Is Central Garden & Pet Company (CENTA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Central Garden & Pet Company (CENTA) research center and poll results.
NASDAQ : CENTA
Central Garden & Pet Company
$38.29 USD
-$0.71 (-1.82%)
- Volume
- 240.24K
- Average Volume
- 349.96K
- Market Capitalization
- $2.73B
- P/E Ratio
- 15.74
- Dividend Yield
- 0.00%
- Price Target
- $53.00
- Year High
- $39.99
- Year Low
- $25.97
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.45
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
38.15
2026-07-17
Close Price
$38.29
Vol: 242900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.83
Average
32.62
Maximum
39.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.15 | $38.29 | 242900 |
| 2026-07-16 | 38.09 | $39.00 | 294800 |
| 2026-07-15 | 38.02 | $37.76 | 290800 |
| 2026-07-14 | 38.03 | $37.12 | 219409 |
| 2026-07-13 | 38.07 | $37.63 | 274006 |
| 2026-07-10 | 38.05 | $37.53 | 183200 |
| 2026-07-09 | 38.01 | $37.64 | 291900 |
| 2026-07-08 | 37.95 | $37.02 | 246500 |
| 2026-07-07 | 37.86 | $37.44 | 315900 |
| 2026-07-06 | 37.75 | $37.43 | 416714 |
| 2026-07-02 | 37.62 | $38.43 | 247105 |
| 2026-07-01 | 37.37 | $38.77 | 287702 |
| 2026-06-30 | 37.13 | $38.77 | 279418 |
| 2026-06-29 | 36.90 | $38.94 | 496700 |
| 2026-06-26 | 36.66 | $39.32 | 2.1M |
| 2026-06-25 | 36.43 | $39.01 | 343000 |
| 2026-06-24 | 36.22 | $39.54 | 508400 |
| 2026-06-23 | 35.97 | $37.92 | 327120 |
| 2026-06-22 | 35.80 | $37.71 | 287338 |
| 2026-06-18 | 35.65 | $37.78 | 639000 |
| 2026-06-17 | 35.47 | $36.95 | 468715 |
| 2026-06-16 | 35.35 | $37.76 | 354700 |
| 2026-06-15 | 35.19 | $37.94 | 365334 |
| 2026-06-12 | 34.98 | $37.77 | 320600 |
| 2026-06-11 | 34.79 | $37.23 | 521800 |
| 2026-06-10 | 34.65 | $36.78 | 329808 |
| 2026-06-09 | 34.53 | $36.49 | 244200 |
| 2026-06-08 | 34.41 | $35.24 | 239837 |
| 2026-06-05 | 34.36 | $35.31 | 272008 |
| 2026-06-04 | 34.34 | $34.82 | 381700 |
| 2026-06-03 | 34.28 | $33.41 | 285437 |
| 2026-06-02 | 34.24 | $33.91 | 309415 |
| 2026-06-01 | 34.16 | $34.09 | 310900 |
| 2026-05-29 | 34.13 | $34.13 | 329100 |
| 2026-05-28 | 34.10 | $34.88 | 302135 |
| 2026-05-27 | 34.05 | $34.65 | 245300 |
| 2026-05-26 | 34.01 | $34.63 | 269138 |
| 2026-05-22 | 33.99 | $34.57 | 313800 |
| 2026-05-21 | 34.00 | $34.57 | 258400 |
| 2026-05-20 | 33.98 | $34.33 | 306900 |
| 2026-05-19 | 33.96 | $34.52 | 285625 |
| 2026-05-18 | 33.96 | $34.61 | 313904 |
| 2026-05-15 | 33.97 | $33.63 | 349200 |
| 2026-05-14 | 34.03 | $34.00 | 266252 |
| 2026-05-13 | 34.03 | $34.36 | 213900 |
| 2026-05-12 | 34.00 | $34.40 | 321931 |
| 2026-05-11 | 33.95 | $34.22 | 384200 |
| 2026-05-08 | 33.93 | $34.24 | 323700 |
| 2026-05-07 | 33.88 | $34.74 | 819732 |
