1.1M |
| 2023-03-17 | 17.47 | $18.48 | 1.7M |
| 2023-03-16 | 17.26 | $17.81 | 478391 |
| 2023-03-15 | 17.15 | $17.79 | 1.2M |
| 2023-03-14 | 17.03 | $17.61 | 767918 |
| 2023-03-13 | 16.93 | $17.71 | 933246 |
| 2023-03-10 | 16.80 | $17.09 | 582664 |
| 2023-03-09 | 16.78 | $16.70 | 352110 |
| 2023-03-08 | 16.84 | $16.60 | 472280 |
| 2023-03-07 | 16.93 | $16.65 | 892123 |
| 2023-03-06 | 17.02 | $17.13 | 285081 |
| 2023-03-03 | 17.04 | $17.29 | 256622 |
| 2023-03-02 | 17.02 | $17.07 | 286942 |
| 2023-03-01 | 17.05 | $17.07 | 419693 |
| 2023-02-28 | 17.08 | $17.00 | 448158 |
| 2023-02-27 | 17.14 | $16.88 | 368532 |
| 2023-02-24 | 17.23 | $16.92 | 513087 |
| 2023-02-23 | 17.34 | $17.09 | 202286 |
| 2023-02-22 | 17.42 | $17.16 | 284215 |
| 2023-02-21 | 17.51 | $17.32 | 482570 |
| 2023-02-17 | 17.57 | $17.35 | 801549 |
| 2023-02-16 | 17.64 | $17.29 | 298294 |
| 2023-02-15 | 17.74 | $17.32 | 293134 |
| 2023-02-14 | 17.85 | $17.53 | 377368 |
| 2023-02-13 | 17.93 | $17.52 | 282976 |
| 2023-02-10 | 18.03 | $17.61 | 779768 |
| 2023-02-09 | 18.12 | $17.66 | 493500 |
| 2023-02-08 | 18.22 | $17.86 | 254533 |
| 2023-02-07 | 18.30 | $17.82 | 788055 |
| 2023-02-06 | 18.39 | $17.79 | 270710 |
| 2023-02-03 | 18.50 | $17.78 | 890203 |
| 2023-02-02 | 18.63 | $18.30 | 371783 |
| 2023-02-01 | 18.68 | $18.69 | 411017 |
| 2023-01-31 | 18.64 | $18.46 | 245926 |
| 2023-01-30 | 18.65 | $18.37 | 434083 |
| 2023-01-27 | 18.68 | $18.42 | 527159 |
| 2023-01-26 | 18.69 | $18.53 | 515763 |
| 2023-01-25 | 18.69 | $18.70 | 342565 |
| 2023-01-24 | 18.65 | $18.66 | 301855 |
| 2023-01-23 | 18.60 | $18.52 | 385771 |
| 2023-01-20 | 18.58 | $18.56 | 307221 |
| 2023-01-19 | 18.54 | $18.59 | 349751 |
| 2023-01-18 | 18.49 | $18.35 | 392345 |
| 2023-01-17 | 18.48 | $18.50 | 266300 |
| 2023-01-13 | 18.43 | $18.73 | 363836 |
| 2023-01-12 | 18.32 | $18.50 | 469745 |
| 2023-01-11 | 18.25 | $18.19 | 661037 |
| 2023-01-10 | 18.22 | $18.29 | 304320 |
| 2023-01-09 | 18.17 | $18.21 | 420942 |
| 2023-01-06 | 18.12 | $18.22 | 379954 |
| 2023-01-05 | 18.07 | $17.87 | 788476 |
| 2023-01-04 | 18.07 | $18.08 | 422413 |
| 2023-01-03 | 18.03 | $18.00 | 794018 |
| 2022-12-30 | 18.00 | $17.93 | 524056 |
| 2022-12-29 | 17.98 | $17.86 | 593194 |
| 2022-12-28 | 17.97 | $17.76 | 633261 |
| 2022-12-27 | 17.97 | $17.97 | 455039 |
| 2022-12-23 | 17.93 | $17.82 | 392632 |
| 2022-12-22 | 17.91 | $17.74 | 671406 |
| 2022-12-21 | 17.90 | $18.11 | 618147 |
| 2022-12-20 | 17.81 | $18.10 | 808315 |
| 2022-12-19 | 17.70 | $17.42 | 392183 |
| 2022-12-16 | 17.72 | $17.46 | 421800 |
| 2022-12-15 | 17.74 | $17.38 | 705136 |
| 2022-12-14 | 17.77 | $17.86 | 411987 |
| 2022-12-13 | 17.70 | $17.97 | 761243 |
| 2022-12-12 | 17.59 | $17.51 | 336113 |
| 2022-12-09 | 17.56 | $17.70 | 550143 |
| 2022-12-08 | 17.48 | $17.57 | 559698 |
| 2022-12-07 | 17.42 | $17.42 | 749676 |
| 2022-12-06 | 17.38 | $17.15 | 410907 |
| 2022-12-05 | 17.38 | $17.19 | 332796 |
| 2022-12-02 | 17.38 | $17.60 | 520882 |
| 2022-12-01 | 17.28 | $17.60 | 851418 |
| 2022-11-30 | 17.17 | $17.33 | 1.3M |
| 2022-11-29 | 17.09 | $17.06 | 337857 |
| 2022-11-28 | 17.05 | $16.85 | 278034 |
| 2022-11-25 | 17.05 | $17.07 | 188098 |
| 2022-11-23 | 17.01 | $17.08 | 542823 |
| 2022-11-22 | 16.95 | $16.87 | 328672 |
| 2022-11-21 | 16.92 | $16.73 | 340885 |
| 2022-11-18 | 16.92 | $16.82 | 292288 |
| 2022-11-17 | 16.90 | $16.90 | 350782 |
| 2022-11-16 | 16.85 | $17.08 | 298232 |
| 2022-11-15 | 16.75 | $17.14 | 253000 |
| 2022-11-14 | 16.63 | $17.24 | 487175 |
| 2022-11-11 | 16.46 | $17.10 | 340878 |
| 2022-11-10 | 16.29 | $17.07 | 603004 |
| 2022-11-09 | 16.10 | $16.51 | 238791 |
| 2022-11-08 | 16.00 | $16.69 | 712413 |
| 2022-11-07 | 15.84 | $16.29 | 729856 |
| 2022-11-04 | 15.74 | $16.32 | 852148 |
| 2022-11-03 | 15.62 | $15.60 | 271885 |
| 2022-11-02 | 15.63 | $15.60 | 394481 |
| 2022-11-01 | 15.64 | $15.79 | 565369 |
| 2022-10-31 | 15.62 | $15.48 | 586054 |
| 2022-10-28 | 15.66 | $15.58 | 820523 |
| 2022-10-27 | 15.68 | $15.81 | 608937 |
| 2022-10-26 | 15.65 | $15.94 | 442894 |
| 2022-10-25 | 15.60 | $15.82 | 329019 |
| 2022-10-24 | 15.56 | $15.70 | 508176 |
| 2022-10-21 | 15.55 | $15.80 | 330274 |
| 2022-10-20 | 15.51 | $15.37 | 591617 |
| 2022-10-19 | 15.55 | $15.36 | 393384 |
| 2022-10-18 | 15.61 | $15.55 | 1.6M |
| 2022-10-17 | 15.63 | $15.38 | 298986 |
| 2022-10-14 | 15.70 | $15.22 | 350177 |
| 2022-10-13 | 15.81 | $15.56 | 341172 |
| 2022-10-12 | 15.86 | $15.68 | 343266 |
| 2022-10-11 | 15.90 | $15.70 | 354424 |
| 2022-10-10 | 15.94 | $15.85 | 216495 |
| 2022-10-07 | 15.96 | $16.15 | 750039 |
| 2022-10-06 | 15.92 | $16.39 | 343540 |
| 2022-10-05 | 15.81 | $16.36 | 333693 |
| 2022-10-04 | 15.70 | $16.50 | 381789 |
| 2022-10-03 | 15.54 | $16.27 | 817522 |
| 2022-09-30 | 15.41 | $15.57 | 367141 |
| 2022-09-29 | 15.40 | $15.46 | 535930 |
| 2022-09-28 | 15.42 | $15.53 | 368646 |
| 2022-09-27 | 15.42 | $15.13 | 571058 |
| 2022-09-26 | 15.52 | $15.16 | 637651 |
| 2022-09-23 | 15.62 | $15.49 | 951058 |
| 2022-09-22 | 15.67 | $15.81 | 507363 |
| 2022-09-21 | 15.66 | $15.75 | 365725 |
| 2022-09-20 | 15.66 | $15.60 | 514261 |
| 2022-09-19 | 15.70 | $15.74 | 340574 |
| 2022-09-16 | 15.72 | $15.78 | 742314 |
| 2022-09-15 | 15.73 | $15.59 | 1.2M |
| 2022-09-14 | 15.78 | $15.98 | 468124 |
| 2022-09-13 | 15.76 | $15.92 | 494336 |
| 2022-09-12 | 15.75 | $16.13 | 500641 |
| 2022-09-09 | 15.70 | $15.85 | 306756 |
| 2022-09-08 | 15.70 | $15.74 | 234114 |
| 2022-09-07 | 15.72 | $15.75 | 440077 |
| 2022-09-06 | 15.75 | $15.55 | 355253 |
| 2022-09-02 | 15.83 | $15.61 | 455284 |
| 2022-09-01 | 15.90 | $15.45 | 1.2M |
| 2022-08-31 | 16.03 | $15.62 | 435716 |
| 2022-08-30 | 16.14 | $15.81 | 568804 |
| 2022-08-29 | 16.22 | $16.02 | 646367 |
| 2022-08-26 | 16.28 | $16.01 | 545048 |
| 2022-08-25 | 16.35 | $16.28 | 428818 |
| 2022-08-24 | 16.38 | $16.29 | 217291 |
| 2022-08-23 | 16.41 | $16.22 | 250999 |
| 2022-08-22 | 16.45 | $16.12 | 409265 |
| 2022-08-19 | 16.53 | $16.17 | 689768 |
| 2022-08-18 | 16.61 | $16.38 | 491601 |
| 2022-08-17 | 16.66 | $16.47 | 682195 |
| 2022-08-16 | 16.69 | $16.60 | 588190 |
| 2022-08-15 | 16.71 | $16.72 | 260672 |
| 2022-08-12 | 16.70 | $17.02 | 316882 |
| 2022-08-11 | 16.62 | $16.74 | 237476 |
| 2022-08-10 | 16.60 | $16.89 | 322031 |
| 2022-08-09 | 16.53 | $16.90 | 318896 |
| 2022-08-08 | 16.46 | $16.89 | 416505 |
| 2022-08-05 | 16.37 | $16.63 | 231288 |
| 2022-08-04 | 16.33 | $16.83 | 332701 |
| 2022-08-03 | 16.24 | $16.57 | 354856 |
| 2022-08-02 | 16.18 | $16.57 | 302067 |
| 2022-08-01 | 16.12 | $16.76 | 297689 |
| 2022-07-29 | 16.02 | $16.73 | 473488 |
| 2022-07-28 | 15.90 | $16.58 | 402369 |
| 2022-07-27 | 15.80 | $16.19 | 586601 |
| 2022-07-26 | 15.77 | $15.99 | 481684 |
| 2022-07-25 | 15.77 | $15.98 | 309139 |
| 2022-07-22 | 15.78 | $16.01 | 302944 |
| 2022-07-21 | 15.80 | $16.13 | 737187 |
| 2022-07-20 | 15.79 | $15.90 | 648280 |
| 2022-07-19 | 15.83 | $15.87 | 327158 |
| 2022-07-18 | 15.88 | $15.80 | 567018 |
| 2022-07-15 | 15.97 | $15.77 | 462899 |
| 2022-07-14 | 16.07 | $15.72 | 982193 |
| 2022-07-13 | 16.21 | $16.21 | 463687 |
| 2022-07-12 | 16.27 | $16.08 | 528661 |
| 2022-07-11 | 16.37 | $16.11 | 490921 |
| 2022-07-08 | 16.48 | $16.20 | 535590 |
| 2022-07-07 | 16.59 | $16.18 | 637675 |
| 2022-07-06 | 16.73 | $16.08 | 1.5M |
| 2022-07-05 | 16.91 | $16.24 | 1.1M |
| 2022-07-01 | 17.09 | $16.68 | 551729 |
| 2022-06-30 | 17.21 | $16.82 | 906075 |
| 2022-06-29 | 17.32 | $17.11 | 300625 |
| 2022-06-28 | 17.39 | $17.15 | 508864 |
| 2022-06-27 | 17.46 | $17.29 | 400315 |
| 2022-06-24 | 17.51 | $17.38 | 268278 |
| 2022-06-23 | 17.56 | $17.40 | 416639 |
| 2022-06-22 | 17.60 | $17.67 | 242548 |
| 2022-06-21 | 17.60 | $17.67 | 290161 |
| 2022-06-17 | 17.60 | $17.71 | 324361 |
| 2022-06-16 | 17.59 | $17.85 | 443878 |
| 2022-06-15 | 17.56 | $17.62 | 819996 |
| 2022-06-14 | 17.56 | $17.28 | 990163 |
| 2022-06-13 | 17.64 | $17.48 | 639055 |
| 2022-06-10 | 17.69 | $18.07 | 357867 |
| 2022-06-09 | 17.62 | $17.85 | 462468 |
| 2022-06-08 | 17.60 | $17.93 | 380591 |
| 2022-06-07 | 17.55 | $17.98 | 1.0M |
| 2022-06-06 | 17.48 | $17.71 | 463976 |
| 2022-06-03 | 17.46 | $17.65 | 274480 |
| 2022-06-02 | 17.46 | $17.89 | 316718 |
| 2022-06-01 | 17.40 | $17.60 | 319233 |
| 2022-05-31 | 17.39 | $17.40 | 778591 |
| 2022-05-27 | 17.44 | $17.77 | 391616 |
| 2022-05-26 | 17.41 | $17.70 | 455868 |
| 2022-05-25 | 17.39 | $17.79 | 703912 |
| 2022-05-24 | 17.35 | $17.85 | 411854 |
| 2022-05-23 | 17.30 | $17.67 | 253958 |
| 2022-05-20 | 17.28 | $17.57 | 274119 |
| 2022-05-19 | 17.29 | $17.64 | 467738 |
| 2022-05-18 | 17.28 | $17.28 | 570101 |
| 2022-05-17 | 17.35 | $17.30 | 330578 |
| 2022-05-16 | 17.42 | $17.36 | 436545 |
| 2022-05-13 | 17.51 | $17.11 | 705331 |
| 2022-05-12 | 17.66 | $17.15 | 703589 |
| 2022-05-11 | 17.83 | $17.54 | 466265 |
| 2022-05-10 | 17.95 | $17.38 | 907437 |
| 2022-05-09 | 18.13 | $17.65 | 780242 |
| 2022-05-06 | 18.27 | $18.04 | 639947 |
| 2022-05-05 | 18.37 | $18.04 | 594123 |
| 2022-05-04 | 18.48 | $18.21 | 511542 |
| 2022-05-03 | 18.57 | $18.04 | 525885 |
| 2022-05-02 | 18.72 | $17.99 | 1.6M |
| 2022-04-29 | 18.90 | $18.43 | 595236 |
| 2022-04-28 | 19.02 | $18.43 | 1.1M |
| 2022-04-27 | 19.16 | $18.41 | 513146 |
| 2022-04-26 | 19.32 | $18.63 | 624837 |
| 2022-04-25 | 19.47 | $18.71 | 729694 |
| 2022-04-22 | 19.62 | $19.13 | 665633 |
| 2022-04-21 | 19.71 | $19.39 | 937447 |
| 2022-04-20 | 19.76 | $19.65 | 507675 |
| 2022-04-19 | 19.75 | $19.52 | 1.4M |
| 2022-04-18 | 19.78 | $19.90 | 562859 |
| 2022-04-14 | 19.72 | $19.88 | 541470 |
| 2022-04-13 | 19.66 | $19.97 | 420003 |
| 2022-04-12 | 19.58 | $19.83 | 808289 |
| 2022-04-11 | 19.50 | $19.61 | 656141 |
| 2022-04-08 | 19.46 | $19.48 | 441583 |
| 2022-04-07 | 19.43 | $19.32 | 413750 |
| 2022-04-06 | 19.44 | $19.25 | 780448 |
| 2022-04-05 | 19.46 | $19.13 | 1.1M |
| 2022-04-04 | 19.51 | $19.33 | 436295 |
| 2022-04-01 | 19.52 | $19.33 | 541036 |
| 2022-03-31 | 19.54 | $19.38 | 525196 |
| 2022-03-30 | 19.54 | $19.21 | 668063 |
| 2022-03-29 | 19.58 | $19.22 | 597444 |
| 2022-03-28 | 19.62 | $19.13 | 858710 |
| 2022-03-25 | 19.69 | $19.78 | 1.2M |
| 2022-03-24 | 19.63 | $19.69 | 726607 |
| 2022-03-23 | 19.57 | $19.45 | 927567 |
| 2022-03-22 | 19.55 | $19.09 | 673746 |
| 2022-03-21 | 19.61 | $19.34 | 534639 |
| 2022-03-18 | 19.61 | $19.16 | 580513 |
| 2022-03-17 | 19.66 | $19.36 | 827841 |
| 2022-03-16 | 19.66 | $19.33 | 1.2M |
| 2022-03-15 | 19.68 | $19.17 | 994015 |
| 2022-03-14 | 19.72 | $19.40 | 669177 |
| 2022-03-11 | 19.72 | $19.79 | 693657 |
| 2022-03-10 | 19.63 | $19.85 | 814879 |
| 2022-03-09 | 19.51 | $19.75 | 1.1M |
| 2022-03-08 | 19.39 | $20.34 | 2.9M |
| 2022-03-07 | 19.12 | $19.80 | 2.0M |
| 2022-03-04 | 18.92 | $19.41 | 1.3M |
| 2022-03-03 | 18.77 | $19.03 | 561380 |
| 2022-03-02 | 18.68 | $18.95 | 782195 |
| 2022-03-01 | 18.58 | $19.10 | 1.1M |
| 2022-02-28 | 18.43 | $18.64 | 673451 |
| 2022-02-25 | 18.35 | $18.39 | 545872 |
| 2022-02-24 | 18.32 | $18.44 | 1.2M |
| 2022-02-23 | 18.26 | $18.66 | 1.3M |
| 2022-02-22 | 18.15 | $18.39 | 1.2M |
| 2022-02-18 | 18.08 | $18.36 | 273613 |
| 2022-02-17 | 18.00 | $18.40 | 703822 |
| 2022-02-16 | 17.90 | $18.13 | 510717 |
| 2022-02-15 | 17.83 | $17.97 | 514303 |
| 2022-02-14 | 17.79 | $18.21 | 595206 |
| 2022-02-11 | 17.70 | $18.08 | 900406 |
| 2022-02-10 | 17.61 | $17.71 | 498017 |
| 2022-02-09 | 17.59 | $17.76 | 348422 |
| 2022-02-08 | 17.56 | $17.74 | 351666 |
| 2022-02-07 | 17.53 | $17.63 | 671092 |
| 2022-02-04 | 17.51 | $17.42 | 551957 |
| 2022-02-03 | 17.53 | $17.33 | 468977 |
| 2022-02-02 | 17.58 | $17.42 | 882610 |
| 2022-02-01 | 17.62 | $17.45 | 435582 |
| 2022-01-31 | 17.65 | $17.34 | 447375 |
| 2022-01-28 | 17.72 | $17.24 | 604924 |
| 2022-01-27 | 17.82 | $17.37 | 927599 |
| 2022-01-26 | 17.90 | $17.75 | 560126 |
| 2022-01-25 | 17.92 | $18.12 | 386645 |
| 2022-01-24 | 17.86 | $18.12 | 751248 |
| 2022-01-21 | 17.79 | $18.03 | 540030 |
| 2022-01-20 | 17.73 | $18.11 | 747128 |
| 2022-01-19 | 17.64 | $18.05 | 1.2M |
| 2022-01-18 | 17.55 | $17.67 | 663986 |
| 2022-01-14 | 17.52 | $17.54 | 1.5M |
| 2022-01-13 | 17.52 | $17.64 | 602858 |
| 2022-01-12 | 17.50 | $17.66 | 421169 |
| 2022-01-11 | 17.46 | $17.56 | 323468 |
| 2022-01-10 | 17.45 | $17.30 | 654047 |
| 2022-01-07 | 17.49 | $17.33 | 419547 |
| 2022-01-06 | 17.53 | $17.34 | 362508 |
| 2022-01-05 | 17.57 | $17.55 | 266472 |
| 2022-01-04 | 17.57 | $17.65 | 366143 |
| 2022-01-03 | 17.56 | $17.55 | 463263 |
| 2021-12-31 | 17.56 | $17.74 | 528957 |
| 2021-12-30 | 17.52 | $17.70 | 664777 |
| 2021-12-29 | 17.49 | $17.57 | 642522 |
| 2021-12-28 | 17.48 | $17.70 | 582217 |
| 2021-12-27 | 17.44 | $17.81 | 375922 |
| 2021-12-23 | 17.37 | $17.77 | 403168 |
| 2021-12-22 | 17.30 | $17.72 | 475210 |
| 2021-12-21 | 17.23 | $17.50 | 402543 |
| 2021-12-20 | 17.19 | $17.54 | 1.4M |
| 2021-12-17 | 17.14 | $17.41 | 790951 |
| 2021-12-16 | 17.12 | $17.38 | 591342 |
| 2021-12-15 | 17.09 | $17.09 | 491230 |
| 2021-12-14 | 17.13 | $16.94 | 1.1M |
| 2021-12-13 | 17.20 | $17.19 | 254898 |
| 2021-12-10 | 17.23 | $17.13 | 348765 |
| 2021-12-09 | 17.29 | $17.04 | 408222 |
| 2021-12-08 | 17.37 | $17.30 | 518505 |
| 2021-12-07 | 17.42 | $17.23 | 432031 |
| 2021-12-06 | 17.48 | $17.15 | 801307 |
| 2021-12-03 | 17.58 | $17.24 | 496961 |
| 2021-12-02 | 17.67 | $17.10 | 2.9M |
| 2021-12-01 | 17.81 | $17.21 | 643360 |
| 2021-11-30 | 17.95 | $17.43 | 397353 |
| 2021-11-29 | 18.06 | $17.57 | 566011 |
| 2021-11-26 | 18.17 | $17.61 | 325629 |
| 2021-11-24 | 18.28 | $17.75 | 502341 |
| 2021-11-23 | 18.38 | $17.81 | 461876 |
| 2021-11-22 | 18.48 | $18.01 | 505096 |
| 2021-11-19 | 18.55 | $18.40 | 226784 |
| 2021-11-18 | 18.55 | $18.48 | 417793 |
| 2021-11-17 | 18.54 | $18.58 | 485584 |
| 2021-11-16 | 18.50 | $18.57 | 326256 |
| 2021-11-15 | 18.45 | $18.67 | 344993 |
| 2021-11-12 | 18.37 | $18.75 | 497613 |
| 2021-11-11 | 18.26 | $18.64 | 357048 |
| 2021-11-10 | 18.16 | $18.53 | 1.3M |
| 2021-11-09 | 18.06 | $18.19 | 488511 |
| 2021-11-08 | 18.02 | $18.12 | 502096 |
| 2021-11-05 | 17.99 | $18.04 | 339860 |
| 2021-11-04 | 17.96 | $17.78 | 445132 |
| 2021-11-03 | 17.99 | $17.66 | 725824 |
| 2021-11-02 | 18.04 | $17.86 | 279381 |
| 2021-11-01 | 18.07 | $18.00 | 642129 |
| 2021-10-29 | 18.06 | $18.07 | 333170 |
| 2021-10-28 | 18.04 | $18.18 | 256443 |
| 2021-10-27 | 17.98 | $18.15 | 353663 |
| 2021-10-26 | 17.93 | $18.25 | 2.0M |
| 2021-10-25 | 17.84 | $18.15 | 571642 |
| 2021-10-22 | 17.77 | $18.11 | 503208 |
| 2021-10-21 | 17.68 | $17.83 | 330944 |
| 2021-10-20 | 17.65 | $18.02 | 474602 |
| 2021-10-19 | 17.56 | $17.70 | 348352 |
| 2021-10-18 | 17.53 | $17.54 | 312705 |
| 2021-10-15 | 17.53 | $17.54 | 414113 |
| 2021-10-14 | 17.53 | $17.88 | 612276 |
| 2021-10-13 | 17.46 | $17.70 | 1.3M |
| 2021-10-12 | 17.41 | $17.64 | 417849 |
| 2021-10-11 | 17.37 | $17.54 | 308447 |
| 2021-10-08 | 17.34 | $17.58 | 465979 |
| 2021-10-07 | 17.31 | $17.70 | 823546 |
| 2021-10-06 | 17.24 | $17.65 | 623068 |
| 2021-10-05 | 17.17 | $17.52 | 503552 |
| 2021-10-04 | 17.12 | $17.44 | 400906 |
| 2021-10-01 | 17.08 | $17.20 | 223157 |
| 2021-09-30 | 17.08 | $17.13 | 275732 |
| 2021-09-29 | 17.10 | $16.82 | 619884 |
| 2021-09-28 | 17.20 | $17.08 | 492133 |
| 2021-09-27 | 17.25 | $17.28 | 300888 |
| 2021-09-24 | 17.27 | $17.20 | 412696 |
| 2021-09-23 | 17.32 | $17.18 | 406777 |
| 2021-09-22 | 17.37 | $17.37 | 277016 |
| 2021-09-21 | 17.40 | $17.35 | 383134 |
| 2021-09-20 | 17.44 | $17.20 | 728223 |
| 2021-09-17 | 17.51 | $17.08 | 549183 |
| 2021-09-16 | 17.62 | $17.31 | 516009 |
| 2021-09-15 | 17.71 | $17.74 | 218532 |
| 2021-09-14 | 17.72 | $17.76 | 353213 |
| 2021-09-13 | 17.72 | $17.67 | 291024 |
| 2021-09-10 | 17.75 | $17.66 | 364724 |
| 2021-09-09 | 17.78 | $17.88 | 349927 |
| 2021-09-08 | 17.78 | $17.79 | 291789 |
| 2021-09-07 | 17.79 | $17.88 | 376329 |
| 2021-09-03 | 17.79 | $18.23 | 349423 |
| 2021-09-02 | 17.71 | $17.83 | 373052 |
| 2021-09-01 | 17.70 | $17.93 | 344450 |
| 2021-08-31 | 17.68 | $17.95 | 285498 |
| 2021-08-30 | 17.65 | $17.98 | 410628 |
| 2021-08-27 | 17.60 | $18.07 | 415189 |
| 2021-08-26 | 17.54 | $17.64 | 388067 |
| 2021-08-25 | 17.55 | $17.74 | 338923 |
| 2021-08-24 | 17.55 | $17.81 | 291874 |
| 2021-08-23 | 17.54 | $17.82 | 387765 |
| 2021-08-20 | 17.52 | $17.46 | 513275 |
| 2021-08-19 | 17.58 | $17.55 | 295444 |
| 2021-08-18 | 17.63 | $17.61 | 397144 |
| 2021-08-17 | 17.68 | $17.70 | 401481 |
| 2021-08-16 | 17.72 | $17.89 | 373263 |
| 2021-08-13 | 17.73 | $17.75 | 488838 |
| 2021-08-12 | 17.78 | $17.30 | 830314 |
| 2021-08-11 | 17.92 | $17.65 | 486861 |
| 2021-08-10 | 18.02 | $17.37 | 823272 |
| 2021-08-09 | 18.20 | $17.46 | 1.2M |
| 2021-08-06 | 18.39 | $17.95 | 879610 |
| 2021-08-05 | 18.50 | $18.51 | 214345 |
| 2021-08-04 | 18.52 | $18.68 | 425041 |
| 2021-08-03 | 18.50 | $18.63 | 332277 |
| 2021-08-02 | 18.50 | $18.58 | 422682 |
| 2021-07-30 | 18.50 | $18.64 | 242409 |
| 2021-07-29 | 18.50 | $18.79 | 364954 |
| 2021-07-28 | 18.46 | $18.53 | 269084 |
| 2021-07-27 | 18.47 | $18.40 | 316764 |
| 2021-07-26 | 18.52 | $18.47 | 348777 |
| 2021-07-23 | 18.55 | $18.47 | 289472 |
| 2021-07-22 | 18.60 | $18.58 | 516208 |
| 2021-07-21 | 18.63 | $18.53 | 400483 |
| 2021-07-20 | 18.68 | $18.51 | 571830 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
39.37
2026-07-17
Close Price
$39.48
Vol: 562300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.37
Average
24.85
Maximum
59.33
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.37 | $39.48 | 562300 |
| 2026-07-16 | 39.50 | $39.01 | 649430 |
| 2026-07-15 | 39.83 | $40.04 | 478714 |
| 2026-07-14 | 39.92 | $40.32 | 536944 |
| 2026-07-13 | 39.96 | $39.74 | 733100 |
| 2026-07-10 | 40.21 | $41.08 | 907229 |
| 2026-07-09 | 40.10 | $41.08 | 344128 |
| 2026-07-08 | 40.00 | $40.51 | 924817 |
| 2026-07-07 | 40.07 | $41.18 | 478900 |
| 2026-07-06 | 39.97 | $41.94 | 519525 |
| 2026-07-02 | 39.64 | $41.33 | 655103 |
| 2026-07-01 | 39.45 | $40.34 | 503165 |
| 2026-06-30 | 39.57 | $40.23 | 515926 |
| 2026-06-29 | 39.78 | $39.89 | 535730 |
| 2026-06-26 | 40.18 | $40.41 | 994697 |
| 2026-06-25 | 40.53 | $39.80 | 1.1M |
| 2026-06-24 | 41.19 | $39.31 | 1.6M |
| 2026-06-23 | 42.17 | $41.32 | 856400 |
| 2026-06-22 | 42.76 | $42.80 | 961553 |
| 2026-06-18 | 43.04 | $43.29 | 702200 |
| 2026-06-17 | 43.24 | $43.69 | 1.1M |
| 2026-06-16 | 43.38 | $45.04 | 341800 |
| 2026-06-15 | 43.15 | $45.02 | 860442 |
| 2026-06-12 | 42.90 | $43.55 | 795200 |
| 2026-06-11 | 43.09 | $43.28 | 1.3M |
| 2026-06-10 | 43.44 | $41.44 | 1.2M |
| 2026-06-09 | 44.47 | $42.89 | 1.3M |
| 2026-06-08 | 45.29 | $44.09 | 1.4M |
| 2026-06-05 | 45.93 | $44.13 | 1.5M |
| 2026-06-04 | 46.71 | $46.85 | 516252 |
| 2026-06-03 | 46.82 | $46.33 | 677017 |
| 2026-06-02 | 47.12 | $47.15 | 450931 |
| 2026-06-01 | 47.23 | $46.94 | 976266 |
| 2026-05-29 | 47.45 | $47.66 | 409744 |
| 2026-05-28 | 47.49 | $47.29 | 361728 |
| 2026-05-27 | 47.67 | $46.68 | 312303 |
| 2026-05-26 | 48.09 | $47.70 | 240645 |
| 2026-05-22 | 48.27 | $47.33 | 457300 |
| 2026-05-21 | 48.62 | $47.95 | 226500 |
| 2026-05-20 | 48.86 | $47.72 | 262700 |
| 2026-05-19 | 49.21 | $46.70 | 483300 |
| 2026-05-18 | 49.96 | $48.17 | 327808 |
| 2026-05-15 | 50.41 | $47.88 | 456200 |
| 2026-05-14 | 51.03 | $50.43 | 839200 |
| 2026-05-13 | 50.96 | $51.91 | 485220 |
| 2026-05-12 | 50.39 | $51.86 | 677311 |
| 2026-05-11 | 49.70 | $51.87 | 715342 |
| 2026-05-08 | 48.85 | $50.32 | 492018 |
| 2026-05-07 | 48.30 | $49.71 | 724711 |
| 2026-05-06 | 47.82 | $49.14 | 445100 |
| 2026-05-05 | 47.42 | $47.01 | 239620 |
| 2026-05-04 | 47.60 | $46.76 | 790439 |
| 2026-05-01 | 47.92 | $47.90 | 270212 |
| 2026-04-30 | 47.94 | $47.52 | 536376 |
| 2026-04-29 | 48.10 | $46.45 | 700730 |
| 2026-04-28 | 48.63 | $47.20 | 801400 |
| 2026-04-27 | 49.03 | $48.36 | 1.0M |
| 2026-04-24 | 49.16 | $48.57 | 326044 |
| 2026-04-23 | 49.24 | $48.31 | 775235 |
| 2026-04-22 | 49.41 | $49.12 | 800414 |
| 2026-04-21 | 49.36 | $48.23 | 1.7M |
| 2026-04-20 | 49.57 | $50.01 | 992810 |
| 2026-04-17 | 49.25 | $50.70 | 923904 |
| 2026-04-16 | 48.65 | $49.61 | 789600 |
| 2026-04-15 | 48.25 | $49.72 | 1.3M |
| 2026-04-14 | 47.74 | $49.93 | 630500 |
| 2026-04-13 | 47.05 | $48.17 | 389669 |
| 2026-04-10 | 46.77 | $48.52 | 375413 |
| 2026-04-09 | 46.34 | $48.43 | 993458 |
| 2026-04-08 | 45.86 | $47.82 | 608945 |
| 2026-04-07 | 45.48 | $47.16 | 493007 |
| 2026-04-06 | 45.26 | $46.95 | 327200 |
| 2026-04-02 | 45.08 | $47.05 | 400731 |
| 2026-04-01 | 44.87 | $48.34 | 569505 |
| 2026-03-31 | 44.23 | $47.72 | 632306 |
| 2026-03-30 | 43.70 | $45.20 | 436009 |
| 2026-03-27 | 43.89 | $45.29 | 662829 |
| 2026-03-26 | 44.14 | $43.36 | 1.2M |
| 2026-03-25 | 45.10 | $45.73 | 1.3M |
| 2026-03-24 | 45.57 | $44.30 | 1.0M |
| 2026-03-23 | 46.63 | $44.03 | 1.5M |
| 2026-03-20 | 48.06 | $44.32 | 1.9M |
| 2026-03-19 | 49.73 | $46.56 | 1.9M |
| 2026-03-18 | 51.08 | $48.82 | 1.0M |
| 2026-03-17 | 52.02 | $50.72 | 403300 |
| 2026-03-16 | 52.57 | $51.36 | 580092 |
| 2026-03-13 | 53.04 | $51.18 | 941835 |
| 2026-03-12 | 53.67 | $52.80 | 545649 |
| 2026-03-11 | 53.93 | $53.87 | 499530 |
| 2026-03-10 | 53.89 | $54.68 | 650033 |
| 2026-03-09 | 53.58 | $53.80 | 527937 |
| 2026-03-06 | 53.47 | $53.12 | 505931 |
| 2026-03-05 | 53.55 | $52.15 | 844425 |
| 2026-03-04 | 53.95 | $52.86 | 593546 |
| 2026-03-03 | 54.19 | $52.47 | 969800 |
| 2026-03-02 | 54.60 | $55.99 | 1.4M |
| 2026-02-27 | 53.97 | $56.39 | 533700 |
| 2026-02-26 | 53.07 | $54.64 | 608201 |
| 2026-02-25 | 52.51 | $54.27 | 919346 |
| 2026-02-24 | 51.94 | $54.08 | 725100 |
| 2026-02-23 | 51.30 | $55.08 | 1.0M |
| 2026-02-20 | 50.21 | $53.00 | 1.3M |
| 2026-02-19 | 49.56 | $50.51 | 662287 |
| 2026-02-18 | 49.56 | $50.11 | 820200 |
| 2026-02-17 | 49.70 | $48.23 | 616229 |
| 2026-02-13 | 50.48 | $50.31 | 731441 |
| 2026-02-12 | 50.79 | $49.27 | 1.3M |
| 2026-02-11 | 51.50 | $53.02 | 1.1M |
| 2026-02-10 | 51.18 | $51.60 | 1.8M |
| 2026-02-09 | 51.24 | $52.22 | 2.2M |
| 2026-02-06 | 51.13 | $49.02 | 1.4M |
| 2026-02-05 | 52.01 | $47.11 | 2.2M |
| 2026-02-04 | 53.68 | $51.33 | 1.7M |
| 2026-02-03 | 54.36 | $50.80 | 3.0M |
| 2026-02-02 | 55.34 | $48.00 | 6.4M |
| 2026-01-30 | 57.39 | $49.63 | 10.2M |
| 2026-01-29 | 59.33 | $59.21 | 5.0M |
| 2026-01-28 | 58.60 | $59.11 | 4.0M |
| 2026-01-27 | 57.68 | $58.39 | 3.8M |
| 2026-01-26 | 56.73 | $58.85 | 5.5M |
| 2026-01-23 | 55.37 | $57.04 | 2.3M |
| 2026-01-22 | 54.23 | $55.01 | 2.8M |
| 2026-01-21 | 53.45 | $53.61 | 1.6M |
| 2026-01-20 | 52.90 | $53.69 | 2.6M |
| 2026-01-16 | 52.16 | $51.55 | 2.6M |
| 2026-01-15 | 51.89 | $52.44 | 1.9M |
| 2026-01-14 | 51.25 | $52.94 | 1.9M |
| 2026-01-13 | 50.27 | $50.96 | 1.8M |
| 2026-01-12 | 49.67 | $50.43 | 2.5M |
| 2026-01-09 | 49.08 | $48.83 | 1.8M |
| 2026-01-08 | 48.84 | $48.01 | 1.4M |
| 2026-01-07 | 48.77 | $48.50 | 1.8M |
| 2026-01-06 | 48.51 | $49.48 | 1.9M |
| 2026-01-05 | 47.85 | $47.84 | 2.1M |
| 2026-01-02 | 47.53 | $46.14 | 1.5M |
| 2025-12-31 | 47.65 | $45.80 | 1.6M |
| 2025-12-30 | 47.88 | $47.22 | 1.8M |
| 2025-12-29 | 47.68 | $46.40 | 2.2M |
| 2025-12-26 | 47.65 | $48.97 | 1.4M |
| 2025-12-24 | 46.77 | $47.20 | 928600 |
| 2025-12-23 | 46.23 | $47.41 | 1.8M |
| 2025-12-22 | 45.47 | $46.14 | 814692 |
| 2025-12-19 | 44.92 | $44.90 | 773926 |
| 2025-12-18 | 44.61 | $44.42 | 1.0M |
| 2025-12-17 | 44.37 | $44.71 | 1.1M |
| 2025-12-16 | 43.95 | $43.83 | 708233 |
| 2025-12-15 | 43.70 | $43.96 | 908624 |
| 2025-12-12 | 43.33 | $43.32 | 1.6M |
| 2025-12-11 | 43.07 | $43.63 | 1.3M |
| 2025-12-10 | 42.62 | $42.77 | 962600 |
| 2025-12-09 | 42.33 | $42.53 | 518152 |
| 2025-12-08 | 42.03 | $41.65 | 591004 |
| 2025-12-05 | 41.92 | $41.92 | 815546 |
| 2025-12-04 | 41.69 | $41.64 | 546915 |
| 2025-12-03 | 41.48 | $42.03 | 761900 |
| 2025-12-02 | 41.09 | $42.01 | 899061 |
| 2025-12-01 | 40.59 | $41.92 | 1.1M |
| 2025-11-28 | 40.01 | $41.44 | 936300 |
| 2025-11-26 | 39.43 | $40.11 | 556000 |
| 2025-11-25 | 39.15 | $39.37 | 593005 |
| 2025-11-24 | 39.03 | $39.43 | 554123 |
| 2025-11-21 | 38.86 | $38.53 | 745927 |
| 2025-11-20 | 38.94 | $38.80 | 938280 |
| 2025-11-19 | 38.94 | $39.04 | 694429 |
| 2025-11-18 | 38.86 | $38.89 | 677200 |
| 2025-11-17 | 38.81 | $38.38 | 1.1M |
| 2025-11-14 | 38.90 | $39.00 | 1.0M |
| 2025-11-13 | 38.81 | $39.99 | 3.0M |
| 2025-11-12 | 38.37 | $40.21 | 1.1M |
| 2025-11-11 | 37.77 | $39.32 | 1.5M |
| 2025-11-10 | 37.32 | $38.88 | 1.8M |
| 2025-11-07 | 36.91 | $37.39 | 822900 |
| 2025-11-06 | 36.89 | $37.20 | 1.2M |
| 2025-11-05 | 36.93 | $37.15 | 1.0M |
| 2025-11-04 | 37.01 | $36.51 | 1.3M |
| 2025-11-03 | 37.30 | $37.22 | 916400 |
| 2025-10-31 | 37.44 | $37.27 | 880400 |
| 2025-10-30 | 37.59 | $37.45 | 1.2M |
| 2025-10-29 | 37.73 | $36.75 | 866440 |
| 2025-10-28 | 38.11 | $36.53 | 1.3M |
| 2025-10-27 | 38.64 | $36.69 | 1.4M |
| 2025-10-24 | 39.23 | $37.92 | 778196 |
| 2025-10-23 | 39.55 | $38.09 | 993429 |
| 2025-10-22 | 39.86 | $37.83 | 1.8M |
| 2025-10-21 | 40.31 | $37.90 | 2.2M |
| 2025-10-20 | 40.82 | $40.86 | 1.1M |
| 2025-10-17 | 40.47 | $39.60 | 2.3M |
| 2025-10-16 | 40.41 | $41.12 | 1.1M |
| 2025-10-15 | 39.83 | $40.19 | 1.7M |
| 2025-10-14 | 39.40 | $39.48 | 2.3M |
| 2025-10-13 | 39.07 | $39.64 | 903905 |
| 2025-10-10 | 38.59 | $38.47 | 2.4M |
| 2025-10-09 | 38.35 | $37.92 | 2.0M |
| 2025-10-08 | 38.21 | $38.57 | 2.0M |
| 2025-10-07 | 37.82 | $37.80 | 722594 |
| 2025-10-06 | 37.56 | $37.85 | 891712 |
| 2025-10-03 | 37.20 | $37.23 | 833200 |
| 2025-10-02 | 36.95 | $36.71 | 1.0M |
| 2025-10-01 | 36.78 | $36.93 | 689200 |
| 2025-09-30 | 36.49 | $36.69 | 723000 |
| 2025-09-29 | 36.18 | $36.54 | 664500 |
| 2025-09-26 | 35.85 | $35.88 | 3.0M |
| 2025-09-25 | 35.63 | $35.61 | 575500 |
| 2025-09-24 | 35.43 | $35.14 | 469904 |
| 2025-09-23 | 35.32 | $35.42 | 990300 |
| 2025-09-22 | 35.08 | $35.39 | 1.5M |
| 2025-09-19 | 34.79 | $34.66 | 748844 |
| 2025-09-18 | 34.64 | $34.06 | 464573 |
| 2025-09-17 | 34.64 | $34.10 | 1.7M |
| 2025-09-16 | 34.61 | $34.54 | 729733 |
| 2025-09-15 | 34.41 | $34.53 | 517867 |
| 2025-09-12 | 34.16 | $34.15 | 610848 |
| 2025-09-11 | 33.97 | $33.96 | 566200 |
| 2025-09-10 | 33.77 | $33.88 | 1.6M |
| 2025-09-09 | 33.54 | $33.70 | 597400 |
| 2025-09-08 | 33.31 | $33.82 | 879921 |
| 2025-09-05 | 32.97 | $33.40 | 971026 |
| 2025-09-04 | 32.68 | $33.08 | 877260 |
| 2025-09-03 | 32.42 | $33.22 | 1.4M |
| 2025-09-02 | 32.05 | $32.99 | 1.4M |
| 2025-08-29 | 31.67 | $32.23 | 706445 |
| 2025-08-28 | 31.44 | $31.77 | 733266 |
| 2025-08-27 | 31.30 | $31.51 | 793906 |
| 2025-08-26 | 31.21 | $31.47 | 552500 |
| 2025-08-25 | 31.11 | $31.32 | 244000 |
| 2025-08-22 | 31.04 | $31.42 | 451137 |
| 2025-08-21 | 30.92 | $30.94 | 263213 |
| 2025-08-20 | 30.92 | $30.96 | 329313 |
| 2025-08-19 | 30.92 | $30.59 | 341564 |
| 2025-08-18 | 31.04 | $30.88 | 539200 |
| 2025-08-15 | 31.08 | $30.99 | 288419 |
| 2025-08-14 | 31.11 | $30.98 | 332902 |
| 2025-08-13 | 31.13 | $31.27 | 613700 |
| 2025-08-12 | 31.08 | $31.01 | 460978 |
| 2025-08-11 | 31.09 | $30.95 | 613698 |
| 2025-08-08 | 31.11 | $31.45 | 642500 |
| 2025-08-07 | 30.99 | $31.42 | 688028 |
| 2025-08-06 | 30.84 | $31.10 | 1.0M |
| 2025-08-05 | 30.77 | $31.08 | 585501 |
| 2025-08-04 | 30.68 | $30.87 | 441588 |
| 2025-08-01 | 30.64 | $30.67 | 413332 |
| 2025-07-31 | 30.66 | $30.12 | 392012 |
| 2025-07-30 | 30.85 | $30.06 | 589200 |
| 2025-07-29 | 31.10 | $30.73 | 340207 |
| 2025-07-28 | 31.20 | $30.67 | 477261 |
| 2025-07-25 | 31.33 | $30.86 | 649978 |
| 2025-07-24 | 31.43 | $31.33 | 339506 |
| 2025-07-23 | 31.39 | $31.54 | 476126 |
| 2025-07-22 | 31.27 | $31.78 | 385726 |
| 2025-07-21 | 31.04 | $31.48 | 403500 |
| 2025-07-18 | 30.85 | $30.95 | 309427 |
| 2025-07-17 | 30.79 | $30.89 | 400975 |
| 2025-07-16 | 30.73 | $30.86 | 767100 |
| 2025-07-15 | 30.67 | $30.65 | 409809 |
| 2025-07-14 | 30.65 | $30.89 | 868026 |
| 2025-07-11 | 30.55 | $31.06 | 513029 |
| 2025-07-10 | 30.37 | $30.48 | 378414 |
| 2025-07-09 | 30.34 | $30.20 | 354736 |
| 2025-07-08 | 30.38 | $30.19 | 319000 |
| 2025-07-07 | 30.44 | $30.45 | 296910 |
| 2025-07-03 | 30.43 | $30.45 | 261705 |
| 2025-07-02 | 30.41 | $30.56 | 355000 |
| 2025-07-01 | 30.35 | $30.26 | 356200 |
| 2025-06-30 | 30.37 | $30.10 | 410710 |
| 2025-06-27 | 30.44 | $29.82 | 334901 |
| 2025-06-26 | 30.62 | $30.40 | 459355 |
| 2025-06-25 | 30.64 | $30.33 | 333109 |
| 2025-06-24 | 30.68 | $30.12 | 398000 |
| 2025-06-23 | 30.80 | $30.53 | 473900 |
| 2025-06-20 | 30.80 | $30.37 | 531943 |
| 2025-06-18 | 30.85 | $30.63 | 558717 |
| 2025-06-17 | 30.82 | $30.87 | 670990 |
| 2025-06-16 | 30.70 | $30.64 | 543600 |
| 2025-06-13 | 30.62 | $30.91 | 898200 |
| 2025-06-12 | 30.42 | $30.66 | 807499 |
| 2025-06-11 | 30.25 | $30.37 | 661540 |
| 2025-06-10 | 30.13 | $30.17 | 348417 |
| 2025-06-09 | 30.04 | $30.21 | 547200 |
| 2025-06-06 | 29.92 | $29.94 | 513645 |
| 2025-06-05 | 29.85 | $30.19 | 727632 |
| 2025-06-04 | 29.67 | $29.99 | 499617 |
| 2025-06-03 | 29.52 | $29.91 | 494502 |
| 2025-06-02 | 29.35 | $30.09 | 708819 |
| 2025-05-30 | 29.09 | $29.06 | 646654 |
| 2025-05-29 | 29.10 | $29.26 | 328623 |
| 2025-05-28 | 29.05 | $29.04 | 398500 |
| 2025-05-27 | 29.05 | $29.18 | 390018 |
| 2025-05-23 | 29.00 | $29.60 | 550693 |
| 2025-05-22 | 28.82 | $29.07 | 455209 |
| 2025-05-21 | 28.76 | $29.35 | 584300 |
| 2025-05-20 | 28.60 | $29.05 | 696673 |
| 2025-05-19 | 28.50 | $28.45 | 674700 |
| 2025-05-16 | 28.57 | $28.18 | 878429 |
| 2025-05-15 | 28.74 | $28.54 | 693057 |
| 2025-05-14 | 28.84 | $28.09 | 559400 |
| 2025-05-13 | 29.10 | $28.78 | 440714 |
| 2025-05-12 | 29.20 | $28.61 | 805080 |
| 2025-05-09 | 29.37 | $29.22 | 421100 |
| 2025-05-08 | 29.38 | $28.97 | 584888 |
| 2025-05-07 | 29.46 | $29.40 | 511810 |
| 2025-05-06 | 29.42 | $29.98 | 434100 |
| 2025-05-05 | 29.19 | $29.19 | 773388 |
| 2025-05-02 | 29.15 | $28.42 | 716900 |
| 2025-05-01 | 29.34 | $28.46 | 604343 |
| 2025-04-30 | 29.56 | $28.99 | 466330 |
| 2025-04-29 | 29.64 | $29.20 | 611904 |
| 2025-04-28 | 29.67 | $29.52 | 505449 |
| 2025-04-25 | 29.59 | $29.17 | 693733 |
| 2025-04-24 | 29.59 | $29.59 | 689304 |
| 2025-04-23 | 29.46 | $29.35 | 1.4M |
| 2025-04-22 | 29.35 | $29.53 | 1.6M |
| 2025-04-21 | 29.16 | $30.02 | 750500 |
| 2025-04-17 | 28.76 | $29.35 | 951700 |
| 2025-04-16 | 28.48 | $29.50 | 1.2M |
| 2025-04-15 | 28.08 | $28.69 | 478943 |
| 2025-04-14 | 27.85 | $28.55 | 421821 |
| 2025-04-11 | 27.61 | $28.62 | 823600 |
| 2025-04-10 | 27.30 | $27.97 | 732373 |
| 2025-04-09 | 27.12 | $27.37 | 1.5M |
| 2025-04-08 | 27.09 | $26.40 | 1.5M |
| 2025-04-07 | 27.37 | $26.18 | 1.4M |
| 2025-04-04 | 27.78 | $26.52 | 1.9M |
| 2025-04-03 | 28.17 | $27.61 | 866920 |
| 2025-04-02 | 28.30 | $28.32 | 458607 |
| 2025-04-01 | 28.22 | $28.22 | 509610 |
| 2025-03-31 | 28.15 | $28.41 | 607925 |
| 2025-03-28 | 27.99 | $28.08 | 635441 |
| 2025-03-27 | 27.90 | $28.06 | 558400 |
| 2025-03-26 | 27.80 | $27.61 | 349102 |
| 2025-03-25 | 27.81 | $27.64 | 519803 |
| 2025-03-24 | 27.80 | $27.35 | 1.3M |
| 2025-03-21 | 27.88 | $27.60 | 580000 |
| 2025-03-20 | 27.89 | $27.92 | 678310 |
| 2025-03-19 | 27.80 | $28.03 | 552624 |
| 2025-03-18 | 27.64 | $28.02 | 792903 |
| 2025-03-17 | 27.44 | $27.81 | 716943 |
| 2025-03-14 | 27.27 | $27.66 | 628330 |
| 2025-03-13 | 27.09 | $27.68 | 797384 |
| 2025-03-12 | 26.87 | $27.14 | 696376 |
| 2025-03-11 | 26.77 | $26.96 | 639205 |
| 2025-03-10 | 26.70 | $26.48 | 587092 |
| 2025-03-07 | 26.77 | $26.77 | 385326 |
| 2025-03-06 | 26.76 | $26.81 | 438200 |
| 2025-03-05 | 26.73 | $26.89 | 583697 |
| 2025-03-04 | 26.66 | $26.65 | 653000 |
| 2025-03-03 | 26.66 | $26.34 | 778800 |
| 2025-02-28 | 26.74 | $26.02 | 587436 |
| 2025-02-27 | 26.95 | $26.19 | 1.3M |
| 2025-02-26 | 27.14 | $26.67 | 384697 |
| 2025-02-25 | 27.21 | $26.60 | 775848 |
| 2025-02-24 | 27.31 | $27.07 | 460303 |
| 2025-02-21 | 27.28 | $26.99 | 523200 |
| 2025-02-20 | 27.25 | $27.13 | 406614 |
| 2025-02-19 | 27.17 | $27.09 | 460509 |
| 2025-02-18 | 27.07 | $27.09 | 669500 |
| 2025-02-14 | 26.94 | $26.55 | 537743 |
| 2025-02-13 | 26.94 | $26.88 | 502624 |
| 2025-02-12 | 26.82 | $26.65 | 709119 |
| 2025-02-11 | 26.75 | $26.59 | 656149 |
| 2025-02-10 | 26.66 | $26.76 | 698625 |
| 2025-02-07 | 26.50 | $26.41 | 647045 |
| 2025-02-06 | 26.40 | $26.47 | 353800 |
| 2025-02-05 | 26.25 | $26.49 | 528378 |
| 2025-02-04 | 26.05 | $26.32 | 508100 |
| 2025-02-03 | 25.85 | $25.92 | 941101 |
| 2025-01-31 | 25.73 | $25.84 | 535100 |
| 2025-01-30 | 25.61 | $25.85 | 741337 |
| 2025-01-29 | 25.44 | $25.32 | 371800 |
| 2025-01-28 | 25.40 | $25.26 | 389300 |
| 2025-01-27 | 25.37 | $25.05 | 564800 |
| 2025-01-24 | 25.39 | $25.42 | 254605 |
| 2025-01-23 | 25.29 | $25.25 | 545736 |
| 2025-01-22 | 25.22 | $25.37 | 487700 |
| 2025-01-21 | 25.09 | $25.32 | 285918 |
| 2025-01-17 | 24.94 | $24.94 | 560616 |
| 2025-01-16 | 24.88 | $25.20 | 273005 |
| 2025-01-15 | 24.71 | $25.04 | 320300 |
| 2025-01-14 | 24.56 | $24.68 | 229396 |
| 2025-01-13 | 24.49 | $24.47 | 835032 |
| 2025-01-10 | 24.47 | $25.06 | 1.3M |
| 2025-01-08 | 24.25 | $24.75 | 1.5M |
| 2025-01-07 | 24.08 | $24.59 | 1.8M |
| 2025-01-06 | 23.93 | $24.29 | 2.1M |
| 2025-01-03 | 23.85 | $24.11 | 228100 |
| 2025-01-02 | 23.80 | $24.24 | 439700 |
| 2024-12-31 | 23.71 | $23.76 | 243644 |
| 2024-12-30 | 23.76 | $23.66 | 454572 |
| 2024-12-27 | 23.85 | $23.84 | 311402 |
| 2024-12-26 | 23.91 | $24.05 | 366000 |
| 2024-12-24 | 23.92 | $23.94 | 260302 |
| 2024-12-23 | 23.98 | $23.93 | 230383 |
| 2024-12-20 | 24.05 | $23.99 | 1.0M |
| 2024-12-19 | 24.12 | $23.63 | 1.2M |
| 2024-12-18 | 24.32 | $23.73 | 573643 |
| 2024-12-17 | 24.54 | $24.33 | 318900 |
| 2024-12-16 | 24.62 | $24.41 | 305851 |
| 2024-12-13 | 24.69 | $24.38 | 489600 |
| 2024-12-12 | 24.79 | $24.77 | 448295 |
| 2024-12-11 | 24.79 | $25.32 | 506659 |
| 2024-12-10 | 24.60 | $25.07 | 383844 |
| 2024-12-09 | 24.46 | $24.79 | 1.7M |
| 2024-12-06 | 24.38 | $24.50 | 367883 |
| 2024-12-05 | 24.38 | $24.58 | 555133 |
| 2024-12-04 | 24.35 | $24.70 | 319600 |
| 2024-12-03 | 24.28 | $24.58 | 322100 |
| 2024-12-02 | 24.24 | $24.40 | 346957 |
| 2024-11-29 | 24.25 | $24.62 | 123225 |
| 2024-11-27 | 24.19 | $24.31 | 353383 |
| 2024-11-26 | 24.23 | $24.36 | 429641 |
| 2024-11-25 | 24.26 | $24.27 | 624700 |
| 2024-11-22 | 24.33 | $25.08 | 588400 |
| 2024-11-21 | 24.17 | $24.73 | 499600 |
| 2024-11-20 | 24.09 | $24.60 | 721337 |
| 2024-11-19 | 24.05 | $24.55 | 486551 |
| 2024-11-18 | 24.01 | $24.38 | 803346 |
| 2024-11-15 | 24.03 | $23.87 | 418815 |
| 2024-11-14 | 24.22 | $23.92 | 1.2M |
| 2024-11-13 | 24.45 | $23.85 | 728987 |
| 2024-11-12 | 24.75 | $24.09 | 792442 |
| 2024-11-11 | 25.05 | $24.18 | 1.6M |
| 2024-11-08 | 25.39 | $24.88 | 541329 |
| 2024-11-07 | 25.58 | $25.22 | 473200 |
| 2024-11-06 | 25.71 | $24.70 | 1.8M |
| 2024-11-05 | 26.02 | $25.70 | 270000 |
| 2024-11-04 | 26.08 | $25.66 | 411400 |
| 2024-11-01 | 26.16 | $25.56 | 383422 |
| 2024-10-31 | 26.29 | $25.71 | 1.1M |
| 2024-10-30 | 26.39 | $26.38 | 311100 |
| 2024-10-29 | 26.29 | $26.47 | 1.1M |
| 2024-10-28 | 26.13 | $26.02 | 366200 |
| 2024-10-25 | 26.06 | $26.02 | 411700 |
| 2024-10-24 | 25.98 | $26.02 | 466662 |
| 2024-10-23 | 25.87 | $25.86 | 670300 |
| 2024-10-22 | 25.78 | $26.36 | 666600 |
| 2024-10-21 | 25.50 | $25.87 | 666400 |
| 2024-10-18 | 25.32 | $25.78 | 1.0M |
| 2024-10-17 | 25.11 | $25.20 | 370400 |
| 2024-10-16 | 25.04 | $25.10 | 270127 |
| 2024-10-15 | 24.98 | $24.95 | 246500 |
| 2024-10-14 | 24.95 | $24.85 | 242424 |
| 2024-10-11 | 24.94 | $24.94 | 329254 |
| 2024-10-10 | 24.89 | $24.68 | 336800 |
| 2024-10-09 | 24.91 | $24.39 | 532786 |
| 2024-10-08 | 25.03 | $24.51 | 1.1M |
| 2024-10-07 | 25.12 | $24.81 | 328408 |
| 2024-10-04 | 25.13 | $24.98 | 365600 |
| 2024-10-03 | 25.09 | $24.96 | 410619 |
| 2024-10-02 | 25.03 | $24.92 | 455771 |
| 2024-10-01 | 24.96 | $24.74 | 357400 |
| 2024-09-30 | 24.93 | $24.49 | 348800 |
| 2024-09-27 | 24.96 | $24.76 | 472300 |
| 2024-09-26 | 24.91 | $25.05 | 577810 |
| 2024-09-25 | 24.73 | $24.95 | 333246 |
| 2024-09-24 | 24.55 | $25.04 | 549300 |
| 2024-09-23 | 24.29 | $24.43 | 348700 |
| 2024-09-20 | 24.15 | $24.52 | 625938 |
| 2024-09-19 | 23.96 | $24.16 | 651347 |
| 2024-09-18 | 23.83 | $23.63 | 1.0M |
| 2024-09-17 | 23.83 | $23.96 | 590900 |
| 2024-09-16 | 23.72 | $24.08 | 654425 |
| 2024-09-13 | 23.55 | $24.09 | 893266 |
| 2024-09-12 | 23.34 | $23.75 | 1.0M |
| 2024-09-11 | 23.18 | $23.14 | 436104 |
| 2024-09-10 | 23.18 | $23.15 | 375472 |
| 2024-09-09 | 23.18 | $23.02 | 369300 |
| 2024-09-06 | 23.21 | $22.84 | 836813 |
| 2024-09-05 | 23.30 | $23.23 | 334500 |
| 2024-09-04 | 23.29 | $22.90 | 279400 |
| 2024-09-03 | 23.38 | $22.89 | 491727 |
| 2024-08-30 | 23.49 | $23.16 | 382600 |
| 2024-08-29 | 23.53 | $23.42 | 359142 |
| 2024-08-28 | 23.50 | $23.27 | 473600 |
| 2024-08-27 | 23.49 | $23.60 | 309851 |
| 2024-08-26 | 23.38 | $23.51 | 355036 |
| 2024-08-23 | 23.27 | $23.49 | 554600 |
| 2024-08-22 | 23.13 | $23.02 | 517849 |
| 2024-08-21 | 23.10 | $23.39 | 537439 |
| 2024-08-20 | 22.95 | $23.40 | 924239 |
| 2024-08-19 | 22.77 | $23.34 | 846800 |
| 2024-08-16 | 22.55 | $23.18 | 555932 |
| 2024-08-15 | 22.34 | $22.65 | 278479 |
| 2024-08-14 | 22.25 | $22.37 | 448900 |
| 2024-08-13 | 22.24 | $22.57 | 394800 |
| 2024-08-12 | 22.15 | $22.62 | 414670 |
| 2024-08-09 | 22.04 | $22.22 | 322446 |
| 2024-08-08 | 22.03 | $22.19 | 336100 |
| 2024-08-07 | 22.03 | $21.72 | 398009 |
| 2024-08-06 | 22.18 | $21.84 | 552822 |
| 2024-08-05 | 22.33 | $22.03 | 850113 |
| 2024-08-02 | 22.46 | $22.60 | 828300 |
| 2024-08-01 | 22.43 | $22.61 | 474500 |
| 2024-07-31 | 22.40 | $22.79 | 531900 |
| 2024-07-30 | 22.30 | $22.35 | 371213 |
| 2024-07-29 | 22.33 | $22.09 | 293412 |
| 2024-07-26 | 22.44 | $22.11 | 214632 |
| 2024-07-25 | 22.57 | $21.90 | 470400 |
| 2024-07-24 | 22.80 | $22.41 | 275504 |
| 2024-07-23 | 22.91 | $22.56 | 227800 |
| 2024-07-22 | 23.00 | $22.52 | 334659 |
| 2024-07-19 | 23.12 | $22.50 | 271921 |
| 2024-07-18 | 23.26 | $22.93 | 556623 |
| 2024-07-17 | 23.30 | $23.22 | 452241 |
| 2024-07-16 | 23.25 | $23.60 | 440009 |
| 2024-07-15 | 23.06 | $23.15 | 310892 |
| 2024-07-12 | 22.96 | $23.14 | 302220 |
| 2024-07-11 | 22.85 | $23.31 | 633203 |
| 2024-07-10 | 22.65 | $22.86 | 402537 |
| 2024-07-09 | 22.55 | $22.77 | 264259 |
| 2024-07-08 | 22.46 | $22.73 | 328182 |
| 2024-07-05 | 22.35 | $23.05 | 503007 |
| 2024-07-03 | 22.12 | $22.61 | 379828 |
| 2024-07-02 | 21.98 | $22.21 | 187839 |
| 2024-07-01 | 21.93 | $22.17 | 326378 |
| 2024-06-28 | 21.90 | $22.05 | 409026 |
| 2024-06-27 | 21.89 | $22.00 | 337829 |
| 2024-06-26 | 21.90 | $21.78 | 354097 |
| 2024-06-25 | 21.98 | $21.87 | 445170 |
| 2024-06-24 | 22.06 | $22.15 | 371563 |
| 2024-06-21 | 22.07 | $22.09 | 510734 |
| 2024-06-20 | 22.10 | $22.58 | 659340 |
| 2024-06-18 | 21.98 | $22.11 | 343519 |
| 2024-06-17 | 21.99 | $22.02 | 259617 |
| 2024-06-14 | 22.03 | $22.15 | 374895 |
| 2024-06-13 | 22.04 | $21.80 | 366578 |
| 2024-06-12 | 22.16 | $22.07 | 434583 |
| 2024-06-11 | 22.23 | $21.99 | 333417 |
| 2024-06-10 | 22.34 | $22.08 | 286640 |
| 2024-06-07 | 22.44 | $21.77 | 764140 |
| 2024-06-06 | 22.67 | $22.90 | 599604 |
| 2024-06-05 | 22.58 | $22.40 | 479028 |
| 2024-06-04 | 22.63 | $22.12 | 364278 |
| 2024-06-03 | 22.78 | $22.56 | 294594 |
| 2024-05-31 | 22.82 | $22.37 | 470430 |
| 2024-05-30 | 22.93 | $22.64 | 390237 |
| 2024-05-29 | 22.96 | $22.85 | 392172 |
| 2024-05-28 | 22.93 | $23.02 | 422069 |
| 2024-05-24 | 22.84 | $22.43 | 274936 |
| 2024-05-23 | 22.91 | $22.38 | 471055 |
| 2024-05-22 | 22.99 | $22.82 | 662579 |
| 2024-05-21 | 22.96 | $23.43 | 950304 |
| 2024-05-20 | 22.71 | $23.37 | 904853 |
| 2024-05-17 | 22.42 | $23.21 | 967395 |
| 2024-05-16 | 22.12 | $22.46 | 320354 |
| 2024-05-15 | 21.98 | $22.56 | 542050 |
| 2024-05-14 | 21.78 | $22.07 | 489588 |
| 2024-05-13 | 21.68 | $21.87 | 339115 |
| 2024-05-10 | 21.63 | $22.04 | 402750 |
| 2024-05-09 | 21.51 | $21.98 | 432052 |
| 2024-05-08 | 21.39 | $21.42 | 581612 |
| 2024-05-07 | 21.42 | $21.50 | 361125 |
| 2024-05-06 | 21.43 | $21.66 | 385001 |
| 2024-05-03 | 21.39 | $21.19 | 419931 |
| 2024-05-02 | 21.49 | $21.28 | 298729 |
| 2024-05-01 | 21.58 | $21.25 | 596567 |
| 2024-04-30 | 21.71 | $21.09 | 840645 |
| 2024-04-29 | 21.91 | $21.60 | 279762 |
| 2024-04-26 | 21.99 | $21.64 | 450976 |
| 2024-04-25 | 22.06 | $21.66 | 386869 |
| 2024-04-24 | 22.15 | $21.50 | 338936 |
| 2024-04-23 | 22.29 | $21.54 | 488595 |
| 2024-04-22 | 22.45 | $21.54 | 874159 |
| 2024-04-19 | 22.63 | $22.38 | 433621 |
| 2024-04-18 | 22.57 | $22.23 | 615620 |
| 2024-04-17 | 22.54 | $22.22 | 678013 |
| 2024-04-16 | 22.49 | $22.27 | 730448 |
| 2024-04-15 | 22.40 | $22.39 | 2.3M |
| 2024-04-12 | 22.24 | $22.00 | 1.3M |
| 2024-04-11 | 22.16 | $22.33 | 691403 |
| 2024-04-10 | 21.94 | $21.82 | 885174 |
| 2024-04-09 | 21.82 | $22.08 | 660913 |
| 2024-04-08 | 21.58 | $21.92 | 534340 |
| 2024-04-05 | 21.33 | $21.74 | 540810 |
| 2024-04-04 | 21.07 | $21.28 | 1.0M |
| 2024-04-03 | 20.89 | $21.41 | 1.1M |
| 2024-04-02 | 20.63 | $21.05 | 854677 |
| 2024-04-01 | 20.41 | $20.52 | 417348 |
| 2024-03-28 | 20.31 | $20.34 | 508669 |
| 2024-03-27 | 20.23 | $20.07 | 350326 |
| 2024-03-26 | 20.22 | $19.90 | 318756 |
| 2024-03-25 | 20.26 | $19.89 | 773533 |
| 2024-03-22 | 20.30 | $19.91 | 314617 |
| 2024-03-21 | 20.34 | $20.06 | 650321 |
| 2024-03-20 | 20.33 | $20.30 | 377623 |
| 2024-03-19 | 20.24 | $19.98 | 267333 |
| 2024-03-18 | 20.21 | $20.03 | 370656 |
| 2024-03-15 | 20.16 | $20.06 | 513562 |
| 2024-03-14 | 20.08 | $19.98 | 258914 |
| 2024-03-13 | 20.01 | $20.06 | 372322 |
| 2024-03-12 | 19.88 | $19.74 | 363700 |
| 2024-03-11 | 19.81 | $20.01 | 393868 |
| 2024-03-08 | 19.64 | $19.94 | 467265 |
| 2024-03-07 | 19.45 | $19.84 | 564507 |
| 2024-03-06 | 19.24 | $19.69 | 431737 |
| 2024-03-05 | 19.02 | $19.45 | 383985 |
| 2024-03-04 | 18.84 | $19.40 | 481738 |
| 2024-03-01 | 18.63 | $19.00 | 478856 |
| 2024-02-29 | 18.49 | $18.59 | 304951 |
| 2024-02-28 | 18.46 | $18.47 | 299306 |
| 2024-02-27 | 18.46 | $18.44 | 327828 |
| 2024-02-26 | 18.47 | $18.48 | 169328 |
| 2024-02-23 | 18.47 | $18.61 | 333792 |
| 2024-02-22 | 18.42 | $18.50 | 388806 |
| 2024-02-21 | 18.41 | $18.52 | 385528 |
| 2024-02-20 | 18.38 | $18.56 | 437685 |
| 2024-02-16 | 18.34 | $18.60 | 406447 |
| 2024-02-15 | 18.27 | $18.42 | 354898 |
| 2024-02-14 | 18.26 | $18.17 | 391729 |
| 2024-02-13 | 18.32 | $18.08 | 787519 |
| 2024-02-12 | 18.42 | $18.43 | 449143 |
| 2024-02-09 | 18.43 | $18.45 | 265768 |
| 2024-02-08 | 18.45 | $18.51 | 253526 |
| 2024-02-07 | 18.45 | $18.45 | 431494 |
| 2024-02-06 | 18.47 | $18.45 | 525758 |
| 2024-02-05 | 18.50 | $18.39 | 368821 |
| 2024-02-02 | 18.55 | $18.55 | 881759 |
| 2024-02-01 | 18.57 | $18.83 | 316853 |
| 2024-01-31 | 18.50 | $18.60 | 274691 |
| 2024-01-30 | 18.50 | $18.70 | 355876 |
| 2024-01-29 | 18.46 | $18.72 | 332861 |
| 2024-01-26 | 18.41 | $18.50 | 245395 |
| 2024-01-25 | 18.42 | $18.57 | 323712 |
| 2024-01-24 | 18.41 | $18.42 | 689504 |
| 2024-01-23 | 18.45 | $18.52 | 905741 |
| 2024-01-22 | 18.47 | $18.38 | 410885 |
| 2024-01-19 | 18.54 | $18.54 | 544573 |
| 2024-01-18 | 18.58 | $18.57 | 256852 |
| 2024-01-17 | 18.63 | $18.41 | 391726 |
| 2024-01-16 | 18.73 | $18.72 | 263877 |
| 2024-01-12 | 18.76 | $18.86 | 480424 |
| 2024-01-11 | 18.75 | $18.67 | 440055 |
| 2024-01-10 | 18.81 | $18.64 | 390592 |
| 2024-01-09 | 18.88 | $18.67 | 777389 |
| 2024-01-08 | 18.97 | $18.76 | 252831 |
| 2024-01-05 | 19.04 | $18.91 | 382078 |
| 2024-01-04 | 19.08 | $18.88 | 260800 |
| 2024-01-03 | 19.13 | $18.84 | 264950 |
| 2024-01-02 | 19.22 | $19.04 | 594350 |
| 2023-12-29 | 19.25 | $19.15 | 615327 |
| 2023-12-28 | 19.25 | $19.25 | 281592 |
| 2023-12-27 | 19.22 | $19.42 | 316309 |
| 2023-12-26 | 19.13 | $19.29 | 356192 |
| 2023-12-22 | 19.05 | $19.17 | 613005 |
| 2023-12-21 | 19.00 | $19.15 | 392031 |
| 2023-12-20 | 18.93 | $19.02 | 259742 |
| 2023-12-19 | 18.90 | $19.09 | 299170 |
| 2023-12-18 | 18.83 | $18.94 | 901275 |
| 2023-12-15 | 18.79 | $18.84 | 317211 |
| 2023-12-14 | 18.78 | $19.02 | 459905 |
| 2023-12-13 | 18.71 | $18.83 | 450827 |
| 2023-12-12 | 18.68 | $18.28 | 266945 |
| 2023-12-11 | 18.82 | $18.31 | 446723 |
| 2023-12-08 | 18.98 | $18.48 | 1.1M |
| 2023-12-07 | 19.12 | $18.83 | 282488 |
| 2023-12-06 | 19.17 | $18.83 | 340309 |
| 2023-12-05 | 19.23 | $18.87 | 638593 |
| 2023-12-04 | 19.29 | $18.99 | 1.1M |
| 2023-12-01 | 19.32 | $19.58 | 649200 |
| 2023-11-30 | 19.16 | $19.30 | 515702 |
| 2023-11-29 | 19.05 | $19.26 | 378393 |
| 2023-11-28 | 18.92 | $19.28 | 595451 |
| 2023-11-27 | 18.76 | $18.99 | 327145 |
| 2023-11-24 | 18.65 | $18.82 | 148506 |
| 2023-11-22 | 18.56 | $18.55 | 318669 |
| 2023-11-21 | 18.55 | $18.67 | 363858 |
| 2023-11-20 | 18.48 | $18.49 | 187869 |
| 2023-11-17 | 18.46 | $18.58 | 231448 |
| 2023-11-16 | 18.41 | $18.58 | 603342 |
| 2023-11-15 | 18.34 | $18.34 | 454453 |
| 2023-11-14 | 18.33 | $18.33 | 397238 |
| 2023-11-13 | 18.32 | $18.02 | 256255 |
| 2023-11-10 | 18.40 | $17.98 | 355320 |
| 2023-11-09 | 18.52 | $18.23 | 356492 |
| 2023-11-08 | 18.57 | $18.15 | 481864 |
| 2023-11-07 | 18.67 | $18.28 | 707385 |
| 2023-11-06 | 18.73 | $18.55 | 260169 |
| 2023-11-03 | 18.73 | $18.61 | 542539 |
| 2023-11-02 | 18.69 | $18.52 | 314907 |
| 2023-11-01 | 18.67 | $18.47 | 338364 |
| 2023-10-31 | 18.66 | $18.46 | 350784 |
| 2023-10-30 | 18.64 | $18.66 | 376583 |
| 2023-10-27 | 18.55 | $18.69 | 456923 |
| 2023-10-26 | 18.43 | $18.36 | 285981 |
| 2023-10-25 | 18.38 | $18.41 | 815904 |
| 2023-10-24 | 18.29 | $18.25 | 526488 |
| 2023-10-23 | 18.24 | $18.39 | 467759 |
| 2023-10-20 | 18.12 | $18.66 | 1.4M |
| 2023-10-19 | 17.90 | $18.31 | 250768 |
| 2023-10-18 | 17.73 | $18.15 | 353381 |
| 2023-10-17 | 17.57 | $17.98 | 215006 |
| 2023-10-16 | 17.43 | $17.85 | 204125 |
| 2023-10-13 | 17.30 | $17.94 | 458459 |
| 2023-10-12 | 17.12 | $17.39 | 272171 |
| 2023-10-11 | 17.08 | $17.42 | 500972 |
| 2023-10-10 | 17.03 | $17.32 | 535284 |
| 2023-10-09 | 17.00 | $17.44 | 625968 |
| 2023-10-06 | 16.93 | $17.06 | 675204 |
| 2023-10-05 | 16.97 | $16.83 | 355118 |
| 2023-10-04 | 17.10 | $16.88 | 514732 |
| 2023-10-03 | 17.24 | $16.92 | 649258 |
| 2023-10-02 | 17.42 | $16.95 | 641908 |
| 2023-09-29 | 17.62 | $17.32 | 632988 |
| 2023-09-28 | 17.75 | $17.55 | 393617 |
| 2023-09-27 | 17.84 | $17.57 | 500928 |
| 2023-09-26 | 17.95 | $17.79 | 296830 |
| 2023-09-25 | 18.01 | $17.92 | 348016 |
| 2023-09-22 | 18.04 | $18.12 | 446803 |
| 2023-09-21 | 18.02 | $18.02 | 475216 |
| 2023-09-20 | 18.02 | $18.13 | 297381 |
| 2023-09-19 | 17.99 | $18.09 | 167442 |
| 2023-09-18 | 17.97 | $18.13 | 319169 |
| 2023-09-15 | 17.93 | $17.97 | 340051 |
| 2023-09-14 | 17.94 | $17.82 | 367017 |
| 2023-09-13 | 17.99 | $17.85 | 283885 |
| 2023-09-12 | 18.05 | $17.88 | 424239 |
| 2023-09-11 | 18.12 | $17.99 | 750233 |
| 2023-09-08 | 18.16 | $17.93 | 219486 |
| 2023-09-07 | 18.23 | $17.95 | 152151 |
| 2023-09-06 | 18.32 | $18.00 | 500237 |
| 2023-09-05 | 18.40 | $18.20 | 314322 |
| 2023-09-01 | 18.43 | $18.41 | 338936 |
| 2023-08-31 | 18.41 | $18.53 | 362993 |
| 2023-08-30 | 18.34 | $18.60 | 271491 |
| 2023-08-29 | 18.23 | $18.62 | 450049 |
| 2023-08-28 | 18.09 | $18.33 | 543488 |
| 2023-08-25 | 18.01 | $18.27 | 296574 |
| 2023-08-24 | 17.93 | $18.27 | 422223 |
| 2023-08-23 | 17.84 | $18.30 | 364565 |
| 2023-08-22 | 17.72 | $17.97 | 443965 |
| 2023-08-21 | 17.69 | $17.93 | 325454 |
| 2023-08-18 | 17.66 | $17.76 | 382073 |
| 2023-08-17 | 17.68 | $17.70 | 252178 |
| 2023-08-16 | 17.74 | $17.66 | 489973 |
| 2023-08-15 | 17.82 | $17.70 | 824842 |
| 2023-08-14 | 17.90 | $17.77 | 563456 |
| 2023-08-11 | 17.99 | $17.83 | 305422 |
| 2023-08-10 | 18.09 | $17.90 | 319676 |
| 2023-08-09 | 18.18 | $17.94 | 300507 |
| 2023-08-08 | 18.28 | $18.01 | 275959 |
| 2023-08-07 | 18.38 | $18.14 | 321911 |
| 2023-08-04 | 18.47 | $18.25 | 610241 |
| 2023-08-03 | 18.54 | $18.25 | 466041 |
| 2023-08-02 | 18.62 | $18.28 | 435285 |
| 2023-08-01 | 18.71 | $18.42 | 455210 |
| 2023-07-31 | 18.77 | $18.70 | 497907 |
| 2023-07-28 | 18.76 | $18.56 | 290968 |
| 2023-07-27 | 18.79 | $18.41 | 525671 |
| 2023-07-26 | 18.86 | $18.92 | 453401 |
| 2023-07-25 | 18.79 | $18.79 | 783476 |
| 2023-07-24 | 18.74 | $18.57 | 641518 |
| 2023-07-21 | 18.75 | $18.66 | 264266 |
| 2023-07-20 | 18.73 | $18.74 | 424114 |
| 2023-07-19 | 18.67 | $18.93 | 427335 |
| 2023-07-18 | 18.54 | $18.86 | 658651 |
| 2023-07-17 | 18.40 | $18.67 | 284924 |
| 2023-07-14 | 18.29 | $18.64 | 259759 |
| 2023-07-13 | 18.17 | $18.60 | 376994 |
| 2023-07-12 | 18.03 | $18.45 | 558726 |
| 2023-07-11 | 17.91 | $18.03 | 532692 |
| 2023-07-10 | 17.90 | $18.05 | 469533 |
| 2023-07-07 | 17.88 | $18.03 | 465636 |
| 2023-07-06 | 17.87 | $17.88 | 518682 |
| 2023-07-05 | 17.91 | $18.10 | 296112 |
| 2023-07-03 | 17.89 | $18.09 | 242499 |
| 2023-06-30 | 17.88 | $18.02 | 200184 |
| 2023-06-29 | 17.89 | $17.90 | 407947 |
| 2023-06-28 | 17.94 | $17.95 | 312403 |
| 2023-06-27 | 17.99 | $18.05 | 260298 |
| 2023-06-26 | 18.02 | $18.07 | 234299 |
| 2023-06-23 | 18.07 | $17.93 | 275209 |
| 2023-06-22 | 18.16 | $17.87 | 498933 |
| 2023-06-21 | 18.31 | $18.10 | 452366 |
| 2023-06-20 | 18.41 | $18.23 | 606415 |
| 2023-06-16 | 18.50 | $18.66 | 179043 |
| 2023-06-15 | 18.47 | $18.57 | 268301 |
| 2023-06-14 | 18.47 | $18.53 | 308081 |
| 2023-06-13 | 18.48 | $18.44 | 511635 |
| 2023-06-12 | 18.53 | $18.68 | 214658 |
| 2023-06-09 | 18.51 | $18.76 | 296065 |
| 2023-06-08 | 18.47 | $18.81 | 260785 |
| 2023-06-07 | 18.40 | $18.44 | 248547 |
| 2023-06-06 | 18.44 | $18.62 | 188391 |
| 2023-06-05 | 18.44 | $18.64 | 247175 |
| 2023-06-02 | 18.43 | $18.63 | 295049 |
| 2023-06-01 | 18.43 | $18.87 | 374127 |
| 2023-05-31 | 18.36 | $18.63 | 298624 |
| 2023-05-30 | 18.36 | $18.55 | 330023 |
| 2023-05-26 | 18.38 | $18.44 | 253907 |
| 2023-05-25 | 18.45 | $18.26 | 467585 |
| 2023-05-24 | 18.59 | $18.49 | 295146 |
| 2023-05-23 | 18.70 | $18.68 | 330903 |
| 2023-05-22 | 18.78 | $18.70 | 251013 |
| 2023-05-19 | 18.87 | $18.78 | 326408 |
| 2023-05-18 | 18.96 | $18.55 | 467519 |
| 2023-05-17 | 19.14 | $18.81 | 463292 |
| 2023-05-16 | 19.28 | $18.91 | 573629 |
| 2023-05-15 | 19.42 | $19.26 | 337388 |
| 2023-05-12 | 19.49 | $19.18 | 272479 |
| 2023-05-11 | 19.59 | $19.22 | 436802 |
| 2023-05-10 | 19.70 | $19.69 | 453015 |
| 2023-05-09 | 19.68 | $19.74 | 313548 |
| 2023-05-08 | 19.63 | $19.67 | 299239 |
| 2023-05-05 | 19.60 | $19.67 | 956686 |
| 2023-05-04 | 19.56 | $19.83 | 911362 |
| 2023-05-03 | 19.45 | $19.68 | 499381 |
| 2023-05-02 | 19.37 | $19.52 | 401666 |
| 2023-05-01 | 19.32 | $19.10 | 695739 |
| 2023-04-28 | 19.39 | $19.17 | 1.2M |
| 2023-04-27 | 19.45 | $19.22 | 353782 |
| 2023-04-26 | 19.51 | $19.22 | 295044 |
| 2023-04-25 | 19.57 | $19.32 | 328332 |
| 2023-04-24 | 19.61 | $19.26 | 259862 |
| 2023-04-21 | 19.68 | $19.25 | 299368 |
| 2023-04-20 | 19.76 | $19.43 | 340553 |
| 2023-04-19 | 19.79 | $19.35 | 586565 |
| 2023-04-18 | 19.85 | $19.47 | 334635 |
| 2023-04-17 | 19.87 | $19.39 | 353284 |
| 2023-04-14 | 19.91 | $19.55 | 398556 |
| 2023-04-13 | 19.91 | $19.91 | 1.2M |
| 2023-04-12 | 19.78 | $19.81 | 1.1M |
| 2023-04-11 | 19.64 | $19.48 | 522030 |
| 2023-04-10 | 19.57 | $19.32 | 393054 |
| 2023-04-06 | 19.52 | $19.40 | 635685 |
| 2023-04-05 | 19.43 | $19.50 | 551638 |
| 2023-04-04 | 19.28 | $19.50 | 752901 |
| 2023-04-03 | 19.09 | $18.97 | 508715 |
| 2023-03-31 | 19.01 | $18.91 | 473743 |
| 2023-03-30 | 18.93 | $18.91 | 554663 |
| 2023-03-29 | 18.82 | $18.62 | 566261 |
| 2023-03-28 | 18.78 | $18.69 | 622449 |
| 2023-03-27 | 18.69 | $18.48 | 580482 |
| 2023-03-24 | 18.64 | $18.71 | 603261 |
| 2023-03-23 | 18.50 | $18.85 | 565652 |
| 2023-03-22 | 18.28 | $18.58 | 828939 |
| 2023-03-21 | 18.10 | $18.27 | 773219 |
| 2023-03-20 | 17.96 | $18.60 | 1.1M |
| 2023-03-17 | 17.69 | $18.48 | 1.7M |
| 2023-03-16 | 17.39 | $17.81 | 478391 |
| 2023-03-15 | 17.24 | $17.79 | 1.2M |
| 2023-03-14 | 17.06 | $17.61 | 767918 |
| 2023-03-13 | 16.91 | $17.71 | 933246 |
| 2023-03-10 | 16.69 | $17.09 | 582664 |
| 2023-03-09 | 16.63 | $16.70 | 352110 |
| 2023-03-08 | 16.68 | $16.60 | 472280 |
| 2023-03-07 | 16.77 | $16.65 | 892123 |
| 2023-03-06 | 16.88 | $17.13 | 285081 |
| 2023-03-03 | 16.87 | $17.29 | 256622 |
| 2023-03-02 | 16.81 | $17.07 | 286942 |
| 2023-03-01 | 16.81 | $17.07 | 419693 |
| 2023-02-28 | 16.82 | $17.00 | 448158 |
| 2023-02-27 | 16.86 | $16.88 | 368532 |
| 2023-02-24 | 16.95 | $16.92 | 513087 |
| 2023-02-23 | 17.06 | $17.09 | 202286 |
| 2023-02-22 | 17.14 | $17.16 | 284215 |
| 2023-02-21 | 17.22 | $17.32 | 482570 |
| 2023-02-17 | 17.28 | $17.35 | 801549 |
| 2023-02-16 | 17.34 | $17.29 | 298294 |
| 2023-02-15 | 17.44 | $17.32 | 293134 |
| 2023-02-14 | 17.56 | $17.53 | 377368 |
| 2023-02-13 | 17.65 | $17.52 | 282976 |
| 2023-02-10 | 17.76 | $17.61 | 779768 |
| 2023-02-09 | 17.87 | $17.66 | 493500 |
| 2023-02-08 | 17.99 | $17.86 | 254533 |
| 2023-02-07 | 18.08 | $17.82 | 788055 |
| 2023-02-06 | 18.20 | $17.79 | 270710 |
| 2023-02-03 | 18.35 | $17.78 | 890203 |
| 2023-02-02 | 18.55 | $18.30 | 371783 |
| 2023-02-01 | 18.62 | $18.69 | 411017 |
| 2023-01-31 | 18.57 | $18.46 | 245926 |
| 2023-01-30 | 18.59 | $18.37 | 434083 |
| 2023-01-27 | 18.64 | $18.42 | 527159 |
| 2023-01-26 | 18.68 | $18.53 | 515763 |
| 2023-01-25 | 18.69 | $18.70 | 342565 |
| 2023-01-24 | 18.65 | $18.66 | 301855 |
| 2023-01-23 | 18.61 | $18.52 | 385771 |
| 2023-01-20 | 18.59 | $18.56 | 307221 |
| 2023-01-19 | 18.56 | $18.59 | 349751 |
| 2023-01-18 | 18.50 | $18.35 | 392345 |
| 2023-01-17 | 18.50 | $18.50 | 266300 |
| 2023-01-13 | 18.46 | $18.73 | 363836 |
| 2023-01-12 | 18.32 | $18.50 | 469745 |
| 2023-01-11 | 18.23 | $18.19 | 661037 |
| 2023-01-10 | 18.21 | $18.29 | 304320 |
| 2023-01-09 | 18.15 | $18.21 | 420942 |
| 2023-01-06 | 18.09 | $18.22 | 379954 |
| 2023-01-05 | 18.02 | $17.87 | 788476 |
| 2023-01-04 | 18.04 | $18.08 | 422413 |
| 2023-01-03 | 18.00 | $18.00 | 794018 |
| 2022-12-30 | 17.97 | $17.93 | 524056 |
| 2022-12-29 | 17.95 | $17.86 | 593194 |
| 2022-12-28 | 17.95 | $17.76 | 633261 |
| 2022-12-27 | 17.97 | $17.97 | 455039 |
| 2022-12-23 | 17.93 | $17.82 | 392632 |
| 2022-12-22 | 17.92 | $17.74 | 671406 |
| 2022-12-21 | 17.93 | $18.11 | 618147 |
| 2022-12-20 | 17.82 | $18.10 | 808315 |
| 2022-12-19 | 17.69 | $17.42 | 392183 |
| 2022-12-16 | 17.74 | $17.46 | 421800 |
| 2022-12-15 | 17.78 | $17.38 | 705136 |
| 2022-12-14 | 17.85 | $17.86 | 411987 |
| 2022-12-13 | 17.78 | $17.97 | 761243 |
| 2022-12-12 | 17.65 | $17.51 | 336113 |
| 2022-12-09 | 17.64 | $17.70 | 550143 |
| 2022-12-08 | 17.56 | $17.57 | 559698 |
| 2022-12-07 | 17.49 | $17.42 | 749676 |
| 2022-12-06 | 17.45 | $17.15 | 410907 |
| 2022-12-05 | 17.49 | $17.19 | 332796 |
| 2022-12-02 | 17.52 | $17.60 | 520882 |
| 2022-12-01 | 17.41 | $17.60 | 851418 |
| 2022-11-30 | 17.28 | $17.33 | 1.3M |
| 2022-11-29 | 17.19 | $17.06 | 337857 |
| 2022-11-28 | 17.17 | $16.85 | 278034 |
| 2022-11-25 | 17.21 | $17.07 | 188098 |
| 2022-11-23 | 17.18 | $17.08 | 542823 |
| 2022-11-22 | 17.13 | $16.87 | 328672 |
| 2022-11-21 | 17.13 | $16.73 | 340885 |
| 2022-11-18 | 17.17 | $16.82 | 292288 |
| 2022-11-17 | 17.18 | $16.90 | 350782 |
| 2022-11-16 | 17.16 | $17.08 | 298232 |
| 2022-11-15 | 17.08 | $17.14 | 253000 |
| 2022-11-14 | 16.94 | $17.24 | 487175 |
| 2022-11-11 | 16.74 | $17.10 | 340878 |
| 2022-11-10 | 16.54 | $17.07 | 603004 |
| 2022-11-09 | 16.29 | $16.51 | 238791 |
| 2022-11-08 | 16.17 | $16.69 | 712413 |
| 2022-11-07 | 15.96 | $16.29 | 729856 |
| 2022-11-04 | 15.82 | $16.32 | 852148 |
| 2022-11-03 | 15.65 | $15.60 | 271885 |
| 2022-11-02 | 15.66 | $15.60 | 394481 |
| 2022-11-01 | 15.68 | $15.79 | 565369 |
| 2022-10-31 | 15.64 | $15.48 | 586054 |
| 2022-10-28 | 15.70 | $15.58 | 820523 |
| 2022-10-27 | 15.73 | $15.81 | 608937 |
| 2022-10-26 | 15.70 | $15.94 | 442894 |
| 2022-10-25 | 15.62 | $15.82 | 329019 |
| 2022-10-24 | 15.57 | $15.70 | 508176 |
| 2022-10-21 | 15.53 | $15.80 | 330274 |
| 2022-10-20 | 15.47 | $15.37 | 591617 |
| 2022-10-19 | 15.52 | $15.36 | 393384 |
| 2022-10-18 | 15.59 | $15.55 | 1.6M |
| 2022-10-17 | 15.62 | $15.38 | 298986 |
| 2022-10-14 | 15.71 | $15.22 | 350177 |
| 2022-10-13 | 15.88 | $15.56 | 341172 |
| 2022-10-12 | 15.96 | $15.68 | 343266 |
| 2022-10-11 | 16.03 | $15.70 | 354424 |
| 2022-10-10 | 16.11 | $15.85 | 216495 |