| 2026-05-06 | 33.79 | $33.66 | 377105 |
| 2026-05-05 | 33.74 | $32.71 | 298100 |
| 2026-05-04 | 33.72 | $32.27 | 322000 |
| 2026-05-01 | 33.72 | $33.48 | 295400 |
| 2026-04-30 | 33.62 | $33.56 | 255813 |
| 2026-04-29 | 33.55 | $33.80 | 337000 |
| 2026-04-28 | 33.48 | $33.94 | 213141 |
| 2026-04-27 | 33.41 | $34.24 | 209900 |
| 2026-04-24 | 33.33 | $34.75 | 168909 |
| 2026-04-23 | 33.23 | $34.21 | 239043 |
| 2026-04-22 | 33.17 | $33.84 | 246300 |
| 2026-04-21 | 33.10 | $34.46 | 238200 |
| 2026-04-20 | 33.00 | $34.90 | 213508 |
| 2026-04-17 | 32.81 | $34.84 | 465502 |
| 2026-04-16 | 32.66 | $33.98 | 291400 |
| 2026-04-15 | 32.53 | $33.68 | 188300 |
| 2026-04-14 | 32.43 | $33.56 | 300921 |
| 2026-04-13 | 32.38 | $33.74 | 196614 |
| 2026-04-10 | 32.30 | $33.15 | 169686 |
| 2026-04-09 | 32.23 | $33.10 | 296700 |
| 2026-04-08 | 32.18 | $32.65 | 328844 |
| 2026-04-07 | 32.16 | $32.26 | 212600 |
| 2026-04-06 | 32.16 | $32.16 | 194000 |
| 2026-04-02 | 32.18 | $31.54 | 270825 |
| 2026-04-01 | 32.25 | $32.11 | 354200 |
| 2026-03-31 | 32.32 | $32.42 | 336300 |
| 2026-03-30 | 32.37 | $32.70 | 428936 |
| 2026-03-27 | 32.44 | $32.49 | 209100 |
| 2026-03-26 | 32.55 | $32.86 | 261300 |
| 2026-03-25 | 32.64 | $32.87 | 322528 |
| 2026-03-24 | 32.74 | $32.61 | 480227 |
| 2026-03-23 | 32.86 | $32.29 | 469100 |
| 2026-03-20 | 32.99 | $31.16 | 1.1M |
| 2026-03-19 | 33.19 | $31.81 | 345823 |
| 2026-03-18 | 33.33 | $31.46 | 374000 |
| 2026-03-17 | 33.48 | $31.74 | 487479 |
| 2026-03-16 | 33.61 | $32.46 | 298001 |
| 2026-03-13 | 33.68 | $32.14 | 285000 |
| 2026-03-12 | 33.75 | $31.83 | 195300 |
| 2026-03-11 | 33.83 | $32.13 | 174461 |
| 2026-03-10 | 33.91 | $32.09 | 171400 |
| 2026-03-09 | 33.98 | $32.28 | 222666 |
| 2026-03-06 | 34.07 | $32.56 | 235600 |
| 2026-03-05 | 34.10 | $32.91 | 202836 |
| 2026-03-04 | 34.05 | $33.65 | 181000 |
| 2026-03-03 | 33.93 | $33.45 | 227700 |
| 2026-03-02 | 33.82 | $34.09 | 271800 |
| 2026-02-27 | 33.65 | $34.54 | 252600 |
| 2026-02-26 | 33.43 | $34.63 | 218300 |
| 2026-02-25 | 33.15 | $34.99 | 185800 |
| 2026-02-24 | 32.86 | $35.00 | 166900 |
| 2026-02-23 | 32.57 | $34.80 | 277000 |
| 2026-02-20 | 32.30 | $35.23 | 302207 |
| 2026-02-19 | 32.01 | $34.61 | 268331 |
| 2026-02-18 | 31.75 | $34.48 | 298837 |
| 2026-02-17 | 31.47 | $34.26 | 336500 |
| 2026-02-13 | 31.22 | $33.98 | 217538 |
| 2026-02-12 | 31.03 | $33.49 | 219000 |
| 2026-02-11 | 30.85 | $33.49 | 318100 |
| 2026-02-10 | 30.65 | $33.74 | 227729 |
| 2026-02-09 | 30.44 | $33.45 | 265500 |
| 2026-02-06 | 30.25 | $34.08 | 501231 |
| 2026-02-05 | 30.02 | $33.17 | 629400 |
| 2026-02-04 | 29.80 | $31.81 | 247949 |
| 2026-02-03 | 29.67 | $31.22 | 263000 |
| 2026-02-02 | 29.57 | $31.31 | 353200 |