| 2022-10-07 | 16.15 | $16.15 | 750039 |
| 2022-10-06 | 16.11 | $16.39 | 343540 |
| 2022-10-05 | 15.98 | $16.36 | 333693 |
| 2022-10-04 | 15.83 | $16.50 | 381789 |
| 2022-10-03 | 15.60 | $16.27 | 817522 |
| 2022-09-30 | 15.40 | $15.57 | 367141 |
| 2022-09-29 | 15.37 | $15.46 | 535930 |
| 2022-09-28 | 15.38 | $15.53 | 368646 |
| 2022-09-27 | 15.37 | $15.13 | 571058 |
| 2022-09-26 | 15.48 | $15.16 | 637651 |
| 2022-09-23 | 15.62 | $15.49 | 951058 |
| 2022-09-22 | 15.68 | $15.81 | 507363 |
| 2022-09-21 | 15.66 | $15.75 | 365725 |
| 2022-09-20 | 15.65 | $15.60 | 514261 |
| 2022-09-19 | 15.70 | $15.74 | 340574 |
| 2022-09-16 | 15.71 | $15.78 | 742314 |
| 2022-09-15 | 15.71 | $15.59 | 1.2M |
| 2022-09-14 | 15.78 | $15.98 | 468124 |
| 2022-09-13 | 15.74 | $15.92 | 494336 |
| 2022-09-12 | 15.71 | $16.13 | 500641 |
| 2022-09-09 | 15.61 | $15.85 | 306756 |
| 2022-09-08 | 15.59 | $15.74 | 234114 |
| 2022-09-07 | 15.59 | $15.75 | 440077 |
| 2022-09-06 | 15.60 | $15.55 | 355253 |
| 2022-09-02 | 15.69 | $15.61 | 455284 |
| 2022-09-01 | 15.77 | $15.45 | 1.2M |
| 2022-08-31 | 15.93 | $15.62 | 435716 |
| 2022-08-30 | 16.07 | $15.81 | 568804 |
| 2022-08-29 | 16.19 | $16.02 | 646367 |
| 2022-08-26 | 16.26 | $16.01 | 545048 |
| 2022-08-25 | 16.36 | $16.28 | 428818 |
| 2022-08-24 | 16.39 | $16.29 | 217291 |
| 2022-08-23 | 16.43 | $16.22 | 250999 |
| 2022-08-22 | 16.50 | $16.12 | 409265 |
| 2022-08-19 | 16.62 | $16.17 | 689768 |
| 2022-08-18 | 16.75 | $16.38 | 491601 |
| 2022-08-17 | 16.83 | $16.47 | 682195 |
| 2022-08-16 | 16.91 | $16.60 | 588190 |
| 2022-08-15 | 16.95 | $16.72 | 260672 |
| 2022-08-12 | 16.97 | $17.02 | 316882 |
| 2022-08-11 | 16.89 | $16.74 | 237476 |
| 2022-08-10 | 16.88 | $16.89 | 322031 |
| 2022-08-09 | 16.81 | $16.90 | 318896 |
| 2022-08-08 | 16.72 | $16.89 | 416505 |
| 2022-08-05 | 16.62 | $16.63 | 231288 |
| 2022-08-04 | 16.58 | $16.83 | 332701 |
| 2022-08-03 | 16.46 | $16.57 | 354856 |
| 2022-08-02 | 16.39 | $16.57 | 302067 |
| 2022-08-01 | 16.32 | $16.76 | 297689 |
| 2022-07-29 | 16.16 | $16.73 | 473488 |
| 2022-07-28 | 15.99 | $16.58 | 402369 |
| 2022-07-27 | 15.82 | $16.19 | 586601 |
| 2022-07-26 | 15.75 | $15.99 | 481684 |
| 2022-07-25 | 15.73 | $15.98 | 309139 |
| 2022-07-22 | 15.72 | $16.01 | 302944 |
| 2022-07-21 | 15.70 | $16.13 | 737187 |
| 2022-07-20 | 15.64 | $15.90 | 648280 |
| 2022-07-19 | 15.65 | $15.87 | 327158 |
| 2022-07-18 | 15.69 | $15.80 | 567018 |
| 2022-07-15 | 15.76 | $15.77 | 462899 |
| 2022-07-14 | 15.86 | $15.72 | 982193 |
| 2022-07-13 | 16.02 | $16.21 | 463687 |
| 2022-07-12 | 16.05 | $16.08 | 528661 |
| 2022-07-11 | 16.15 | $16.11 | 490921 |
| 2022-07-08 | 16.27 | $16.20 | 535590 |
| 2022-07-07 | 16.39 | $16.18 | 637675 |
| 2022-07-06 | 16.54 | $16.08 | 1.5M |
| 2022-07-05 | 16.78 | $16.24 | 1.1M |
| 2022-07-01 | 17.01 | $16.68 | 551729 |
| 2022-06-30 | 17.17 | $16.82 | 906075 |
| 2022-06-29 | 17.31 | $17.11 | 300625 |
| 2022-06-28 | 17.40 | $17.15 | 508864 |
| 2022-06-27 | 17.50 | $17.29 | 400315 |
| 2022-06-24 | 17.57 | $17.38 | 268278 |
| 2022-06-23 | 17.64 | $17.40 | 416639 |
| 2022-06-22 | 17.71 | $17.67 | 242548 |
| 2022-06-21 | 17.72 | $17.67 | 290161 |
| 2022-06-17 | 17.72 | $17.71 | 324361 |
| 2022-06-16 | 17.71 | $17.85 | 443878 |
| 2022-06-15 | 17.66 | $17.62 | 819996 |
| 2022-06-14 | 17.67 | $17.28 | 990163 |
| 2022-06-13 | 17.79 | $17.48 | 639055 |
| 2022-06-10 | 17.87 | $18.07 | 357867 |
| 2022-06-09 | 17.79 | $17.85 | 462468 |
| 2022-06-08 | 17.75 | $17.93 | 380591 |
| 2022-06-07 | 17.69 | $17.98 | 1.0M |
| 2022-06-06 | 17.59 | $17.71 | 463976 |
| 2022-06-03 | 17.56 | $17.65 | 274480 |
| 2022-06-02 | 17.54 | $17.89 | 316718 |
| 2022-06-01 | 17.45 | $17.60 | 319233 |
| 2022-05-31 | 17.43 | $17.40 | 778591 |
| 2022-05-27 | 17.47 | $17.77 | 391616 |
| 2022-05-26 | 17.41 | $17.70 | 455868 |
| 2022-05-25 | 17.36 | $17.79 | 703912 |
| 2022-05-24 | 17.28 | $17.85 | 411854 |
| 2022-05-23 | 17.17 | $17.67 | 253958 |
| 2022-05-20 | 17.10 | $17.57 | 274119 |
| 2022-05-19 | 17.05 | $17.64 | 467738 |
| 2022-05-18 | 16.98 | $17.28 | 570101 |
| 2022-05-17 | 17.02 | $17.30 | 330578 |
| 2022-05-16 | 17.07 | $17.36 | 436545 |
| 2022-05-13 | 17.12 | $17.11 | 705331 |
| 2022-05-12 | 17.28 | $17.15 | 703589 |
| 2022-05-11 | 17.46 | $17.54 | 466265 |
| 2022-05-10 | 17.57 | $17.38 | 907437 |
| 2022-05-09 | 17.77 | $17.65 | 780242 |
| 2022-05-06 | 17.93 | $18.04 | 639947 |
| 2022-05-05 | 18.01 | $18.04 | 594123 |
| 2022-05-04 | 18.12 | $18.21 | 511542 |
| 2022-05-03 | 18.20 | $18.04 | 525885 |
| 2022-05-02 | 18.36 | $17.99 | 1.6M |
| 2022-04-29 | 18.58 | $18.43 | 595236 |
| 2022-04-28 | 18.72 | $18.43 | 1.1M |
| 2022-04-27 | 18.89 | $18.41 | 513146 |
| 2022-04-26 | 19.11 | $18.63 | 624837 |
| 2022-04-25 | 19.30 | $18.71 | 729694 |
| 2022-04-22 | 19.52 | $19.13 | 665633 |
| 2022-04-21 | 19.65 | $19.39 | 937447 |
| 2022-04-20 | 19.72 | $19.65 | 507675 |
| 2022-04-19 | 19.72 | $19.52 | 1.4M |
| 2022-04-18 | 19.77 | $19.90 | 562859 |
| 2022-04-14 | 19.70 | $19.88 | 541470 |
| 2022-04-13 | 19.62 | $19.97 | 420003 |
| 2022-04-12 | 19.50 | $19.83 | 808289 |
| 2022-04-11 | 19.39 | $19.61 | 656141 |
| 2022-04-08 | 19.32 | $19.48 | 441583 |
| 2022-04-07 | 19.28 | $19.32 | 413750 |
| 2022-04-06 | 19.28 | $19.25 | 780448 |
| 2022-04-05 | 19.31 | $19.13 | 1.1M |
| 2022-04-04 | 19.37 | $19.33 | 436295 |
| 2022-04-01 | 19.39 | $19.33 | 541036 |
| 2022-03-31 | 19.41 | $19.38 | 525196 |
| 2022-03-30 | 19.42 | $19.21 | 668063 |
| 2022-03-29 | 19.48 | $19.22 | 597444 |
| 2022-03-28 | 19.55 | $19.13 | 858710 |
| 2022-03-25 | 19.66 | $19.78 | 1.2M |
| 2022-03-24 | 19.59 | $19.69 | 726607 |
| 2022-03-23 | 19.52 | $19.45 | 927567 |
| 2022-03-22 | 19.51 | $19.09 | 673746 |
| 2022-03-21 | 19.61 | $19.34 | 534639 |
| 2022-03-18 | 19.64 | $19.16 | 580513 |
| 2022-03-17 | 19.74 | $19.36 | 827841 |
| 2022-03-16 | 19.78 | $19.33 | 1.2M |
| 2022-03-15 | 19.84 | $19.17 | 994015 |
| 2022-03-14 | 19.96 | $19.40 | 669177 |
| 2022-03-11 | 20.01 | $19.79 | 693657 |
| 2022-03-10 | 19.95 | $19.85 | 814879 |
| 2022-03-09 | 19.84 | $19.75 | 1.1M |
| 2022-03-08 | 19.73 | $20.34 | 2.9M |
| 2022-03-07 | 19.40 | $19.80 | 2.0M |
| 2022-03-04 | 19.16 | $19.41 | 1.3M |
| 2022-03-03 | 18.98 | $19.03 | 561380 |
| 2022-03-02 | 18.88 | $18.95 | 782195 |
| 2022-03-01 | 18.77 | $19.10 | 1.1M |
| 2022-02-28 | 18.59 | $18.64 | 673451 |
| 2022-02-25 | 18.51 | $18.39 | 545872 |
| 2022-02-24 | 18.49 | $18.44 | 1.2M |
| 2022-02-23 | 18.44 | $18.66 | 1.3M |
| 2022-02-22 | 18.30 | $18.39 | 1.2M |
| 2022-02-18 | 18.22 | $18.36 | 273613 |
| 2022-02-17 | 18.12 | $18.40 | 703822 |
| 2022-02-16 | 17.99 | $18.13 | 510717 |
| 2022-02-15 | 17.91 | $17.97 | 514303 |
| 2022-02-14 | 17.87 | $18.21 | 595206 |
| 2022-02-11 | 17.74 | $18.08 | 900406 |
| 2022-02-10 | 17.62 | $17.71 | 498017 |
| 2022-02-09 | 17.59 | $17.76 | 348422 |
| 2022-02-08 | 17.54 | $17.74 | 351666 |
| 2022-02-07 | 17.48 | $17.63 | 671092 |
| 2022-02-04 | 17.45 | $17.42 | 551957 |
| 2022-02-03 | 17.47 | $17.33 | 468977 |
| 2022-02-02 | 17.54 | $17.42 | 882610 |
| 2022-02-01 | 17.58 | $17.45 | 435582 |
| 2022-01-31 | 17.63 | $17.34 | 447375 |
| 2022-01-28 | 17.73 | $17.24 | 604924 |
| 2022-01-27 | 17.88 | $17.37 | 927599 |
| 2022-01-26 | 18.02 | $17.75 | 560126 |
| 2022-01-25 | 18.06 | $18.12 | 386645 |
| 2022-01-24 | 18.00 | $18.12 | 751248 |
| 2022-01-21 | 17.92 | $18.03 | 540030 |
| 2022-01-20 | 17.84 | $18.11 | 747128 |
| 2022-01-19 | 17.72 | $18.05 | 1.2M |
| 2022-01-18 | 17.60 | $17.67 | 663986 |
| 2022-01-14 | 17.57 | $17.54 | 1.5M |
| 2022-01-13 | 17.57 | $17.64 | 602858 |
| 2022-01-12 | 17.54 | $17.66 | 421169 |
| 2022-01-11 | 17.49 | $17.56 | 323468 |
| 2022-01-10 | 17.47 | $17.30 | 654047 |
| 2022-01-07 | 17.52 | $17.33 | 419547 |
| 2022-01-06 | 17.58 | $17.34 | 362508 |
| 2022-01-05 | 17.65 | $17.55 | 266472 |
| 2022-01-04 | 17.67 | $17.65 | 366143 |
| 2022-01-03 | 17.65 | $17.55 | 463263 |
| 2021-12-31 | 17.67 | $17.74 | 528957 |
| 2021-12-30 | 17.62 | $17.70 | 664777 |
| 2021-12-29 | 17.58 | $17.57 | 642522 |
| 2021-12-28 | 17.57 | $17.70 | 582217 |
| 2021-12-27 | 17.52 | $17.81 | 375922 |
| 2021-12-23 | 17.42 | $17.77 | 403168 |
| 2021-12-22 | 17.31 | $17.72 | 475210 |
| 2021-12-21 | 17.20 | $17.50 | 402543 |
| 2021-12-20 | 17.13 | $17.54 | 1.4M |
| 2021-12-17 | 17.04 | $17.41 | 790951 |
| 2021-12-16 | 16.97 | $17.38 | 591342 |
| 2021-12-15 | 16.90 | $17.09 | 491230 |
| 2021-12-14 | 16.92 | $16.94 | 1.1M |
| 2021-12-13 | 16.99 | $17.19 | 254898 |
| 2021-12-10 | 17.00 | $17.13 | 348765 |
| 2021-12-09 | 17.04 | $17.04 | 408222 |
| 2021-12-08 | 17.13 | $17.30 | 518505 |
| 2021-12-07 | 17.15 | $17.23 | 432031 |
| 2021-12-06 | 17.21 | $17.15 | 801307 |
| 2021-12-03 | 17.31 | $17.24 | 496961 |
| 2021-12-02 | 17.41 | $17.10 | 2.9M |
| 2021-12-01 | 17.58 | $17.21 | 643360 |
| 2021-11-30 | 17.76 | $17.43 | 397353 |
| 2021-11-29 | 17.91 | $17.57 | 566011 |
| 2021-11-26 | 18.05 | $17.61 | 325629 |
| 2021-11-24 | 18.21 | $17.75 | 502341 |
| 2021-11-23 | 18.35 | $17.81 | 461876 |
| 2021-11-22 | 18.51 | $18.01 | 505096 |
| 2021-11-19 | 18.64 | $18.40 | 226784 |
| 2021-11-18 | 18.67 | $18.48 | 417793 |
| 2021-11-17 | 18.67 | $18.58 | 485584 |
| 2021-11-16 | 18.64 | $18.57 | 326256 |
| 2021-11-15 | 18.60 | $18.67 | 344993 |
| 2021-11-12 | 18.52 | $18.75 | 497613 |
| 2021-11-11 | 18.38 | $18.64 | 357048 |
| 2021-11-10 | 18.25 | $18.53 | 1.3M |
| 2021-11-09 | 18.13 | $18.19 | 488511 |
| 2021-11-08 | 18.08 | $18.12 | 502096 |
| 2021-11-05 | 18.04 | $18.04 | 339860 |
| 2021-11-04 | 18.01 | $17.78 | 445132 |
| 2021-11-03 | 18.07 | $17.66 | 725824 |
| 2021-11-02 | 18.16 | $17.86 | 279381 |
| 2021-11-01 | 18.22 | $18.00 | 642129 |
| 2021-10-29 | 18.23 | $18.07 | 333170 |
| 2021-10-28 | 18.23 | $18.18 | 256443 |
| 2021-10-27 | 18.18 | $18.15 | 353663 |
| 2021-10-26 | 18.13 | $18.25 | 2.0M |
| 2021-10-25 | 18.03 | $18.15 | 571642 |
| 2021-10-22 | 17.94 | $18.11 | 503208 |
| 2021-10-21 | 17.84 | $17.83 | 330944 |
| 2021-10-20 | 17.80 | $18.02 | 474602 |
| 2021-10-19 | 17.69 | $17.70 | 348352 |
| 2021-10-18 | 17.66 | $17.54 | 312705 |
| 2021-10-15 | 17.68 | $17.54 | 414113 |
| 2021-10-14 | 17.69 | $17.88 | 612276 |
| 2021-10-13 | 17.60 | $17.70 | 1.3M |
| 2021-10-12 | 17.54 | $17.64 | 417849 |
| 2021-10-11 | 17.49 | $17.54 | 308447 |
| 2021-10-08 | 17.46 | $17.58 | 465979 |
| 2021-10-07 | 17.40 | $17.70 | 823546 |
| 2021-10-06 | 17.30 | $17.65 | 623068 |
| 2021-10-05 | 17.20 | $17.52 | 503552 |
| 2021-10-04 | 17.12 | $17.44 | 400906 |
| 2021-10-01 | 17.04 | $17.20 | 223157 |
| 2021-09-30 | 17.03 | $17.13 | 275732 |
| 2021-09-29 | 17.04 | $16.82 | 619884 |
| 2021-09-28 | 17.15 | $17.08 | 492133 |
| 2021-09-27 | 17.22 | $17.28 | 300888 |
| 2021-09-24 | 17.23 | $17.20 | 412696 |
| 2021-09-23 | 17.28 | $17.18 | 406777 |
| 2021-09-22 | 17.35 | $17.37 | 277016 |
| 2021-09-21 | 17.37 | $17.35 | 383134 |
| 2021-09-20 | 17.41 | $17.20 | 728223 |
| 2021-09-17 | 17.51 | $17.08 | 549183 |
| 2021-09-16 | 17.66 | $17.31 | 516009 |
| 2021-09-15 | 17.79 | $17.74 | 218532 |
| 2021-09-14 | 17.80 | $17.76 | 353213 |
| 2021-09-13 | 17.81 | $17.67 | 291024 |
| 2021-09-10 | 17.85 | $17.66 | 364724 |
| 2021-09-09 | 17.91 | $17.88 | 349927 |
| 2021-09-08 | 17.90 | $17.79 | 291789 |
| 2021-09-07 | 17.93 | $17.88 | 376329 |
| 2021-09-03 | 17.93 | $18.23 | 349423 |
| 2021-09-02 | 17.82 | $17.83 | 373052 |
| 2021-09-01 | 17.81 | $17.93 | 344450 |
| 2021-08-31 | 17.77 | $17.95 | 285498 |
| 2021-08-30 | 17.72 | $17.98 | 410628 |
| 2021-08-27 | 17.65 | $18.07 | 415189 |
| 2021-08-26 | 17.54 | $17.64 | 388067 |
| 2021-08-25 | 17.55 | $17.74 | 338923 |
| 2021-08-24 | 17.53 | $17.81 | 291874 |
| 2021-08-23 | 17.48 | $17.82 | 387765 |
| 2021-08-20 | 17.43 | $17.46 | 513275 |
| 2021-08-19 | 17.49 | $17.55 | 295444 |
| 2021-08-18 | 17.53 | $17.61 | 397144 |
| 2021-08-17 | 17.57 | $17.70 | 401481 |
| 2021-08-16 | 17.60 | $17.89 | 373263 |
| 2021-08-13 | 17.58 | $17.75 | 488838 |
| 2021-08-12 | 17.61 | $17.30 | 830314 |
| 2021-08-11 | 17.79 | $17.65 | 486861 |
| 2021-08-10 | 17.90 | $17.37 | 823272 |
| 2021-08-09 | 18.13 | $17.46 | 1.2M |
| 2021-08-06 | 18.39 | $17.95 | 879610 |
| 2021-08-05 | 18.55 | $18.51 | 214345 |
| 2021-08-04 | 18.58 | $18.68 | 425041 |
| 2021-08-03 | 18.55 | $18.63 | 332277 |
| 2021-08-02 | 18.54 | $18.58 | 422682 |
| 2021-07-30 | 18.54 | $18.64 | 242409 |
| 2021-07-29 | 18.52 | $18.79 | 364954 |
| 2021-07-28 | 18.45 | $18.53 | 269084 |
| 2021-07-27 | 18.46 | $18.40 | 316764 |
| 2021-07-26 | 18.51 | $18.47 | 348777 |
| 2021-07-23 | 18.55 | $18.47 | 289472 |
| 2021-07-22 | 18.60 | $18.58 | 516208 |
| 2021-07-21 | 18.63 | $18.53 | 400483 |
| 2021-07-20 | 18.69 | $18.51 | 571830 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
38.93
2026-07-17
Close Price
$39.48
Vol: 562300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.36
Average
52.81
Maximum
82.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.93 | $39.48 | 562300 |
| 2026-07-16 | 36.98 | $39.01 | 649430 |
| 2026-07-15 | 39.62 | $40.04 | 478714 |
| 2026-07-14 | 40.36 | $40.32 | 536944 |
| 2026-07-13 | 38.07 | $39.74 | 733100 |
| 2026-07-10 | 41.58 | $41.08 | 907229 |
| 2026-07-09 | 41.58 | $41.08 | 344128 |
| 2026-07-08 | 39.44 | $40.51 | 924817 |
| 2026-07-07 | 41.12 | $41.18 | 478900 |
| 2026-07-06 | 43.10 | $41.94 | 519525 |
| 2026-07-02 | 40.93 | $41.33 | 655103 |
| 2026-07-01 | 37.24 | $40.34 | 503165 |
| 2026-06-30 | 36.82 | $40.23 | 515926 |
| 2026-06-29 | 35.57 | $39.89 | 535730 |
| 2026-06-26 | 36.62 | $40.41 | 994697 |
| 2026-06-25 | 34.45 | $39.80 | 1.1M |
| 2026-06-24 | 32.69 | $39.31 | 1.6M |
| 2026-06-23 | 36.51 | $41.32 | 856400 |
| 2026-06-22 | 39.77 | $42.80 | 961553 |
| 2026-06-18 | 40.91 | $43.29 | 702200 |
| 2026-06-17 | 41.85 | $43.69 | 1.1M |
| 2026-06-16 | 45.16 | $45.04 | 341800 |
| 2026-06-15 | 45.10 | $45.02 | 860442 |
| 2026-06-12 | 40.47 | $43.55 | 795200 |
| 2026-06-11 | 39.58 | $43.28 | 1.3M |
| 2026-06-10 | 33.10 | $41.44 | 1.2M |
| 2026-06-09 | 35.98 | $42.89 | 1.3M |
| 2026-06-08 | 38.64 | $44.09 | 1.4M |
| 2026-06-05 | 38.73 | $44.13 | 1.5M |
| 2026-06-04 | 45.62 | $46.85 | 516252 |
| 2026-06-03 | 43.80 | $46.33 | 677017 |
| 2026-06-02 | 46.11 | $47.15 | 450931 |
| 2026-06-01 | 45.41 | $46.94 | 976266 |
| 2026-05-29 | 47.41 | $47.66 | 409744 |
| 2026-05-28 | 46.26 | $47.29 | 361728 |
| 2026-05-27 | 44.33 | $46.68 | 312303 |
| 2026-05-26 | 47.00 | $47.70 | 240645 |
| 2026-05-22 | 45.88 | $47.33 | 457300 |
| 2026-05-21 | 47.48 | $47.95 | 226500 |
| 2026-05-20 | 46.83 | $47.72 | 262700 |
| 2026-05-19 | 43.88 | $46.70 | 483300 |
| 2026-05-18 | 47.48 | $48.17 | 327808 |
| 2026-05-15 | 46.66 | $47.88 | 456200 |
| 2026-05-14 | 53.66 | $50.43 | 839200 |
| 2026-05-13 | 58.49 | $51.91 | 485220 |
| 2026-05-12 | 58.37 | $51.86 | 677311 |
| 2026-05-11 | 58.40 | $51.87 | 715342 |
| 2026-05-08 | 54.73 | $50.32 | 492018 |
| 2026-05-07 | 53.18 | $49.71 | 724711 |
| 2026-05-06 | 51.72 | $49.14 | 445100 |
| 2026-05-05 | 45.69 | $47.01 | 239620 |
| 2026-05-04 | 44.92 | $46.76 | 790439 |
| 2026-05-01 | 47.85 | $47.90 | 270212 |
| 2026-04-30 | 46.75 | $47.52 | 536376 |
| 2026-04-29 | 43.57 | $46.45 | 700730 |
| 2026-04-28 | 45.37 | $47.20 | 801400 |
| 2026-04-27 | 48.31 | $48.36 | 1.0M |
| 2026-04-24 | 48.86 | $48.57 | 326044 |
| 2026-04-23 | 48.17 | $48.31 | 775235 |
| 2026-04-22 | 50.17 | $49.12 | 800414 |
| 2026-04-21 | 47.91 | $48.23 | 1.7M |
| 2026-04-20 | 52.41 | $50.01 | 992810 |
| 2026-04-17 | 54.29 | $50.70 | 923904 |
| 2026-04-16 | 51.69 | $49.61 | 789600 |
| 2026-04-15 | 51.98 | $49.72 | 1.3M |
| 2026-04-14 | 52.50 | $49.93 | 630500 |
| 2026-04-13 | 48.38 | $48.17 | 389669 |
| 2026-04-10 | 49.18 | $48.52 | 375413 |
| 2026-04-09 | 48.97 | $48.43 | 993458 |
| 2026-04-08 | 47.59 | $47.82 | 608945 |
| 2026-04-07 | 46.10 | $47.16 | 493007 |
| 2026-04-06 | 45.63 | $46.95 | 327200 |
| 2026-04-02 | 45.81 | $47.05 | 400731 |
| 2026-04-01 | 48.14 | $48.34 | 569505 |
| 2026-03-31 | 46.91 | $47.72 | 632306 |
| 2026-03-30 | 41.53 | $45.20 | 436009 |
| 2026-03-27 | 41.67 | $45.29 | 662829 |
| 2026-03-26 | 37.26 | $43.36 | 1.2M |
| 2026-03-25 | 40.87 | $45.73 | 1.3M |
| 2026-03-24 | 37.40 | $44.30 | 1.0M |
| 2026-03-23 | 36.73 | $44.03 | 1.5M |
| 2026-03-20 | 37.13 | $44.32 | 1.9M |
| 2026-03-19 | 40.38 | $46.56 | 1.9M |
| 2026-03-18 | 44.09 | $48.82 | 1.0M |
| 2026-03-17 | 47.57 | $50.72 | 403300 |
| 2026-03-16 | 48.80 | $51.36 | 580092 |
| 2026-03-13 | 48.44 | $51.18 | 941835 |
| 2026-03-12 | 51.51 | $52.80 | 545649 |
| 2026-03-11 | 53.65 | $53.87 | 499530 |
| 2026-03-10 | 55.30 | $54.68 | 650033 |
| 2026-03-09 | 53.83 | $53.80 | 527937 |
| 2026-03-06 | 52.70 | $53.12 | 505931 |
| 2026-03-05 | 51.06 | $52.15 | 844425 |
| 2026-03-04 | 52.32 | $52.86 | 593546 |
| 2026-03-03 | 51.70 | $52.47 | 969800 |
| 2026-03-02 | 58.19 | $55.99 | 1.4M |
| 2026-02-27 | 58.99 | $56.39 | 533700 |
| 2026-02-26 | 56.50 | $54.64 | 608201 |
| 2026-02-25 | 55.97 | $54.27 | 919346 |
| 2026-02-24 | 55.70 | $54.08 | 725100 |
| 2026-02-23 | 57.44 | $55.08 | 1.0M |
| 2026-02-20 | 54.65 | $53.00 | 1.3M |
| 2026-02-19 | 50.99 | $50.51 | 662287 |
| 2026-02-18 | 50.38 | $50.11 | 820200 |
| 2026-02-17 | 47.46 | $48.23 | 616229 |
| 2026-02-13 | 50.59 | $50.31 | 731441 |
| 2026-02-12 | 48.99 | $49.27 | 1.3M |
| 2026-02-11 | 55.10 | $53.02 | 1.1M |
| 2026-02-10 | 52.99 | $51.60 | 1.8M |
| 2026-02-09 | 54.04 | $52.22 | 2.2M |
| 2026-02-06 | 49.09 | $49.02 | 1.4M |
| 2026-02-05 | 45.77 | $47.11 | 2.2M |
| 2026-02-04 | 53.02 | $51.33 | 1.7M |
| 2026-02-03 | 52.11 | $50.80 | 3.0M |
| 2026-02-02 | 46.99 | $48.00 | 6.4M |
| 2026-01-30 | 49.95 | $49.63 | 10.2M |
| 2026-01-29 | 76.96 | $59.21 | 5.0M |
| 2026-01-28 | 76.84 | $59.11 | 4.0M |
| 2026-01-27 | 75.95 | $58.39 | 3.8M |
| 2026-01-26 | 77.76 | $58.85 | 5.5M |
| 2026-01-23 | 75.59 | $57.04 | 2.3M |
| 2026-01-22 | 72.75 | $55.01 | 2.8M |
| 2026-01-21 | 70.51 | $53.61 | 1.6M |
| 2026-01-20 | 70.83 | $53.69 | 2.6M |
| 2026-01-16 | 67.07 | $51.55 | 2.6M |
| 2026-01-15 | 70.66 | $52.44 | 1.9M |
| 2026-01-14 | 72.75 | $52.94 | 1.9M |
| 2026-01-13 | 69.35 | $50.96 | 1.8M |
| 2026-01-12 | 68.35 | $50.43 | 2.5M |
| 2026-01-09 | 65.07 | $48.83 | 1.8M |
| 2026-01-08 | 63.21 | $48.01 | 1.4M |
| 2026-01-07 | 65.18 | $48.50 | 1.8M |
| 2026-01-06 | 69.27 | $49.48 | 1.9M |
| 2026-01-05 | 65.86 | $47.84 | 2.1M |
| 2026-01-02 | 61.67 | $46.14 | 1.5M |
| 2025-12-31 | 60.76 | $45.80 | 1.6M |
| 2025-12-30 | 67.11 | $47.22 | 1.8M |
| 2025-12-29 | 65.11 | $46.40 | 2.2M |
| 2025-12-26 | 79.51 | $48.97 | 1.4M |
| 2025-12-24 | 76.05 | $47.20 | 928600 |
| 2025-12-23 | 77.53 | $47.41 | 1.8M |
| 2025-12-22 | 74.70 | $46.14 | 814692 |
| 2025-12-19 | 71.36 | $44.90 | 773926 |
| 2025-12-18 | 69.90 | $44.42 | 1.0M |
| 2025-12-17 | 72.00 | $44.71 | 1.1M |
| 2025-12-16 | 69.34 | $43.83 | 708233 |
| 2025-12-15 | 70.28 | $43.96 | 908624 |
| 2025-12-12 | 68.26 | $43.32 | 1.6M |
| 2025-12-11 | 70.46 | $43.63 | 1.3M |
| 2025-12-10 | 67.72 | $42.77 | 962600 |
| 2025-12-09 | 66.91 | $42.53 | 518152 |
| 2025-12-08 | 63.73 | $41.65 | 591004 |
| 2025-12-05 | 65.57 | $41.92 | 815546 |
| 2025-12-04 | 64.56 | $41.64 | 546915 |
| 2025-12-03 | 67.16 | $42.03 | 761900 |
| 2025-12-02 | 67.10 | $42.01 | 899061 |
| 2025-12-01 | 66.82 | $41.92 | 1.1M |
| 2025-11-28 | 65.33 | $41.44 | 936300 |
| 2025-11-26 | 60.70 | $40.11 | 556000 |
| 2025-11-25 | 57.71 | $39.37 | 593005 |
| 2025-11-24 | 58.05 | $39.43 | 554123 |
| 2025-11-21 | 54.21 | $38.53 | 745927 |
| 2025-11-20 | 55.66 | $38.80 | 938280 |
| 2025-11-19 | 56.95 | $39.04 | 694429 |
| 2025-11-18 | 56.35 | $38.89 | 677200 |
| 2025-11-17 | 54.29 | $38.38 | 1.1M |
| 2025-11-14 | 57.42 | $39.00 | 1.0M |
| 2025-11-13 | 62.92 | $39.99 | 3.0M |
| 2025-11-12 | 64.21 | $40.21 | 1.1M |
| 2025-11-11 | 61.13 | $39.32 | 1.5M |
| 2025-11-10 | 59.49 | $38.88 | 1.8M |
| 2025-11-07 | 53.14 | $37.39 | 822900 |
| 2025-11-06 | 52.23 | $37.20 | 1.2M |
| 2025-11-05 | 52.00 | $37.15 | 1.0M |
| 2025-11-04 | 48.98 | $36.51 | 1.3M |
| 2025-11-03 | 52.46 | $37.22 | 916400 |
| 2025-10-31 | 52.71 | $37.27 | 880400 |
| 2025-10-30 | 53.58 | $37.45 | 1.2M |
| 2025-10-29 | 50.55 | $36.75 | 866440 |
| 2025-10-28 | 49.57 | $36.53 | 1.3M |
| 2025-10-27 | 50.26 | $36.69 | 1.4M |
| 2025-10-24 | 55.95 | $37.92 | 778196 |
| 2025-10-23 | 56.79 | $38.09 | 993429 |
| 2025-10-22 | 55.83 | $37.83 | 1.8M |
| 2025-10-21 | 56.15 | $37.90 | 2.2M |
| 2025-10-20 | 73.09 | $40.86 | 1.1M |
| 2025-10-17 | 69.35 | $39.60 | 2.3M |
| 2025-10-16 | 82.49 | $41.12 | 1.1M |
| 2025-10-15 | 80.32 | $40.19 | 1.7M |
| 2025-10-14 | 78.38 | $39.48 | 2.3M |
| 2025-10-13 | 80.07 | $39.64 | 903905 |
| 2025-10-10 | 76.56 | $38.47 | 2.4M |
| 2025-10-09 | 74.56 | $37.92 | 2.0M |
| 2025-10-08 | 82.46 | $38.57 | 2.0M |
| 2025-10-07 | 80.08 | $37.80 | 722594 |
| 2025-10-06 | 80.76 | $37.85 | 891712 |
| 2025-10-03 | 78.64 | $37.23 | 833200 |
| 2025-10-02 | 76.58 | $36.71 | 1.0M |
| 2025-10-01 | 79.66 | $36.93 | 689200 |
| 2025-09-30 | 78.78 | $36.69 | 723000 |
| 2025-09-29 | 78.22 | $36.54 | 664500 |
| 2025-09-26 | 75.50 | $35.88 | 3.0M |
| 2025-09-25 | 74.25 | $35.61 | 575500 |
| 2025-09-24 | 71.88 | $35.14 | 469904 |
| 2025-09-23 | 75.83 | $35.42 | 990300 |
| 2025-09-22 | 75.69 | $35.39 | 1.5M |
| 2025-09-19 | 72.06 | $34.66 | 748844 |
| 2025-09-18 | 68.37 | $34.06 | 464573 |
| 2025-09-17 | 68.94 | $34.10 | 1.7M |
| 2025-09-16 | 75.61 | $34.54 | 729733 |
| 2025-09-15 | 75.56 | $34.53 | 517867 |
| 2025-09-12 | 73.56 | $34.15 | 610848 |
| 2025-09-11 | 72.50 | $33.96 | 566200 |
| 2025-09-10 | 72.04 | $33.88 | 1.6M |
| 2025-09-09 | 71.03 | $33.70 | 597400 |
| 2025-09-08 | 72.70 | $33.82 | 879921 |
| 2025-09-05 | 70.38 | $33.40 | 971026 |
| 2025-09-04 | 68.44 | $33.08 | 877260 |
| 2025-09-03 | 70.36 | $33.22 | 1.4M |
| 2025-09-02 | 69.00 | $32.99 | 1.4M |
| 2025-08-29 | 63.80 | $32.23 | 706445 |
| 2025-08-28 | 59.94 | $31.77 | 733266 |
| 2025-08-27 | 57.50 | $31.51 | 793906 |
| 2025-08-26 | 57.12 | $31.47 | 552500 |
| 2025-08-25 | 55.71 | $31.32 | 244000 |
| 2025-08-22 | 56.90 | $31.42 | 451137 |
| 2025-08-21 | 52.25 | $30.94 | 263213 |
| 2025-08-20 | 52.47 | $30.96 | 329313 |
| 2025-08-19 | 48.60 | $30.59 | 341564 |
| 2025-08-18 | 51.74 | $30.88 | 539200 |
| 2025-08-15 | 52.97 | $30.99 | 288419 |
| 2025-08-14 | 52.88 | $30.98 | 332902 |
| 2025-08-13 | 56.06 | $31.27 | 613700 |
| 2025-08-12 | 53.69 | $31.01 | 460978 |
| 2025-08-11 | 53.13 | $30.95 | 613698 |
| 2025-08-08 | 58.70 | $31.45 | 642500 |
| 2025-08-07 | 58.45 | $31.42 | 688028 |
| 2025-08-06 | 55.76 | $31.10 | 1.0M |
| 2025-08-05 | 55.59 | $31.08 | 585501 |
| 2025-08-04 | 53.80 | $30.87 | 441588 |
| 2025-08-01 | 52.06 | $30.67 | 413332 |
| 2025-07-31 | 46.83 | $30.12 | 392012 |
| 2025-07-30 | 46.22 | $30.06 | 589200 |
| 2025-07-29 | 52.61 | $30.73 | 340207 |
| 2025-07-28 | 52.04 | $30.67 | 477261 |
| 2025-07-25 | 53.98 | $30.86 | 649978 |
| 2025-07-24 | 59.13 | $31.33 | 339506 |
| 2025-07-23 | 61.63 | $31.54 | 476126 |
| 2025-07-22 | 64.60 | $31.78 | 385726 |
| 2025-07-21 | 62.45 | $31.48 | 403500 |
| 2025-07-18 | 58.20 | $30.95 | 309427 |
| 2025-07-17 | 57.69 | $30.89 | 400975 |
| 2025-07-16 | 57.44 | $30.86 | 767100 |
| 2025-07-15 | 55.70 | $30.65 | 409809 |
| 2025-07-14 | 58.28 | $30.89 | 868026 |
| 2025-07-11 | 60.16 | $31.06 | 513029 |
| 2025-07-10 | 55.52 | $30.48 | 378414 |
| 2025-07-09 | 53.02 | $30.20 | 354736 |
| 2025-07-08 | 52.93 | $30.19 | 319000 |
| 2025-07-07 | 55.55 | $30.45 | 296910 |
| 2025-07-03 | 55.55 | $30.45 | 261705 |
| 2025-07-02 | 56.63 | $30.56 | 355000 |
| 2025-07-01 | 54.34 | $30.26 | 356200 |
| 2025-06-30 | 53.09 | $30.10 | 410710 |
| 2025-06-27 | 50.85 | $29.82 | 334901 |
| 2025-06-26 | 56.13 | $30.40 | 459355 |
| 2025-06-25 | 55.60 | $30.33 | 333109 |
| 2025-06-24 | 54.02 | $30.12 | 398000 |
| 2025-06-23 | 57.83 | $30.53 | 473900 |
| 2025-06-20 | 56.70 | $30.37 | 531943 |
| 2025-06-18 | 59.16 | $30.63 | 558717 |
| 2025-06-17 | 61.49 | $30.87 | 670990 |
| 2025-06-16 | 60.06 | $30.64 | 543600 |
| 2025-06-13 | 62.66 | $30.91 | 898200 |
| 2025-06-12 | 61.18 | $30.66 | 807499 |
| 2025-06-11 | 59.40 | $30.37 | 661540 |
| 2025-06-10 | 58.15 | $30.17 | 348417 |
| 2025-06-09 | 58.49 | $30.21 | 547200 |
| 2025-06-06 | 56.86 | $29.94 | 513645 |
| 2025-06-05 | 58.90 | $30.19 | 727632 |
| 2025-06-04 | 57.75 | $29.99 | 499617 |
| 2025-06-03 | 57.29 | $29.91 | 494502 |
| 2025-06-02 | 58.64 | $30.09 | 708819 |
| 2025-05-30 | 52.58 | $29.06 | 646654 |
| 2025-05-29 | 54.04 | $29.26 | 328623 |
| 2025-05-28 | 52.66 | $29.04 | 398500 |
| 2025-05-27 | 53.63 | $29.18 | 390018 |
| 2025-05-23 | 56.61 | $29.60 | 550693 |
| 2025-05-22 | 53.52 | $29.07 | 455209 |
| 2025-05-21 | 55.50 | $29.35 | 584300 |
| 2025-05-20 | 53.76 | $29.05 | 696673 |
| 2025-05-19 | 50.04 | $28.45 | 674700 |
| 2025-05-16 | 48.26 | $28.18 | 878429 |
| 2025-05-15 | 50.54 | $28.54 | 693057 |
| 2025-05-14 | 47.60 | $28.09 | 559400 |
| 2025-05-13 | 52.11 | $28.78 | 440714 |
| 2025-05-12 | 51.02 | $28.61 | 805080 |
| 2025-05-09 | 55.30 | $29.22 | 421100 |
| 2025-05-08 | 53.79 | $28.97 | 584888 |
| 2025-05-07 | 56.93 | $29.40 | 511810 |
| 2025-05-06 | 61.53 | $29.98 | 434100 |
| 2025-05-05 | 57.04 | $29.19 | 773388 |
| 2025-05-02 | 51.83 | $28.42 | 716900 |
| 2025-05-01 | 52.14 | $28.46 | 604343 |
| 2025-04-30 | 56.41 | $28.99 | 466330 |
| 2025-04-29 | 58.21 | $29.20 | 611904 |
| 2025-04-28 | 61.02 | $29.52 | 505449 |
| 2025-04-25 | 58.96 | $29.17 | 693733 |
| 2025-04-24 | 62.74 | $29.59 | 689304 |
| 2025-04-23 | 61.40 | $29.35 | 1.4M |
| 2025-04-22 | 63.02 | $29.53 | 1.6M |
| 2025-04-21 | 67.63 | $30.02 | 750500 |
| 2025-04-17 | 64.23 | $29.35 | 951700 |
| 2025-04-16 | 65.69 | $29.50 | 1.2M |
| 2025-04-15 | 61.14 | $28.69 | 478943 |
| 2025-04-14 | 60.27 | $28.55 | 421821 |
| 2025-04-11 | 60.92 | $28.62 | 823600 |
| 2025-04-10 | 56.84 | $27.97 | 732373 |
| 2025-04-09 | 52.50 | $27.37 | 1.5M |
| 2025-04-08 | 43.83 | $26.40 | 1.5M |
| 2025-04-07 | 41.52 | $26.18 | 1.4M |
| 2025-04-04 | 44.18 | $26.52 | 1.9M |
| 2025-04-03 | 54.88 | $27.61 | 866920 |
| 2025-04-02 | 64.56 | $28.32 | 458607 |
| 2025-04-01 | 63.70 | $28.22 | 509610 |
| 2025-03-31 | 66.60 | $28.41 | 607925 |
| 2025-03-28 | 63.89 | $28.08 | 635441 |
| 2025-03-27 | 63.72 | $28.06 | 558400 |
| 2025-03-26 | 59.66 | $27.61 | 349102 |
| 2025-03-25 | 60.09 | $27.64 | 519803 |
| 2025-03-24 | 57.29 | $27.35 | 1.3M |
| 2025-03-21 | 60.78 | $27.60 | 580000 |
| 2025-03-20 | 65.64 | $27.92 | 678310 |
| 2025-03-19 | 67.40 | $28.03 | 552624 |
| 2025-03-18 | 67.32 | $28.02 | 792903 |
| 2025-03-17 | 65.73 | $27.81 | 716943 |
| 2025-03-14 | 64.57 | $27.66 | 628330 |
| 2025-03-13 | 64.85 | $27.68 | 797384 |
| 2025-03-12 | 60.45 | $27.14 | 696376 |
| 2025-03-11 | 58.82 | $26.96 | 639205 |
| 2025-03-10 | 54.01 | $26.48 | 587092 |
| 2025-03-07 | 57.89 | $26.77 | 385326 |
| 2025-03-06 | 58.44 | $26.81 | 438200 |
| 2025-03-05 | 59.51 | $26.89 | 583697 |
| 2025-03-04 | 57.28 | $26.65 | 653000 |
| 2025-03-03 | 54.17 | $26.34 | 778800 |
| 2025-02-28 | 50.65 | $26.02 | 587436 |
| 2025-02-27 | 52.69 | $26.19 | 1.3M |
| 2025-02-26 | 59.08 | $26.67 | 384697 |
| 2025-02-25 | 58.38 | $26.60 | 775848 |
| 2025-02-24 | 65.52 | $27.07 | 460303 |
| 2025-02-21 | 64.83 | $26.99 | 523200 |
| 2025-02-20 | 67.08 | $27.13 | 406614 |
| 2025-02-19 | 66.77 | $27.09 | 460509 |
| 2025-02-18 | 66.77 | $27.09 | 669500 |
| 2025-02-14 | 62.41 | $26.55 | 537743 |
| 2025-02-13 | 67.55 | $26.88 | 502624 |
| 2025-02-12 | 65.68 | $26.65 | 709119 |
| 2025-02-11 | 65.18 | $26.59 | 656149 |
| 2025-02-10 | 67.83 | $26.76 | 698625 |
| 2025-02-07 | 65.05 | $26.41 | 647045 |
| 2025-02-06 | 65.98 | $26.47 | 353800 |
| 2025-02-05 | 66.28 | $26.49 | 528378 |
| 2025-02-04 | 65.00 | $26.32 | 508100 |
| 2025-02-03 | 61.75 | $25.92 | 941101 |
| 2025-01-31 | 61.06 | $25.84 | 535100 |
| 2025-01-30 | 61.19 | $25.85 | 741337 |
| 2025-01-29 | 56.51 | $25.32 | 371800 |
| 2025-01-28 | 55.94 | $25.26 | 389300 |
| 2025-01-27 | 53.92 | $25.05 | 564800 |
| 2025-01-24 | 58.39 | $25.42 | 254605 |
| 2025-01-23 | 56.83 | $25.25 | 545736 |
| 2025-01-22 | 58.29 | $25.37 | 487700 |
| 2025-01-21 | 57.86 | $25.32 | 285918 |
| 2025-01-17 | 54.47 | $24.94 | 560616 |
| 2025-01-16 | 57.48 | $25.20 | 273005 |
| 2025-01-15 | 56.06 | $25.04 | 320300 |
| 2025-01-14 | 52.69 | $24.68 | 229396 |
| 2025-01-13 | 50.59 | $24.47 | 835032 |
| 2025-01-10 | 57.39 | $25.06 | 1.3M |
| 2025-01-08 | 54.33 | $24.75 | 1.5M |
| 2025-01-07 | 52.66 | $24.59 | 1.8M |
| 2025-01-06 | 49.35 | $24.29 | 2.1M |
| 2025-01-03 | 47.26 | $24.11 | 228100 |
| 2025-01-02 | 48.64 | $24.24 | 439700 |
| 2024-12-31 | 42.78 | $23.76 | 243644 |
| 2024-12-30 | 41.45 | $23.66 | 454572 |
| 2024-12-27 | 43.16 | $23.84 | 311402 |
| 2024-12-26 | 45.22 | $24.05 | 366000 |
| 2024-12-24 | 43.89 | $23.94 | 260302 |
| 2024-12-23 | 43.77 | $23.93 | 230383 |
| 2024-12-20 | 44.30 | $23.99 | 1.0M |
| 2024-12-19 | 40.15 | $23.63 | 1.2M |
| 2024-12-18 | 40.96 | $23.73 | 573643 |
| 2024-12-17 | 46.24 | $24.33 | 318900 |
| 2024-12-16 | 47.01 | $24.41 | 305851 |
| 2024-12-13 | 46.70 | $24.38 | 489600 |
| 2024-12-12 | 50.41 | $24.77 | 448295 |
| 2024-12-11 | 56.41 | $25.32 | 506659 |
| 2024-12-10 | 54.05 | $25.07 | 383844 |
| 2024-12-09 | 51.23 | $24.79 | 1.7M |
| 2024-12-06 | 48.11 | $24.50 | 367883 |
| 2024-12-05 | 48.93 | $24.58 | 555133 |
| 2024-12-04 | 50.15 | $24.70 | 319600 |
| 2024-12-03 | 48.94 | $24.58 | 322100 |
| 2024-12-02 | 47.11 | $24.40 | 346957 |
| 2024-11-29 | 49.16 | $24.62 | 123225 |
| 2024-11-27 | 46.02 | $24.31 | 353383 |
| 2024-11-26 | 46.46 | $24.36 | 429641 |
| 2024-11-25 | 45.57 | $24.27 | 624700 |
| 2024-11-22 | 53.10 | $25.08 | 588400 |
| 2024-11-21 | 49.69 | $24.73 | 499600 |
| 2024-11-20 | 48.36 | $24.60 | 721337 |
| 2024-11-19 | 47.86 | $24.55 | 486551 |
| 2024-11-18 | 46.17 | $24.38 | 803346 |
| 2024-11-15 | 40.68 | $23.87 | 418815 |
| 2024-11-14 | 41.07 | $23.92 | 1.2M |
| 2024-11-13 | 40.31 | $23.85 | 728987 |
| 2024-11-12 | 42.08 | $24.09 | 792442 |
| 2024-11-11 | 42.75 | $24.18 | 1.6M |
| 2024-11-08 | 48.43 | $24.88 | 541329 |
| 2024-11-07 | 51.60 | $25.22 | 473200 |
| 2024-11-06 | 46.52 | $24.70 | 1.8M |
| 2024-11-05 | 57.55 | $25.70 | 270000 |
| 2024-11-04 | 57.17 | $25.66 | 411400 |
| 2024-11-01 | 56.22 | $25.56 | 383422 |
| 2024-10-31 | 58.05 | $25.71 | 1.1M |
| 2024-10-30 | 67.32 | $26.38 | 311100 |
| 2024-10-29 | 68.72 | $26.47 | 1.1M |
| 2024-10-28 | 65.29 | $26.02 | 366200 |
| 2024-10-25 | 65.29 | $26.02 | 411700 |
| 2024-10-24 | 65.29 | $26.02 | 466662 |
| 2024-10-23 | 64.09 | $25.86 | 670300 |
| 2024-10-22 | 71.43 | $26.36 | 666600 |
| 2024-10-21 | 68.02 | $25.87 | 666400 |
| 2024-10-18 | 67.34 | $25.78 | 1.0M |
| 2024-10-17 | 62.45 | $25.20 | 370400 |
| 2024-10-16 | 61.51 | $25.10 | 270127 |
| 2024-10-15 | 60.08 | $24.95 | 246500 |
| 2024-10-14 | 59.11 | $24.85 | 242424 |
| 2024-10-11 | 60.36 | $24.94 | 329254 |
| 2024-10-10 | 57.93 | $24.68 | 336800 |
| 2024-10-09 | 55.01 | $24.39 | 532786 |
| 2024-10-08 | 56.55 | $24.51 | 1.1M |
| 2024-10-07 | 60.59 | $24.81 | 328408 |
| 2024-10-04 | 63.01 | $24.98 | 365600 |
| 2024-10-03 | 62.85 | $24.96 | 410619 |
| 2024-10-02 | 62.53 | $24.92 | 455771 |
| 2024-10-01 | 61.10 | $24.74 | 357400 |
| 2024-09-30 | 59.03 | $24.49 | 348800 |
| 2024-09-27 | 62.43 | $24.76 | 472300 |
| 2024-09-26 | 66.32 | $25.05 | 577810 |
| 2024-09-25 | 65.62 | $24.95 | 333246 |
| 2024-09-24 | 66.81 | $25.04 | 549300 |
| 2024-09-23 | 62.42 | $24.43 | 348700 |
| 2024-09-20 | 63.60 | $24.52 | 625938 |
| 2024-09-19 | 60.78 | $24.16 | 651347 |
| 2024-09-18 | 56.02 | $23.63 | 1.0M |
| 2024-09-17 | 60.35 | $23.96 | 590900 |
| 2024-09-16 | 62.01 | $24.08 | 654425 |
| 2024-09-13 | 62.15 | $24.09 | 893266 |
| 2024-09-12 | 59.28 | $23.75 | 1.0M |
| 2024-09-11 | 53.25 | $23.14 | 436104 |
| 2024-09-10 | 53.37 | $23.15 | 375472 |
| 2024-09-09 | 52.00 | $23.02 | 369300 |
| 2024-09-06 | 50.07 | $22.84 | 836813 |
| 2024-09-05 | 54.59 | $23.23 | 334500 |
| 2024-09-04 | 51.04 | $22.90 | 279400 |
| 2024-09-03 | 50.92 | $22.89 | 491727 |
| 2024-08-30 | 54.06 | $23.16 | 382600 |
| 2024-08-29 | 57.28 | $23.42 | 359142 |
| 2024-08-28 | 55.83 | $23.27 | 473600 |
| 2024-08-27 | 60.07 | $23.60 | 309851 |
| 2024-08-26 | 59.27 | $23.51 | 355036 |
| 2024-08-23 | 59.10 | $23.49 | 554600 |
| 2024-08-22 | 54.81 | $23.02 | 517849 |
| 2024-08-21 | 59.47 | $23.39 | 537439 |
| 2024-08-20 | 59.60 | $23.40 | 924239 |
| 2024-08-19 | 59.09 | $23.34 | 846800 |
| 2024-08-16 | 57.74 | $23.18 | 555932 |
| 2024-08-15 | 52.82 | $22.65 | 278479 |
| 2024-08-14 | 49.90 | $22.37 | 448900 |
| 2024-08-13 | 52.09 | $22.57 | 394800 |
| 2024-08-12 | 52.64 | $22.62 | 414670 |
| 2024-08-09 | 48.52 | $22.22 | 322446 |
| 2024-08-08 | 48.20 | $22.19 | 336100 |
| 2024-08-07 | 42.89 | $21.72 | 398009 |
| 2024-08-06 | 43.98 | $21.84 | 552822 |
| 2024-08-05 | 45.74 | $22.03 | 850113 |
| 2024-08-02 | 51.59 | $22.60 | 828300 |
| 2024-08-01 | 51.70 | $22.61 | 474500 |
| 2024-07-31 | 53.67 | $22.79 | 531900 |
| 2024-07-30 | 49.19 | $22.35 | 371213 |
| 2024-07-29 | 46.27 | $22.09 | 293412 |
| 2024-07-26 | 46.46 | $22.11 | 214632 |
| 2024-07-25 | 44.12 | $21.90 | 470400 |
| 2024-07-24 | 49.08 | $22.41 | 275504 |
| 2024-07-23 | 50.68 | $22.56 | 227800 |
| 2024-07-22 | 50.27 | $22.52 | 334659 |
| 2024-07-19 | 50.07 | $22.50 | 271921 |
| 2024-07-18 | 54.47 | $22.93 | 556623 |
| 2024-07-17 | 57.72 | $23.22 | 452241 |
| 2024-07-16 | 62.36 | $23.60 | 440009 |
| 2024-07-15 | 58.62 | $23.15 | 310892 |
| 2024-07-12 | 58.53 | $23.14 | 302220 |
| 2024-07-11 | 60.59 | $23.31 | 633203 |
| 2024-07-10 | 56.77 | $22.86 | 402537 |
| 2024-07-09 | 55.96 | $22.77 | 264259 |
| 2024-07-08 | 55.61 | $22.73 | 328182 |
| 2024-07-05 | 59.20 | $23.05 | 503007 |
| 2024-07-03 | 55.45 | $22.61 | 379828 |
| 2024-07-02 | 51.60 | $22.21 | 187839 |
| 2024-07-01 | 51.20 | $22.17 | 326378 |
| 2024-06-28 | 50.02 | $22.05 | 409026 |
| 2024-06-27 | 49.54 | $22.00 | 337829 |
| 2024-06-26 | 47.42 | $21.78 | 354097 |
| 2024-06-25 | 48.20 | $21.87 | 445170 |
| 2024-06-24 | 50.69 | $22.15 | 371563 |
| 2024-06-21 | 50.17 | $22.09 | 510734 |
| 2024-06-20 | 54.67 | $22.58 | 659340 |
| 2024-06-18 | 50.63 | $22.11 | 343519 |
| 2024-06-17 | 49.82 | $22.02 | 259617 |
| 2024-06-14 | 50.97 | $22.15 | 374895 |
| 2024-06-13 | 47.89 | $21.80 | 366578 |
| 2024-06-12 | 50.20 | $22.07 | 434583 |
| 2024-06-11 | 49.52 | $21.99 | 333417 |
| 2024-06-10 | 50.26 | $22.08 | 286640 |
| 2024-06-07 | 47.70 | $21.77 | 764140 |
| 2024-06-06 | 58.04 | $22.90 | 599604 |
| 2024-06-05 | 53.83 | $22.40 | 479028 |
| 2024-06-04 | 51.23 | $22.12 | 364278 |
| 2024-06-03 | 55.93 | $22.56 | 294594 |
| 2024-05-31 | 54.21 | $22.37 | 470430 |
| 2024-05-30 | 57.23 | $22.64 | 390237 |
| 2024-05-29 | 59.69 | $22.85 | 392172 |
| 2024-05-28 | 61.74 | $23.02 | 422069 |
| 2024-05-24 | 56.87 | $22.43 | 274936 |
| 2024-05-23 | 56.43 | $22.38 | 471055 |
| 2024-05-22 | 61.76 | $22.82 | 662579 |
| 2024-05-21 | 70.56 | $23.43 | 950304 |
| 2024-05-20 | 70.16 | $23.37 | 904853 |
| 2024-05-17 | 69.10 | $23.21 | 967395 |
| 2024-05-16 | 63.33 | $22.46 | 320354 |
| 2024-05-15 | 64.87 | $22.56 | 542050 |
| 2024-05-14 | 60.40 | $22.07 | 489588 |
| 2024-05-13 | 58.34 | $21.87 | 339115 |
| 2024-05-10 | 60.89 | $22.04 | 402750 |
| 2024-05-09 | 60.31 | $21.98 | 432052 |
| 2024-05-08 | 54.28 | $21.42 | 581612 |
| 2024-05-07 | 55.42 | $21.50 | 361125 |
| 2024-05-06 | 57.73 | $21.66 | 385001 |
| 2024-05-03 | 52.17 | $21.19 | 419931 |
| 2024-05-02 | 53.45 | $21.28 | 298729 |
| 2024-05-01 | 53.09 | $21.25 | 596567 |
| 2024-04-30 | 51.15 | $21.09 | 840645 |
| 2024-04-29 | 58.46 | $21.60 | 279762 |
| 2024-04-26 | 59.09 | $21.64 | 450976 |
| 2024-04-25 | 59.39 | $21.66 | 386869 |
| 2024-04-24 | 57.74 | $21.50 | 338936 |
| 2024-04-23 | 58.31 | $21.54 | 488595 |
| 2024-04-22 | 58.31 | $21.54 | 874159 |
| 2024-04-19 | 71.52 | $22.38 | 433621 |
| 2024-04-18 | 70.38 | $22.23 | 615620 |
| 2024-04-17 | 70.31 | $22.22 | 678013 |
| 2024-04-16 | 71.16 | $22.27 | 730448 |
| 2024-04-15 | 73.20 | $22.39 | 2.3M |
| 2024-04-12 | 70.60 | $22.00 | 1.3M |
| 2024-04-11 | 76.57 | $22.33 | 691403 |
| 2024-04-10 | 73.25 | $21.82 | 885174 |
| 2024-04-09 | 78.65 | $22.08 | 660913 |
| 2024-04-08 | 77.69 | $21.92 | 534340 |
| 2024-04-05 | 76.56 | $21.74 | 540810 |
| 2024-04-04 | 73.28 | $21.28 | 1.0M |
| 2024-04-03 | 76.14 | $21.41 | 1.1M |
| 2024-04-02 | 73.41 | $21.05 | 854677 |
| 2024-04-01 | 68.35 | $20.52 | 417348 |
| 2024-03-28 | 66.28 | $20.34 | 508669 |
| 2024-03-27 | 62.81 | $20.07 | 350326 |
| 2024-03-26 | 60.37 | $19.90 | 318756 |
| 2024-03-25 | 60.22 | $19.89 | 773533 |
| 2024-03-22 | 60.65 | $19.91 | 314617 |
| 2024-03-21 | 63.85 | $20.06 | 650321 |
| 2024-03-20 | 69.41 | $20.30 | 377623 |
| 2024-03-19 | 65.62 | $19.98 | 267333 |
| 2024-03-18 | 66.85 | $20.03 | 370656 |
| 2024-03-15 | 67.57 | $20.06 | 513562 |
| 2024-03-14 | 66.66 | $19.98 | 258914 |
| 2024-03-13 | 68.49 | $20.06 | 372322 |
| 2024-03-12 | 64.81 | $19.74 | 363700 |
| 2024-03-11 | 71.51 | $20.01 | 393868 |
| 2024-03-08 | 70.76 | $19.94 | 467265 |
| 2024-03-07 | 69.69 | $19.84 | 564507 |
| 2024-03-06 | 68.02 | $19.69 | 431737 |
| 2024-03-05 | 65.09 | $19.45 | 383985 |
| 2024-03-04 | 64.44 | $19.40 | 481738 |
| 2024-03-01 | 58.64 | $19.00 | 478856 |
| 2024-02-29 | 50.82 | $18.59 | 304951 |
| 2024-02-28 | 48.10 | $18.47 | 299306 |
| 2024-02-27 | 47.40 | $18.44 | 327828 |
| 2024-02-26 | 48.22 | $18.48 | 169328 |
| 2024-02-23 | 50.92 | $18.61 | 333792 |
| 2024-02-22 | 48.61 | $18.50 | 388806 |
| 2024-02-21 | 49.01 | $18.52 | 385528 |
| 2024-02-20 | 49.78 | $18.56 | 437685 |
| 2024-02-16 | 50.55 | $18.60 | 406447 |
| 2024-02-15 | 47.08 | $18.42 | 354898 |
| 2024-02-14 | 41.70 | $18.17 | 391729 |
| 2024-02-13 | 39.60 | $18.08 | 787519 |
| 2024-02-12 | 45.68 | $18.43 | 449143 |
| 2024-02-09 | 46.07 | $18.45 | 265768 |
| 2024-02-08 | 47.20 | $18.51 | 253526 |
| 2024-02-07 | 45.94 | $18.45 | 431494 |
| 2024-02-06 | 45.94 | $18.45 | 525758 |
| 2024-02-05 | 44.75 | $18.39 | 368821 |
| 2024-02-02 | 47.39 | $18.55 | 881759 |
| 2024-02-01 | 52.56 | $18.83 | 316853 |
| 2024-01-31 | 48.15 | $18.60 | 274691 |
| 2024-01-30 | 50.07 | $18.70 | 355876 |
| 2024-01-29 | 50.45 | $18.72 | 332861 |
| 2024-01-26 | 46.15 | $18.50 | 245395 |
| 2024-01-25 | 47.39 | $18.57 | 323712 |
| 2024-01-24 | 44.34 | $18.42 | 689504 |
| 2024-01-23 | 46.03 | $18.52 | 905741 |
| 2024-01-22 | 43.15 | $18.38 | 410885 |
| 2024-01-19 | 45.81 | $18.54 | 544573 |
| 2024-01-18 | 46.32 | $18.57 | 256852 |
| 2024-01-17 | 43.12 | $18.41 | 391726 |
| 2024-01-16 | 48.43 | $18.72 | 263877 |
| 2024-01-12 | 51.13 | $18.86 | 480424 |
| 2024-01-11 | 47.34 | $18.67 | 440055 |
| 2024-01-10 | 46.72 | $18.64 | 390592 |
| 2024-01-09 | 47.25 | $18.67 | 777389 |
| 2024-01-08 | 48.82 | $18.76 | 252831 |
| 2024-01-05 | 51.54 | $18.91 | 382078 |
| 2024-01-04 | 51.02 | $18.88 | 260800 |
| 2024-01-03 | 50.35 | $18.84 | 264950 |
| 2024-01-02 | 53.86 | $19.04 | 594350 |
| 2023-12-29 | 55.90 | $19.15 | 615327 |
| 2023-12-28 | 57.78 | $19.25 | 281592 |
| 2023-12-27 | 61.12 | $19.42 | 316309 |
| 2023-12-26 | 59.42 | $19.29 | 356192 |
| 2023-12-22 | 57.80 | $19.17 | 613005 |
| 2023-12-21 | 57.53 | $19.15 | 392031 |
| 2023-12-20 | 55.80 | $19.02 | 259742 |
| 2023-12-19 | 56.99 | $19.09 | 299170 |
| 2023-12-18 | 55.03 | $18.94 | 901275 |
| 2023-12-15 | 53.70 | $18.84 | 317211 |
| 2023-12-14 | 56.57 | $19.02 | 459905 |
| 2023-12-13 | 54.11 | $18.83 | 450827 |
| 2023-12-12 | 45.68 | $18.28 | 266945 |
| 2023-12-11 | 46.12 | $18.31 | 446723 |
| 2023-12-08 | 48.63 | $18.48 | 1.1M |
| 2023-12-07 | 54.45 | $18.83 | 282488 |
| 2023-12-06 | 54.45 | $18.83 | 340309 |
| 2023-12-05 | 55.13 | $18.87 | 638593 |
| 2023-12-04 | 57.17 | $18.99 | 1.1M |
| 2023-12-01 | 69.07 | $19.58 | 649200 |
| 2023-11-30 | 65.87 | $19.30 | 515702 |
| 2023-11-29 | 65.38 | $19.26 | 378393 |
| 2023-11-28 | 65.83 | $19.28 | 595451 |
| 2023-11-27 | 62.28 | $18.99 | 327145 |
| 2023-11-24 | 59.97 | $18.82 | 148506 |
| 2023-11-22 | 55.89 | $18.55 | 318669 |
| 2023-11-21 | 58.40 | $18.67 | 363858 |
| 2023-11-20 | 55.55 | $18.49 | 187869 |
| 2023-11-17 | 57.42 | $18.58 | 231448 |
| 2023-11-16 | 57.42 | $18.58 | 603342 |
| 2023-11-15 | 53.67 | $18.34 | 454453 |
| 2023-11-14 | 53.51 | $18.33 | 397238 |
| 2023-11-13 | 48.17 | $18.02 | 256255 |
| 2023-11-10 | 47.43 | $17.98 | 355320 |
| 2023-11-09 | 51.83 | $18.23 | 356492 |
| 2023-11-08 | 50.43 | $18.15 | 481864 |
| 2023-11-07 | 52.79 | $18.28 | 707385 |
| 2023-11-06 | 58.16 | $18.55 | 260169 |
| 2023-11-03 | 59.44 | $18.61 | 542539 |
| 2023-11-02 | 58.13 | $18.52 | 314907 |
| 2023-11-01 | 57.41 | $18.47 | 338364 |
| 2023-10-31 | 57.26 | $18.46 | 350784 |
| 2023-10-30 | 61.10 | $18.66 | 376583 |
| 2023-10-27 | 61.69 | $18.69 | 456923 |
| 2023-10-26 | 57.40 | $18.36 | 285981 |
| 2023-10-25 | 58.34 | $18.41 | 815904 |
| 2023-10-24 | 56.15 | $18.25 | 526488 |
| 2023-10-23 | 58.71 | $18.39 | 467759 |
| 2023-10-20 | 64.07 | $18.66 | 1.4M |
| 2023-10-19 | 59.52 | $18.31 | 250768 |
| 2023-10-18 | 57.17 | $18.15 | 353381 |
| 2023-10-17 | 54.50 | $17.98 | 215006 |
| 2023-10-16 | 52.35 | $17.85 | 204125 |
| 2023-10-13 | 54.03 | $17.94 | 458459 |
| 2023-10-12 | 43.47 | $17.39 | 272171 |
| 2023-10-11 | 43.99 | $17.42 | 500972 |
| 2023-10-10 | 41.77 | $17.32 | 535284 |
| 2023-10-09 | 43.75 | $17.44 | 625968 |
| 2023-10-06 | 34.40 | $17.06 | 675204 |
| 2023-10-05 | 27.46 | $16.83 | 355118 |
| 2023-10-04 | 28.08 | $16.88 | 514732 |
| 2023-10-03 | 28.56 | $16.92 | 649258 |
| 2023-10-02 | 28.92 | $16.95 | 641908 |
| 2023-09-29 | 33.85 | $17.32 | 632988 |
| 2023-09-28 | 37.64 | $17.55 | 393617 |
| 2023-09-27 | 38.00 | $17.57 | 500928 |
| 2023-09-26 | 42.11 | $17.79 | 296830 |
| 2023-09-25 | 44.83 | $17.92 | 348016 |
| 2023-09-22 | 49.51 | $18.12 | 446803 |
| 2023-09-21 | 46.88 | $18.02 | 475216 |
| 2023-09-20 | 49.58 | $18.13 | 297381 |
| 2023-09-19 | 48.56 | $18.09 | 167442 |
| 2023-09-18 | 49.51 | $18.13 | 319169 |
| 2023-09-15 | 45.43 | $17.97 | 340051 |
| 2023-09-14 | 41.19 | $17.82 | 367017 |
| 2023-09-13 | 41.81 | $17.85 | 283885 |
| 2023-09-12 | 42.41 | $17.88 | 424239 |
| 2023-09-11 | 44.66 | $17.99 | 750233 |
| 2023-09-08 | 43.10 | $17.93 | 219486 |
| 2023-09-07 | 43.49 | $17.95 | 152151 |
| 2023-09-06 | 44.44 | $18.00 | 500237 |
| 2023-09-05 | 48.46 | $18.20 | 314322 |
| 2023-09-01 | 53.28 | $18.41 | 338936 |
| 2023-08-31 | 56.31 | $18.53 | 362993 |
| 2023-08-30 | 58.15 | $18.60 | 271491 |
| 2023-08-29 | 58.67 | $18.62 | 450049 |
| 2023-08-28 | 52.87 | $18.33 | 543488 |
| 2023-08-25 | 51.53 | $18.27 | 296574 |
| 2023-08-24 | 51.53 | $18.27 | 422223 |
| 2023-08-23 | 52.20 | $18.30 | 364565 |
| 2023-08-22 | 44.71 | $17.97 | 443965 |
| 2023-08-21 | 43.70 | $17.93 | 325454 |
| 2023-08-18 | 39.18 | $17.76 | 382073 |
| 2023-08-17 | 37.50 | $17.70 | 252178 |
| 2023-08-16 | 36.39 | $17.66 | 489973 |
| 2023-08-15 | 37.02 | $17.70 | 824842 |
| 2023-08-14 | 38.11 | $17.77 | 563456 |
| 2023-08-11 | 39.04 | $17.83 | 305422 |
| 2023-08-10 | 40.13 | $17.90 | 319676 |
| 2023-08-09 | 40.75 | $17.94 | 300507 |
| 2023-08-08 | 41.83 | $18.01 | 275959 |
| 2023-08-07 | 43.86 | $18.14 | 321911 |
| 2023-08-04 | 45.65 | $18.25 | 610241 |
| 2023-08-03 | 45.65 | $18.25 | 466041 |
| 2023-08-02 | 46.11 | $18.28 | 435285 |
| 2023-08-01 | 48.28 | $18.42 | 455210 |
| 2023-07-31 | 53.02 | $18.70 | 497907 |
| 2023-07-28 | 50.72 | $18.56 | 290968 |
| 2023-07-27 | 48.14 | $18.41 | 525671 |
| 2023-07-26 | 57.94 | $18.92 | 453401 |
| 2023-07-25 | 55.76 | $18.79 | 783476 |
| 2023-07-24 | 51.74 | $18.57 | 641518 |
| 2023-07-21 | 53.63 | $18.66 | 264266 |
| 2023-07-20 | 55.34 | $18.74 | 424114 |
| 2023-07-19 | 59.64 | $18.93 | 427335 |
| 2023-07-18 | 58.51 | $18.86 | 658651 |
| 2023-07-17 | 55.29 | $18.67 | 284924 |
| 2023-07-14 | 54.77 | $18.64 | 259759 |
| 2023-07-13 | 54.08 | $18.60 | 376994 |
| 2023-07-12 | 51.46 | $18.45 | 558726 |
| 2023-07-11 | 42.79 | $18.03 | 532692 |
| 2023-07-10 | 43.14 | $18.05 | 469533 |
| 2023-07-07 | 42.69 | $18.03 | 465636 |
| 2023-07-06 | 39.32 | $17.88 | 518682 |
| 2023-07-05 | 42.83 | $18.10 | 296112 |
| 2023-07-03 | 42.61 | $18.09 | 242499 |
| 2023-06-30 | 41.10 | $18.02 | 200184 |
| 2023-06-29 | 38.44 | $17.90 | 407947 |
| 2023-06-28 | 39.14 | $17.95 | 312403 |
| 2023-06-27 | 40.54 | $18.05 | 260298 |
| 2023-06-26 | 40.82 | $18.07 | 234299 |
| 2023-06-23 | 38.00 | $17.93 | 275209 |
| 2023-06-22 | 36.78 | $17.87 | 498933 |
| 2023-06-21 | 39.63 | $18.10 | 452366 |
| 2023-06-20 | 41.35 | $18.23 | 606415 |
| 2023-06-16 | 47.88 | $18.66 | 179043 |
| 2023-06-15 | 46.19 | $18.57 | 268301 |
| 2023-06-14 | 45.44 | $18.53 | 308081 |
| 2023-06-13 | 43.77 | $18.44 | 511635 |
| 2023-06-12 | 47.45 | $18.68 | 214658 |
| 2023-06-09 | 48.74 | $18.76 | 296065 |
| 2023-06-08 | 49.55 | $18.81 | 260785 |
| 2023-06-07 | 42.93 | $18.44 | 248547 |
| 2023-06-06 | 45.70 | $18.62 | 188391 |
| 2023-06-05 | 46.01 | $18.64 | 247175 |
| 2023-06-02 | 45.84 | $18.63 | 295049 |
| 2023-06-01 | 49.53 | $18.87 | 374127 |
| 2023-05-31 | 45.35 | $18.63 | 298624 |
| 2023-05-30 | 43.88 | $18.55 | 330023 |
| 2023-05-26 | 41.83 | $18.44 | 253907 |
| 2023-05-25 | 38.34 | $18.26 | 467585 |
| 2023-05-24 | 41.35 | $18.49 | 295146 |
| 2023-05-23 | 44.07 | $18.68 | 330903 |
| 2023-05-22 | 44.36 | $18.70 | 251013 |
| 2023-05-19 | 45.51 | $18.78 | 326408 |
| 2023-05-18 | 41.38 | $18.55 | 467519 |
| 2023-05-17 | 45.04 | $18.81 | 463292 |
| 2023-05-16 | 46.55 | $18.91 | 573629 |
| 2023-05-15 | 52.38 | $19.26 | 337388 |
| 2023-05-12 | 51.05 | $19.18 | 272479 |
| 2023-05-11 | 51.74 | $19.22 | 436802 |
| 2023-05-10 | 60.88 | $19.69 | 453015 |
| 2023-05-09 | 61.99 | $19.74 | 313548 |
| 2023-05-08 | 61.05 | $19.67 | 299239 |
| 2023-05-05 | 61.05 | $19.67 | 956686 |
| 2023-05-04 | 64.34 | $19.83 | 911362 |
| 2023-05-03 | 62.54 | $19.68 | 499381 |
| 2023-05-02 | 60.52 | $19.52 | 401666 |
| 2023-05-01 | 54.40 | $19.10 | 695739 |
| 2023-04-28 | 55.77 | $19.17 | 1.2M |
| 2023-04-27 | 56.74 | $19.22 | 353782 |
| 2023-04-26 | 56.74 | $19.22 | 295044 |
| 2023-04-25 | 58.58 | $19.32 | 328332 |
| 2023-04-24 | 57.80 | $19.26 | 259862 |
| 2023-04-21 | 57.67 | $19.25 | 299368 |
| 2023-04-20 | 60.78 | $19.43 | 340553 |
| 2023-04-19 | 59.86 | $19.35 | 586565 |
| 2023-04-18 | 61.91 | $19.47 | 334635 |
| 2023-04-17 | 61.07 | $19.39 | 353284 |
| 2023-04-14 | 63.76 | $19.55 | 398556 |
| 2023-04-13 | 70.38 | $19.91 | 1.2M |
| 2023-04-12 | 69.54 | $19.81 | 1.1M |
| 2023-04-11 | 66.59 | $19.48 | 522030 |
| 2023-04-10 | 65.03 | $19.32 | 393054 |
| 2023-04-06 | 66.51 | $19.40 | 635685 |
| 2023-04-05 | 68.35 | $19.50 | 551638 |
| 2023-04-04 | 68.35 | $19.50 | 752901 |
| 2023-04-03 | 63.52 | $18.97 | 508715 |
| 2023-03-31 | 62.91 | $18.91 | 473743 |
| 2023-03-30 | 62.91 | $18.91 | 554663 |
| 2023-03-29 | 59.99 | $18.62 | 566261 |
| 2023-03-28 | 61.09 | $18.69 | 622449 |
| 2023-03-27 | 58.95 | $18.48 | 580482 |
| 2023-03-24 | 62.54 | $18.71 | 603261 |
| 2023-03-23 | 64.82 | $18.85 | 565652 |
| 2023-03-22 | 62.30 | $18.58 | 828939 |
| 2023-03-21 | 59.10 | $18.27 | 773219 |
| 2023-03-20 | 64.65 | $18.60 | 1.1M |
| 2023-03-17 | 63.46 | $18.48 | 1.7M |
| 2023-03-16 | 55.57 | $17.81 | 478391 |
| 2023-03-15 | 55.30 | $17.79 | 1.2M |
| 2023-03-14 | 52.82 | $17.61 | 767918 |
| 2023-03-13 | 54.41 | $17.71 | 933246 |
| 2023-03-10 | 44.54 | $17.09 | 582664 |
| 2023-03-09 | 36.29 | $16.70 | 352110 |
| 2023-03-08 | 33.90 | $16.60 | 472280 |
| 2023-03-07 | 34.52 | $16.65 | 892123 |
| 2023-03-06 | 41.37 | $17.13 | 285081 |
| 2023-03-03 | 44.15 | $17.29 | 256622 |
| 2023-03-02 | 38.78 | $17.07 | 286942 |
| 2023-03-01 | 38.78 | $17.07 | 419693 |
| 2023-02-28 | 37.05 | $17.00 | 448158 |
| 2023-02-27 | 34.00 | $16.88 | 368532 |
| 2023-02-24 | 34.52 | $16.92 | 513087 |
| 2023-02-23 | 36.84 | $17.09 | 202286 |
| 2023-02-22 | 37.84 | $17.16 | 284215 |
| 2023-02-21 | 40.19 | $17.32 | 482570 |
| 2023-02-17 | 40.64 | $17.35 | 801549 |
| 2023-02-16 | 39.35 | $17.29 | 298294 |
| 2023-02-15 | 39.76 | $17.32 | 293134 |
| 2023-02-14 | 42.73 | $17.53 | 377368 |
| 2023-02-13 | 42.53 | $17.52 | 282976 |
| 2023-02-10 | 43.80 | $17.61 | 779768 |
| 2023-02-09 | 44.50 | $17.66 | 493500 |
| 2023-02-08 | 47.38 | $17.86 | 254533 |
| 2023-02-07 | 46.73 | $17.82 | 788055 |
| 2023-02-06 | 46.25 | $17.79 | 270710 |
| 2023-02-03 | 46.10 | $17.78 | 890203 |
| 2023-02-02 | 53.63 | $18.30 | 371783 |
| 2023-02-01 | 60.69 | $18.69 | 411017 |
| 2023-01-31 | 57.56 | $18.46 | 245926 |
| 2023-01-30 | 56.26 | $18.37 | 434083 |
| 2023-01-27 | 57.18 | $18.42 | 527159 |
| 2023-01-26 | 59.21 | $18.53 | 515763 |
| 2023-01-25 | 62.46 | $18.70 | 342565 |
| 2023-01-24 | 61.99 | $18.66 | 301855 |
| 2023-01-23 | 60.36 | $18.52 | 385771 |
| 2023-01-20 | 61.07 | $18.56 | 307221 |
| 2023-01-19 | 61.59 | $18.59 | 349751 |
| 2023-01-18 | 58.94 | $18.35 | 392345 |
| 2023-01-17 | 61.46 | $18.50 | 266300 |
| 2023-01-13 | 65.54 | $18.73 | 363836 |
| 2023-01-12 | 63.22 | $18.50 | 469745 |
| 2023-01-11 | 59.75 | $18.19 | 661037 |
| 2023-01-10 | 61.52 | $18.29 | 304320 |
| 2023-01-09 | 60.63 | $18.21 | 420942 |
| 2023-01-06 | 60.80 | $18.22 | 379954 |
| 2023-01-05 | 56.85 | $17.87 | 788476 |
| 2023-01-04 | 60.32 | $18.08 | 422413 |
| 2023-01-03 | 59.42 | $18.00 | 794018 |
| 2022-12-30 | 58.64 | $17.93 | 524056 |
| 2022-12-29 | 57.88 | $17.86 | 593194 |
| 2022-12-28 | 56.79 | $17.76 | 633261 |
| 2022-12-27 | 59.87 | $17.97 | 455039 |
| 2022-12-23 | 58.34 | $17.82 | 392632 |
| 2022-12-22 | 57.52 | $17.74 | 671406 |
| 2022-12-21 | 62.97 | $18.11 | 618147 |
| 2022-12-20 | 62.88 | $18.10 | 808315 |
| 2022-12-19 | 55.93 | $17.42 | 392183 |
| 2022-12-16 | 56.52 | $17.46 | 421800 |
| 2022-12-15 | 55.63 | $17.38 | 705136 |
| 2022-12-14 | 62.99 | $17.86 | 411987 |
| 2022-12-13 | 64.86 | $17.97 | 761243 |
| 2022-12-12 | 60.17 | $17.51 | 336113 |
| 2022-12-09 | 63.50 | $17.70 | 550143 |
| 2022-12-08 | 62.14 | $17.57 | 559698 |
| 2022-12-07 | 60.52 | $17.42 | 749676 |
| 2022-12-06 | 57.42 | $17.15 | 410907 |
| 2022-12-05 | 58.06 | $17.19 | 332796 |
| 2022-12-02 | 65.16 | $17.60 | 520882 |
| 2022-12-01 | 65.16 | $17.60 | 851418 |
| 2022-11-30 | 62.43 | $17.33 | 1.3M |
| 2022-11-29 | 59.41 | $17.06 | 337857 |
| 2022-11-28 | 56.84 | $16.85 | 278034 |
| 2022-11-25 | 60.66 | $17.07 | 188098 |
| 2022-11-23 | 60.83 | $17.08 | 542823 |
| 2022-11-22 | 58.42 | $16.87 | 328672 |
| 2022-11-21 | 56.73 | $16.73 | 340885 |
| 2022-11-18 | 58.17 | $16.82 | 292288 |
| 2022-11-17 | 59.45 | $16.90 | 350782 |
| 2022-11-16 | 62.38 | $17.08 | 298232 |
| 2022-11-15 | 63.36 | $17.14 | 253000 |
| 2022-11-14 | 64.99 | $17.24 | 487175 |
| 2022-11-11 | 63.75 | $17.10 | 340878 |
| 2022-11-10 | 63.49 | $17.07 | 603004 |
| 2022-11-09 | 58.09 | $16.51 | 238791 |
| 2022-11-08 | 60.84 | $16.69 | 712413 |
| 2022-11-07 | 56.50 | $16.29 | 729856 |
| 2022-11-04 | 56.95 | $16.32 | 852148 |
| 2022-11-03 | 47.41 | $15.60 | 271885 |
| 2022-11-02 | 47.41 | $15.60 | 394481 |
| 2022-11-01 | 50.05 | $15.79 | 565369 |
| 2022-10-31 | 45.33 | $15.48 | 586054 |
| 2022-10-28 | 46.68 | $15.58 | 820523 |
| 2022-10-27 | 49.94 | $15.81 | 608937 |
| 2022-10-26 | 51.88 | $15.94 | 442894 |
| 2022-10-25 | 50.18 | $15.82 | 329019 |
| 2022-10-24 | 48.45 | $15.70 | 508176 |
| 2022-10-21 | 49.82 | $15.80 | 330274 |
| 2022-10-20 | 43.27 | $15.37 | 591617 |
| 2022-10-19 | 43.10 | $15.36 | 393384 |
| 2022-10-18 | 45.48 | $15.55 | 1.6M |
| 2022-10-17 | 42.80 | $15.38 | 298986 |
| 2022-10-14 | 40.17 | $15.22 | 350177 |
| 2022-10-13 | 44.28 | $15.56 | 341172 |
| 2022-10-12 | 45.85 | $15.68 | 343266 |
| 2022-10-11 | 46.11 | $15.70 | 354424 |
| 2022-10-10 | 48.04 | $15.85 | 216495 |
| 2022-10-07 | 52.20 | $16.15 | 750039 |
| 2022-10-06 | 55.88 | $16.39 | 343540 |
| 2022-10-05 | 55.51 | $16.36 | 333693 |
| 2022-10-04 | 57.67 | $16.50 | 381789 |
| 2022-10-03 | 54.93 | $16.27 | 817522 |
| 2022-09-30 | 44.59 | $15.57 | 367141 |
| 2022-09-29 | 42.63 | $15.46 | 535930 |
| 2022-09-28 | 43.56 | $15.53 | 368646 |
| 2022-09-27 | 35.94 | $15.13 | 571058 |
| 2022-09-26 | 36.29 | $15.16 | 637651 |
| 2022-09-23 | 40.39 | $15.49 | 951058 |
| 2022-09-22 | 45.08 | $15.81 | 507363 |
| 2022-09-21 | 43.92 | $15.75 | 365725 |
| 2022-09-20 | 40.96 | $15.60 | 514261 |
| 2022-09-19 | 42.97 | $15.74 | 340574 |
| 2022-09-16 | 43.55 | $15.78 | 742314 |
| 2022-09-15 | 39.88 | $15.59 | 1.2M |
| 2022-09-14 | 45.67 | $15.98 | 468124 |
| 2022-09-13 | 44.49 | $15.92 | 494336 |
| 2022-09-12 | 47.95 | $16.13 | 500641 |
| 2022-09-09 | 42.27 | $15.85 | 306756 |
| 2022-09-08 | 39.82 | $15.74 | 234114 |
| 2022-09-07 | 39.97 | $15.75 | 440077 |
| 2022-09-06 | 35.46 | $15.55 | 355253 |
| 2022-09-02 | 36.23 | $15.61 | 455284 |
| 2022-09-01 | 32.49 | $15.45 | 1.2M |
| 2022-08-31 | 34.54 | $15.62 | 435716 |
| 2022-08-30 | 37.01 | $15.81 | 568804 |
| 2022-08-29 | 40.02 | $16.02 | 646367 |
| 2022-08-26 | 39.80 | $16.01 | 545048 |
| 2022-08-25 | 43.96 | $16.28 | 428818 |
| 2022-08-24 | 44.13 | $16.29 | 217291 |
| 2022-08-23 | 42.72 | $16.22 | 250999 |
| 2022-08-22 | 40.69 | $16.12 | 409265 |
| 2022-08-19 | 41.39 | $16.17 | 689768 |
| 2022-08-18 | 44.42 | $16.38 | 491601 |
| 2022-08-17 | 45.78 | $16.47 | 682195 |
| 2022-08-16 | 47.80 | $16.60 | 588190 |
| 2022-08-15 | 49.72 | $16.72 | 260672 |
| 2022-08-12 | 54.96 | $17.02 | 316882 |
| 2022-08-11 | 50.32 | $16.74 | 237476 |
| 2022-08-10 | 53.10 | $16.89 | 322031 |
| 2022-08-09 | 53.29 | $16.90 | 318896 |
| 2022-08-08 | 53.13 | $16.89 | 416505 |
| 2022-08-05 | 48.90 | $16.63 | 231288 |
| 2022-08-04 | 52.36 | $16.83 | 332701 |
| 2022-08-03 | 47.80 | $16.57 | 354856 |
| 2022-08-02 | 47.80 | $16.57 | 302067 |
| 2022-08-01 | 51.02 | $16.76 | 297689 |
| 2022-07-29 | 50.52 | $16.73 | 473488 |
| 2022-07-28 | 48.00 | $16.58 | 402369 |
| 2022-07-27 | 40.51 | $16.19 | 586601 |
| 2022-07-26 | 36.02 | $15.99 | 481684 |
| 2022-07-25 | 35.79 | $15.98 | 309139 |
| 2022-07-22 | 36.16 | $16.01 | 302944 |
| 2022-07-21 | 37.64 | $16.13 | 737187 |
| 2022-07-20 | 32.61 | $15.90 | 648280 |
| 2022-07-19 | 31.93 | $15.87 | 327158 |
| 2022-07-18 | 30.38 | $15.80 | 567018 |
| 2022-07-15 | 29.72 | $15.77 | 462899 |
| 2022-07-14 | 28.66 | $15.72 | 982193 |
| 2022-07-13 | 33.35 | $16.21 | 463687 |
| 2022-07-12 | 30.49 | $16.08 | 528661 |
| 2022-07-11 | 30.78 | $16.11 | 490921 |
| 2022-07-08 | 31.63 | $16.20 | 535590 |
| 2022-07-07 | 31.23 | $16.18 | 637675 |
| 2022-07-06 | 29.24 | $16.08 | 1.5M |
| 2022-07-05 | 30.58 | $16.24 | 1.1M |
| 2022-07-01 | 34.77 | $16.68 | 551729 |
| 2022-06-30 | 36.26 | $16.82 | 906075 |
| 2022-06-29 | 39.63 | $17.11 | 300625 |
| 2022-06-28 | 40.11 | $17.15 | 508864 |
| 2022-06-27 | 41.82 | $17.29 | 400315 |
| 2022-06-24 | 42.88 | $17.38 | 268278 |
| 2022-06-23 | 43.18 | $17.40 | 416639 |
| 2022-06-22 | 46.57 | $17.67 | 242548 |
| 2022-06-21 | 46.57 | $17.67 | 290161 |
| 2022-06-17 | 47.07 | $17.71 | 324361 |
| 2022-06-16 | 48.79 | $17.85 | 443878 |
| 2022-06-15 | 45.69 | $17.62 | 819996 |
| 2022-06-14 | 40.64 | $17.28 | 990163 |
| 2022-06-13 | 42.87 | $17.48 | 639055 |
| 2022-06-10 | 50.63 | $18.07 | 357867 |
| 2022-06-09 | 47.25 | $17.85 | 462468 |
| 2022-06-08 | 48.40 | $17.93 | 380591 |
| 2022-06-07 | 49.10 | $17.98 | 1.0M |
| 2022-06-06 | 44.98 | $17.71 | 463976 |
| 2022-06-03 | 44.02 | $17.65 | 274480 |
| 2022-06-02 | 47.14 | $17.89 | 316718 |
| 2022-06-01 | 42.46 | $17.60 | 319233 |
| 2022-05-31 | 38.92 | $17.40 | 778591 |
| 2022-05-27 | 43.64 | $17.77 | 391616 |
| 2022-05-26 | 42.38 | $17.70 | 455868 |
| 2022-05-25 | 43.57 | $17.79 | 703912 |
| 2022-05-24 | 44.35 | $17.85 | 411854 |
| 2022-05-23 | 41.34 | $17.67 | 253958 |
| 2022-05-20 | 39.61 | $17.57 | 274119 |
| 2022-05-19 | 40.40 | $17.64 | 467738 |
| 2022-05-18 | 33.95 | $17.28 | 570101 |
| 2022-05-17 | 34.15 | $17.30 | 330578 |
| 2022-05-16 | 34.71 | $17.36 | 436545 |
| 2022-05-13 | 30.11 | $17.11 | 705331 |
| 2022-05-12 | 30.44 | $17.15 | 703589 |
| 2022-05-11 | 33.83 | $17.54 | 466265 |
| 2022-05-10 | 30.82 | $17.38 | 907437 |
| 2022-05-09 | 33.25 | $17.65 | 780242 |
| 2022-05-06 | 37.27 | $18.04 | 639947 |
| 2022-05-05 | 37.27 | $18.04 | 594123 |
| 2022-05-04 | 39.13 | $18.21 | 511542 |
| 2022-05-03 | 36.10 | $18.04 | 525885 |
| 2022-05-02 | 35.19 | $17.99 | 1.6M |