| 2026-01-30 | 29.45 | $30.67 | 468749 |
| 2026-01-29 | 29.38 | $30.12 | 434900 |
| 2026-01-28 | 29.34 | $29.08 | 246336 |
| 2026-01-27 | 29.35 | $29.16 | 204231 |
| 2026-01-26 | 29.37 | $29.33 | 188731 |
| 2026-01-23 | 29.38 | $29.23 | 175406 |
| 2026-01-22 | 29.38 | $29.51 | 201500 |
| 2026-01-21 | 29.37 | $29.36 | 188400 |
| 2026-01-20 | 29.35 | $28.88 | 266800 |
| 2026-01-16 | 29.39 | $29.28 | 498412 |
| 2026-01-15 | 29.45 | $30.14 | 148500 |
| 2026-01-14 | 29.47 | $29.92 | 294796 |
| 2026-01-13 | 29.50 | $29.57 | 151644 |
| 2026-01-12 | 29.54 | $29.50 | 206800 |
| 2026-01-09 | 29.60 | $29.68 | 162400 |
| 2026-01-08 | 29.65 | $29.44 | 229200 |
| 2026-01-07 | 29.67 | $28.75 | 257106 |
| 2026-01-06 | 29.73 | $29.29 | 214500 |
| 2026-01-05 | 29.79 | $29.13 | 251019 |
| 2026-01-02 | 29.85 | $28.96 | 210049 |
| 2025-12-31 | 29.94 | $29.19 | 155200 |
| 2025-12-30 | 30.00 | $29.30 | 189700 |
| 2025-12-29 | 30.06 | $29.40 | 199207 |
| 2025-12-26 | 30.14 | $29.60 | 137100 |
| 2025-12-24 | 30.21 | $29.54 | 103938 |
| 2025-12-23 | 30.28 | $29.20 | 226900 |
| 2025-12-22 | 30.25 | $29.22 | 225817 |
| 2025-12-19 | 30.25 | $29.06 | 763400 |
| 2025-12-18 | 30.19 | $29.56 | 318620 |
| 2025-12-17 | 30.08 | $30.56 | 272051 |
| 2025-12-16 | 29.96 | $30.47 | 286231 |
| 2025-12-15 | 29.84 | $30.58 | 222526 |
| 2025-12-12 | 29.74 | $30.44 | 273912 |
| 2025-12-11 | 29.66 | $30.58 | 348200 |
| 2025-12-10 | 29.56 | $30.77 | 332001 |
| 2025-12-09 | 29.45 | $29.88 | 229400 |
| 2025-12-08 | 29.39 | $29.84 | 328203 |
| 2025-12-05 | 29.32 | $30.44 | 242500 |
| 2025-12-04 | 29.20 | $30.38 | 239500 |
| 2025-12-03 | 29.10 | $30.75 | 234400 |
| 2025-12-02 | 28.96 | $30.50 | 311600 |
| 2025-12-01 | 28.84 | $30.50 | 299621 |
| 2025-11-28 | 28.70 | $30.94 | 263600 |
| 2025-11-26 | 28.57 | $30.98 | 870700 |
| 2025-11-25 | 28.43 | $30.93 | 794100 |
| 2025-11-24 | 28.35 | $28.59 | 563844 |
| 2025-11-21 | 28.38 | $29.24 | 538200 |
| 2025-11-20 | 28.37 | $27.78 | 522700 |
| 2025-11-19 | 28.41 | $27.53 | 350000 |
| 2025-11-18 | 28.45 | $27.98 | 508900 |
| 2025-11-17 | 28.45 | $28.09 | 356347 |
| 2025-11-14 | 28.44 | $28.59 | 409437 |
| 2025-11-13 | 28.39 | $28.88 | 324440 |
| 2025-11-12 | 28.30 | $28.65 | 364108 |
| 2025-11-11 | 28.21 | $28.56 | 291907 |
| 2025-11-10 | 28.11 | $28.60 | 331600 |
| 2025-11-07 | 28.00 | $28.39 | 372234 |
| 2025-11-06 | 27.91 | $28.19 | 377600 |
| 2025-11-05 | 27.87 | $28.41 | 395600 |
| 2025-11-04 | 27.83 | $27.83 | 271800 |
| 2025-11-03 | 27.84 | $28.09 | 400900 |
| 2025-10-31 | 27.85 | $27.81 | 378400 |
| 2025-10-30 | 27.91 | $28.27 | 564541 |
| 2025-10-29 | 27.95 | $28.17 | 588400 |
| 2025-10-28 | 28.00 | $29.31 | 491927 |
| 2025-10-27 | 28.01 | $29.23 | 409000 |