| 2022-04-29 | 39.90 | $18.43 | 595236 |
| 2022-04-28 | 39.90 | $18.43 | 1.1M |
| 2022-04-27 | 39.57 | $18.41 | 513146 |
| 2022-04-26 | 41.99 | $18.63 | 624837 |
| 2022-04-25 | 42.90 | $18.71 | 729694 |
| 2022-04-22 | 48.07 | $19.13 | 665633 |
| 2022-04-21 | 51.75 | $19.39 | 937447 |
| 2022-04-20 | 55.80 | $19.65 | 507675 |
| 2022-04-19 | 54.09 | $19.52 | 1.4M |
| 2022-04-18 | 60.59 | $19.90 | 562859 |
| 2022-04-14 | 60.35 | $19.88 | 541470 |
| 2022-04-13 | 61.95 | $19.97 | 420003 |
| 2022-04-12 | 60.40 | $19.83 | 808289 |
| 2022-04-11 | 57.83 | $19.61 | 656141 |
| 2022-04-08 | 56.24 | $19.48 | 441583 |
| 2022-04-07 | 54.22 | $19.32 | 413750 |
| 2022-04-06 | 53.32 | $19.25 | 780448 |
| 2022-04-05 | 51.78 | $19.13 | 1.1M |
| 2022-04-04 | 54.63 | $19.33 | 436295 |
| 2022-04-01 | 54.63 | $19.33 | 541036 |
| 2022-03-31 | 55.32 | $19.38 | 525196 |
| 2022-03-30 | 53.43 | $19.21 | 668063 |
| 2022-03-29 | 53.55 | $19.22 | 597444 |
| 2022-03-28 | 52.59 | $19.13 | 858710 |
| 2022-03-25 | 61.29 | $19.78 | 1.2M |
| 2022-03-24 | 60.43 | $19.69 | 726607 |
| 2022-03-23 | 58.06 | $19.45 | 927567 |
| 2022-03-22 | 54.17 | $19.09 | 673746 |
| 2022-03-21 | 57.71 | $19.34 | 534639 |
| 2022-03-18 | 55.73 | $19.16 | 580513 |
| 2022-03-17 | 58.62 | $19.36 | 827841 |
| 2022-03-16 | 58.31 | $19.33 | 1.2M |
| 2022-03-15 | 56.68 | $19.17 | 994015 |
| 2022-03-14 | 59.89 | $19.40 | 669177 |
| 2022-03-11 | 65.90 | $19.79 | 693657 |
| 2022-03-10 | 66.88 | $19.85 | 814879 |
| 2022-03-09 | 66.08 | $19.75 | 1.1M |
| 2022-03-08 | 76.42 | $20.34 | 2.9M |
| 2022-03-07 | 72.71 | $19.80 | 2.0M |
| 2022-03-04 | 69.40 | $19.41 | 1.3M |
| 2022-03-03 | 65.54 | $19.03 | 561380 |
| 2022-03-02 | 64.64 | $18.95 | 782195 |
| 2022-03-01 | 67.77 | $19.10 | 1.1M |
| 2022-02-28 | 62.48 | $18.64 | 673451 |
| 2022-02-25 | 59.00 | $18.39 | 545872 |
| 2022-02-24 | 60.06 | $18.44 | 1.2M |
| 2022-02-23 | 64.92 | $18.66 | 1.3M |
| 2022-02-22 | 61.27 | $18.39 | 1.2M |
| 2022-02-18 | 60.84 | $18.36 | 273613 |
| 2022-02-17 | 61.71 | $18.40 | 703822 |
| 2022-02-16 | 57.84 | $18.13 | 510717 |
| 2022-02-15 | 55.30 | $17.97 | 514303 |
| 2022-02-14 | 60.49 | $18.21 | 595206 |
| 2022-02-11 | 58.49 | $18.08 | 900406 |
| 2022-02-10 | 51.88 | $17.71 | 498017 |
| 2022-02-09 | 52.97 | $17.76 | 348422 |
| 2022-02-08 | 52.59 | $17.74 | 351666 |
| 2022-02-07 | 50.53 | $17.63 | 671092 |
| 2022-02-04 | 46.28 | $17.42 | 551957 |
| 2022-02-03 | 44.34 | $17.33 | 468977 |
| 2022-02-02 | 45.92 | $17.42 | 882610 |
| 2022-02-01 | 46.44 | $17.45 | 435582 |
| 2022-01-31 | 44.23 | $17.34 | 447375 |
| 2022-01-28 | 42.16 | $17.24 | 604924 |
| 2022-01-27 | 44.18 | $17.37 | 927599 |
| 2022-01-26 | 50.96 | $17.75 | 560126 |
| 2022-01-25 | 59.40 | $18.12 | 386645 |
| 2022-01-24 | 59.40 | $18.12 | 751248 |
| 2022-01-21 | 57.87 | $18.03 | 540030 |
| 2022-01-20 | 59.77 | $18.11 | 747128 |
| 2022-01-19 | 58.81 | $18.05 | 1.2M |
| 2022-01-18 | 51.86 | $17.67 | 663986 |
| 2022-01-14 | 49.06 | $17.54 | 1.5M |
| 2022-01-13 | 51.24 | $17.64 | 602858 |
| 2022-01-12 | 51.67 | $17.66 | 421169 |
| 2022-01-11 | 49.64 | $17.56 | 323468 |
| 2022-01-10 | 43.81 | $17.30 | 654047 |
| 2022-01-07 | 44.38 | $17.33 | 419547 |
| 2022-01-06 | 44.47 | $17.34 | 362508 |
| 2022-01-05 | 48.51 | $17.55 | 266472 |
| 2022-01-04 | 50.53 | $17.65 | 366143 |
| 2022-01-03 | 48.49 | $17.55 | 463263 |
| 2021-12-31 | 52.40 | $17.74 | 528957 |
| 2021-12-30 | 51.62 | $17.70 | 664777 |
| 2021-12-29 | 49.04 | $17.57 | 642522 |
| 2021-12-28 | 51.66 | $17.70 | 582217 |
| 2021-12-27 | 53.97 | $17.81 | 375922 |
| 2021-12-23 | 53.25 | $17.77 | 403168 |
| 2021-12-22 | 52.36 | $17.72 | 475210 |
| 2021-12-21 | 48.24 | $17.50 | 402543 |
| 2021-12-20 | 48.97 | $17.54 | 1.4M |
| 2021-12-17 | 46.47 | $17.41 | 790951 |
| 2021-12-16 | 45.88 | $17.38 | 591342 |
| 2021-12-15 | 39.88 | $17.09 | 491230 |
| 2021-12-14 | 36.41 | $16.94 | 1.1M |
| 2021-12-13 | 40.07 | $17.19 | 254898 |
| 2021-12-10 | 38.66 | $17.13 | 348765 |
| 2021-12-09 | 36.54 | $17.04 | 408222 |
| 2021-12-08 | 40.37 | $17.30 | 518505 |
| 2021-12-07 | 38.73 | $17.23 | 432031 |
| 2021-12-06 | 36.84 | $17.15 | 801307 |
| 2021-12-03 | 38.10 | $17.24 | 496961 |
| 2021-12-02 | 34.81 | $17.10 | 2.9M |
| 2021-12-01 | 36.25 | $17.21 | 643360 |
| 2021-11-30 | 39.33 | $17.43 | 397353 |
| 2021-11-29 | 41.46 | $17.57 | 566011 |
| 2021-11-26 | 42.08 | $17.61 | 325629 |
| 2021-11-24 | 44.27 | $17.75 | 502341 |
| 2021-11-23 | 45.24 | $17.81 | 461876 |
| 2021-11-22 | 48.58 | $18.01 | 505096 |
| 2021-11-19 | 56.28 | $18.40 | 226784 |
| 2021-11-18 | 58.07 | $18.48 | 417793 |
| 2021-11-17 | 60.36 | $18.58 | 485584 |
| 2021-11-16 | 60.21 | $18.57 | 326256 |
| 2021-11-15 | 62.43 | $18.67 | 344993 |
| 2021-11-12 | 64.24 | $18.75 | 497613 |
| 2021-11-11 | 62.83 | $18.64 | 357048 |
| 2021-11-10 | 61.39 | $18.53 | 1.3M |
| 2021-11-09 | 56.44 | $18.19 | 488511 |
| 2021-11-08 | 55.32 | $18.12 | 502096 |
| 2021-11-05 | 54.04 | $18.04 | 339860 |
| 2021-11-04 | 49.57 | $17.78 | 445132 |
| 2021-11-03 | 47.32 | $17.66 | 725824 |
| 2021-11-02 | 50.91 | $17.86 | 279381 |
| 2021-11-01 | 53.62 | $18.00 | 642129 |
| 2021-10-29 | 55.01 | $18.07 | 333170 |
| 2021-10-28 | 57.22 | $18.18 | 256443 |
| 2021-10-27 | 56.77 | $18.15 | 353663 |
| 2021-10-26 | 58.73 | $18.25 | 2.0M |
| 2021-10-25 | 57.33 | $18.15 | 571642 |
| 2021-10-22 | 56.78 | $18.11 | 503208 |
| 2021-10-21 | 52.67 | $17.83 | 330944 |
| 2021-10-20 | 56.11 | $18.02 | 474602 |
| 2021-10-19 | 50.98 | $17.70 | 348352 |
| 2021-10-18 | 48.11 | $17.54 | 312705 |
| 2021-10-15 | 48.11 | $17.54 | 414113 |
| 2021-10-14 | 54.21 | $17.88 | 612276 |
| 2021-10-13 | 51.09 | $17.70 | 1.3M |
| 2021-10-12 | 50.01 | $17.64 | 417849 |
| 2021-10-11 | 48.20 | $17.54 | 308447 |
| 2021-10-08 | 48.88 | $17.58 | 465979 |
| 2021-10-07 | 50.90 | $17.70 | 823546 |
| 2021-10-06 | 50.08 | $17.65 | 623068 |
| 2021-10-05 | 47.94 | $17.52 | 503552 |
| 2021-10-04 | 46.60 | $17.44 | 400906 |
| 2021-10-01 | 42.38 | $17.20 | 223157 |
| 2021-09-30 | 41.09 | $17.13 | 275732 |
| 2021-09-29 | 34.96 | $16.82 | 619884 |
| 2021-09-28 | 38.12 | $17.08 | 492133 |
| 2021-09-27 | 40.82 | $17.28 | 300888 |
| 2021-09-24 | 39.18 | $17.20 | 412696 |
| 2021-09-23 | 38.78 | $17.18 | 406777 |
| 2021-09-22 | 41.24 | $17.37 | 277016 |
| 2021-09-21 | 40.77 | $17.35 | 383134 |
| 2021-09-20 | 38.04 | $17.20 | 728223 |
| 2021-09-17 | 35.72 | $17.08 | 549183 |
| 2021-09-16 | 38.34 | $17.31 | 516009 |
| 2021-09-15 | 44.08 | $17.74 | 218532 |
| 2021-09-14 | 44.37 | $17.76 | 353213 |
| 2021-09-13 | 42.74 | $17.67 | 291024 |
| 2021-09-10 | 42.56 | $17.66 | 364724 |
| 2021-09-09 | 45.52 | $17.88 | 349927 |
| 2021-09-08 | 44.01 | $17.79 | 291789 |
| 2021-09-07 | 45.20 | $17.88 | 376329 |
| 2021-09-03 | 50.21 | $18.23 | 349423 |
| 2021-09-02 | 43.39 | $17.83 | 373052 |
| 2021-09-01 | 44.85 | $17.93 | 344450 |
| 2021-08-31 | 45.14 | $17.95 | 285498 |
| 2021-08-30 | 45.56 | $17.98 | 410628 |
| 2021-08-27 | 46.79 | $18.07 | 415189 |
| 2021-08-26 | 39.34 | $17.64 | 388067 |
| 2021-08-25 | 40.60 | $17.74 | 338923 |
| 2021-08-24 | 41.48 | $17.81 | 291874 |
| 2021-08-23 | 41.60 | $17.82 | 387765 |
| 2021-08-20 | 35.04 | $17.46 | 513275 |
| 2021-08-19 | 36.00 | $17.55 | 295444 |
| 2021-08-18 | 36.64 | $17.61 | 397144 |
| 2021-08-17 | 37.58 | $17.70 | 401481 |
| 2021-08-16 | 39.63 | $17.89 | 373263 |
| 2021-08-13 | 37.23 | $17.75 | 488838 |
| 2021-08-12 | 28.56 | $17.30 | 830314 |
| 2021-08-11 | 31.81 | $17.65 | 486861 |
| 2021-08-10 | 25.36 | $17.37 | 823272 |
| 2021-08-09 | 26.12 | $17.46 | 1.2M |
| 2021-08-06 | 30.86 | $17.95 | 879610 |
| 2021-08-05 | 38.45 | $18.51 | 214345 |
| 2021-08-04 | 41.38 | $18.68 | 425041 |
| 2021-08-03 | 40.11 | $18.63 | 332277 |
| 2021-08-02 | 38.84 | $18.58 | 422682 |
| 2021-07-30 | 39.80 | $18.64 | 242409 |
| 2021-07-29 | 42.28 | $18.79 | 364954 |
| 2021-07-28 | 35.68 | $18.53 | 269084 |
| 2021-07-27 | 31.99 | $18.40 | 316764 |
| 2021-07-26 | 32.96 | $18.47 | 348777 |
| 2021-07-23 | 32.96 | $18.47 | 289472 |
| 2021-07-22 | 34.44 | $18.58 | 516208 |
| 2021-07-21 | 33.14 | $18.53 | 400483 |
| 2021-07-20 | 32.64 | $18.51 | 571830 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-85.71
2026-07-17
Close Price
$39.48
Vol: 562300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.22
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -85.71 | $39.48 | 562300 |
| 2026-07-16 | -96.73 | $39.01 | 649430 |
| 2026-07-15 | -82.08 | $40.04 | 478714 |
| 2026-07-14 | -78.09 | $40.32 | 536944 |
| 2026-07-13 | -86.34 | $39.74 | 733100 |
| 2026-07-10 | -67.28 | $41.08 | 907229 |
| 2026-07-09 | -67.28 | $41.08 | 344128 |
| 2026-07-08 | -75.39 | $40.51 | 924817 |
| 2026-07-07 | -65.86 | $41.18 | 478900 |
| 2026-07-06 | -55.05 | $41.94 | 519525 |
| 2026-07-02 | -69.86 | $41.33 | 655103 |
| 2026-07-01 | -81.56 | $40.34 | 503165 |
| 2026-06-30 | -83.50 | $40.23 | 515926 |
| 2026-06-29 | -87.37 | $39.89 | 535730 |
| 2026-06-26 | -82.81 | $40.41 | 994697 |
| 2026-06-25 | -89.24 | $39.80 | 1.1M |
| 2026-06-24 | -94.41 | $39.31 | 1.6M |
| 2026-06-23 | -99.28 | $41.32 | 856400 |
| 2026-06-22 | -78.34 | $42.80 | 961553 |
| 2026-06-18 | -71.31 | $43.29 | 702200 |
| 2026-06-17 | -65.57 | $43.69 | 1.1M |
| 2026-06-16 | -46.20 | $45.04 | 341800 |
| 2026-06-15 | -48.62 | $45.02 | 860442 |
| 2026-06-12 | -68.87 | $43.55 | 795200 |
| 2026-06-11 | -80.22 | $43.28 | 1.3M |
| 2026-06-10 | -99.82 | $41.44 | 1.2M |
| 2026-06-09 | -97.26 | $42.89 | 1.3M |
| 2026-06-08 | -99.29 | $44.09 | 1.4M |
| 2026-06-05 | -99.05 | $44.13 | 1.5M |
| 2026-06-04 | -89.05 | $46.85 | 516252 |
| 2026-06-03 | -97.30 | $46.33 | 677017 |
| 2026-06-02 | -84.29 | $47.15 | 450931 |
| 2026-06-01 | -87.62 | $46.94 | 976266 |
| 2026-05-29 | -76.19 | $47.66 | 409744 |
| 2026-05-28 | -82.06 | $47.29 | 361728 |
| 2026-05-27 | -90.88 | $46.68 | 312303 |
| 2026-05-26 | -74.84 | $47.70 | 240645 |
| 2026-05-22 | -80.66 | $47.33 | 457300 |
| 2026-05-21 | -70.91 | $47.95 | 226500 |
| 2026-05-20 | -74.53 | $47.72 | 262700 |
| 2026-05-19 | -90.57 | $46.70 | 483300 |
| 2026-05-18 | -67.45 | $48.17 | 327808 |
| 2026-05-15 | -72.01 | $47.88 | 456200 |
| 2026-05-14 | -31.92 | $50.43 | 839200 |
| 2026-05-13 | -8.65 | $51.91 | 485220 |
| 2026-05-12 | -0.35 | $51.86 | 677311 |
| 2026-05-11 | -0.17 | $51.87 | 715342 |
| 2026-05-08 | -19.16 | $50.32 | 492018 |
| 2026-05-07 | -30.84 | $49.71 | 724711 |
| 2026-05-06 | -41.76 | $49.14 | 445100 |
| 2026-05-05 | -82.57 | $47.01 | 239620 |
| 2026-05-04 | -84.13 | $46.76 | 790439 |
| 2026-05-01 | -63.10 | $47.90 | 270212 |
| 2026-04-30 | -68.72 | $47.52 | 536376 |
| 2026-04-29 | -88.07 | $46.45 | 700730 |
| 2026-04-28 | -74.50 | $47.20 | 801400 |
| 2026-04-27 | -46.69 | $48.36 | 1.0M |
| 2026-04-24 | -37.06 | $48.57 | 326044 |
| 2026-04-23 | -37.63 | $48.31 | 775235 |
| 2026-04-22 | -27.50 | $49.12 | 800414 |
| 2026-04-21 | -38.63 | $48.23 | 1.7M |
| 2026-04-20 | -16.38 | $50.01 | 992810 |
| 2026-04-17 | -7.75 | $50.70 | 923904 |
| 2026-04-16 | -7.50 | $49.61 | 789600 |
| 2026-04-15 | -5.88 | $49.72 | 1.3M |
| 2026-04-14 | -19.98 | $49.93 | 630500 |
| 2026-04-13 | -42.40 | $48.17 | 389669 |
| 2026-04-10 | -46.50 | $48.52 | 375413 |
| 2026-04-09 | -52.60 | $48.43 | 993458 |
| 2026-04-08 | -58.26 | $47.82 | 608945 |
| 2026-04-07 | -67.70 | $47.16 | 493007 |
| 2026-04-06 | -69.47 | $46.95 | 327200 |
| 2026-04-02 | -68.63 | $47.05 | 400731 |
| 2026-04-01 | -57.78 | $48.34 | 569505 |
| 2026-03-31 | -62.99 | $47.72 | 632306 |
| 2026-03-30 | -84.19 | $45.20 | 436009 |
| 2026-03-27 | -85.51 | $45.29 | 662829 |
| 2026-03-26 | -99.71 | $43.36 | 1.2M |
| 2026-03-25 | -82.46 | $45.73 | 1.3M |
| 2026-03-24 | -93.00 | $44.30 | 1.0M |
| 2026-03-23 | -94.99 | $44.03 | 1.5M |
| 2026-03-20 | -98.75 | $44.32 | 1.9M |
| 2026-03-19 | -83.41 | $46.56 | 1.9M |
| 2026-03-18 | -99.51 | $48.82 | 1.0M |
| 2026-03-17 | -85.52 | $50.72 | 403300 |
| 2026-03-16 | -61.17 | $51.36 | 580092 |
| 2026-03-13 | -63.15 | $51.18 | 941835 |
| 2026-03-12 | -45.32 | $52.80 | 545649 |
| 2026-03-11 | -33.55 | $53.87 | 499530 |
| 2026-03-10 | -24.64 | $54.68 | 650033 |
| 2026-03-09 | -34.32 | $53.80 | 527937 |
| 2026-03-06 | -41.80 | $53.12 | 505931 |
| 2026-03-05 | -47.27 | $52.15 | 844425 |
| 2026-03-04 | -40.24 | $52.86 | 593546 |
| 2026-03-03 | -44.10 | $52.47 | 969800 |
| 2026-03-02 | -7.99 | $55.99 | 1.4M |
| 2026-02-27 | -0.71 | $56.39 | 533700 |
| 2026-02-26 | -41.86 | $54.64 | 608201 |
| 2026-02-25 | -44.16 | $54.27 | 919346 |
| 2026-02-24 | -45.34 | $54.08 | 725100 |
| 2026-02-23 | -39.13 | $55.08 | 1.0M |
| 2026-02-20 | -52.05 | $53.00 | 1.3M |
| 2026-02-19 | -67.52 | $50.51 | 662287 |
| 2026-02-18 | -70.00 | $50.11 | 820200 |
| 2026-02-17 | -81.68 | $48.23 | 616229 |
| 2026-02-13 | -68.76 | $50.31 | 731441 |
| 2026-02-12 | -75.22 | $49.27 | 1.3M |
| 2026-02-11 | -51.93 | $53.02 | 1.1M |
| 2026-02-10 | -60.75 | $51.60 | 1.8M |
| 2026-02-09 | -56.89 | $52.22 | 2.2M |
| 2026-02-06 | -76.77 | $49.02 | 1.4M |
| 2026-02-05 | -88.63 | $47.11 | 2.2M |
| 2026-02-04 | -62.42 | $51.33 | 1.7M |
| 2026-02-03 | -65.71 | $50.80 | 3.0M |
| 2026-02-02 | -83.11 | $48.00 | 6.4M |
| 2026-01-30 | -74.79 | $49.63 | 10.2M |
| 2026-01-29 | -13.68 | $59.21 | 5.0M |
| 2026-01-28 | -14.20 | $59.11 | 4.0M |
| 2026-01-27 | -18.75 | $58.39 | 3.8M |
| 2026-01-26 | -15.85 | $58.85 | 5.5M |
| 2026-01-23 | -0.09 | $57.04 | 2.3M |
| 2026-01-22 | -2.16 | $55.01 | 2.8M |
| 2026-01-21 | -10.80 | $53.61 | 1.6M |
| 2026-01-20 | -5.53 | $53.69 | 2.6M |
| 2026-01-16 | -16.76 | $51.55 | 2.6M |
| 2026-01-15 | -6.72 | $52.44 | 1.9M |
| 2026-01-14 | -1.16 | $52.94 | 1.9M |
| 2026-01-13 | -10.73 | $50.96 | 1.8M |
| 2026-01-12 | -8.13 | $50.43 | 2.5M |
| 2026-01-09 | -10.90 | $48.83 | 1.8M |
| 2026-01-08 | -20.67 | $48.01 | 1.4M |
| 2026-01-07 | -13.68 | $48.50 | 1.8M |
| 2026-01-06 | -0.99 | $49.48 | 1.9M |
| 2026-01-05 | -15.38 | $47.84 | 2.1M |
| 2026-01-02 | -37.53 | $46.14 | 1.5M |
| 2025-12-31 | -41.99 | $45.80 | 1.6M |
| 2025-12-30 | -22.73 | $47.22 | 1.8M |
| 2025-12-29 | -33.21 | $46.40 | 2.2M |
| 2025-12-26 | -0.36 | $48.97 | 1.4M |
| 2025-12-24 | -4.99 | $47.20 | 928600 |
| 2025-12-23 | -1.67 | $47.41 | 1.8M |
| 2025-12-22 | -0.78 | $46.14 | 814692 |
| 2025-12-19 | -2.96 | $44.90 | 773926 |
| 2025-12-18 | -8.02 | $44.42 | 1.0M |
| 2025-12-17 | -3.63 | $44.71 | 1.1M |
| 2025-12-16 | -10.15 | $43.83 | 708233 |
| 2025-12-15 | -7.75 | $43.96 | 908624 |
| 2025-12-12 | -17.88 | $43.32 | 1.6M |
| 2025-12-11 | -5.01 | $43.63 | 1.3M |
| 2025-12-10 | -2.93 | $42.77 | 962600 |
| 2025-12-09 | -2.22 | $42.53 | 518152 |
| 2025-12-08 | -21.25 | $41.65 | 591004 |
| 2025-12-05 | -12.45 | $41.92 | 815546 |
| 2025-12-04 | -12.20 | $41.64 | 546915 |
| 2025-12-03 | -4.79 | $42.03 | 761900 |
| 2025-12-02 | -2.57 | $42.01 | 899061 |
| 2025-12-01 | -4.12 | $41.92 | 1.1M |
| 2025-11-28 | 0.00 | $41.44 | 936300 |
| 2025-11-26 | -10.85 | $40.11 | 556000 |
| 2025-11-25 | -28.30 | $39.37 | 593005 |
| 2025-11-24 | -25.85 | $39.43 | 554123 |
| 2025-11-21 | -46.26 | $38.53 | 745927 |
| 2025-11-20 | -40.14 | $38.80 | 938280 |
| 2025-11-19 | -34.69 | $39.04 | 694429 |
| 2025-11-18 | -38.10 | $38.89 | 677200 |
| 2025-11-17 | -49.66 | $38.38 | 1.1M |
| 2025-11-14 | -39.96 | $39.00 | 1.0M |
| 2025-11-13 | -19.87 | $39.99 | 3.0M |
| 2025-11-12 | -19.64 | $40.21 | 1.1M |
| 2025-11-11 | -37.30 | $39.32 | 1.5M |
| 2025-11-10 | -46.03 | $38.88 | 1.8M |
| 2025-11-07 | -75.60 | $37.39 | 822900 |
| 2025-11-06 | -79.37 | $37.20 | 1.2M |
| 2025-11-05 | -80.36 | $37.15 | 1.0M |
| 2025-11-04 | -93.06 | $36.51 | 1.3M |
| 2025-11-03 | -78.97 | $37.22 | 916400 |
| 2025-10-31 | -77.98 | $37.27 | 880400 |
| 2025-10-30 | -74.40 | $37.45 | 1.2M |
| 2025-10-29 | -88.29 | $36.75 | 866440 |
| 2025-10-28 | -92.66 | $36.53 | 1.3M |
| 2025-10-27 | -87.07 | $36.69 | 1.4M |
| 2025-10-24 | -63.32 | $37.92 | 778196 |
| 2025-10-23 | -56.44 | $38.09 | 993429 |
| 2025-10-22 | -56.17 | $37.83 | 1.8M |
| 2025-10-21 | -53.48 | $37.90 | 2.2M |
| 2025-10-20 | -5.51 | $40.86 | 1.1M |
| 2025-10-17 | -25.60 | $39.60 | 2.3M |
| 2025-10-16 | -1.14 | $41.12 | 1.1M |
| 2025-10-15 | -3.49 | $40.19 | 1.7M |
| 2025-10-14 | -5.83 | $39.48 | 2.3M |
| 2025-10-13 | 0.00 | $39.64 | 903905 |
| 2025-10-10 | -11.62 | $38.47 | 2.4M |
| 2025-10-09 | -22.10 | $37.92 | 2.0M |
| 2025-10-08 | -3.94 | $38.57 | 2.0M |
| 2025-10-07 | -4.87 | $37.80 | 722594 |
| 2025-10-06 | -3.64 | $37.85 | 891712 |
| 2025-10-03 | -3.22 | $37.23 | 833200 |
| 2025-10-02 | -15.20 | $36.71 | 1.0M |
| 2025-10-01 | -5.15 | $36.93 | 689200 |
| 2025-09-30 | -0.78 | $36.69 | 723000 |
| 2025-09-29 | -2.41 | $36.54 | 664500 |
| 2025-09-26 | -9.07 | $35.88 | 3.0M |
| 2025-09-25 | -3.16 | $35.61 | 575500 |
| 2025-09-24 | -13.33 | $35.14 | 469904 |
| 2025-09-23 | -7.11 | $35.42 | 990300 |
| 2025-09-22 | -0.72 | $35.39 | 1.5M |
| 2025-09-19 | -1.79 | $34.66 | 748844 |
| 2025-09-18 | -17.14 | $34.06 | 464573 |
| 2025-09-17 | -16.11 | $34.10 | 1.7M |
| 2025-09-16 | -4.58 | $34.54 | 729733 |
| 2025-09-15 | -1.00 | $34.53 | 517867 |
| 2025-09-12 | -2.99 | $34.15 | 610848 |
| 2025-09-11 | -3.15 | $33.96 | 566200 |
| 2025-09-10 | -5.44 | $33.88 | 1.6M |
| 2025-09-09 | -10.60 | $33.70 | 597400 |
| 2025-09-08 | -2.41 | $33.82 | 879921 |
| 2025-09-05 | -6.00 | $33.40 | 971026 |
| 2025-09-04 | -11.97 | $33.08 | 877260 |
| 2025-09-03 | -7.04 | $33.22 | 1.4M |
| 2025-09-02 | -0.82 | $32.99 | 1.4M |
| 2025-08-29 | 0.00 | $32.23 | 706445 |
| 2025-08-28 | -2.29 | $31.77 | 733266 |
| 2025-08-27 | -1.39 | $31.51 | 793906 |
| 2025-08-26 | -1.36 | $31.47 | 552500 |
| 2025-08-25 | -10.34 | $31.32 | 244000 |
| 2025-08-22 | -3.45 | $31.42 | 451137 |
| 2025-08-21 | -36.11 | $30.94 | 263213 |
| 2025-08-20 | -34.72 | $30.96 | 329313 |
| 2025-08-19 | -67.05 | $30.59 | 341564 |
| 2025-08-18 | -51.69 | $30.88 | 539200 |
| 2025-08-15 | -45.51 | $30.99 | 288419 |
| 2025-08-14 | -46.07 | $30.98 | 332902 |
| 2025-08-13 | -29.78 | $31.27 | 613700 |
| 2025-08-12 | -44.38 | $31.01 | 460978 |
| 2025-08-11 | -47.75 | $30.95 | 613698 |
| 2025-08-08 | -19.66 | $31.45 | 642500 |
| 2025-08-07 | -21.35 | $31.42 | 688028 |
| 2025-08-06 | -39.33 | $31.10 | 1.0M |
| 2025-08-05 | -40.45 | $31.08 | 585501 |
| 2025-08-04 | -52.25 | $30.87 | 441588 |
| 2025-08-01 | -63.48 | $30.67 | 413332 |
| 2025-07-31 | -94.38 | $30.12 | 392012 |
| 2025-07-30 | -97.75 | $30.06 | 589200 |
| 2025-07-29 | -60.11 | $30.73 | 340207 |
| 2025-07-28 | -58.55 | $30.67 | 477261 |
| 2025-07-25 | -44.55 | $30.86 | 649978 |
| 2025-07-24 | -22.27 | $31.33 | 339506 |
| 2025-07-23 | -12.32 | $31.54 | 476126 |
| 2025-07-22 | -0.95 | $31.78 | 385726 |
| 2025-07-21 | -2.72 | $31.48 | 403500 |
| 2025-07-18 | -14.29 | $30.95 | 309427 |
| 2025-07-17 | -18.37 | $30.89 | 400975 |
| 2025-07-16 | -20.41 | $30.86 | 767100 |
| 2025-07-15 | -34.69 | $30.65 | 409809 |
| 2025-07-14 | -18.37 | $30.89 | 868026 |
| 2025-07-11 | -2.84 | $31.06 | 513029 |
| 2025-07-10 | -41.04 | $30.48 | 378414 |
| 2025-07-09 | -61.94 | $30.20 | 354736 |
| 2025-07-08 | -62.69 | $30.19 | 319000 |
| 2025-07-07 | -43.28 | $30.45 | 296910 |
| 2025-07-03 | -43.28 | $30.45 | 261705 |
| 2025-07-02 | -35.07 | $30.56 | 355000 |
| 2025-07-01 | -56.20 | $30.26 | 356200 |
| 2025-06-30 | -66.43 | $30.10 | 410710 |
| 2025-06-27 | -55.25 | $29.82 | 334901 |
| 2025-06-26 | -28.77 | $30.40 | 459355 |
| 2025-06-25 | -31.96 | $30.33 | 333109 |
| 2025-06-24 | -41.55 | $30.12 | 398000 |
| 2025-06-23 | -22.83 | $30.53 | 473900 |
| 2025-06-20 | -30.14 | $30.37 | 531943 |
| 2025-06-18 | -18.26 | $30.63 | 558717 |
| 2025-06-17 | -6.40 | $30.87 | 670990 |
| 2025-06-16 | -14.61 | $30.64 | 543600 |
| 2025-06-13 | -4.01 | $30.91 | 898200 |
| 2025-06-12 | -2.24 | $30.66 | 807499 |
| 2025-06-11 | -5.60 | $30.37 | 661540 |
| 2025-06-10 | -13.60 | $30.17 | 348417 |
| 2025-06-09 | -12.00 | $30.21 | 547200 |
| 2025-06-06 | -22.80 | $29.94 | 513645 |
| 2025-06-05 | -12.80 | $30.19 | 727632 |
| 2025-06-04 | -5.26 | $29.99 | 499617 |
| 2025-06-03 | -8.65 | $29.91 | 494502 |
| 2025-06-02 | 0.00 | $30.09 | 708819 |
| 2025-05-30 | -47.24 | $29.06 | 646654 |
| 2025-05-29 | -37.19 | $29.26 | 328623 |
| 2025-05-28 | -48.24 | $29.04 | 398500 |
| 2025-05-27 | -41.21 | $29.18 | 390018 |
| 2025-05-23 | -20.10 | $29.60 | 550693 |
| 2025-05-22 | -46.73 | $29.07 | 455209 |
| 2025-05-21 | -32.66 | $29.35 | 584300 |
| 2025-05-20 | -47.74 | $29.05 | 696673 |
| 2025-05-19 | -79.72 | $28.45 | 674700 |
| 2025-05-16 | -92.17 | $28.18 | 878429 |
| 2025-05-15 | -75.58 | $28.54 | 693057 |
| 2025-05-14 | -96.31 | $28.09 | 559400 |
| 2025-05-13 | -73.68 | $28.78 | 440714 |
| 2025-05-12 | -82.63 | $28.61 | 805080 |
| 2025-05-09 | -50.53 | $29.22 | 421100 |
| 2025-05-08 | -43.84 | $28.97 | 584888 |
| 2025-05-07 | -24.00 | $29.40 | 511810 |
| 2025-05-06 | -5.00 | $29.98 | 434100 |
| 2025-05-05 | -23.74 | $29.19 | 773388 |
| 2025-05-02 | -42.21 | $28.42 | 716900 |
| 2025-05-01 | -41.25 | $28.46 | 604343 |
| 2025-04-30 | -28.54 | $28.99 | 466330 |
| 2025-04-29 | -23.50 | $29.20 | 611904 |
| 2025-04-28 | -15.83 | $29.52 | 505449 |
| 2025-04-25 | -24.22 | $29.17 | 693733 |
| 2025-04-24 | -14.15 | $29.59 | 689304 |
| 2025-04-23 | -19.90 | $29.35 | 1.4M |
| 2025-04-22 | -15.59 | $29.53 | 1.6M |
| 2025-04-21 | -2.91 | $30.02 | 750500 |
| 2025-04-17 | -6.70 | $29.35 | 951700 |
| 2025-04-16 | -2.51 | $29.50 | 1.2M |
| 2025-04-15 | -2.19 | $28.69 | 478943 |
| 2025-04-14 | -7.30 | $28.55 | 421821 |
| 2025-04-11 | -4.74 | $28.62 | 823600 |
| 2025-04-10 | -18.67 | $27.97 | 732373 |
| 2025-04-09 | -43.57 | $27.37 | 1.5M |
| 2025-04-08 | -83.82 | $26.40 | 1.5M |
| 2025-04-07 | -92.95 | $26.18 | 1.4M |
| 2025-04-04 | -90.91 | $26.52 | 1.9M |
| 2025-04-03 | -40.91 | $27.61 | 866920 |
| 2025-04-02 | -5.05 | $28.32 | 458607 |
| 2025-04-01 | -9.64 | $28.22 | 509610 |
| 2025-03-31 | 0.00 | $28.41 | 607925 |
| 2025-03-28 | -8.96 | $28.08 | 635441 |
| 2025-03-27 | -3.45 | $28.06 | 558400 |
| 2025-03-26 | -22.84 | $27.61 | 349102 |
| 2025-03-25 | -21.55 | $27.64 | 519803 |
| 2025-03-24 | -34.05 | $27.35 | 1.3M |
| 2025-03-21 | -23.28 | $27.60 | 580000 |
| 2025-03-20 | -9.48 | $27.92 | 678310 |
| 2025-03-19 | -4.74 | $28.03 | 552624 |
| 2025-03-18 | -5.17 | $28.02 | 792903 |
| 2025-03-17 | -1.00 | $27.81 | 716943 |
| 2025-03-14 | -7.54 | $27.66 | 628330 |
| 2025-03-13 | -1.59 | $27.68 | 797384 |
| 2025-03-12 | -6.38 | $27.14 | 696376 |
| 2025-03-11 | -19.15 | $26.96 | 639205 |
| 2025-03-10 | -53.19 | $26.48 | 587092 |
| 2025-03-07 | -32.62 | $26.77 | 385326 |
| 2025-03-06 | -29.79 | $26.81 | 438200 |
| 2025-03-05 | -24.11 | $26.89 | 583697 |
| 2025-03-04 | -41.13 | $26.65 | 653000 |
| 2025-03-03 | -62.68 | $26.34 | 778800 |
| 2025-02-28 | -82.31 | $26.02 | 587436 |
| 2025-02-27 | -65.41 | $26.19 | 1.3M |
| 2025-02-26 | -27.59 | $26.67 | 384697 |
| 2025-02-25 | -29.58 | $26.60 | 775848 |
| 2025-02-24 | -6.78 | $27.07 | 460303 |
| 2025-02-21 | -10.17 | $26.99 | 523200 |
| 2025-02-20 | -4.24 | $27.13 | 406614 |
| 2025-02-19 | -0.89 | $27.09 | 460509 |
| 2025-02-18 | -0.89 | $27.09 | 669500 |
| 2025-02-14 | -25.00 | $26.55 | 537743 |
| 2025-02-13 | 0.00 | $26.88 | 502624 |
| 2025-02-12 | -8.70 | $26.65 | 709119 |
| 2025-02-11 | -10.34 | $26.59 | 656149 |
| 2025-02-10 | -2.92 | $26.76 | 698625 |
| 2025-02-07 | -16.10 | $26.41 | 647045 |
| 2025-02-06 | -9.33 | $26.47 | 353800 |
| 2025-02-05 | -8.23 | $26.49 | 528378 |
| 2025-02-04 | -2.58 | $26.32 | 508100 |
| 2025-02-03 | -6.97 | $25.92 | 941101 |
| 2025-01-31 | -8.67 | $25.84 | 535100 |
| 2025-01-30 | -1.77 | $25.85 | 741337 |
| 2025-01-29 | -11.06 | $25.32 | 371800 |
| 2025-01-28 | -14.07 | $25.26 | 389300 |
| 2025-01-27 | -24.62 | $25.05 | 564800 |
| 2025-01-24 | -6.03 | $25.42 | 254605 |
| 2025-01-23 | -9.57 | $25.25 | 545736 |
| 2025-01-22 | -3.19 | $25.37 | 487700 |
| 2025-01-21 | -2.19 | $25.32 | 285918 |
| 2025-01-17 | -19.89 | $24.94 | 560616 |
| 2025-01-16 | -5.11 | $25.20 | 273005 |
| 2025-01-15 | -5.63 | $25.04 | 320300 |
| 2025-01-14 | -28.13 | $24.68 | 229396 |
| 2025-01-13 | -41.25 | $24.47 | 835032 |
| 2025-01-10 | -18.18 | $25.06 | 1.3M |
| 2025-01-08 | -34.76 | $24.75 | 1.5M |
| 2025-01-07 | -43.32 | $24.59 | 1.8M |
| 2025-01-06 | -59.36 | $24.29 | 2.1M |
| 2025-01-03 | -68.98 | $24.11 | 228100 |
| 2025-01-02 | -62.03 | $24.24 | 439700 |
| 2024-12-31 | -87.70 | $23.76 | 243644 |
| 2024-12-30 | -93.05 | $23.66 | 454572 |
| 2024-12-27 | -83.42 | $23.84 | 311402 |
| 2024-12-26 | -72.19 | $24.05 | 366000 |
| 2024-12-24 | -78.07 | $23.94 | 260302 |
| 2024-12-23 | -78.61 | $23.93 | 230383 |
| 2024-12-20 | -75.40 | $23.99 | 1.0M |
| 2024-12-19 | -94.65 | $23.63 | 1.2M |
| 2024-12-18 | -98.24 | $23.73 | 573643 |
| 2024-12-17 | -88.43 | $24.33 | 318900 |
| 2024-12-16 | -81.82 | $24.41 | 305851 |
| 2024-12-13 | -64.97 | $24.38 | 489600 |
| 2024-12-12 | -37.28 | $24.77 | 448295 |
| 2024-12-11 | -4.73 | $25.32 | 506659 |
| 2024-12-10 | -6.21 | $25.07 | 383844 |
| 2024-12-09 | -24.48 | $24.79 | 1.7M |
| 2024-12-06 | -45.52 | $24.50 | 367883 |
| 2024-12-05 | -44.59 | $24.58 | 555133 |
| 2024-12-04 | -36.94 | $24.70 | 319600 |
| 2024-12-03 | -59.35 | $24.58 | 322100 |
| 2024-12-02 | -67.76 | $24.40 | 346957 |
| 2024-11-29 | -58.45 | $24.62 | 123225 |
| 2024-11-27 | -75.31 | $24.31 | 353383 |
| 2024-11-26 | -76.45 | $24.36 | 429641 |
| 2024-11-25 | -79.93 | $24.27 | 624700 |
| 2024-11-22 | -50.90 | $25.08 | 588400 |
| 2024-11-21 | -63.44 | $24.73 | 499600 |
| 2024-11-20 | -68.10 | $24.60 | 721337 |
| 2024-11-19 | -69.89 | $24.55 | 486551 |
| 2024-11-18 | -75.99 | $24.38 | 803346 |
| 2024-11-15 | -94.27 | $23.87 | 418815 |
| 2024-11-14 | -92.47 | $23.92 | 1.2M |
| 2024-11-13 | -99.62 | $23.85 | 728987 |
| 2024-11-12 | -95.26 | $24.09 | 792442 |
| 2024-11-11 | -96.27 | $24.18 | 1.6M |
| 2024-11-08 | -84.82 | $24.88 | 541329 |
| 2024-11-07 | -67.02 | $25.22 | 473200 |
| 2024-11-06 | -88.67 | $24.70 | 1.8M |
| 2024-11-05 | -35.87 | $25.70 | 270000 |
| 2024-11-04 | -36.21 | $25.66 | 411400 |
| 2024-11-01 | -40.52 | $25.56 | 383422 |
| 2024-10-31 | -34.05 | $25.71 | 1.1M |
| 2024-10-30 | -5.17 | $26.38 | 311100 |
| 2024-10-29 | -1.29 | $26.47 | 1.1M |
| 2024-10-28 | -16.36 | $26.02 | 366200 |
| 2024-10-25 | -16.36 | $26.02 | 411700 |
| 2024-10-24 | -16.36 | $26.02 | 466662 |
| 2024-10-23 | -23.64 | $25.86 | 670300 |
| 2024-10-22 | -0.91 | $26.36 | 666600 |
| 2024-10-21 | -11.98 | $25.87 | 666400 |
| 2024-10-18 | -1.23 | $25.78 | 1.0M |
| 2024-10-17 | -9.73 | $25.20 | 370400 |
| 2024-10-16 | -15.15 | $25.10 | 270127 |
| 2024-10-15 | -19.19 | $24.95 | 246500 |
| 2024-10-14 | -25.00 | $24.85 | 242424 |
| 2024-10-11 | -19.77 | $24.94 | 329254 |
| 2024-10-10 | -34.88 | $24.68 | 336800 |
| 2024-10-09 | -48.37 | $24.39 | 532786 |
| 2024-10-08 | -32.91 | $24.51 | 1.1M |
| 2024-10-07 | -19.92 | $24.81 | 328408 |
| 2024-10-04 | -12.50 | $24.98 | 365600 |
| 2024-10-03 | -7.47 | $24.96 | 410619 |
| 2024-10-02 | -9.13 | $24.92 | 455771 |
| 2024-10-01 | -16.60 | $24.74 | 357400 |
| 2024-09-30 | -26.53 | $24.49 | 348800 |
| 2024-09-27 | -15.51 | $24.76 | 472300 |
| 2024-09-26 | -3.67 | $25.05 | 577810 |
| 2024-09-25 | -6.22 | $24.95 | 333246 |
| 2024-09-24 | -1.26 | $25.04 | 549300 |
| 2024-09-23 | -6.95 | $24.43 | 348700 |
| 2024-09-20 | -2.14 | $24.52 | 625938 |
| 2024-09-19 | -9.26 | $24.16 | 651347 |
| 2024-09-18 | -41.98 | $23.63 | 1.0M |
| 2024-09-17 | -15.33 | $23.96 | 590900 |
| 2024-09-16 | -7.33 | $24.08 | 654425 |
| 2024-09-13 | -4.11 | $24.09 | 893266 |
| 2024-09-12 | 0.00 | $23.75 | 1.0M |
| 2024-09-11 | -37.06 | $23.14 | 436104 |
| 2024-09-10 | -36.36 | $23.15 | 375472 |
| 2024-09-09 | -45.45 | $23.02 | 369300 |
| 2024-09-06 | -54.25 | $22.84 | 836813 |
| 2024-09-05 | -25.73 | $23.23 | 334500 |
| 2024-09-04 | -39.09 | $22.90 | 279400 |
| 2024-09-03 | -39.59 | $22.89 | 491727 |
| 2024-08-30 | -25.89 | $23.16 | 382600 |
| 2024-08-29 | -12.69 | $23.42 | 359142 |
| 2024-08-28 | -20.30 | $23.27 | 473600 |
| 2024-08-27 | -3.55 | $23.60 | 309851 |
| 2024-08-26 | -8.12 | $23.51 | 355036 |
| 2024-08-23 | -9.14 | $23.49 | 554600 |
| 2024-08-22 | -32.99 | $23.02 | 517849 |
| 2024-08-21 | -14.21 | $23.39 | 537439 |
| 2024-08-20 | -13.71 | $23.40 | 924239 |
| 2024-08-19 | -0.61 | $23.34 | 846800 |
| 2024-08-16 | 0.00 | $23.18 | 555932 |
| 2024-08-15 | -24.00 | $22.65 | 278479 |
| 2024-08-14 | -58.39 | $22.37 | 448900 |
| 2024-08-13 | -54.45 | $22.57 | 394800 |
| 2024-08-12 | -51.83 | $22.62 | 414670 |
| 2024-08-09 | -72.77 | $22.22 | 322446 |
| 2024-08-08 | -74.35 | $22.19 | 336100 |
| 2024-08-07 | -98.95 | $21.72 | 398009 |
| 2024-08-06 | -97.79 | $21.84 | 552822 |
| 2024-08-05 | -87.29 | $22.03 | 850113 |
| 2024-08-02 | -56.42 | $22.60 | 828300 |
| 2024-08-01 | -55.87 | $22.61 | 474500 |
| 2024-07-31 | -45.81 | $22.79 | 531900 |
| 2024-07-30 | -70.39 | $22.35 | 371213 |
| 2024-07-29 | -84.92 | $22.09 | 293412 |
| 2024-07-26 | -83.80 | $22.11 | 214632 |
| 2024-07-25 | -95.53 | $21.90 | 470400 |
| 2024-07-24 | -60.61 | $22.41 | 275504 |
| 2024-07-23 | -53.03 | $22.56 | 227800 |
| 2024-07-22 | -55.05 | $22.52 | 334659 |
| 2024-07-19 | -56.06 | $22.50 | 271921 |
| 2024-07-18 | -34.34 | $22.93 | 556623 |
| 2024-07-17 | -19.70 | $23.22 | 452241 |
| 2024-07-16 | 0.00 | $23.60 | 440009 |
| 2024-07-15 | -14.12 | $23.15 | 310892 |
| 2024-07-12 | -14.69 | $23.14 | 302220 |
| 2024-07-11 | -5.08 | $23.31 | 633203 |
| 2024-07-10 | -17.45 | $22.86 | 402537 |
| 2024-07-09 | -23.49 | $22.77 | 264259 |
| 2024-07-08 | -26.17 | $22.73 | 328182 |
| 2024-07-05 | -4.70 | $23.05 | 503007 |
| 2024-07-03 | -24.03 | $22.61 | 379828 |
| 2024-07-02 | -55.04 | $22.21 | 187839 |
| 2024-07-01 | -58.14 | $22.17 | 326378 |
| 2024-06-28 | -67.44 | $22.05 | 409026 |
| 2024-06-27 | -71.32 | $22.00 | 337829 |
| 2024-06-26 | -89.13 | $21.78 | 354097 |
| 2024-06-25 | -86.52 | $21.87 | 445170 |
| 2024-06-24 | -66.67 | $22.15 | 371563 |
| 2024-06-21 | -70.92 | $22.09 | 510734 |
| 2024-06-20 | -44.79 | $22.58 | 659340 |
| 2024-06-18 | -77.01 | $22.11 | 343519 |
| 2024-06-17 | -81.91 | $22.02 | 259617 |
| 2024-06-14 | -75.00 | $22.15 | 374895 |
| 2024-06-13 | -93.62 | $21.80 | 366578 |
| 2024-06-12 | -83.24 | $22.07 | 434583 |
| 2024-06-11 | -87.71 | $21.99 | 333417 |
| 2024-06-10 | -82.68 | $22.08 | 286640 |
| 2024-06-07 | -100.00 | $21.77 | 764140 |
| 2024-06-06 | -33.67 | $22.90 | 599604 |
| 2024-06-05 | -54.21 | $22.40 | 479028 |
| 2024-06-04 | -67.29 | $22.12 | 364278 |
| 2024-06-03 | -46.73 | $22.56 | 294594 |
| 2024-05-31 | -45.77 | $22.37 | 470430 |
| 2024-05-30 | -35.38 | $22.64 | 390237 |
| 2024-05-29 | -27.31 | $22.85 | 392172 |
| 2024-05-28 | -20.77 | $23.02 | 422069 |
| 2024-05-24 | -43.46 | $22.43 | 274936 |
| 2024-05-23 | -45.38 | $22.38 | 471055 |
| 2024-05-22 | -28.46 | $22.82 | 662579 |
| 2024-05-21 | -5.00 | $23.43 | 950304 |
| 2024-05-20 | -7.31 | $23.37 | 904853 |
| 2024-05-17 | -1.75 | $23.21 | 967395 |
| 2024-05-16 | -7.41 | $22.46 | 320354 |
| 2024-05-15 | -1.23 | $22.56 | 542050 |
| 2024-05-14 | -27.92 | $22.07 | 489588 |
| 2024-05-13 | -40.91 | $21.87 | 339115 |
| 2024-05-10 | -29.87 | $22.04 | 402750 |
| 2024-05-09 | -51.66 | $21.98 | 432052 |
| 2024-05-08 | -78.20 | $21.42 | 581612 |
| 2024-05-07 | -74.41 | $21.50 | 361125 |
| 2024-05-06 | -66.82 | $21.66 | 385001 |
| 2024-05-03 | -89.10 | $21.19 | 419931 |
| 2024-05-02 | -86.89 | $21.28 | 298729 |
| 2024-05-01 | -91.46 | $21.25 | 596567 |
| 2024-04-30 | -99.50 | $21.09 | 840645 |
| 2024-04-29 | -62.29 | $21.60 | 279762 |
| 2024-04-26 | -52.38 | $21.64 | 450976 |
| 2024-04-25 | -47.64 | $21.66 | 386869 |
| 2024-04-24 | -50.16 | $21.50 | 338936 |
| 2024-04-23 | -47.52 | $21.54 | 488595 |
| 2024-04-22 | -47.52 | $21.54 | 874159 |
| 2024-04-19 | -21.43 | $22.38 | 433621 |
| 2024-04-18 | -26.09 | $22.23 | 615620 |
| 2024-04-17 | -26.40 | $22.22 | 678013 |
| 2024-04-16 | -24.84 | $22.27 | 730448 |
| 2024-04-15 | -21.12 | $22.39 | 2.3M |
| 2024-04-12 | -33.23 | $22.00 | 1.3M |
| 2024-04-11 | -1.20 | $22.33 | 691403 |
| 2024-04-10 | -17.23 | $21.82 | 885174 |
| 2024-04-09 | -5.88 | $22.08 | 660913 |
| 2024-04-08 | -1.75 | $21.92 | 534340 |
| 2024-04-05 | -1.90 | $21.74 | 540810 |
| 2024-04-04 | -16.23 | $21.28 | 1.0M |
| 2024-04-03 | -1.07 | $21.41 | 1.1M |
| 2024-04-02 | -2.40 | $21.05 | 854677 |
| 2024-04-01 | -10.83 | $20.52 | 417348 |
| 2024-03-28 | -1.68 | $20.34 | 508669 |
| 2024-03-27 | -16.57 | $20.07 | 350326 |
| 2024-03-26 | -24.10 | $19.90 | 318756 |
| 2024-03-25 | -24.62 | $19.89 | 773533 |
| 2024-03-22 | -23.59 | $19.91 | 314617 |
| 2024-03-21 | -15.90 | $20.06 | 650321 |
| 2024-03-20 | -3.59 | $20.30 | 377623 |
| 2024-03-19 | -11.86 | $19.98 | 267333 |
| 2024-03-18 | -9.04 | $20.03 | 370656 |
| 2024-03-15 | -7.10 | $20.06 | 513562 |
| 2024-03-14 | -7.34 | $19.98 | 258914 |
| 2024-03-13 | -2.42 | $20.06 | 372322 |
| 2024-03-12 | -17.87 | $19.74 | 363700 |
| 2024-03-11 | -4.83 | $20.01 | 393868 |
| 2024-03-08 | -8.21 | $19.94 | 467265 |
| 2024-03-07 | -2.70 | $19.84 | 564507 |
| 2024-03-06 | -4.62 | $19.69 | 431737 |
| 2024-03-05 | -10.19 | $19.45 | 383985 |
| 2024-03-04 | -1.45 | $19.40 | 481738 |
| 2024-03-01 | -5.88 | $19.00 | 478856 |
| 2024-02-29 | -38.20 | $18.59 | 304951 |
| 2024-02-28 | -51.69 | $18.47 | 299306 |
| 2024-02-27 | -55.06 | $18.44 | 327828 |
| 2024-02-26 | -50.56 | $18.48 | 169328 |
| 2024-02-23 | -35.96 | $18.61 | 333792 |
| 2024-02-22 | -48.31 | $18.50 | 388806 |
| 2024-02-21 | -46.07 | $18.52 | 385528 |
| 2024-02-20 | -41.57 | $18.56 | 437685 |
| 2024-02-16 | -37.08 | $18.60 | 406447 |
| 2024-02-15 | -57.30 | $18.42 | 354898 |
| 2024-02-14 | -85.39 | $18.17 | 391729 |
| 2024-02-13 | -95.51 | $18.08 | 787519 |
| 2024-02-12 | -81.97 | $18.43 | 449143 |
| 2024-02-09 | -82.19 | $18.45 | 265768 |
| 2024-02-08 | -73.97 | $18.51 | 253526 |
| 2024-02-07 | -82.19 | $18.45 | 431494 |
| 2024-02-06 | -82.19 | $18.45 | 525758 |
| 2024-02-05 | -90.41 | $18.39 | 368821 |
| 2024-02-02 | -71.60 | $18.55 | 881759 |
| 2024-02-01 | -37.04 | $18.83 | 316853 |
| 2024-01-31 | -65.43 | $18.60 | 274691 |
| 2024-01-30 | -58.24 | $18.70 | 355876 |
| 2024-01-29 | -56.04 | $18.72 | 332861 |
| 2024-01-26 | -83.49 | $18.50 | 245395 |
| 2024-01-25 | -78.45 | $18.57 | 323712 |
| 2024-01-24 | -91.38 | $18.42 | 689504 |
| 2024-01-23 | -82.76 | $18.52 | 905741 |
| 2024-01-22 | -94.83 | $18.38 | 410885 |
| 2024-01-19 | -87.85 | $18.54 | 544573 |
| 2024-01-18 | -85.05 | $18.57 | 256852 |
| 2024-01-17 | -100.00 | $18.41 | 391726 |
| 2024-01-16 | -76.00 | $18.72 | 263877 |
| 2024-01-12 | -62.00 | $18.86 | 480424 |
| 2024-01-11 | -64.29 | $18.67 | 440055 |
| 2024-01-10 | -66.67 | $18.64 | 390592 |
| 2024-01-09 | -64.29 | $18.67 | 777389 |
| 2024-01-08 | -57.14 | $18.76 | 252831 |
| 2024-01-05 | -45.24 | $18.91 | 382078 |
| 2024-01-04 | -47.62 | $18.88 | 260800 |
| 2024-01-03 | -50.79 | $18.84 | 264950 |
| 2024-01-02 | -34.92 | $19.04 | 594350 |
| 2023-12-29 | -33.09 | $19.15 | 615327 |
| 2023-12-28 | -25.89 | $19.25 | 281592 |
| 2023-12-27 | -13.66 | $19.42 | 316309 |
| 2023-12-26 | -23.02 | $19.29 | 356192 |
| 2023-12-22 | -31.65 | $19.17 | 613005 |
| 2023-12-21 | -33.09 | $19.15 | 392031 |
| 2023-12-20 | -42.44 | $19.02 | 259742 |
| 2023-12-19 | -37.41 | $19.09 | 299170 |
| 2023-12-18 | -48.20 | $18.94 | 901275 |
| 2023-12-15 | -55.39 | $18.84 | 317211 |
| 2023-12-14 | -42.44 | $19.02 | 459905 |
| 2023-12-13 | -56.11 | $18.83 | 450827 |
| 2023-12-12 | -94.33 | $18.28 | 266945 |
| 2023-12-11 | -73.44 | $18.31 | 446723 |
| 2023-12-08 | -63.84 | $18.48 | 1.1M |
| 2023-12-07 | -44.06 | $18.83 | 282488 |
| 2023-12-06 | -44.06 | $18.83 | 340309 |
| 2023-12-05 | -41.80 | $18.87 | 638593 |
| 2023-12-04 | -35.02 | $18.99 | 1.1M |
| 2023-12-01 | -1.69 | $19.58 | 649200 |
| 2023-11-30 | -4.58 | $19.30 | 515702 |
| 2023-11-29 | -7.19 | $19.26 | 378393 |
| 2023-11-28 | -1.37 | $19.28 | 595451 |
| 2023-11-27 | -3.36 | $18.99 | 327145 |
| 2023-11-24 | 0.00 | $18.82 | 148506 |
| 2023-11-22 | -27.55 | $18.55 | 318669 |
| 2023-11-21 | -15.31 | $18.67 | 363858 |
| 2023-11-20 | -28.57 | $18.49 | 187869 |
| 2023-11-17 | -18.68 | $18.58 | 231448 |
| 2023-11-16 | -18.68 | $18.58 | 603342 |
| 2023-11-15 | -45.05 | $18.34 | 454453 |
| 2023-11-14 | -46.15 | $18.33 | 397238 |
| 2023-11-13 | -80.22 | $18.02 | 256255 |
| 2023-11-10 | -83.70 | $17.98 | 355320 |
| 2023-11-09 | -50.49 | $18.23 | 356492 |
| 2023-11-08 | -42.40 | $18.15 | 481864 |
| 2023-11-07 | -33.22 | $18.28 | 707385 |
| 2023-11-06 | -13.70 | $18.55 | 260169 |
| 2023-11-03 | -8.92 | $18.61 | 542539 |
| 2023-11-02 | -11.79 | $18.52 | 314907 |
| 2023-11-01 | -13.83 | $18.47 | 338364 |
| 2023-10-31 | -14.32 | $18.46 | 350784 |
| 2023-10-30 | -4.44 | $18.66 | 376583 |
| 2023-10-27 | -0.25 | $18.69 | 456923 |
| 2023-10-26 | -15.94 | $18.36 | 285981 |
| 2023-10-25 | -13.37 | $18.41 | 815904 |
| 2023-10-24 | -21.59 | $18.25 | 526488 |
| 2023-10-23 | -14.40 | $18.39 | 467759 |
| 2023-10-20 | -0.51 | $18.66 | 1.4M |
| 2023-10-19 | -2.46 | $18.31 | 250768 |
| 2023-10-18 | -10.09 | $18.15 | 353381 |
| 2023-10-17 | -19.81 | $17.98 | 215006 |
| 2023-10-16 | -28.12 | $17.85 | 204125 |
| 2023-10-13 | -22.36 | $17.94 | 458459 |
| 2023-10-12 | -57.51 | $17.39 | 272171 |
| 2023-10-11 | -55.59 | $17.42 | 500972 |
| 2023-10-10 | -61.98 | $17.32 | 535284 |
| 2023-10-09 | -54.31 | $17.44 | 625968 |
| 2023-10-06 | -78.59 | $17.06 | 675204 |
| 2023-10-05 | -93.29 | $16.83 | 355118 |
| 2023-10-04 | -90.38 | $16.88 | 514732 |
| 2023-10-03 | -92.62 | $16.92 | 649258 |
| 2023-10-02 | -96.64 | $16.95 | 641908 |
| 2023-09-29 | -97.95 | $17.32 | 632988 |
| 2023-09-28 | -91.25 | $17.55 | 393617 |
| 2023-09-27 | -95.16 | $17.57 | 500928 |
| 2023-09-26 | -89.72 | $17.79 | 296830 |
| 2023-09-25 | -77.57 | $17.92 | 348016 |
| 2023-09-22 | -58.88 | $18.12 | 446803 |
| 2023-09-21 | -68.22 | $18.02 | 475216 |
| 2023-09-20 | -57.94 | $18.13 | 297381 |
| 2023-09-19 | -61.68 | $18.09 | 167442 |
| 2023-09-18 | -57.94 | $18.13 | 319169 |
| 2023-09-15 | -72.90 | $17.97 | 340051 |
| 2023-09-14 | -84.55 | $17.82 | 367017 |
| 2023-09-13 | -76.92 | $17.85 | 283885 |
| 2023-09-12 | -74.36 | $17.88 | 424239 |
| 2023-09-11 | -64.96 | $17.99 | 750233 |
| 2023-09-08 | -70.09 | $17.93 | 219486 |
| 2023-09-07 | -68.38 | $17.95 | 152151 |
| 2023-09-06 | -64.10 | $18.00 | 500237 |
| 2023-09-05 | -47.01 | $18.20 | 314322 |
| 2023-09-01 | -29.06 | $18.41 | 338936 |
| 2023-08-31 | -17.39 | $18.53 | 362993 |
| 2023-08-30 | -11.30 | $18.60 | 271491 |
| 2023-08-29 | 0.00 | $18.62 | 450049 |
| 2023-08-28 | -21.32 | $18.33 | 543488 |
| 2023-08-25 | -42.01 | $18.27 | 296574 |
| 2023-08-24 | -42.01 | $18.27 | 422223 |
| 2023-08-23 | -39.49 | $18.30 | 364565 |
| 2023-08-22 | -72.14 | $17.97 | 443965 |
| 2023-08-21 | -75.00 | $17.93 | 325454 |
| 2023-08-18 | -87.14 | $17.76 | 382073 |
| 2023-08-17 | -91.43 | $17.70 | 252178 |
| 2023-08-16 | -94.29 | $17.66 | 489973 |
| 2023-08-15 | -96.24 | $17.70 | 824842 |
| 2023-08-14 | -97.59 | $17.77 | 563456 |
| 2023-08-11 | -99.57 | $17.83 | 305422 |
| 2023-08-10 | -97.30 | $17.90 | 319676 |
| 2023-08-09 | -95.41 | $17.94 | 300507 |
| 2023-08-08 | -91.51 | $18.01 | 275959 |
| 2023-08-07 | -87.50 | $18.14 | 321911 |
| 2023-08-04 | -71.57 | $18.25 | 610241 |
| 2023-08-03 | -71.57 | $18.25 | 466041 |
| 2023-08-02 | -57.38 | $18.28 | 435285 |
| 2023-08-01 | -45.90 | $18.42 | 455210 |
| 2023-07-31 | -22.95 | $18.70 | 497907 |
| 2023-07-28 | -34.43 | $18.56 | 290968 |
| 2023-07-27 | -46.72 | $18.41 | 525671 |
| 2023-07-26 | -4.92 | $18.92 | 453401 |
| 2023-07-25 | -12.71 | $18.79 | 783476 |
| 2023-07-24 | -31.36 | $18.57 | 641518 |
| 2023-07-21 | -23.73 | $18.66 | 264266 |
| 2023-07-20 | -16.95 | $18.74 | 424114 |
| 2023-07-19 | -0.85 | $18.93 | 427335 |
| 2023-07-18 | -6.78 | $18.86 | 658651 |
| 2023-07-17 | -5.21 | $18.67 | 284924 |
| 2023-07-14 | -8.33 | $18.64 | 259759 |
| 2023-07-13 | -12.50 | $18.60 | 376994 |
| 2023-07-12 | -31.19 | $18.45 | 558726 |
| 2023-07-11 | -73.07 | $18.03 | 532692 |
| 2023-07-10 | -73.76 | $18.05 | 469533 |
| 2023-07-07 | -75.57 | $18.03 | 465636 |
| 2023-07-06 | -89.14 | $17.88 | 518682 |
| 2023-07-05 | -70.51 | $18.10 | 296112 |
| 2023-07-03 | -71.43 | $18.09 | 242499 |
| 2023-06-30 | -80.16 | $18.02 | 200184 |
| 2023-06-29 | -90.08 | $17.90 | 407947 |
| 2023-06-28 | -91.23 | $17.95 | 312403 |
| 2023-06-27 | -82.45 | $18.05 | 260298 |
| 2023-06-26 | -80.70 | $18.07 | 234299 |
| 2023-06-23 | -92.98 | $17.93 | 275209 |
| 2023-06-22 | -98.25 | $17.87 | 498933 |
| 2023-06-21 | -86.41 | $18.10 | 452366 |
| 2023-06-20 | -95.00 | $18.23 | 606415 |
| 2023-06-16 | -43.41 | $18.66 | 179043 |
| 2023-06-15 | -55.26 | $18.57 | 268301 |
| 2023-06-14 | -60.52 | $18.53 | 308081 |
| 2023-06-13 | -78.68 | $18.44 | 511635 |
| 2023-06-12 | -57.75 | $18.68 | 214658 |
| 2023-06-09 | -50.47 | $18.76 | 296065 |
| 2023-06-08 | -55.73 | $18.81 | 260785 |
| 2023-06-07 | -86.88 | $18.44 | 248547 |
| 2023-06-06 | -75.63 | $18.62 | 188391 |
| 2023-06-05 | -74.38 | $18.64 | 247175 |
| 2023-06-02 | -75.00 | $18.63 | 295049 |
| 2023-06-01 | -60.98 | $18.87 | 374127 |
| 2023-05-31 | -75.61 | $18.63 | 298624 |
| 2023-05-30 | -80.49 | $18.55 | 330023 |
| 2023-05-26 | -87.20 | $18.44 | 253907 |
| 2023-05-25 | -98.17 | $18.26 | 467585 |
| 2023-05-24 | -97.18 | $18.49 | 295146 |
| 2023-05-23 | -85.61 | $18.68 | 330903 |
| 2023-05-22 | -84.17 | $18.70 | 251013 |
| 2023-05-19 | -78.42 | $18.78 | 326408 |
| 2023-05-18 | -94.96 | $18.55 | 467519 |
| 2023-05-17 | -93.81 | $18.81 | 463292 |
| 2023-05-16 | -96.00 | $18.91 | 573629 |
| 2023-05-15 | -72.62 | $19.26 | 337388 |
| 2023-05-12 | -82.14 | $19.18 | 272479 |
| 2023-05-11 | -77.38 | $19.22 | 436802 |
| 2023-05-10 | -39.45 | $19.69 | 453015 |
| 2023-05-09 | -34.86 | $19.74 | 313548 |
| 2023-05-08 | -41.28 | $19.67 | 299239 |
| 2023-05-05 | -41.28 | $19.67 | 956686 |
| 2023-05-04 | -26.61 | $19.83 | 911362 |
| 2023-05-03 | -40.37 | $19.68 | 499381 |
| 2023-05-02 | -54.05 | $19.52 | 401666 |
| 2023-05-01 | -81.60 | $19.10 | 695739 |
| 2023-04-28 | -75.53 | $19.17 | 1.2M |
| 2023-04-27 | -61.63 | $19.22 | 353782 |
| 2023-04-26 | -57.32 | $19.22 | 295044 |
| 2023-04-25 | -47.90 | $19.32 | 328332 |
| 2023-04-24 | -50.44 | $19.26 | 259862 |
| 2023-04-21 | -51.03 | $19.25 | 299368 |
| 2023-04-20 | -40.47 | $19.43 | 340553 |
| 2023-04-19 | -40.96 | $19.35 | 586565 |
| 2023-04-18 | -33.77 | $19.47 | 334635 |
| 2023-04-17 | -37.92 | $19.39 | 353284 |
| 2023-04-14 | -27.01 | $19.55 | 398556 |
| 2023-04-13 | -8.64 | $19.91 | 1.2M |
| 2023-04-12 | 0.00 | $19.81 | 1.1M |
| 2023-04-11 | -3.96 | $19.48 | 522030 |
| 2023-04-10 | -11.70 | $19.32 | 393054 |
| 2023-04-06 | -6.14 | $19.40 | 635685 |
| 2023-04-05 | -2.02 | $19.50 | 551638 |
| 2023-04-04 | -1.36 | $19.50 | 752901 |
| 2023-04-03 | -4.03 | $18.97 | 508715 |
| 2023-03-31 | -3.33 | $18.91 | 473743 |
| 2023-03-30 | -1.28 | $18.91 | 554663 |
| 2023-03-29 | -13.62 | $18.62 | 566261 |
| 2023-03-28 | -10.64 | $18.69 | 622449 |
| 2023-03-27 | -19.57 | $18.48 | 580482 |
| 2023-03-24 | -9.79 | $18.71 | 603261 |
| 2023-03-23 | -2.80 | $18.85 | 565652 |
| 2023-03-22 | -4.45 | $18.58 | 828939 |
| 2023-03-21 | -19.34 | $18.27 | 773219 |
| 2023-03-20 | -3.49 | $18.60 | 1.1M |
| 2023-03-17 | -4.55 | $18.48 | 1.7M |
| 2023-03-16 | -10.95 | $17.81 | 478391 |
| 2023-03-15 | -11.11 | $17.79 | 1.2M |
| 2023-03-14 | -14.29 | $17.61 | 767918 |
| 2023-03-13 | -5.88 | $17.71 | 933246 |
| 2023-03-10 | -57.98 | $17.09 | 582664 |
| 2023-03-09 | -92.45 | $16.70 | 352110 |
| 2023-03-08 | -99.31 | $16.60 | 472280 |
| 2023-03-07 | -97.22 | $16.65 | 892123 |
| 2023-03-06 | -77.26 | $17.13 | 285081 |
| 2023-03-03 | -63.79 | $17.29 | 256622 |
| 2023-03-02 | -89.12 | $17.07 | 286942 |
| 2023-03-01 | -89.12 | $17.07 | 419693 |
| 2023-02-28 | -92.75 | $17.00 | 448158 |
| 2023-02-27 | -98.96 | $16.88 | 368532 |
| 2023-02-24 | -97.91 | $16.92 | 513087 |
| 2023-02-23 | -97.70 | $17.09 | 202286 |
| 2023-02-22 | -97.06 | $17.16 | 284215 |
| 2023-02-21 | -87.54 | $17.32 | 482570 |
| 2023-02-17 | -85.75 | $17.35 | 801549 |
| 2023-02-16 | -93.75 | $17.29 | 298294 |
| 2023-02-15 | -95.45 | $17.32 | 293134 |
| 2023-02-14 | -88.73 | $17.53 | 377368 |
| 2023-02-13 | -96.58 | $17.52 | 282976 |
| 2023-02-10 | -95.94 | $17.61 | 779768 |
| 2023-02-09 | -99.12 | $17.66 | 493500 |
| 2023-02-08 | -84.16 | $17.86 | 254533 |
| 2023-02-07 | -87.78 | $17.82 | 788055 |
| 2023-02-06 | -90.50 | $17.79 | 270710 |
| 2023-02-03 | -91.40 | $17.78 | 890203 |
| 2023-02-02 | -44.95 | $18.30 | 371783 |
| 2023-02-01 | -4.81 | $18.69 | 411017 |
| 2023-01-31 | -26.92 | $18.46 | 245926 |
| 2023-01-30 | -35.58 | $18.37 | 434083 |
| 2023-01-27 | -30.77 | $18.42 | 527159 |
| 2023-01-26 | -20.00 | $18.53 | 515763 |
| 2023-01-25 | -3.81 | $18.70 | 342565 |
| 2023-01-24 | -7.48 | $18.66 | 301855 |
| 2023-01-23 | -18.96 | $18.52 | 385771 |
| 2023-01-20 | -15.52 | $18.56 | 307221 |
| 2023-01-19 | -12.93 | $18.59 | 349751 |
| 2023-01-18 | -28.47 | $18.35 | 392345 |
| 2023-01-17 | -17.27 | $18.50 | 266300 |
| 2023-01-13 | -0.72 | $18.73 | 363836 |
| 2023-01-12 | -0.86 | $18.50 | 469745 |
| 2023-01-11 | -19.24 | $18.19 | 661037 |
| 2023-01-10 | -9.62 | $18.29 | 304320 |
| 2023-01-09 | -17.32 | $18.21 | 420942 |
| 2023-01-06 | -10.31 | $18.22 | 379954 |
| 2023-01-05 | -41.28 | $17.87 | 788476 |
| 2023-01-04 | -19.67 | $18.08 | 422413 |
| 2023-01-03 | -26.23 | $18.00 | 794018 |
| 2022-12-30 | -23.15 | $17.93 | 524056 |
| 2022-12-29 | -29.63 | $17.86 | 593194 |
| 2022-12-28 | -36.53 | $17.76 | 633261 |
| 2022-12-27 | -17.07 | $17.97 | 455039 |
| 2022-12-23 | -26.87 | $17.82 | 392632 |
| 2022-12-22 | -32.84 | $17.74 | 671406 |
| 2022-12-21 | -5.19 | $18.11 | 618147 |
| 2022-12-20 | -2.97 | $18.10 | 808315 |
| 2022-12-19 | -44.03 | $17.42 | 392183 |
| 2022-12-16 | -41.04 | $17.46 | 421800 |
| 2022-12-15 | -47.01 | $17.38 | 705136 |
| 2022-12-14 | -11.19 | $17.86 | 411987 |
| 2022-12-13 | -2.26 | $17.97 | 761243 |
| 2022-12-12 | -30.58 | $17.51 | 336113 |
| 2022-12-09 | -14.88 | $17.70 | 550143 |
| 2022-12-08 | -8.16 | $17.57 | 559698 |
| 2022-12-07 | -20.18 | $17.42 | 749676 |
| 2022-12-06 | -35.97 | $17.15 | 410907 |
| 2022-12-05 | -33.09 | $17.19 | 332796 |
| 2022-12-02 | -2.99 | $17.60 | 520882 |
| 2022-12-01 | -2.16 | $17.60 | 851418 |
| 2022-11-30 | -0.99 | $17.33 | 1.3M |
| 2022-11-29 | -11.28 | $17.06 | 337857 |
| 2022-11-28 | -22.05 | $16.85 | 278034 |
| 2022-11-25 | -10.77 | $17.07 | 188098 |
| 2022-11-23 | -10.26 | $17.08 | 542823 |
| 2022-11-22 | -21.03 | $16.87 | 328672 |
| 2022-11-21 | -28.21 | $16.73 | 340885 |
| 2022-11-18 | -23.59 | $16.82 | 292288 |
| 2022-11-17 | -19.49 | $16.90 | 350782 |
| 2022-11-16 | -10.26 | $17.08 | 298232 |
| 2022-11-15 | -7.07 | $17.14 | 253000 |
| 2022-11-14 | -2.02 | $17.24 | 487175 |
| 2022-11-11 | -1.64 | $17.10 | 340878 |
| 2022-11-10 | 0.00 | $17.07 | 603004 |
| 2022-11-09 | -18.44 | $16.51 | 238791 |
| 2022-11-08 | -6.90 | $16.69 | 712413 |
| 2022-11-07 | -7.66 | $16.29 | 729856 |
| 2022-11-04 | -4.70 | $16.32 | 852148 |
| 2022-11-03 | -62.16 | $15.60 | 271885 |
| 2022-11-02 | -66.67 | $15.60 | 394481 |
| 2022-11-01 | -50.63 | $15.79 | 565369 |
| 2022-10-31 | -80.29 | $15.48 | 586054 |
| 2022-10-28 | -73.12 | $15.58 | 820523 |
| 2022-10-27 | -56.63 | $15.81 | 608937 |
| 2022-10-26 | -47.31 | $15.94 | 442894 |
| 2022-10-25 | -55.91 | $15.82 | 329019 |
| 2022-10-24 | -60.40 | $15.70 | 508176 |
| 2022-10-21 | -53.69 | $15.80 | 330274 |
| 2022-10-20 | -82.55 | $15.37 | 591617 |
| 2022-10-19 | -83.22 | $15.36 | 393384 |
| 2022-10-18 | -70.47 | $15.55 | 1.6M |
| 2022-10-17 | -81.88 | $15.38 | 298986 |
| 2022-10-14 | -92.62 | $15.22 | 350177 |
| 2022-10-13 | -69.80 | $15.56 | 341172 |
| 2022-10-12 | -61.75 | $15.68 | 343266 |
| 2022-10-11 | -60.40 | $15.70 | 354424 |
| 2022-10-10 | -50.34 | $15.85 | 216495 |
| 2022-10-07 | -30.20 | $16.15 | 750039 |
| 2022-10-06 | -14.09 | $16.39 | 343540 |
| 2022-10-05 | -16.11 | $16.36 | 333693 |
| 2022-10-04 | -6.71 | $16.50 | 381789 |
| 2022-10-03 | -1.69 | $16.27 | 817522 |
| 2022-09-30 | -61.02 | $15.57 | 367141 |
| 2022-09-29 | -70.34 | $15.46 | 535930 |
| 2022-09-28 | -64.41 | $15.53 | 368646 |
| 2022-09-27 | -98.31 | $15.13 | 571058 |
| 2022-09-26 | -99.56 | $15.16 | 637651 |
| 2022-09-23 | -85.15 | $15.49 | 951058 |
| 2022-09-22 | -56.07 | $15.81 | 507363 |
| 2022-09-21 | -61.68 | $15.75 | 365725 |
| 2022-09-20 | -75.70 | $15.60 | 514261 |
| 2022-09-19 | -62.62 | $15.74 | 340574 |
| 2022-09-16 | -58.88 | $15.78 | 742314 |
| 2022-09-15 | -78.81 | $15.59 | 1.2M |
| 2022-09-14 | -47.11 | $15.98 | 468124 |
| 2022-09-13 | -57.66 | $15.92 | 494336 |
| 2022-09-12 | -44.76 | $16.13 | 500641 |
| 2022-09-09 | -69.64 | $15.85 | 306756 |
| 2022-09-08 | -76.19 | $15.74 | 234114 |
| 2022-09-07 | -76.19 | $15.75 | 440077 |
| 2022-09-06 | -87.81 | $15.55 | 355253 |
| 2022-09-02 | -84.32 | $15.61 | 455284 |
| 2022-09-01 | -93.61 | $15.45 | 1.2M |
| 2022-08-31 | -97.96 | $15.62 | 435716 |
| 2022-08-30 | -96.90 | $15.81 | 568804 |
| 2022-08-29 | -93.71 | $16.02 | 646367 |
| 2022-08-26 | -96.34 | $16.01 | 545048 |
| 2022-08-25 | -73.64 | $16.28 | 428818 |
| 2022-08-24 | -72.70 | $16.29 | 217291 |
| 2022-08-23 | -72.47 | $16.22 | 250999 |
| 2022-08-22 | -81.07 | $16.12 | 409265 |
| 2022-08-19 | -76.12 | $16.17 | 689768 |
| 2022-08-18 | -58.20 | $16.38 | 491601 |
| 2022-08-17 | -47.68 | $16.47 | 682195 |
| 2022-08-16 | -37.21 | $16.60 | 588190 |
| 2022-08-15 | -27.55 | $16.72 | 260672 |
| 2022-08-12 | -3.35 | $17.02 | 316882 |
| 2022-08-11 | -22.66 | $16.74 | 237476 |
| 2022-08-10 | -11.78 | $16.89 | 322031 |
| 2022-08-09 | -5.11 | $16.90 | 318896 |
| 2022-08-08 | -5.84 | $16.89 | 416505 |
| 2022-08-05 | -19.53 | $16.63 | 231288 |
| 2022-08-04 | -3.91 | $16.83 | 332701 |
| 2022-08-03 | -24.22 | $16.57 | 354856 |
| 2022-08-02 | -24.22 | $16.57 | 302067 |
| 2022-08-01 | -6.45 | $16.76 | 297689 |
| 2022-07-29 | -1.74 | $16.73 | 473488 |
| 2022-07-28 | -35.10 | $16.58 | 402369 |
| 2022-07-27 | -65.09 | $16.19 | 586601 |
| 2022-07-26 | -77.59 | $15.99 | 481684 |
| 2022-07-25 | -79.57 | $15.98 | 309139 |
| 2022-07-22 | -77.96 | $16.01 | 302944 |
| 2022-07-21 | -74.64 | $16.13 | 737187 |
| 2022-07-20 | -85.92 | $15.90 | 648280 |
| 2022-07-19 | -87.95 | $15.87 | 327158 |
| 2022-07-18 | -91.07 | $15.80 | 567018 |
| 2022-07-15 | -92.54 | $15.77 | 462899 |
| 2022-07-14 | -94.74 | $15.72 | 982193 |
| 2022-07-13 | -88.59 | $16.21 | 463687 |
| 2022-07-12 | -95.49 | $16.08 | 528661 |
| 2022-07-11 | -94.63 | $16.11 | 490921 |
| 2022-07-08 | -90.42 | $16.20 | 535590 |
| 2022-07-07 | -91.36 | $16.18 | 637675 |
| 2022-07-06 | -96.03 | $16.08 | 1.5M |
| 2022-07-05 | -97.93 | $16.24 | 1.1M |
| 2022-07-01 | -87.65 | $16.68 | 551729 |
| 2022-06-30 | -97.05 | $16.82 | 906075 |
| 2022-06-29 | -96.29 | $17.11 | 300625 |
| 2022-06-28 | -98.01 | $17.15 | 508864 |
| 2022-06-27 | -93.37 | $17.29 | 400315 |
| 2022-06-24 | -83.98 | $17.38 | 268278 |
| 2022-06-23 | -83.96 | $17.40 | 416639 |
| 2022-06-22 | -58.49 | $17.67 | 242548 |
| 2022-06-21 | -58.49 | $17.67 | 290161 |
| 2022-06-17 | -54.72 | $17.71 | 324361 |
| 2022-06-16 | -41.51 | $17.85 | 443878 |
| 2022-06-15 | -60.36 | $17.62 | 819996 |
| 2022-06-14 | -90.99 | $17.28 | 990163 |
| 2022-06-13 | -68.64 | $17.48 | 639055 |
| 2022-06-10 | -16.42 | $18.07 | 357867 |
| 2022-06-09 | -32.84 | $17.85 | 462468 |
| 2022-06-08 | -26.87 | $17.93 | 380591 |
| 2022-06-07 | -23.13 | $17.98 | 1.0M |
| 2022-06-06 | -43.28 | $17.71 | 463976 |
| 2022-06-03 | -47.76 | $17.65 | 274480 |
| 2022-06-02 | -33.81 | $17.89 | 316718 |
| 2022-06-01 | -54.23 | $17.60 | 319233 |
| 2022-05-31 | -68.31 | $17.40 | 778591 |
| 2022-05-27 | -42.25 | $17.77 | 391616 |
| 2022-05-26 | -53.70 | $17.70 | 455868 |
| 2022-05-25 | -48.15 | $17.79 | 703912 |
| 2022-05-24 | -46.43 | $17.85 | 411854 |
| 2022-05-23 | -62.30 | $17.67 | 253958 |
| 2022-05-20 | -67.54 | $17.57 | 274119 |
| 2022-05-19 | -70.64 | $17.64 | 467738 |
| 2022-05-18 | -87.26 | $17.28 | 570101 |
| 2022-05-17 | -87.04 | $17.30 | 330578 |
| 2022-05-16 | -85.51 | $17.36 | 436545 |
| 2022-05-13 | -94.98 | $17.11 | 705331 |
| 2022-05-12 | -97.08 | $17.15 | 703589 |
| 2022-05-11 | -94.20 | $17.54 | 466265 |
| 2022-05-10 | -100.00 | $17.38 | 907437 |
| 2022-05-09 | -96.89 | $17.65 | 780242 |
| 2022-05-06 | -92.72 | $18.04 | 639947 |
| 2022-05-05 | -92.72 | $18.04 | 594123 |
| 2022-05-04 | -85.40 | $18.21 | 511542 |
| 2022-05-03 | -96.33 | $18.04 | 525885 |
| 2022-05-02 | -98.62 | $17.99 | 1.6M |
| 2022-04-29 | -92.93 | $18.43 | 595236 |
| 2022-04-28 | -92.93 | $18.43 | 1.1M |
| 2022-04-27 | -100.00 | $18.41 | 513146 |
| 2022-04-26 | -95.57 | $18.63 | 624837 |
| 2022-04-25 | -92.86 | $18.71 | 729694 |
| 2022-04-22 | -74.26 | $19.13 | 665633 |
| 2022-04-21 | -55.15 | $19.39 | 937447 |
| 2022-04-20 | -36.03 | $19.65 | 507675 |
| 2022-04-19 | -45.59 | $19.52 | 1.4M |
| 2022-04-18 | -17.65 | $19.90 | 562859 |
| 2022-04-14 | -11.04 | $19.88 | 541470 |
| 2022-04-13 | -3.76 | $19.97 | 420003 |
| 2022-04-12 | -8.70 | $19.83 | 808289 |
| 2022-04-11 | -17.00 | $19.61 | 656141 |
| 2022-04-08 | -30.00 | $19.48 | 441583 |
| 2022-04-07 | -51.79 | $19.32 | 413750 |
| 2022-04-06 | -66.43 | $19.25 | 780448 |
| 2022-04-05 | -75.00 | $19.13 | 1.1M |
| 2022-04-04 | -66.87 | $19.33 | 436295 |
| 2022-04-01 | -66.87 | $19.33 | 541036 |
| 2022-03-31 | -63.86 | $19.38 | 525196 |
| 2022-03-30 | -74.10 | $19.21 | 668063 |
| 2022-03-29 | -73.49 | $19.22 | 597444 |
| 2022-03-28 | -75.72 | $19.13 | 858710 |
| 2022-03-25 | -32.35 | $19.78 | 1.2M |
| 2022-03-24 | -33.98 | $19.69 | 726607 |
| 2022-03-23 | -44.80 | $19.45 | 927567 |
| 2022-03-22 | -61.09 | $19.09 | 673746 |
| 2022-03-21 | -49.77 | $19.34 | 534639 |
| 2022-03-18 | -57.92 | $19.16 | 580513 |
| 2022-03-17 | -48.87 | $19.36 | 827841 |
| 2022-03-16 | -44.76 | $19.33 | 1.2M |
| 2022-03-15 | -49.42 | $19.17 | 994015 |
| 2022-03-14 | -40.47 | $19.40 | 669177 |
| 2022-03-11 | -23.47 | $19.79 | 693657 |
| 2022-03-10 | -21.30 | $19.85 | 814879 |
| 2022-03-09 | -24.91 | $19.75 | 1.1M |
| 2022-03-08 | -3.53 | $20.34 | 2.9M |
| 2022-03-07 | -0.42 | $19.80 | 2.0M |
| 2022-03-04 | -0.90 | $19.41 | 1.3M |
| 2022-03-03 | -8.38 | $19.03 | 561380 |
| 2022-03-02 | -12.33 | $18.95 | 782195 |
| 2022-03-01 | -4.93 | $19.10 | 1.1M |
| 2022-02-28 | -27.61 | $18.64 | 673451 |
| 2022-02-25 | -38.85 | $18.39 | 545872 |
| 2022-02-24 | -36.45 | $18.44 | 1.2M |
| 2022-02-23 | -0.64 | $18.66 | 1.3M |
| 2022-02-22 | -9.57 | $18.39 | 1.2M |
| 2022-02-18 | -5.32 | $18.36 | 273613 |
| 2022-02-17 | -0.39 | $18.40 | 703822 |
| 2022-02-16 | -11.35 | $18.13 | 510717 |
| 2022-02-15 | -25.33 | $17.97 | 514303 |
| 2022-02-14 | -4.37 | $18.21 | 595206 |
| 2022-02-11 | -15.72 | $18.08 | 900406 |
| 2022-02-10 | -48.03 | $17.71 | 498017 |
| 2022-02-09 | -43.67 | $17.76 | 348422 |
| 2022-02-08 | -45.41 | $17.74 | 351666 |
| 2022-02-07 | -55.02 | $17.63 | 671092 |
| 2022-02-04 | -73.36 | $17.42 | 551957 |
| 2022-02-03 | -81.22 | $17.33 | 468977 |
| 2022-02-02 | -73.36 | $17.42 | 882610 |
| 2022-02-01 | -70.74 | $17.45 | 435582 |
| 2022-01-31 | -80.35 | $17.34 | 447375 |
| 2022-01-28 | -89.08 | $17.24 | 604924 |
| 2022-01-27 | -85.59 | $17.37 | 927599 |
| 2022-01-26 | -49.04 | $17.75 | 560126 |
| 2022-01-25 | -13.46 | $18.12 | 386645 |
| 2022-01-24 | -13.46 | $18.12 | 751248 |
| 2022-01-21 | -22.12 | $18.03 | 540030 |
| 2022-01-20 | -14.42 | $18.11 | 747128 |
| 2022-01-19 | -9.78 | $18.05 | 1.2M |
| 2022-01-18 | -31.82 | $17.67 | 663986 |
| 2022-01-14 | -51.52 | $17.54 | 1.5M |
| 2022-01-13 | -33.33 | $17.64 | 602858 |
| 2022-01-12 | -19.64 | $17.66 | 421169 |
| 2022-01-11 | -28.57 | $17.56 | 323468 |
| 2022-01-10 | -51.79 | $17.30 | 654047 |
| 2022-01-07 | -49.11 | $17.33 | 419547 |
| 2022-01-06 | -48.66 | $17.34 | 362508 |
| 2022-01-05 | -29.46 | $17.55 | 266472 |
| 2022-01-04 | -20.54 | $17.65 | 366143 |
| 2022-01-03 | -29.46 | $17.55 | 463263 |
| 2021-12-31 | -12.50 | $17.74 | 528957 |
| 2021-12-30 | -16.07 | $17.70 | 664777 |
| 2021-12-29 | -27.68 | $17.57 | 642522 |
| 2021-12-28 | -16.07 | $17.70 | 582217 |
| 2021-12-27 | -6.25 | $17.81 | 375922 |
| 2021-12-23 | -12.17 | $17.77 | 403168 |
| 2021-12-22 | -16.52 | $17.72 | 475210 |
| 2021-12-21 | -35.65 | $17.50 | 402543 |
| 2021-12-20 | -46.94 | $17.54 | 1.4M |
| 2021-12-17 | -63.48 | $17.41 | 790951 |
| 2021-12-16 | -66.84 | $17.38 | 591342 |
| 2021-12-15 | -83.33 | $17.09 | 491230 |
| 2021-12-14 | -97.30 | $16.94 | 1.1M |
| 2021-12-13 | -87.56 | $17.19 | 254898 |
| 2021-12-10 | -90.67 | $17.13 | 348765 |
| 2021-12-09 | -95.34 | $17.04 | 408222 |
| 2021-12-08 | -81.87 | $17.30 | 518505 |
| 2021-12-07 | -85.49 | $17.23 | 432031 |
| 2021-12-06 | -89.64 | $17.15 | 801307 |
| 2021-12-03 | -84.97 | $17.24 | 496961 |
| 2021-12-02 | -93.28 | $17.10 | 2.9M |
| 2021-12-01 | -99.40 | $17.21 | 643360 |
| 2021-11-30 | -98.64 | $17.43 | 397353 |
| 2021-11-29 | -91.81 | $17.57 | 566011 |
| 2021-11-26 | -91.37 | $17.61 | 325629 |
| 2021-11-24 | -81.30 | $17.75 | 502341 |
| 2021-11-23 | -76.98 | $17.81 | 461876 |
| 2021-11-22 | -62.59 | $18.01 | 505096 |
| 2021-11-19 | -34.53 | $18.40 | 226784 |
| 2021-11-18 | -28.78 | $18.48 | 417793 |
| 2021-11-17 | -21.58 | $18.58 | 485584 |
| 2021-11-16 | -22.30 | $18.57 | 326256 |
| 2021-11-15 | -15.11 | $18.67 | 344993 |
| 2021-11-12 | 0.00 | $18.75 | 497613 |
| 2021-11-11 | -7.26 | $18.64 | 357048 |
| 2021-11-10 | -1.89 | $18.53 | 1.3M |
| 2021-11-09 | -11.39 | $18.19 | 488511 |
| 2021-11-08 | -20.25 | $18.12 | 502096 |
| 2021-11-05 | -30.38 | $18.04 | 339860 |
| 2021-11-04 | -63.29 | $17.78 | 445132 |
| 2021-11-03 | -75.61 | $17.66 | 725824 |
| 2021-11-02 | -47.73 | $17.86 | 279381 |
| 2021-11-01 | -27.45 | $18.00 | 642129 |
| 2021-10-29 | -17.80 | $18.07 | 333170 |
| 2021-10-28 | -8.47 | $18.18 | 256443 |
| 2021-10-27 | -9.22 | $18.15 | 353663 |
| 2021-10-26 | -1.96 | $18.25 | 2.0M |
| 2021-10-25 | -7.28 | $18.15 | 571642 |
| 2021-10-22 | -9.33 | $18.11 | 503208 |
| 2021-10-21 | -14.96 | $17.83 | 330944 |
| 2021-10-20 | 0.00 | $18.02 | 474602 |
| 2021-10-19 | -22.76 | $17.70 | 348352 |
| 2021-10-18 | -35.77 | $17.54 | 312705 |
| 2021-10-15 | -35.77 | $17.54 | 414113 |
| 2021-10-14 | -8.13 | $17.88 | 612276 |
| 2021-10-13 | -22.76 | $17.70 | 1.3M |
| 2021-10-12 | -27.64 | $17.64 | 417849 |
| 2021-10-11 | -35.77 | $17.54 | 308447 |
| 2021-10-08 | -32.52 | $17.58 | 465979 |
| 2021-10-07 | -17.39 | $17.70 | 823546 |
| 2021-10-06 | -24.99 | $17.65 | 623068 |
| 2021-10-05 | -36.89 | $17.52 | 503552 |
| 2021-10-04 | -48.89 | $17.44 | 400906 |
| 2021-10-01 | -70.30 | $17.20 | 223157 |
| 2021-09-30 | -74.92 | $17.13 | 275732 |
| 2021-09-29 | -95.38 | $16.82 | 619884 |
| 2021-09-28 | -94.42 | $17.08 | 492133 |
| 2021-09-27 | -78.49 | $17.28 | 300888 |
| 2021-09-24 | -84.86 | $17.20 | 412696 |
| 2021-09-23 | -87.85 | $17.18 | 406777 |
| 2021-09-22 | -72.47 | $17.37 | 277016 |
| 2021-09-21 | -74.49 | $17.35 | 383134 |
| 2021-09-20 | -86.23 | $17.20 | 728223 |
| 2021-09-17 | -98.34 | $17.08 | 549183 |
| 2021-09-16 | -82.68 | $17.31 | 516009 |
| 2021-09-15 | -61.40 | $17.74 | 218532 |
| 2021-09-14 | -59.06 | $17.76 | 353213 |
| 2021-09-13 | -69.59 | $17.67 | 291024 |
| 2021-09-10 | -69.14 | $17.66 | 364724 |
| 2021-09-09 | -39.90 | $17.88 | 349927 |
| 2021-09-08 | -49.22 | $17.79 | 291789 |
| 2021-09-07 | -37.56 | $17.88 | 376329 |
| 2021-09-03 | -3.41 | $18.23 | 349423 |
| 2021-09-02 | -37.23 | $17.83 | 373052 |
| 2021-09-01 | -50.71 | $17.93 | 344450 |
| 2021-08-31 | -57.39 | $17.95 | 285498 |
| 2021-08-30 | -55.59 | $17.98 | 410628 |
| 2021-08-27 | -50.19 | $18.07 | 415189 |
| 2021-08-26 | -75.99 | $17.64 | 388067 |
| 2021-08-25 | -69.99 | $17.74 | 338923 |
| 2021-08-24 | -65.79 | $17.81 | 291874 |
| 2021-08-23 | -65.19 | $17.82 | 387765 |
| 2021-08-20 | -86.80 | $17.46 | 513275 |
| 2021-08-19 | -81.40 | $17.55 | 295444 |
| 2021-08-18 | -77.80 | $17.61 | 397144 |
| 2021-08-17 | -72.39 | $17.70 | 401481 |
| 2021-08-16 | -60.99 | $17.89 | 373263 |
| 2021-08-13 | -69.39 | $17.75 | 488838 |
| 2021-08-12 | -96.84 | $17.30 | 830314 |
| 2021-08-11 | -78.97 | $17.65 | 486861 |
| 2021-08-10 | -93.33 | $17.37 | 823272 |
| 2021-08-09 | -97.19 | $17.46 | 1.2M |
| 2021-08-06 | -98.41 | $17.95 | 879610 |
| 2021-08-05 | -73.12 | $18.51 | 214345 |
| 2021-08-04 | -54.84 | $18.68 | 425041 |
| 2021-08-03 | -60.22 | $18.63 | 332277 |
| 2021-08-02 | -65.59 | $18.58 | 422682 |
| 2021-07-30 | -59.14 | $18.64 | 242409 |
| 2021-07-29 | -43.01 | $18.79 | 364954 |
| 2021-07-28 | -70.97 | $18.53 | 269084 |
| 2021-07-27 | -84.95 | $18.40 | 316764 |
| 2021-07-26 | -91.14 | $18.47 | 348777 |
| 2021-07-23 | -91.14 | $18.47 | 289472 |
| 2021-07-22 | -77.22 | $18.58 | 516208 |
| 2021-07-21 | -88.00 | $18.53 | 400483 |
| 2021-07-20 | -93.16 | $18.51 | 571830 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.24
2026-07-17
Close Price
$39.48
Vol: 562300Average Directional Index - Detailed Analysis
Minimum
6.92
Average
20.25
Maximum
52.74
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.24 | $39.48 | 562300 |
| 2026-07-16 | 23.69 | $39.01 | 649430 |
| 2026-07-15 | 23.14 | $40.04 | 478714 |
| 2026-07-14 | 22.74 | $40.32 | 536944 |
| 2026-07-13 | 22.47 | $39.74 | 733100 |
| 2026-07-10 | 22.04 | $41.08 | 907229 |
| 2026-07-09 | 21.84 | $41.08 | 344128 |
| 2026-07-08 | 21.75 | $40.51 | 924817 |
| 2026-07-07 | 21.33 | $41.18 | 478900 |
| 2026-07-06 | 21.14 | $41.94 | 519525 |
| 2026-07-02 | 21.16 | $41.33 | 655103 |
| 2026-07-01 | 21.06 | $40.34 | 503165 |
| 2026-06-30 | 20.75 | $40.23 | 515926 |
| 2026-06-29 | 20.18 | $39.89 | 535730 |
| 2026-06-26 | 19.32 | $40.41 | 994697 |
| 2026-06-25 | 18.50 | $39.80 | 1.1M |
| 2026-06-24 | 17.43 | $39.31 | 1.6M |
| 2026-06-23 | 16.31 | $41.32 | 856400 |
| 2026-06-22 | 15.63 | $42.80 | 961553 |
| 2026-06-18 | 15.24 | $43.29 | 702200 |
| 2026-06-17 | 14.92 | $43.69 | 1.1M |
| 2026-06-16 | 14.70 | $45.04 | 341800 |
| 2026-06-15 | 14.80 | $45.02 | 860442 |
| 2026-06-12 | 14.95 | $43.55 | 795200 |
| 2026-06-11 | 14.48 | $43.28 | 1.3M |
| 2026-06-10 | 13.84 | $41.44 | 1.2M |
| 2026-06-09 | 12.87 | $42.89 | 1.3M |
| 2026-06-08 | 12.12 | $44.09 | 1.4M |
| 2026-06-05 | 11.66 | $44.13 | 1.5M |
| 2026-06-04 | 11.18 | $46.85 | 516252 |
| 2026-06-03 | 11.35 | $46.33 | 677017 |
| 2026-06-02 | 11.30 | $47.15 | 450931 |
| 2026-06-01 | 11.48 | $46.94 | 976266 |
| 2026-05-29 | 11.53 | $47.66 | 409744 |
| 2026-05-28 | 11.79 | $47.29 | 361728 |
| 2026-05-27 | 11.79 | $46.68 | 312303 |
| 2026-05-26 | 11.56 | $47.70 | 240645 |
| 2026-05-22 | 11.58 | $47.33 | 457300 |
| 2026-05-21 | 11.57 | $47.95 | 226500 |
| 2026-05-20 | 11.57 | $47.72 | 262700 |
| 2026-05-19 | 11.49 | $46.70 | 483300 |
| 2026-05-18 | 11.27 | $48.17 | 327808 |
| 2026-05-15 | 11.37 | $47.88 | 456200 |
| 2026-05-14 | 11.37 | $50.43 | 839200 |
| 2026-05-13 | 11.79 | $51.91 | 485220 |
| 2026-05-12 | 11.89 | $51.86 | 677311 |
| 2026-05-11 | 12.14 | $51.87 | 715342 |
| 2026-05-08 | 12.19 | $50.32 | 492018 |
| 2026-05-07 | 12.59 | $49.71 | 724711 |
| 2026-05-06 | 13.01 | $49.14 | 445100 |
| 2026-05-05 | 13.51 | $47.01 | 239620 |
| 2026-05-04 | 13.42 | $46.76 | 790439 |
| 2026-05-01 | 13.33 | $47.90 | 270212 |
| 2026-04-30 | 13.49 | $47.52 | 536376 |
| 2026-04-29 | 13.33 | $46.45 | 700730 |
| 2026-04-28 | 12.82 | $47.20 | 801400 |
| 2026-04-27 | 12.41 | $48.36 | 1.0M |
| 2026-04-24 | 12.28 | $48.57 | 326044 |
| 2026-04-23 | 12.20 | $48.31 | 775235 |
| 2026-04-22 | 12.11 | $49.12 | 800414 |
| 2026-04-21 | 12.27 | $48.23 | 1.7M |
| 2026-04-20 | 12.45 | $50.01 | 992810 |
| 2026-04-17 | 13.03 | $50.70 | 923904 |
| 2026-04-16 | 13.58 | $49.61 | 789600 |
| 2026-04-15 | 14.09 | $49.72 | 1.3M |
| 2026-04-14 | 14.66 | $49.93 | 630500 |
| 2026-04-13 | 15.22 | $48.17 | 389669 |
| 2026-04-10 | 15.37 | $48.52 | 375413 |
| 2026-04-09 | 15.71 | $48.43 | 993458 |
| 2026-04-08 | 16.05 | $47.82 | 608945 |
| 2026-04-07 | 16.41 | $47.16 | 493007 |
| 2026-04-06 | 16.37 | $46.95 | 327200 |
| 2026-04-02 | 16.48 | $47.05 | 400731 |
| 2026-04-01 | 16.59 | $48.34 | 569505 |
| 2026-03-31 | 17.09 | $47.72 | 632306 |
| 2026-03-30 | 17.39 | $45.20 | 436009 |
| 2026-03-27 | 17.25 | $45.29 | 662829 |
| 2026-03-26 | 17.08 | $43.36 | 1.2M |
| 2026-03-25 | 16.64 | $45.73 | 1.3M |
| 2026-03-24 | 16.51 | $44.30 | 1.0M |
| 2026-03-23 | 15.90 | $44.03 | 1.5M |
| 2026-03-20 | 15.27 | $44.32 | 1.9M |
| 2026-03-19 | 14.72 | $46.56 | 1.9M |
| 2026-03-18 | 14.19 | $48.82 | 1.0M |
| 2026-03-17 | 14.37 | $50.72 | 403300 |
| 2026-03-16 | 14.86 | $51.36 | 580092 |
| 2026-03-13 | 15.46 | $51.18 | 941835 |
| 2026-03-12 | 16.17 | $52.80 | 545649 |
| 2026-03-11 | 16.76 | $53.87 | 499530 |
| 2026-03-10 | 17.27 | $54.68 | 650033 |
| 2026-03-09 | 17.64 | $53.80 | 527937 |
| 2026-03-06 | 18.29 | $53.12 | 505931 |
| 2026-03-05 | 19.02 | $52.15 | 844425 |
| 2026-03-04 | 19.90 | $52.86 | 593546 |
| 2026-03-03 | 20.68 | $52.47 | 969800 |
| 2026-03-02 | 21.59 | $55.99 | 1.4M |
| 2026-02-27 | 21.87 | $56.39 | 533700 |
| 2026-02-26 | 21.97 | $54.64 | 608201 |
| 2026-02-25 | 22.35 | $54.27 | 919346 |
| 2026-02-24 | 22.54 | $54.08 | 725100 |
| 2026-02-23 | 22.90 | $55.08 | 1.0M |
| 2026-02-20 | 23.20 | $53.00 | 1.3M |
| 2026-02-19 | 23.83 | $50.51 | 662287 |
| 2026-02-18 | 24.84 | $50.11 | 820200 |
| 2026-02-17 | 25.93 | $48.23 | 616229 |
| 2026-02-13 | 27.21 | $50.31 | 731441 |
| 2026-02-12 | 28.37 | $49.27 | 1.3M |
| 2026-02-11 | 29.59 | $53.02 | 1.1M |
| 2026-02-10 | 30.29 | $51.60 | 1.8M |
| 2026-02-09 | 31.21 | $52.22 | 2.2M |
| 2026-02-06 | 32.19 | $49.02 | 1.4M |
| 2026-02-05 | 33.68 | $47.11 | 2.2M |
| 2026-02-04 | 35.28 | $51.33 | 1.7M |
| 2026-02-03 | 36.33 | $50.80 | 3.0M |
| 2026-02-02 | 37.55 | $48.00 | 6.4M |
| 2026-01-30 | 39.33 | $49.63 | 10.2M |
| 2026-01-29 | 41.07 | $59.21 | 5.0M |
| 2026-01-28 | 40.11 | $59.11 | 4.0M |
| 2026-01-27 | 39.25 | $58.39 | 3.8M |
| 2026-01-26 | 38.47 | $58.85 | 5.5M |
| 2026-01-23 | 37.21 | $57.04 | 2.3M |
| 2026-01-22 | 36.40 | $55.01 | 2.8M |
| 2026-01-21 | 35.84 | $53.61 | 1.6M |
| 2026-01-20 | 35.36 | $53.69 | 2.6M |
| 2026-01-16 | 34.91 | $51.55 | 2.6M |
| 2026-01-15 | 34.87 | $52.44 | 1.9M |
| 2026-01-14 | 34.37 | $52.94 | 1.9M |
| 2026-01-13 | 33.80 | $50.96 | 1.8M |
| 2026-01-12 | 33.43 | $50.43 | 2.5M |
| 2026-01-09 | 33.19 | $48.83 | 1.8M |
| 2026-01-08 | 33.34 | $48.01 | 1.4M |
| 2026-01-07 | 33.83 | $48.50 | 1.8M |
| 2026-01-06 | 34.09 | $49.48 | 1.9M |
| 2026-01-05 | 33.88 | $47.84 | 2.1M |
| 2026-01-02 | 33.97 | $46.14 | 1.5M |
| 2025-12-31 | 34.46 | $45.80 | 1.6M |
| 2025-12-30 | 35.02 | $47.22 | 1.8M |
| 2025-12-29 | 34.85 | $46.40 | 2.2M |
| 2025-12-26 | 34.91 | $48.97 | 1.4M |
| 2025-12-24 | 33.26 | $47.20 | 928600 |
| 2025-12-23 | 31.79 | $47.41 | 1.8M |
| 2025-12-22 | 30.26 | $46.14 | 814692 |
| 2025-12-19 | 28.95 | $44.90 | 773926 |
| 2025-12-18 | 27.88 | $44.42 | 1.0M |
| 2025-12-17 | 26.81 | $44.71 | 1.1M |
| 2025-12-16 | 25.69 | $43.83 | 708233 |
| 2025-12-15 | 24.74 | $43.96 | 908624 |
| 2025-12-12 | 23.77 | $43.32 | 1.6M |
| 2025-12-11 | 22.75 | $43.63 | 1.3M |
| 2025-12-10 | 21.83 | $42.77 | 962600 |
| 2025-12-09 | 21.22 | $42.53 | 518152 |
| 2025-12-08 | 20.67 | $41.65 | 591004 |
| 2025-12-05 | 20.34 | $41.92 | 815546 |
| 2025-12-04 | 19.76 | $41.64 | 546915 |
| 2025-12-03 | 19.47 | $42.03 | 761900 |
| 2025-12-02 | 18.90 | $42.01 | 899061 |
| 2025-12-01 | 18.41 | $41.92 | 1.1M |
| 2025-11-28 | 17.59 | $41.44 | 936300 |
| 2025-11-26 | 16.99 | $40.11 | 556000 |
| 2025-11-25 | 16.88 | $39.37 | 593005 |
| 2025-11-24 | 17.10 | $39.43 | 554123 |
| 2025-11-21 | 17.38 | $38.53 | 745927 |
| 2025-11-20 | 17.90 | $38.80 | 938280 |
| 2025-11-19 | 18.33 | $39.04 | 694429 |
| 2025-11-18 | 18.69 | $38.89 | 677200 |
| 2025-11-17 | 19.39 | $38.38 | 1.1M |
| 2025-11-14 | 20.15 | $39.00 | 1.0M |
| 2025-11-13 | 20.84 | $39.99 | 3.0M |
| 2025-11-12 | 20.86 | $40.21 | 1.1M |
| 2025-11-11 | 20.88 | $39.32 | 1.5M |
| 2025-11-10 | 21.42 | $38.88 | 1.8M |
| 2025-11-07 | 22.24 | $37.39 | 822900 |
| 2025-11-06 | 23.00 | $37.20 | 1.2M |
| 2025-11-05 | 23.60 | $37.15 | 1.0M |
| 2025-11-04 | 24.14 | $36.51 | 1.3M |
| 2025-11-03 | 24.57 | $37.22 | 916400 |
| 2025-10-31 | 25.38 | $37.27 | 880400 |
| 2025-10-30 | 26.24 | $37.45 | 1.2M |
| 2025-10-29 | 27.11 | $36.75 | 866440 |
| 2025-10-28 | 27.93 | $36.53 | 1.3M |
| 2025-10-27 | 28.42 | $36.69 | 1.4M |
| 2025-10-24 | 29.03 | $37.92 | 778196 |
| 2025-10-23 | 30.36 | $38.09 | 993429 |
| 2025-10-22 | 31.85 | $37.83 | 1.8M |
| 2025-10-21 | 33.11 | $37.90 | 2.2M |
| 2025-10-20 | 34.63 | $40.86 | 1.1M |
| 2025-10-17 | 35.32 | $39.60 | 2.3M |
| 2025-10-16 | 36.04 | $41.12 | 1.1M |
| 2025-10-15 | 35.76 | $40.19 | 1.7M |
| 2025-10-14 | 35.79 | $39.48 | 2.3M |
| 2025-10-13 | 36.09 | $39.64 | 903905 |
| 2025-10-10 | 36.20 | $38.47 | 2.4M |
| 2025-10-09 | 36.88 | $37.92 | 2.0M |
| 2025-10-08 | 37.59 | $38.57 | 2.0M |
| 2025-10-07 | 37.00 | $37.80 | 722594 |
| 2025-10-06 | 36.75 | $37.85 | 891712 |
| 2025-10-03 | 36.40 | $37.23 | 833200 |
| 2025-10-02 | 36.38 | $36.71 | 1.0M |
| 2025-10-01 | 36.37 | $36.93 | 689200 |
| 2025-09-30 | 35.66 | $36.69 | 723000 |
| 2025-09-29 | 35.11 | $36.54 | 664500 |
| 2025-09-26 | 34.03 | $35.88 | 3.0M |
| 2025-09-25 | 33.03 | $35.61 | 575500 |
| 2025-09-24 | 32.29 | $35.14 | 469904 |
| 2025-09-23 | 31.58 | $35.42 | 990300 |
| 2025-09-22 | 30.42 | $35.39 | 1.5M |
| 2025-09-19 | 29.35 | $34.66 | 748844 |
| 2025-09-18 | 28.61 | $34.06 | 464573 |
| 2025-09-17 | 28.24 | $34.10 | 1.7M |
| 2025-09-16 | 27.74 | $34.54 | 729733 |
| 2025-09-15 | 26.39 | $34.53 | 517867 |
| 2025-09-12 | 25.05 | $34.15 | 610848 |
| 2025-09-11 | 23.83 | $33.96 | 566200 |
| 2025-09-10 | 22.69 | $33.88 | 1.6M |
| 2025-09-09 | 21.33 | $33.70 | 597400 |
| 2025-09-08 | 19.91 | $33.82 | 879921 |
| 2025-09-05 | 18.51 | $33.40 | 971026 |
| 2025-09-04 | 17.22 | $33.08 | 877260 |
| 2025-09-03 | 16.16 | $33.22 | 1.4M |
| 2025-09-02 | 14.66 | $32.99 | 1.4M |
| 2025-08-29 | 13.35 | $32.23 | 706445 |
| 2025-08-28 | 12.63 | $31.77 | 733266 |
| 2025-08-27 | 12.33 | $31.51 | 793906 |
| 2025-08-26 | 12.34 | $31.47 | 552500 |
| 2025-08-25 | 12.26 | $31.32 | 244000 |
| 2025-08-22 | 12.24 | $31.42 | 451137 |
| 2025-08-21 | 12.22 | $30.94 | 263213 |
| 2025-08-20 | 12.73 | $30.96 | 329313 |
| 2025-08-19 | 13.37 | $30.59 | 341564 |
| 2025-08-18 | 14.07 | $30.88 | 539200 |
| 2025-08-15 | 14.43 | $30.99 | 288419 |
| 2025-08-14 | 14.88 | $30.98 | 332902 |
| 2025-08-13 | 15.30 | $31.27 | 613700 |
| 2025-08-12 | 15.37 | $31.01 | 460978 |
| 2025-08-11 | 15.73 | $30.95 | 613698 |
| 2025-08-08 | 16.00 | $31.45 | 642500 |
| 2025-08-07 | 15.76 | $31.42 | 688028 |
| 2025-08-06 | 15.54 | $31.10 | 1.0M |
| 2025-08-05 | 15.62 | $31.08 | 585501 |
| 2025-08-04 | 15.73 | $30.87 | 441588 |
| 2025-08-01 | 15.96 | $30.67 | 413332 |
| 2025-07-31 | 16.49 | $30.12 | 392012 |
| 2025-07-30 | 17.15 | $30.06 | 589200 |
| 2025-07-29 | 17.84 | $30.73 | 340207 |
| 2025-07-28 | 18.29 | $30.67 | 477261 |
| 2025-07-25 | 18.79 | $30.86 | 649978 |
| 2025-07-24 | 19.01 | $31.33 | 339506 |
| 2025-07-23 | 18.65 | $31.54 | 476126 |
| 2025-07-22 | 17.91 | $31.78 | 385726 |
| 2025-07-21 | 17.06 | $31.48 | 403500 |
| 2025-07-18 | 16.37 | $30.95 | 309427 |
| 2025-07-17 | 16.06 | $30.89 | 400975 |
| 2025-07-16 | 15.90 | $30.86 | 767100 |
| 2025-07-15 | 15.73 | $30.65 | 409809 |
| 2025-07-14 | 15.65 | $30.89 | 868026 |
| 2025-07-11 | 15.18 | $31.06 | 513029 |
| 2025-07-10 | 14.73 | $30.48 | 378414 |
| 2025-07-09 | 14.84 | $30.20 | 354736 |
| 2025-07-08 | 15.22 | $30.19 | 319000 |
| 2025-07-07 | 15.62 | $30.45 | 296910 |
| 2025-07-03 | 15.89 | $30.45 | 261705 |
| 2025-07-02 | 15.95 | $30.56 | 355000 |
| 2025-07-01 | 16.00 | $30.26 | 356200 |
| 2025-06-30 | 16.14 | $30.10 | 410710 |
| 2025-06-27 | 16.62 | $29.82 | 334901 |
| 2025-06-26 | 17.29 | $30.40 | 459355 |
| 2025-06-25 | 17.44 | $30.33 | 333109 |
| 2025-06-24 | 17.70 | $30.12 | 398000 |
| 2025-06-23 | 18.17 | $30.53 | 473900 |
| 2025-06-20 | 17.89 | $30.37 | 531943 |
| 2025-06-18 | 17.73 | $30.63 | 558717 |
| 2025-06-17 | 17.24 | $30.87 | 670990 |
| 2025-06-16 | 16.66 | $30.64 | 543600 |
| 2025-06-13 | 16.08 | $30.91 | 898200 |
| 2025-06-12 | 15.22 | $30.66 | 807499 |
| 2025-06-11 | 14.52 | $30.37 | 661540 |
| 2025-06-10 | 14.03 | $30.17 | 348417 |
| 2025-06-09 | 13.53 | $30.21 | 547200 |
| 2025-06-06 | 13.02 | $29.94 | 513645 |
| 2025-06-05 | 12.50 | $30.19 | 727632 |
| 2025-06-04 | 11.83 | $29.99 | 499617 |
| 2025-06-03 | 11.40 | $29.91 | 494502 |
| 2025-06-02 | 11.06 | $30.09 | 708819 |
| 2025-05-30 | 10.69 | $29.06 | 646654 |
| 2025-05-29 | 11.01 | $29.26 | 328623 |
| 2025-05-28 | 11.09 | $29.04 | 398500 |
| 2025-05-27 | 11.29 | $29.18 | 390018 |
| 2025-05-23 | 11.52 | $29.60 | 550693 |
| 2025-05-22 | 11.44 | $29.07 | 455209 |
| 2025-05-21 | 11.69 | $29.35 | 584300 |
| 2025-05-20 | 11.78 | $29.05 | 696673 |
| 2025-05-19 | 12.10 | $28.45 | 674700 |
| 2025-05-16 | 12.63 | $28.18 | 878429 |
| 2025-05-15 | 12.95 | $28.54 | 693057 |
| 2025-05-14 | 13.37 | $28.09 | 559400 |
| 2025-05-13 | 13.61 | $28.78 | 440714 |
| 2025-05-12 | 14.27 | $28.61 | 805080 |
| 2025-05-09 | 14.82 | $29.22 | 421100 |
| 2025-05-08 | 15.29 | $28.97 | 584888 |
| 2025-05-07 | 15.79 | $29.40 | 511810 |
| 2025-05-06 | 15.90 | $29.98 | 434100 |
| 2025-05-05 | 15.77 | $29.19 | 773388 |
| 2025-05-02 | 16.12 | $28.42 | 716900 |
| 2025-05-01 | 16.92 | $28.46 | 604343 |
| 2025-04-30 | 17.70 | $28.99 | 466330 |
| 2025-04-29 | 18.17 | $29.20 | 611904 |
| 2025-04-28 | 18.44 | $29.52 | 505449 |
| 2025-04-25 | 18.73 | $29.17 | 693733 |
| 2025-04-24 | 19.23 | $29.59 | 689304 |
| 2025-04-23 | 19.38 | $29.35 | 1.4M |
| 2025-04-22 | 19.70 | $29.53 | 1.6M |
| 2025-04-21 | 19.46 | $30.02 | 750500 |
| 2025-04-17 | 18.81 | $29.35 | 951700 |
| 2025-04-16 | 18.55 | $29.50 | 1.2M |
| 2025-04-15 | 18.09 | $28.69 | 478943 |
| 2025-04-14 | 18.24 | $28.55 | 421821 |
| 2025-04-11 | 18.49 | $28.62 | 823600 |
| 2025-04-10 | 18.63 | $27.97 | 732373 |
| 2025-04-09 | 19.39 | $27.37 | 1.5M |
| 2025-04-08 | 20.03 | $26.40 | 1.5M |
| 2025-04-07 | 19.77 | $26.18 | 1.4M |
| 2025-04-04 | 19.50 | $26.52 | 1.9M |
| 2025-04-03 | 19.48 | $27.61 | 866920 |
| 2025-04-02 | 20.40 | $28.32 | 458607 |
| 2025-04-01 | 19.93 | $28.22 | 509610 |
| 2025-03-31 | 19.44 | $28.41 | 607925 |
| 2025-03-28 | 18.91 | $28.08 | 635441 |
| 2025-03-27 | 18.51 | $28.06 | 558400 |
| 2025-03-26 | 18.25 | $27.61 | 349102 |
| 2025-03-25 | 18.44 | $27.64 | 519803 |
| 2025-03-24 | 18.57 | $27.35 | 1.3M |
| 2025-03-21 | 18.78 | $27.60 | 580000 |
| 2025-03-20 | 18.93 | $27.92 | 678310 |
| 2025-03-19 | 18.43 | $28.03 | 552624 |
| 2025-03-18 | 17.80 | $28.02 | 792903 |
| 2025-03-17 | 16.93 | $27.81 | 716943 |
| 2025-03-14 | 16.31 | $27.66 | 628330 |
| 2025-03-13 | 15.67 | $27.68 | 797384 |
| 2025-03-12 | 15.09 | $27.14 | 696376 |
| 2025-03-11 | 14.98 | $26.96 | 639205 |
| 2025-03-10 | 15.15 | $26.48 | 587092 |
| 2025-03-07 | 15.64 | $26.77 | 385326 |
| 2025-03-06 | 15.81 | $26.81 | 438200 |
| 2025-03-05 | 15.90 | $26.89 | 583697 |
| 2025-03-04 | 16.00 | $26.65 | 653000 |
| 2025-03-03 | 16.38 | $26.34 | 778800 |
| 2025-02-28 | 17.07 | $26.02 | 587436 |
| 2025-02-27 | 17.59 | $26.19 | 1.3M |
| 2025-02-26 | 18.42 | $26.67 | 384697 |
| 2025-02-25 | 18.92 | $26.60 | 775848 |
| 2025-02-24 | 19.43 | $27.07 | 460303 |
| 2025-02-21 | 19.18 | $26.99 | 523200 |
| 2025-02-20 | 18.76 | $27.13 | 406614 |
| 2025-02-19 | 18.00 | $27.09 | 460509 |
| 2025-02-18 | 17.32 | $27.09 | 669500 |
| 2025-02-14 | 16.61 | $26.55 | 537743 |
| 2025-02-13 | 15.86 | $26.88 | 502624 |
| 2025-02-12 | 15.28 | $26.65 | 709119 |
| 2025-02-11 | 14.81 | $26.59 | 656149 |
| 2025-02-10 | 14.35 | $26.76 | 698625 |
| 2025-02-07 | 13.63 | $26.41 | 647045 |
| 2025-02-06 | 12.90 | $26.47 | 353800 |
| 2025-02-05 | 12.40 | $26.49 | 528378 |
| 2025-02-04 | 11.50 | $26.32 | 508100 |
| 2025-02-03 | 10.82 | $25.92 | 941101 |
| 2025-01-31 | 10.41 | $25.84 | 535100 |
| 2025-01-30 | 10.03 | $25.85 | 741337 |
| 2025-01-29 | 9.75 | $25.32 | 371800 |
| 2025-01-28 | 9.95 | $25.26 | 389300 |
| 2025-01-27 | 10.33 | $25.05 | 564800 |
| 2025-01-24 | 10.76 | $25.42 | 254605 |
| 2025-01-23 | 10.52 | $25.25 | 545736 |
| 2025-01-22 | 10.55 | $25.37 | 487700 |
| 2025-01-21 | 10.28 | $25.32 | 285918 |
| 2025-01-17 | 10.07 | $24.94 | 560616 |
| 2025-01-16 | 10.14 | $25.20 | 273005 |
| 2025-01-15 | 9.89 | $25.04 | 320300 |
| 2025-01-14 | 9.89 | $24.68 | 229396 |
| 2025-01-13 | 10.31 | $24.47 | 835032 |
| 2025-01-10 | 10.76 | $25.06 | 1.3M |
| 2025-01-08 | 10.53 | $24.75 | 1.5M |
| 2025-01-07 | 10.71 | $24.59 | 1.8M |
| 2025-01-06 | 11.10 | $24.29 | 2.1M |
| 2025-01-03 | 11.44 | $24.11 | 228100 |
| 2025-01-02 | 11.87 | $24.24 | 439700 |
| 2024-12-31 | 12.29 | $23.76 | 243644 |
| 2024-12-30 | 12.09 | $23.66 | 454572 |
| 2024-12-27 | 11.85 | $23.84 | 311402 |
| 2024-12-26 | 11.87 | $24.05 | 366000 |
| 2024-12-24 | 12.09 | $23.94 | 260302 |
| 2024-12-23 | 12.09 | $23.93 | 230383 |
| 2024-12-20 | 12.11 | $23.99 | 1.0M |
| 2024-12-19 | 12.12 | $23.63 | 1.2M |
| 2024-12-18 | 11.59 | $23.73 | 573643 |
| 2024-12-17 | 11.19 | $24.33 | 318900 |
| 2024-12-16 | 11.28 | $24.41 | 305851 |
| 2024-12-13 | 11.63 | $24.38 | 489600 |
| 2024-12-12 | 11.99 | $24.77 | 448295 |
| 2024-12-11 | 12.40 | $25.32 | 506659 |
| 2024-12-10 | 12.37 | $25.07 | 383844 |
| 2024-12-09 | 12.61 | $24.79 | 1.7M |
| 2024-12-06 | 12.88 | $24.50 | 367883 |
| 2024-12-05 | 13.31 | $24.58 | 555133 |
| 2024-12-04 | 13.80 | $24.70 | 319600 |
| 2024-12-03 | 14.53 | $24.58 | 322100 |
| 2024-12-02 | 15.13 | $24.40 | 346957 |
| 2024-11-29 | 15.56 | $24.62 | 123225 |
| 2024-11-27 | 16.20 | $24.31 | 353383 |
| 2024-11-26 | 16.68 | $24.36 | 429641 |
| 2024-11-25 | 17.00 | $24.27 | 624700 |
| 2024-11-22 | 17.33 | $25.08 | 588400 |
| 2024-11-21 | 18.08 | $24.73 | 499600 |
| 2024-11-20 | 18.75 | $24.60 | 721337 |
| 2024-11-19 | 19.37 | $24.55 | 486551 |
| 2024-11-18 | 19.89 | $24.38 | 803346 |
| 2024-11-15 | 20.28 | $23.87 | 418815 |
| 2024-11-14 | 20.19 | $23.92 | 1.2M |
| 2024-11-13 | 19.94 | $23.85 | 728987 |
| 2024-11-12 | 19.80 | $24.09 | 792442 |
| 2024-11-11 | 19.75 | $24.18 | 1.6M |
| 2024-11-08 | 19.80 | $24.88 | 541329 |
| 2024-11-07 | 20.58 | $25.22 | 473200 |
| 2024-11-06 | 21.58 | $24.70 | 1.8M |
| 2024-11-05 | 22.26 | $25.70 | 270000 |
| 2024-11-04 | 22.47 | $25.66 | 411400 |
| 2024-11-01 | 22.82 | $25.56 | 383422 |
| 2024-10-31 | 23.18 | $25.71 | 1.1M |
| 2024-10-30 | 23.41 | $26.38 | 311100 |
| 2024-10-29 | 22.69 | $26.47 | 1.1M |
| 2024-10-28 | 21.93 | $26.02 | 366200 |
| 2024-10-25 | 21.48 | $26.02 | 411700 |
| 2024-10-24 | 21.01 | $26.02 | 466662 |
| 2024-10-23 | 20.50 | $25.86 | 670300 |
| 2024-10-22 | 20.03 | $26.36 | 666600 |
| 2024-10-21 | 18.89 | $25.87 | 666400 |
| 2024-10-18 | 17.90 | $25.78 | 1.0M |
| 2024-10-17 | 17.12 | $25.20 | 370400 |
| 2024-10-16 | 16.78 | $25.10 | 270127 |
| 2024-10-15 | 16.42 | $24.95 | 246500 |
| 2024-10-14 | 16.34 | $24.85 | 242424 |
| 2024-10-11 | 16.32 | $24.94 | 329254 |
| 2024-10-10 | 16.10 | $24.68 | 336800 |
| 2024-10-09 | 16.20 | $24.39 | 532786 |
| 2024-10-08 | 16.64 | $24.51 | 1.1M |
| 2024-10-07 | 17.10 | $24.81 | 328408 |
| 2024-10-04 | 16.76 | $24.98 | 365600 |
| 2024-10-03 | 16.21 | $24.96 | 410619 |
| 2024-10-02 | 15.89 | $24.92 | 455771 |
| 2024-10-01 | 15.55 | $24.74 | 357400 |
| 2024-09-30 | 15.30 | $24.49 | 348800 |
| 2024-09-27 | 15.39 | $24.76 | 472300 |
| 2024-09-26 | 15.08 | $25.05 | 577810 |
| 2024-09-25 | 14.36 | $24.95 | 333246 |
| 2024-09-24 | 13.64 | $25.04 | 549300 |
| 2024-09-23 | 12.91 | $24.43 | 348700 |
| 2024-09-20 | 12.66 | $24.52 | 625938 |
| 2024-09-19 | 12.40 | $24.16 | 651347 |
| 2024-09-18 | 12.42 | $23.63 | 1.0M |
| 2024-09-17 | 12.44 | $23.96 | 590900 |
| 2024-09-16 | 12.02 | $24.08 | 654425 |
| 2024-09-13 | 11.37 | $24.09 | 893266 |
| 2024-09-12 | 10.72 | $23.75 | 1.0M |
| 2024-09-11 | 10.42 | $23.14 | 436104 |
| 2024-09-10 | 10.74 | $23.15 | 375472 |
| 2024-09-09 | 11.16 | $23.02 | 369300 |
| 2024-09-06 | 11.74 | $22.84 | 836813 |
| 2024-09-05 | 12.34 | $23.23 | 334500 |
| 2024-09-04 | 12.45 | $22.90 | 279400 |
| 2024-09-03 | 12.95 | $22.89 | 491727 |
| 2024-08-30 | 13.57 | $23.16 | 382600 |
| 2024-08-29 | 13.69 | $23.42 | 359142 |
| 2024-08-28 | 13.50 | $23.27 | 473600 |
| 2024-08-27 | 13.47 | $23.60 | 309851 |
| 2024-08-26 | 13.09 | $23.51 | 355036 |
| 2024-08-23 | 12.60 | $23.49 | 554600 |
| 2024-08-22 | 12.19 | $23.02 | 517849 |
| 2024-08-21 | 12.03 | $23.39 | 537439 |
| 2024-08-20 | 11.48 | $23.40 | 924239 |
| 2024-08-19 | 10.77 | $23.34 | 846800 |
| 2024-08-16 | 10.33 | $23.18 | 555932 |
| 2024-08-15 | 10.03 | $22.65 | 278479 |
| 2024-08-14 | 10.24 | $22.37 | 448900 |
| 2024-08-13 | 10.69 | $22.57 | 394800 |
| 2024-08-12 | 10.83 | $22.62 | 414670 |
| 2024-08-09 | 10.98 | $22.22 | 322446 |
| 2024-08-08 | 11.54 | $22.19 | 336100 |
| 2024-08-07 | 12.05 | $21.72 | 398009 |
| 2024-08-06 | 12.22 | $21.84 | 552822 |
| 2024-08-05 | 12.51 | $22.03 | 850113 |
| 2024-08-02 | 12.82 | $22.60 | 828300 |
| 2024-08-01 | 13.26 | $22.61 | 474500 |
| 2024-07-31 | 13.43 | $22.79 | 531900 |
| 2024-07-30 | 13.68 | $22.35 | 371213 |
| 2024-07-29 | 14.33 | $22.09 | 293412 |
| 2024-07-26 | 14.74 | $22.11 | 214632 |
| 2024-07-25 | 15.33 | $21.90 | 470400 |
| 2024-07-24 | 15.85 | $22.41 | 275504 |
| 2024-07-23 | 16.23 | $22.56 | 227800 |
| 2024-07-22 | 16.87 | $22.52 | 334659 |
| 2024-07-19 | 17.62 | $22.50 | 271921 |
| 2024-07-18 | 18.30 | $22.93 | 556623 |
| 2024-07-17 | 18.27 | $23.22 | 452241 |
| 2024-07-16 | 17.86 | $23.60 | 440009 |
| 2024-07-15 | 17.29 | $23.15 | 310892 |
| 2024-07-12 | 16.89 | $23.14 | 302220 |
| 2024-07-11 | 16.61 | $23.31 | 633203 |
| 2024-07-10 | 16.05 | $22.86 | 402537 |
| 2024-07-09 | 15.83 | $22.77 | 264259 |
| 2024-07-08 | 15.72 | $22.73 | 328182 |
| 2024-07-05 | 15.61 | $23.05 | 503007 |
| 2024-07-03 | 15.18 | $22.61 | 379828 |
| 2024-07-02 | 15.12 | $22.21 | 187839 |
| 2024-07-01 | 15.56 | $22.17 | 326378 |
| 2024-06-28 | 16.15 | $22.05 | 409026 |
| 2024-06-27 | 16.81 | $22.00 | 337829 |
| 2024-06-26 | 17.60 | $21.78 | 354097 |
| 2024-06-25 | 18.29 | $21.87 | 445170 |
| 2024-06-24 | 19.23 | $22.15 | 371563 |
| 2024-06-21 | 19.94 | $22.09 | 510734 |
| 2024-06-20 | 20.69 | $22.58 | 659340 |
| 2024-06-18 | 21.16 | $22.11 | 343519 |
| 2024-06-17 | 22.19 | $22.02 | 259617 |
| 2024-06-14 | 23.36 | $22.15 | 374895 |
| 2024-06-13 | 24.48 | $21.80 | 366578 |
| 2024-06-12 | 25.76 | $22.07 | 434583 |
| 2024-06-11 | 26.73 | $21.99 | 333417 |
| 2024-06-10 | 28.09 | $22.08 | 286640 |
| 2024-06-07 | 29.52 | $21.77 | 764140 |
| 2024-06-06 | 31.03 | $22.90 | 599604 |
| 2024-06-05 | 31.71 | $22.40 | 479028 |
| 2024-06-04 | 32.91 | $22.12 | 364278 |
| 2024-06-03 | 34.32 | $22.56 | 294594 |
| 2024-05-31 | 35.35 | $22.37 | 470430 |
| 2024-05-30 | 36.44 | $22.64 | 390237 |
| 2024-05-29 | 37.11 | $22.85 | 392172 |
| 2024-05-28 | 37.45 | $23.02 | 422069 |
| 2024-05-24 | 37.81 | $22.43 | 274936 |
| 2024-05-23 | 38.61 | $22.38 | 471055 |
| 2024-05-22 | 39.45 | $22.82 | 662579 |
| 2024-05-21 | 39.72 | $23.43 | 950304 |
| 2024-05-20 | 39.01 | $23.37 | 904853 |
| 2024-05-17 | 38.26 | $23.21 | 967395 |
| 2024-05-16 | 37.67 | $22.46 | 320354 |
| 2024-05-15 | 37.58 | $22.56 | 542050 |
| 2024-05-14 | 37.49 | $22.07 | 489588 |
| 2024-05-13 | 37.84 | $21.87 | 339115 |
| 2024-05-10 | 38.35 | $22.04 | 402750 |
| 2024-05-09 | 38.51 | $21.98 | 432052 |
| 2024-05-08 | 38.91 | $21.42 | 581612 |
| 2024-05-07 | 39.80 | $21.50 | 361125 |
| 2024-05-06 | 40.65 | $21.66 | 385001 |
| 2024-05-03 | 41.47 | $21.19 | 419931 |
| 2024-05-02 | 42.84 | $21.28 | 298729 |
| 2024-05-01 | 44.20 | $21.25 | 596567 |
| 2024-04-30 | 45.33 | $21.09 | 840645 |
| 2024-04-29 | 46.78 | $21.60 | 279762 |
| 2024-04-26 | 47.45 | $21.64 | 450976 |
| 2024-04-25 | 48.01 | $21.66 | 386869 |
| 2024-04-24 | 48.64 | $21.50 | 338936 |
| 2024-04-23 | 49.40 | $21.54 | 488595 |
| 2024-04-22 | 50.23 | $21.54 | 874159 |
| 2024-04-19 | 50.78 | $22.38 | 433621 |
| 2024-04-18 | 49.62 | $22.23 | 615620 |
| 2024-04-17 | 48.43 | $22.22 | 678013 |
| 2024-04-16 | 47.18 | $22.27 | 730448 |
| 2024-04-15 | 45.90 | $22.39 | 2.3M |
| 2024-04-12 | 44.57 | $22.00 | 1.3M |
| 2024-04-11 | 43.16 | $22.33 | 691403 |
| 2024-04-10 | 42.02 | $21.82 | 885174 |
| 2024-04-09 | 40.90 | $22.08 | 660913 |
| 2024-04-08 | 39.25 | $21.92 | 534340 |
| 2024-04-05 | 37.66 | $21.74 | 540810 |
| 2024-04-04 | 36.07 | $21.28 | 1.0M |
| 2024-04-03 | 34.51 | $21.41 | 1.1M |
| 2024-04-02 | 32.96 | $21.05 | 854677 |
| 2024-04-01 | 31.55 | $20.52 | 417348 |
| 2024-03-28 | 30.40 | $20.34 | 508669 |
| 2024-03-27 | 29.52 | $20.07 | 350326 |
| 2024-03-26 | 28.94 | $19.90 | 318756 |
| 2024-03-25 | 28.40 | $19.89 | 773533 |
| 2024-03-22 | 27.72 | $19.91 | 314617 |
| 2024-03-21 | 27.00 | $20.06 | 650321 |
| 2024-03-20 | 25.98 | $20.30 | 377623 |
| 2024-03-19 | 24.91 | $19.98 | 267333 |
| 2024-03-18 | 24.20 | $20.03 | 370656 |
| 2024-03-15 | 23.14 | $20.06 | 513562 |
| 2024-03-14 | 21.90 | $19.98 | 258914 |
| 2024-03-13 | 20.76 | $20.06 | 372322 |
| 2024-03-12 | 19.56 | $19.74 | 363700 |
| 2024-03-11 | 18.59 | $20.01 | 393868 |
| 2024-03-08 | 16.79 | $19.94 | 467265 |
| 2024-03-07 | 14.90 | $19.84 | 564507 |
| 2024-03-06 | 13.13 | $19.69 | 431737 |
| 2024-03-05 | 11.39 | $19.45 | 383985 |
| 2024-03-04 | 9.75 | $19.40 | 481738 |
| 2024-03-01 | 8.26 | $19.00 | 478856 |
| 2024-02-29 | 7.22 | $18.59 | 304951 |
| 2024-02-28 | 6.92 | $18.47 | 299306 |
| 2024-02-27 | 7.05 | $18.44 | 327828 |
| 2024-02-26 | 7.16 | $18.48 | 169328 |
| 2024-02-23 | 7.38 | $18.61 | 333792 |
| 2024-02-22 | 7.51 | $18.50 | 388806 |
| 2024-02-21 | 7.87 | $18.52 | 385528 |
| 2024-02-20 | 8.27 | $18.56 | 437685 |
| 2024-02-16 | 8.49 | $18.60 | 406447 |
| 2024-02-15 | 8.72 | $18.42 | 354898 |
| 2024-02-14 | 8.90 | $18.17 | 391729 |
| 2024-02-13 | 8.48 | $18.08 | 787519 |
| 2024-02-12 | 8.04 | $18.43 | 449143 |
| 2024-02-09 | 8.31 | $18.45 | 265768 |
| 2024-02-08 | 8.64 | $18.51 | 253526 |
| 2024-02-07 | 9.04 | $18.45 | 431494 |
| 2024-02-06 | 9.39 | $18.45 | 525758 |
| 2024-02-05 | 9.76 | $18.39 | 368821 |
| 2024-02-02 | 9.92 | $18.55 | 881759 |
| 2024-02-01 | 10.34 | $18.83 | 316853 |
| 2024-01-31 | 10.48 | $18.60 | 274691 |
| 2024-01-30 | 10.74 | $18.70 | 355876 |
| 2024-01-29 | 10.87 | $18.72 | 332861 |
| 2024-01-26 | 11.20 | $18.50 | 245395 |
| 2024-01-25 | 11.69 | $18.57 | 323712 |
| 2024-01-24 | 12.20 | $18.42 | 689504 |
| 2024-01-23 | 12.74 | $18.52 | 905741 |
| 2024-01-22 | 13.18 | $18.38 | 410885 |
| 2024-01-19 | 13.39 | $18.54 | 544573 |
| 2024-01-18 | 13.95 | $18.57 | 256852 |
| 2024-01-17 | 14.40 | $18.41 | 391726 |
| 2024-01-16 | 14.87 | $18.72 | 263877 |
| 2024-01-12 | 15.45 | $18.86 | 480424 |
| 2024-01-11 | 15.77 | $18.67 | 440055 |
| 2024-01-10 | 16.59 | $18.64 | 390592 |
| 2024-01-09 | 17.19 | $18.67 | 777389 |
| 2024-01-08 | 17.74 | $18.76 | 252831 |
| 2024-01-05 | 18.28 | $18.91 | 382078 |
| 2024-01-04 | 18.49 | $18.88 | 260800 |
| 2024-01-03 | 19.10 | $18.84 | 264950 |
| 2024-01-02 | 19.82 | $19.04 | 594350 |
| 2023-12-29 | 19.84 | $19.15 | 615327 |
| 2023-12-28 | 19.87 | $19.25 | 281592 |
| 2023-12-27 | 19.46 | $19.42 | 316309 |
| 2023-12-26 | 18.93 | $19.29 | 356192 |
| 2023-12-22 | 18.52 | $19.17 | 613005 |
| 2023-12-21 | 18.09 | $19.15 | 392031 |
| 2023-12-20 | 17.85 | $19.02 | 259742 |
| 2023-12-19 | 17.71 | $19.09 | 299170 |
| 2023-12-18 | 17.56 | $18.94 | 901275 |
| 2023-12-15 | 17.65 | $18.84 | 317211 |
| 2023-12-14 | 17.75 | $19.02 | 459905 |
| 2023-12-13 | 17.60 | $18.83 | 450827 |
| 2023-12-12 | 17.77 | $18.28 | 266945 |
| 2023-12-11 | 18.67 | $18.31 | 446723 |
| 2023-12-08 | 19.62 | $18.48 | 1.1M |
| 2023-12-07 | 20.43 | $18.83 | 282488 |
| 2023-12-06 | 20.64 | $18.83 | 340309 |
| 2023-12-05 | 20.64 | $18.87 | 638593 |
| 2023-12-04 | 20.87 | $18.99 | 1.1M |
| 2023-12-01 | 20.71 | $19.58 | 649200 |
| 2023-11-30 | 19.79 | $19.30 | 515702 |
| 2023-11-29 | 19.14 | $19.26 | 378393 |
| 2023-11-28 | 18.37 | $19.28 | 595451 |
| 2023-11-27 | 17.65 | $18.99 | 327145 |
| 2023-11-24 | 17.22 | $18.82 | 148506 |
| 2023-11-22 | 17.08 | $18.55 | 318669 |
| 2023-11-21 | 17.12 | $18.67 | 363858 |
| 2023-11-20 | 16.93 | $18.49 | 187869 |
| 2023-11-17 | 17.19 | $18.58 | 231448 |
| 2023-11-16 | 17.06 | $18.58 | 603342 |
| 2023-11-15 | 16.92 | $18.34 | 454453 |
| 2023-11-14 | 17.16 | $18.33 | 397238 |
| 2023-11-13 | 17.50 | $18.02 | 256255 |
| 2023-11-10 | 18.36 | $17.98 | 355320 |
| 2023-11-09 | 19.19 | $18.23 | 356492 |
| 2023-11-08 | 19.58 | $18.15 | 481864 |
| 2023-11-07 | 20.16 | $18.28 | 707385 |
| 2023-11-06 | 20.54 | $18.55 | 260169 |
| 2023-11-03 | 20.26 | $18.61 | 542539 |
| 2023-11-02 | 19.90 | $18.52 | 314907 |
| 2023-11-01 | 19.80 | $18.47 | 338364 |
| 2023-10-31 | 19.75 | $18.46 | 350784 |
| 2023-10-30 | 19.51 | $18.66 | 376583 |
| 2023-10-27 | 18.62 | $18.69 | 456923 |
| 2023-10-26 | 17.74 | $18.36 | 285981 |
| 2023-10-25 | 17.17 | $18.41 | 815904 |
| 2023-10-24 | 16.57 | $18.25 | 526488 |
| 2023-10-23 | 16.06 | $18.39 | 467759 |
| 2023-10-20 | 15.05 | $18.66 | 1.4M |
| 2023-10-19 | 13.98 | $18.31 | 250768 |
| 2023-10-18 | 13.27 | $18.15 | 353381 |
| 2023-10-17 | 12.58 | $17.98 | 215006 |
| 2023-10-16 | 12.24 | $17.85 | 204125 |
| 2023-10-13 | 12.09 | $17.94 | 458459 |
| 2023-10-12 | 11.93 | $17.39 | 272171 |
| 2023-10-11 | 12.45 | $17.42 | 500972 |
| 2023-10-10 | 13.06 | $17.32 | 535284 |
| 2023-10-09 | 13.46 | $17.44 | 625968 |
| 2023-10-06 | 13.88 | $17.06 | 675204 |
| 2023-10-05 | 13.46 | $16.83 | 355118 |
| 2023-10-04 | 12.52 | $16.88 | 514732 |
| 2023-10-03 | 11.53 | $16.92 | 649258 |
| 2023-10-02 | 10.61 | $16.95 | 641908 |
| 2023-09-29 | 9.77 | $17.32 | 632988 |
| 2023-09-28 | 9.54 | $17.55 | 393617 |
| 2023-09-27 | 8.85 | $17.57 | 500928 |
| 2023-09-26 | 8.26 | $17.79 | 296830 |
| 2023-09-25 | 8.16 | $17.92 | 348016 |
| 2023-09-22 | 8.33 | $18.12 | 446803 |
| 2023-09-21 | 8.59 | $18.02 | 475216 |
| 2023-09-20 | 9.03 | $18.13 | 297381 |
| 2023-09-19 | 9.05 | $18.09 | 167442 |
| 2023-09-18 | 9.34 | $18.13 | 319169 |
| 2023-09-15 | 9.77 | $17.97 | 340051 |
| 2023-09-14 | 10.26 | $17.82 | 367017 |
| 2023-09-13 | 10.20 | $17.85 | 283885 |
| 2023-09-12 | 10.48 | $17.88 | 424239 |
| 2023-09-11 | 10.81 | $17.99 | 750233 |
| 2023-09-08 | 11.36 | $17.93 | 219486 |
| 2023-09-07 | 11.95 | $17.95 | 152151 |
| 2023-09-06 | 12.43 | $18.00 | 500237 |
| 2023-09-05 | 12.93 | $18.20 | 314322 |
| 2023-09-01 | 13.26 | $18.41 | 338936 |
| 2023-08-31 | 12.97 | $18.53 | 362993 |
| 2023-08-30 | 12.97 | $18.60 | 271491 |
| 2023-08-29 | 12.69 | $18.62 | 450049 |
| 2023-08-28 | 12.62 | $18.33 | 543488 |
| 2023-08-25 | 13.04 | $18.27 | 296574 |
| 2023-08-24 | 13.63 | $18.27 | 422223 |
| 2023-08-23 | 14.02 | $18.30 | 364565 |
| 2023-08-22 | 14.42 | $17.97 | 443965 |
| 2023-08-21 | 14.60 | $17.93 | 325454 |
| 2023-08-18 | 14.63 | $17.76 | 382073 |
| 2023-08-17 | 14.24 | $17.70 | 252178 |
| 2023-08-16 | 13.82 | $17.66 | 489973 |
| 2023-08-15 | 13.24 | $17.70 | 824842 |
| 2023-08-14 | 12.75 | $17.77 | 563456 |
| 2023-08-11 | 12.40 | $17.83 | 305422 |
| 2023-08-10 | 12.20 | $17.90 | 319676 |
| 2023-08-09 | 12.07 | $17.94 | 300507 |
| 2023-08-08 | 11.87 | $18.01 | 275959 |
| 2023-08-07 | 11.72 | $18.14 | 321911 |
| 2023-08-04 | 11.88 | $18.25 | 610241 |
| 2023-08-03 | 12.26 | $18.25 | 466041 |
| 2023-08-02 | 12.40 | $18.28 | 435285 |
| 2023-08-01 | 12.69 | $18.42 | 455210 |
| 2023-07-31 | 13.21 | $18.70 | 497907 |
| 2023-07-28 | 13.59 | $18.56 | 290968 |
| 2023-07-27 | 14.29 | $18.41 | 525671 |
| 2023-07-26 | 15.03 | $18.92 | 453401 |
| 2023-07-25 | 15.00 | $18.79 | 783476 |
| 2023-07-24 | 15.07 | $18.57 | 641518 |
| 2023-07-21 | 15.71 | $18.66 | 264266 |
| 2023-07-20 | 16.11 | $18.74 | 424114 |
| 2023-07-19 | 16.29 | $18.93 | 427335 |
| 2023-07-18 | 16.19 | $18.86 | 658651 |
| 2023-07-17 | 16.08 | $18.67 | 284924 |
| 2023-07-14 | 16.46 | $18.64 | 259759 |
| 2023-07-13 | 16.81 | $18.60 | 376994 |
| 2023-07-12 | 17.36 | $18.45 | 558726 |
| 2023-07-11 | 18.22 | $18.03 | 532692 |
| 2023-07-10 | 18.36 | $18.05 | 469533 |
| 2023-07-07 | 18.34 | $18.03 | 465636 |
| 2023-07-06 | 18.33 | $17.88 | 518682 |
| 2023-07-05 | 18.07 | $18.10 | 296112 |
| 2023-07-03 | 18.38 | $18.09 | 242499 |
| 2023-06-30 | 18.51 | $18.02 | 200184 |
| 2023-06-29 | 18.32 | $17.90 | 407947 |
| 2023-06-28 | 17.80 | $17.95 | 312403 |
| 2023-06-27 | 17.45 | $18.05 | 260298 |
| 2023-06-26 | 17.20 | $18.07 | 234299 |
| 2023-06-23 | 16.80 | $17.93 | 275209 |
| 2023-06-22 | 16.24 | $17.87 | 498933 |
| 2023-06-21 | 15.51 | $18.10 | 452366 |
| 2023-06-20 | 14.90 | $18.23 | 606415 |
| 2023-06-16 | 14.63 | $18.66 | 179043 |
| 2023-06-15 | 15.05 | $18.57 | 268301 |
| 2023-06-14 | 15.15 | $18.53 | 308081 |
| 2023-06-13 | 15.40 | $18.44 | 511635 |
| 2023-06-12 | 15.66 | $18.68 | 214658 |
| 2023-06-09 | 16.28 | $18.76 | 296065 |
| 2023-06-08 | 17.05 | $18.81 | 260785 |
| 2023-06-07 | 17.87 | $18.44 | 248547 |
| 2023-06-06 | 18.69 | $18.62 | 188391 |
| 2023-06-05 | 19.30 | $18.64 | 247175 |
| 2023-06-02 | 19.94 | $18.63 | 295049 |
| 2023-06-01 | 20.77 | $18.87 | 374127 |
| 2023-05-31 | 21.43 | $18.63 | 298624 |
| 2023-05-30 | 21.78 | $18.55 | 330023 |
| 2023-05-26 | 21.74 | $18.44 | 253907 |
| 2023-05-25 | 21.49 | $18.26 | 467585 |
| 2023-05-24 | 21.22 | $18.49 | 295146 |
| 2023-05-23 | 21.25 | $18.68 | 330903 |
| 2023-05-22 | 21.52 | $18.70 | 251013 |
| 2023-05-19 | 21.96 | $18.78 | 326408 |
| 2023-05-18 | 22.43 | $18.55 | 467519 |
| 2023-05-17 | 22.54 | $18.81 | 463292 |
| 2023-05-16 | 23.06 | $18.91 | 573629 |
| 2023-05-15 | 23.83 | $19.26 | 337388 |
| 2023-05-12 | 24.97 | $19.18 | 272479 |
| 2023-05-11 | 26.17 | $19.22 | 436802 |
| 2023-05-10 | 27.29 | $19.69 | 453015 |
| 2023-05-09 | 27.70 | $19.74 | 313548 |
| 2023-05-08 | 28.19 | $19.67 | 299239 |
| 2023-05-05 | 28.50 | $19.67 | 956686 |
| 2023-05-04 | 28.92 | $19.83 | 911362 |
| 2023-05-03 | 28.57 | $19.68 | 499381 |
| 2023-05-02 | 28.44 | $19.52 | 401666 |
| 2023-05-01 | 28.51 | $19.10 | 695739 |
| 2023-04-28 | 28.59 | $19.17 | 1.2M |
| 2023-04-27 | 28.93 | $19.22 | 353782 |
| 2023-04-26 | 29.48 | $19.22 | 295044 |
| 2023-04-25 | 29.74 | $19.32 | 328332 |
| 2023-04-24 | 30.10 | $19.26 | 259862 |
| 2023-04-21 | 30.53 | $19.25 | 299368 |
| 2023-04-20 | 30.98 | $19.43 | 340553 |
| 2023-04-19 | 30.95 | $19.35 | 586565 |
| 2023-04-18 | 31.01 | $19.47 | 334635 |
| 2023-04-17 | 31.07 | $19.39 | 353284 |
| 2023-04-14 | 31.14 | $19.55 | 398556 |
| 2023-04-13 | 30.90 | $19.91 | 1.2M |
| 2023-04-12 | 29.69 | $19.81 | 1.1M |
| 2023-04-11 | 28.67 | $19.48 | 522030 |
| 2023-04-10 | 27.88 | $19.32 | 393054 |
| 2023-04-06 | 27.19 | $19.40 | 635685 |
| 2023-04-05 | 26.25 | $19.50 | 551638 |
| 2023-04-04 | 25.23 | $19.50 | 752901 |
| 2023-04-03 | 24.18 | $18.97 | 508715 |
| 2023-03-31 | 23.55 | $18.91 | 473743 |
| 2023-03-30 | 22.97 | $18.91 | 554663 |
| 2023-03-29 | 22.41 | $18.62 | 566261 |
| 2023-03-28 | 22.07 | $18.69 | 622449 |
| 2023-03-27 | 21.72 | $18.48 | 580482 |
| 2023-03-24 | 21.54 | $18.71 | 603261 |
| 2023-03-23 | 20.77 | $18.85 | 565652 |
| 2023-03-22 | 19.98 | $18.58 | 828939 |
| 2023-03-21 | 19.43 | $18.27 | 773219 |
| 2023-03-20 | 18.94 | $18.60 | 1.1M |
| 2023-03-17 | 17.97 | $18.48 | 1.7M |
| 2023-03-16 | 17.05 | $17.81 | 478391 |
| 2023-03-15 | 16.82 | $17.79 | 1.2M |
| 2023-03-14 | 16.61 | $17.61 | 767918 |
| 2023-03-13 | 16.69 | $17.71 | 933246 |
| 2023-03-10 | 16.77 | $17.09 | 582664 |
| 2023-03-09 | 17.32 | $16.70 | 352110 |
| 2023-03-08 | 17.09 | $16.60 | 472280 |
| 2023-03-07 | 16.68 | $16.65 | 892123 |
| 2023-03-06 | 16.29 | $17.13 | 285081 |
| 2023-03-03 | 16.77 | $17.29 | 256622 |
| 2023-03-02 | 17.27 | $17.07 | 286942 |
| 2023-03-01 | 17.23 | $17.07 | 419693 |
| 2023-02-28 | 17.35 | $17.00 | 448158 |
| 2023-02-27 | 17.14 | $16.88 | 368532 |
| 2023-02-24 | 16.66 | $16.92 | 513087 |
| 2023-02-23 | 16.19 | $17.09 | 202286 |
| 2023-02-22 | 15.99 | $17.16 | 284215 |
| 2023-02-21 | 15.94 | $17.32 | 482570 |
| 2023-02-17 | 16.04 | $17.35 | 801549 |
| 2023-02-16 | 16.04 | $17.29 | 298294 |
| 2023-02-15 | 16.19 | $17.32 | 293134 |
| 2023-02-14 | 16.16 | $17.53 | 377368 |
| 2023-02-13 | 16.33 | $17.52 | 282976 |
| 2023-02-10 | 16.70 | $17.61 | 779768 |
| 2023-02-09 | 17.24 | $17.66 | 493500 |
| 2023-02-08 | 17.98 | $17.86 | 254533 |
| 2023-02-07 | 18.72 | $17.82 | 788055 |
| 2023-02-06 | 19.50 | $17.79 | 270710 |
| 2023-02-03 | 20.52 | $17.78 | 890203 |
| 2023-02-02 | 21.60 | $18.30 | 371783 |
| 2023-02-01 | 21.53 | $18.69 | 411017 |
| 2023-01-31 | 21.62 | $18.46 | 245926 |
| 2023-01-30 | 22.03 | $18.37 | 434083 |
| 2023-01-27 | 22.48 | $18.42 | 527159 |
| 2023-01-26 | 22.97 | $18.53 | 515763 |
| 2023-01-25 | 23.12 | $18.70 | 342565 |
| 2023-01-24 | 23.23 | $18.66 | 301855 |
| 2023-01-23 | 23.39 | $18.52 | 385771 |
| 2023-01-20 | 23.80 | $18.56 | 307221 |
| 2023-01-19 | 23.54 | $18.59 | 349751 |
| 2023-01-18 | 23.29 | $18.35 | 392345 |
| 2023-01-17 | 23.02 | $18.50 | 266300 |
| 2023-01-13 | 22.50 | $18.73 | 363836 |
| 2023-01-12 | 21.88 | $18.50 | 469745 |
| 2023-01-11 | 21.49 | $18.19 | 661037 |
| 2023-01-10 | 21.22 | $18.29 | 304320 |
| 2023-01-09 | 21.02 | $18.21 | 420942 |
| 2023-01-06 | 20.79 | $18.22 | 379954 |
| 2023-01-05 | 20.71 | $17.87 | 788476 |
| 2023-01-04 | 21.09 | $18.08 | 422413 |
| 2023-01-03 | 21.02 | $18.00 | 794018 |
| 2022-12-30 | 20.92 | $17.93 | 524056 |
| 2022-12-29 | 21.27 | $17.86 | 593194 |
| 2022-12-28 | 21.52 | $17.76 | 633261 |
| 2022-12-27 | 21.86 | $17.97 | 455039 |
| 2022-12-23 | 21.94 | $17.82 | 392632 |
| 2022-12-22 | 22.37 | $17.74 | 671406 |
| 2022-12-21 | 22.82 | $18.11 | 618147 |
| 2022-12-20 | 22.41 | $18.10 | 808315 |
| 2022-12-19 | 22.03 | $17.42 | 392183 |
| 2022-12-16 | 22.40 | $17.46 | 421800 |
| 2022-12-15 | 22.79 | $17.38 | 705136 |
| 2022-12-14 | 23.21 | $17.86 | 411987 |
| 2022-12-13 | 22.93 | $17.97 | 761243 |
| 2022-12-12 | 22.37 | $17.51 | 336113 |
| 2022-12-09 | 22.12 | $17.70 | 550143 |
| 2022-12-08 | 21.60 | $17.57 | 559698 |
| 2022-12-07 | 21.38 | $17.42 | 749676 |
| 2022-12-06 | 21.33 | $17.15 | 410907 |
| 2022-12-05 | 21.46 | $17.19 | 332796 |
| 2022-12-02 | 21.48 | $17.60 | 520882 |
| 2022-12-01 | 21.07 | $17.60 | 851418 |
| 2022-11-30 | 20.32 | $17.33 | 1.3M |
| 2022-11-29 | 19.89 | $17.06 | 337857 |
| 2022-11-28 | 19.77 | $16.85 | 278034 |
| 2022-11-25 | 19.71 | $17.07 | 188098 |
| 2022-11-23 | 19.27 | $17.08 | 542823 |
| 2022-11-22 | 18.81 | $16.87 | 328672 |
| 2022-11-21 | 18.58 | $16.73 | 340885 |
| 2022-11-18 | 18.45 | $16.82 | 292288 |
| 2022-11-17 | 18.08 | $16.90 | 350782 |
| 2022-11-16 | 17.72 | $17.08 | 298232 |
| 2022-11-15 | 16.79 | $17.14 | 253000 |
| 2022-11-14 | 15.83 | $17.24 | 487175 |
| 2022-11-11 | 14.75 | $17.10 | 340878 |
| 2022-11-10 | 13.76 | $17.07 | 603004 |
| 2022-11-09 | 12.78 | $16.51 | 238791 |
| 2022-11-08 | 12.01 | $16.69 | 712413 |
| 2022-11-07 | 11.21 | $16.29 | 729856 |
| 2022-11-04 | 10.83 | $16.32 | 852148 |
| 2022-11-03 | 10.44 | $15.60 | 271885 |
| 2022-11-02 | 10.92 | $15.60 | 394481 |
| 2022-11-01 | 11.09 | $15.79 | 565369 |
| 2022-10-31 | 11.59 | $15.48 | 586054 |
| 2022-10-28 | 11.73 | $15.58 | 820523 |
| 2022-10-27 | 11.91 | $15.81 | 608937 |
| 2022-10-26 | 12.43 | $15.94 | 442894 |
| 2022-10-25 | 12.83 | $15.82 | 329019 |
| 2022-10-24 | 13.42 | $15.70 | 508176 |
| 2022-10-21 | 14.03 | $15.80 | 330274 |
| 2022-10-20 | 14.68 | $15.37 | 591617 |
| 2022-10-19 | 15.02 | $15.36 | 393384 |
| 2022-10-18 | 15.00 | $15.55 | 1.6M |
| 2022-10-17 | 15.10 | $15.38 | 298986 |
| 2022-10-14 | 15.06 | $15.22 | 350177 |
| 2022-10-13 | 14.75 | $15.56 | 341172 |
| 2022-10-12 | 14.63 | $15.68 | 343266 |
| 2022-10-11 | 14.81 | $15.70 | 354424 |
| 2022-10-10 | 15.08 | $15.85 | 216495 |
| 2022-10-07 | 15.57 | $16.15 | 750039 |
| 2022-10-06 | 16.19 | $16.39 | 343540 |
| 2022-10-05 | 16.60 | $16.36 | 333693 |
| 2022-10-04 | 17.03 | $16.50 | 381789 |
| 2022-10-03 | 16.97 | $16.27 | 817522 |
| 2022-09-30 | 17.37 | $15.57 | 367141 |
| 2022-09-29 | 17.85 | $15.46 | 535930 |
| 2022-09-28 | 17.79 | $15.53 | 368646 |
| 2022-09-27 | 17.72 | $15.13 | 571058 |
| 2022-09-26 | 17.25 | $15.16 | 637651 |
| 2022-09-23 | 16.82 | $15.49 | 951058 |
| 2022-09-22 | 16.66 | $15.81 | 507363 |
| 2022-09-21 | 17.01 | $15.75 | 365725 |
| 2022-09-20 | 17.38 | $15.60 | 514261 |
| 2022-09-19 | 17.07 | $15.74 | 340574 |
| 2022-09-16 | 16.78 | $15.78 | 742314 |
| 2022-09-15 | 16.47 | $15.59 | 1.2M |
| 2022-09-14 | 16.26 | $15.98 | 468124 |
| 2022-09-13 | 16.62 | $15.92 | 494336 |
| 2022-09-12 | 16.99 | $16.13 | 500641 |
| 2022-09-09 | 17.83 | $15.85 | 306756 |
| 2022-09-08 | 17.87 | $15.74 | 234114 |
| 2022-09-07 | 17.62 | $15.75 | 440077 |
| 2022-09-06 | 17.33 | $15.55 | 355253 |
| 2022-09-02 | 16.78 | $15.61 | 455284 |
| 2022-09-01 | 16.28 | $15.45 | 1.2M |
| 2022-08-31 | 15.36 | $15.62 | 435716 |
| 2022-08-30 | 14.74 | $15.81 | 568804 |
| 2022-08-29 | 14.37 | $16.02 | 646367 |
| 2022-08-26 | 14.28 | $16.01 | 545048 |
| 2022-08-25 | 14.21 | $16.28 | 428818 |
| 2022-08-24 | 14.67 | $16.29 | 217291 |
| 2022-08-23 | 14.88 | $16.22 | 250999 |
| 2022-08-22 | 15.04 | $16.12 | 409265 |
| 2022-08-19 | 14.97 | $16.17 | 689768 |
| 2022-08-18 | 15.00 | $16.38 | 491601 |
| 2022-08-17 | 15.60 | $16.47 | 682195 |
| 2022-08-16 | 16.23 | $16.60 | 588190 |
| 2022-08-15 | 16.87 | $16.72 | 260672 |
| 2022-08-12 | 17.53 | $17.02 | 316882 |
| 2022-08-11 | 17.69 | $16.74 | 237476 |
| 2022-08-10 | 17.94 | $16.89 | 322031 |
| 2022-08-09 | 17.91 | $16.90 | 318896 |
| 2022-08-08 | 18.03 | $16.89 | 416505 |
| 2022-08-05 | 18.15 | $16.63 | 231288 |
| 2022-08-04 | 18.75 | $16.83 | 332701 |
| 2022-08-03 | 19.06 | $16.57 | 354856 |
| 2022-08-02 | 19.78 | $16.57 | 302067 |
| 2022-08-01 | 20.40 | $16.76 | 297689 |
| 2022-07-29 | 20.72 | $16.73 | 473488 |
| 2022-07-28 | 21.22 | $16.58 | 402369 |
| 2022-07-27 | 22.02 | $16.19 | 586601 |
| 2022-07-26 | 22.79 | $15.99 | 481684 |
| 2022-07-25 | 23.21 | $15.98 | 309139 |
| 2022-07-22 | 23.46 | $16.01 | 302944 |
| 2022-07-21 | 23.83 | $16.13 | 737187 |
| 2022-07-20 | 23.91 | $15.90 | 648280 |
| 2022-07-19 | 23.70 | $15.87 | 327158 |
| 2022-07-18 | 23.23 | $15.80 | 567018 |
| 2022-07-15 | 22.75 | $15.77 | 462899 |
| 2022-07-14 | 21.81 | $15.72 | 982193 |
| 2022-07-13 | 20.83 | $16.21 | 463687 |
| 2022-07-12 | 20.27 | $16.08 | 528661 |
| 2022-07-11 | 19.23 | $16.11 | 490921 |
| 2022-07-08 | 18.20 | $16.20 | 535590 |
| 2022-07-07 | 17.14 | $16.18 | 637675 |
| 2022-07-06 | 15.82 | $16.08 | 1.5M |
| 2022-07-05 | 14.43 | $16.24 | 1.1M |
| 2022-07-01 | 13.18 | $16.68 | 551729 |
| 2022-06-30 | 12.18 | $16.82 | 906075 |
| 2022-06-29 | 11.54 | $17.11 | 300625 |
| 2022-06-28 | 11.33 | $17.15 | 508864 |
| 2022-06-27 | 11.22 | $17.29 | 400315 |
| 2022-06-24 | 11.38 | $17.38 | 268278 |
| 2022-06-23 | 11.54 | $17.40 | 416639 |
| 2022-06-22 | 11.85 | $17.67 | 242548 |
| 2022-06-21 | 12.36 | $17.67 | 290161 |
| 2022-06-17 | 12.79 | $17.71 | 324361 |
| 2022-06-16 | 13.18 | $17.85 | 443878 |
| 2022-06-15 | 13.60 | $17.62 | 819996 |
| 2022-06-14 | 14.26 | $17.28 | 990163 |
| 2022-06-13 | 14.66 | $17.48 | 639055 |
| 2022-06-10 | 15.41 | $18.07 | 357867 |
| 2022-06-09 | 15.89 | $17.85 | 462468 |
| 2022-06-08 | 16.66 | $17.93 | 380591 |
| 2022-06-07 | 17.39 | $17.98 | 1.0M |
| 2022-06-06 | 18.23 | $17.71 | 463976 |
| 2022-06-03 | 18.91 | $17.65 | 274480 |
| 2022-06-02 | 19.62 | $17.89 | 316718 |
| 2022-06-01 | 20.64 | $17.60 | 319233 |
| 2022-05-31 | 21.32 | $17.40 | 778591 |
| 2022-05-27 | 22.03 | $17.77 | 391616 |
| 2022-05-26 | 23.12 | $17.70 | 455868 |
| 2022-05-25 | 24.20 | $17.79 | 703912 |
| 2022-05-24 | 25.35 | $17.85 | 411854 |
| 2022-05-23 | 25.83 | $17.67 | 253958 |
| 2022-05-20 | 26.01 | $17.57 | 274119 |
| 2022-05-19 | 26.04 | $17.64 | 467738 |
| 2022-05-18 | 26.06 | $17.28 | 570101 |
| 2022-05-17 | 25.49 | $17.30 | 330578 |
| 2022-05-16 | 24.95 | $17.36 | 436545 |
| 2022-05-13 | 24.33 | $17.11 | 705331 |
| 2022-05-12 | 23.24 | $17.15 | 703589 |
| 2022-05-11 | 22.18 | $17.54 | 466265 |
| 2022-05-10 | 21.51 | $17.38 | 907437 |
| 2022-05-09 | 20.81 | $17.65 | 780242 |
| 2022-05-06 | 20.26 | $18.04 | 639947 |
| 2022-05-05 | 20.10 | $18.04 | 594123 |
| 2022-05-04 | 19.93 | $18.21 | 511542 |
| 2022-05-03 | 19.51 | $18.04 | 525885 |
| 2022-05-02 | 19.20 | $17.99 | 1.6M |
| 2022-04-29 | 18.83 | $18.43 | 595236 |
| 2022-04-28 | 18.93 | $18.43 | 1.1M |
| 2022-04-27 | 19.00 | $18.41 | 513146 |
| 2022-04-26 | 19.21 | $18.63 | 624837 |
| 2022-04-25 | 19.62 | $18.71 | 729694 |
| 2022-04-22 | 19.92 | $19.13 | 665633 |
| 2022-04-21 | 20.85 | $19.39 | 937447 |
| 2022-04-20 | 21.79 | $19.65 | 507675 |
| 2022-04-19 | 22.36 | $19.52 | 1.4M |
| 2022-04-18 | 22.96 | $19.90 | 562859 |
| 2022-04-14 | 22.76 | $19.88 | 541470 |
| 2022-04-13 | 22.80 | $19.97 | 420003 |
| 2022-04-12 | 22.56 | $19.83 | 808289 |
| 2022-04-11 | 22.40 | $19.61 | 656141 |
| 2022-04-08 | 22.46 | $19.48 | 441583 |
| 2022-04-07 | 22.84 | $19.32 | 413750 |
| 2022-04-06 | 23.40 | $19.25 | 780448 |
| 2022-04-05 | 24.08 | $19.13 | 1.1M |
| 2022-04-04 | 24.68 | $19.33 | 436295 |
| 2022-04-01 | 25.31 | $19.33 | 541036 |
| 2022-03-31 | 26.04 | $19.38 | 525196 |
| 2022-03-30 | 26.76 | $19.21 | 668063 |
| 2022-03-29 | 27.70 | $19.22 | 597444 |
| 2022-03-28 | 28.80 | $19.13 | 858710 |
| 2022-03-25 | 29.48 | $19.78 | 1.2M |
| 2022-03-24 | 29.56 | $19.69 | 726607 |
| 2022-03-23 | 29.67 | $19.45 | 927567 |
| 2022-03-22 | 30.07 | $19.09 | 673746 |
| 2022-03-21 | 30.69 | $19.34 | 534639 |
| 2022-03-18 | 30.95 | $19.16 | 580513 |
| 2022-03-17 | 31.23 | $19.36 | 827841 |
| 2022-03-16 | 31.18 | $19.33 | 1.2M |
| 2022-03-15 | 31.39 | $19.17 | 994015 |
| 2022-03-14 | 31.47 | $19.40 | 669177 |
| 2022-03-11 | 30.88 | $19.79 | 693657 |
| 2022-03-10 | 29.80 | $19.85 | 814879 |
| 2022-03-09 | 28.41 | $19.75 | 1.1M |
| 2022-03-08 | 27.09 | $20.34 | 2.9M |
| 2022-03-07 | 24.95 | $19.80 | 2.0M |
| 2022-03-04 | 23.02 | $19.41 | 1.3M |
| 2022-03-03 | 21.23 | $19.03 | 561380 |
| 2022-03-02 | 19.63 | $18.95 | 782195 |
| 2022-03-01 | 18.00 | $19.10 | 1.1M |
| 2022-02-28 | 16.29 | $18.64 | 673451 |
| 2022-02-25 | 14.85 | $18.39 | 545872 |
| 2022-02-24 | 13.60 | $18.44 | 1.2M |
| 2022-02-23 | 12.30 | $18.66 | 1.3M |
| 2022-02-22 | 11.57 | $18.39 | 1.2M |
| 2022-02-18 | 11.02 | $18.36 | 273613 |
| 2022-02-17 | 10.59 | $18.40 | 703822 |
| 2022-02-16 | 10.17 | $18.13 | 510717 |
| 2022-02-15 | 10.15 | $17.97 | 514303 |
| 2022-02-14 | 10.42 | $18.21 | 595206 |
| 2022-02-11 | 10.22 | $18.08 | 900406 |
| 2022-02-10 | 10.19 | $17.71 | 498017 |
| 2022-02-09 | 10.55 | $17.76 | 348422 |
| 2022-02-08 | 11.07 | $17.74 | 351666 |
| 2022-02-07 | 11.48 | $17.63 | 671092 |
| 2022-02-04 | 11.68 | $17.42 | 551957 |
| 2022-02-03 | 11.40 | $17.33 | 468977 |
| 2022-02-02 | 11.02 | $17.42 | 882610 |
| 2022-02-01 | 10.95 | $17.45 | 435582 |
| 2022-01-31 | 10.89 | $17.34 | 447375 |
| 2022-01-28 | 10.57 | $17.24 | 604924 |
| 2022-01-27 | 10.03 | $17.37 | 927599 |
| 2022-01-26 | 9.68 | $17.75 | 560126 |
| 2022-01-25 | 10.12 | $18.12 | 386645 |
| 2022-01-24 | 10.09 | $18.12 | 751248 |
| 2022-01-21 | 10.14 | $18.03 | 540030 |
| 2022-01-20 | 9.81 | $18.11 | 747128 |
| 2022-01-19 | 9.20 | $18.05 | 1.2M |
| 2022-01-18 | 8.77 | $17.67 | 663986 |
| 2022-01-14 | 9.02 | $17.54 | 1.5M |
| 2022-01-13 | 9.42 | $17.64 | 602858 |
| 2022-01-12 | 9.67 | $17.66 | 421169 |
| 2022-01-11 | 9.94 | $17.56 | 323468 |
| 2022-01-10 | 10.44 | $17.30 | 654047 |
| 2022-01-07 | 10.60 | $17.33 | 419547 |
| 2022-01-06 | 10.78 | $17.34 | 362508 |
| 2022-01-05 | 10.84 | $17.55 | 266472 |
| 2022-01-04 | 11.26 | $17.65 | 366143 |
| 2022-01-03 | 11.69 | $17.55 | 463263 |
| 2021-12-31 | 11.89 | $17.74 | 528957 |
| 2021-12-30 | 12.32 | $17.70 | 664777 |
| 2021-12-29 | 12.89 | $17.57 | 642522 |
| 2021-12-28 | 13.33 | $17.70 | 582217 |
| 2021-12-27 | 13.92 | $17.81 | 375922 |
| 2021-12-23 | 14.35 | $17.77 | 403168 |
| 2021-12-22 | 14.93 | $17.72 | 475210 |
| 2021-12-21 | 15.67 | $17.50 | 402543 |
| 2021-12-20 | 16.31 | $17.54 | 1.4M |
| 2021-12-17 | 16.75 | $17.41 | 790951 |
| 2021-12-16 | 17.09 | $17.38 | 591342 |
| 2021-12-15 | 17.24 | $17.09 | 491230 |
| 2021-12-14 | 16.65 | $16.94 | 1.1M |
| 2021-12-13 | 16.23 | $17.19 | 254898 |
| 2021-12-10 | 16.22 | $17.13 | 348765 |
| 2021-12-09 | 16.18 | $17.04 | 408222 |
| 2021-12-08 | 16.15 | $17.30 | 518505 |
| 2021-12-07 | 16.33 | $17.23 | 432031 |
| 2021-12-06 | 16.33 | $17.15 | 801307 |
| 2021-12-03 | 16.25 | $17.24 | 496961 |
| 2021-12-02 | 16.17 | $17.10 | 2.9M |
| 2021-12-01 | 16.11 | $17.21 | 643360 |
| 2021-11-30 | 16.40 | $17.43 | 397353 |
| 2021-11-29 | 17.05 | $17.57 | 566011 |
| 2021-11-26 | 17.39 | $17.61 | 325629 |
| 2021-11-24 | 17.92 | $17.75 | 502341 |
| 2021-11-23 | 18.29 | $17.81 | 461876 |
| 2021-11-22 | 18.71 | $18.01 | 505096 |
| 2021-11-19 | 19.63 | $18.40 | 226784 |
| 2021-11-18 | 19.94 | $18.48 | 417793 |
| 2021-11-17 | 20.06 | $18.58 | 485584 |
| 2021-11-16 | 20.00 | $18.57 | 326256 |
| 2021-11-15 | 19.94 | $18.67 | 344993 |
| 2021-11-12 | 19.71 | $18.75 | 497613 |
| 2021-11-11 | 19.63 | $18.64 | 357048 |
| 2021-11-10 | 19.46 | $18.53 | 1.3M |
| 2021-11-09 | 19.50 | $18.19 | 488511 |
| 2021-11-08 | 20.09 | $18.12 | 502096 |
| 2021-11-05 | 20.50 | $18.04 | 339860 |
| 2021-11-04 | 21.15 | $17.78 | 445132 |
| 2021-11-03 | 22.06 | $17.66 | 725824 |
| 2021-11-02 | 23.05 | $17.86 | 279381 |
| 2021-11-01 | 23.83 | $18.00 | 642129 |
| 2021-10-29 | 24.27 | $18.07 | 333170 |
| 2021-10-28 | 24.83 | $18.18 | 256443 |
| 2021-10-27 | 25.02 | $18.15 | 353663 |
| 2021-10-26 | 25.23 | $18.25 | 2.0M |
| 2021-10-25 | 25.45 | $18.15 | 571642 |
| 2021-10-22 | 25.04 | $18.11 | 503208 |
| 2021-10-21 | 24.62 | $17.83 | 330944 |
| 2021-10-20 | 24.48 | $18.02 | 474602 |
| 2021-10-19 | 24.33 | $17.70 | 348352 |
| 2021-10-18 | 24.34 | $17.54 | 312705 |
| 2021-10-15 | 24.73 | $17.54 | 414113 |
| 2021-10-14 | 25.09 | $17.88 | 612276 |
| 2021-10-13 | 25.00 | $17.70 | 1.3M |
| 2021-10-12 | 24.90 | $17.64 | 417849 |
| 2021-10-11 | 25.06 | $17.54 | 308447 |
| 2021-10-08 | 25.28 | $17.58 | 465979 |
| 2021-10-07 | 25.43 | $17.70 | 823546 |
| 2021-10-06 | 25.92 | $17.65 | 623068 |
| 2021-10-05 | 26.51 | $17.52 | 503552 |
| 2021-10-04 | 27.29 | $17.44 | 400906 |
| 2021-10-01 | 28.20 | $17.20 | 223157 |
| 2021-09-30 | 29.38 | $17.13 | 275732 |
| 2021-09-29 | 30.70 | $16.82 | 619884 |
| 2021-09-28 | 32.26 | $17.08 | 492133 |
| 2021-09-27 | 33.55 | $17.28 | 300888 |
| 2021-09-24 | 34.63 | $17.20 | 412696 |
| 2021-09-23 | 35.91 | $17.18 | 406777 |
| 2021-09-22 | 37.02 | $17.37 | 277016 |
| 2021-09-21 | 37.92 | $17.35 | 383134 |
| 2021-09-20 | 39.05 | $17.20 | 728223 |
| 2021-09-17 | 40.47 | $17.08 | 549183 |
| 2021-09-16 | 41.93 | $17.31 | 516009 |
| 2021-09-15 | 43.39 | $17.74 | 218532 |
| 2021-09-14 | 44.04 | $17.76 | 353213 |
| 2021-09-13 | 44.71 | $17.67 | 291024 |
| 2021-09-10 | 45.48 | $17.66 | 364724 |
| 2021-09-09 | 46.17 | $17.88 | 349927 |
| 2021-09-08 | 46.71 | $17.79 | 291789 |
| 2021-09-07 | 47.29 | $17.88 | 376329 |
| 2021-09-03 | 47.72 | $18.23 | 349423 |
| 2021-09-02 | 47.94 | $17.83 | 373052 |
| 2021-09-01 | 48.40 | $17.93 | 344450 |
| 2021-08-31 | 48.60 | $17.95 | 285498 |
| 2021-08-30 | 48.83 | $17.98 | 410628 |
| 2021-08-27 | 49.07 | $18.07 | 415189 |
| 2021-08-26 | 49.33 | $17.64 | 388067 |
| 2021-08-25 | 49.78 | $17.74 | 338923 |
| 2021-08-24 | 50.22 | $17.81 | 291874 |
| 2021-08-23 | 50.44 | $17.82 | 387765 |
| 2021-08-20 | 50.71 | $17.46 | 513275 |
| 2021-08-19 | 51.10 | $17.55 | 295444 |
| 2021-08-18 | 51.40 | $17.61 | 397144 |
| 2021-08-17 | 51.65 | $17.70 | 401481 |
| 2021-08-16 | 51.79 | $17.89 | 373263 |
| 2021-08-13 | 51.90 | $17.75 | 488838 |
| 2021-08-12 | 52.07 | $17.30 | 830314 |
| 2021-08-11 | 52.33 | $17.65 | 486861 |
| 2021-08-10 | 52.46 | $17.37 | 823272 |
| 2021-08-09 | 52.67 | $17.46 | 1.2M |
| 2021-08-06 | 52.74 | $17.95 | 879610 |
| 2021-08-05 | 52.31 | $18.51 | 214345 |
| 2021-08-04 | 51.30 | $18.68 | 425041 |
| 2021-08-03 | 50.15 | $18.63 | 332277 |
| 2021-08-02 | 48.97 | $18.58 | 422682 |
| 2021-07-30 | 47.74 | $18.64 | 242409 |
| 2021-07-29 | 46.40 | $18.79 | 364954 |
| 2021-07-28 | 44.85 | $18.53 | 269084 |
| 2021-07-27 | 43.27 | $18.40 | 316764 |
| 2021-07-26 | 41.61 | $18.47 | 348777 |
| 2021-07-23 | 39.72 | $18.47 | 289472 |
| 2021-07-22 | 37.73 | $18.58 | 516208 |
| 2021-07-21 | 35.64 | $18.53 | 400483 |
| 2021-07-20 | 33.44 | $18.51 | 571830 |
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