| 2025-10-24 | 28.03 | $29.01 | 306326 |
| 2025-10-23 | 28.08 | $28.68 | 355500 |
| 2025-10-22 | 28.15 | $28.33 | 309164 |
| 2025-10-21 | 28.25 | $27.98 | 371838 |
| 2025-10-20 | 28.37 | $27.82 | 213300 |
| 2025-10-17 | 28.51 | $27.66 | 257900 |
| 2025-10-16 | 28.69 | $27.04 | 297400 |
| 2025-10-15 | 28.97 | $26.72 | 273729 |
| 2025-10-14 | 29.24 | $26.69 | 322930 |
| 2025-10-13 | 29.51 | $26.27 | 350625 |
| 2025-10-10 | 29.81 | $26.76 | 280257 |
| 2025-10-09 | 30.09 | $27.37 | 324813 |
| 2025-10-08 | 30.38 | $27.55 | 361500 |
| 2025-10-07 | 30.65 | $28.04 | 257319 |
| 2025-10-06 | 30.95 | $28.26 | 298174 |
| 2025-10-03 | 31.23 | $29.06 | 325019 |
| 2025-10-02 | 31.49 | $29.09 | 273300 |
| 2025-10-01 | 31.74 | $29.10 | 360800 |
| 2025-09-30 | 31.96 | $29.53 | 254805 |
| 2025-09-29 | 32.16 | $29.58 | 331025 |
| 2025-09-26 | 32.34 | $30.01 | 248601 |
| 2025-09-25 | 32.47 | $30.11 | 330511 |
| 2025-09-24 | 32.59 | $30.42 | 439002 |
| 2025-09-23 | 32.69 | $30.39 | 354200 |
| 2025-09-22 | 32.81 | $30.58 | 338000 |
| 2025-09-19 | 32.94 | $31.26 | 979123 |
| 2025-09-18 | 32.99 | $32.55 | 327245 |
| 2025-09-17 | 32.95 | $32.13 | 348701 |
| 2025-09-16 | 32.96 | $32.23 | 255800 |
| 2025-09-15 | 32.96 | $32.17 | 366300 |
| 2025-09-12 | 32.97 | $32.35 | 205700 |
| 2025-09-11 | 32.99 | $33.24 | 310500 |
| 2025-09-10 | 33.00 | $32.89 | 258139 |
| 2025-09-09 | 32.95 | $34.03 | 322325 |
| 2025-09-08 | 32.77 | $33.96 | 290900 |
| 2025-09-05 | 32.61 | $34.15 | 335808 |
| 2025-09-04 | 32.49 | $34.10 | 396800 |
| 2025-09-03 | 32.57 | $33.60 | 553927 |
| 2025-09-02 | 32.69 | $33.52 | 355200 |
| 2025-08-29 | 32.80 | $33.03 | 525120 |
| 2025-08-28 | 32.91 | $32.60 | 400200 |
| 2025-08-27 | 33.05 | $32.66 | 185400 |
| 2025-08-26 | 33.20 | $32.41 | 251311 |
| 2025-08-25 | 33.37 | $32.70 | 398043 |
| 2025-08-22 | 33.52 | $33.20 | 518623 |
| 2025-08-21 | 33.69 | $32.21 | 252600 |
| 2025-08-20 | 33.91 | $31.82 | 376528 |
| 2025-08-19 | 34.18 | $32.37 | 204727 |
| 2025-08-18 | 34.41 | $32.09 | 307826 |
| 2025-08-15 | 34.60 | $32.48 | 563147 |
| 2025-08-14 | 34.78 | $32.79 | 527834 |
| 2025-08-13 | 34.98 | $33.44 | 637200 |
| 2025-08-12 | 35.09 | $31.87 | 461626 |
| 2025-08-11 | 35.28 | $30.45 | 454865 |
| 2025-08-08 | 35.59 | $30.71 | 521532 |
| 2025-08-07 | 35.84 | $31.74 | 777322 |
| 2025-08-06 | 35.87 | $35.74 | 439600 |
| 2025-08-05 | 35.69 | $35.87 | 284400 |
| 2025-08-04 | 35.49 | $35.77 | 483408 |
| 2025-08-01 | 35.28 | $35.24 | 273000 |
| 2025-07-31 | 35.14 | $35.52 | 283900 |
| 2025-07-30 | 34.98 | $35.63 | 257900 |
| 2025-07-29 | 34.81 | $35.76 | 271100 |
| 2025-07-28 | 34.58 | $35.70 | 267027 |
| 2025-07-25 | 34.37 | $36.58 | 234938 |
| 2025-07-24 | 34.10 | $36.63 | 256720 |
| 2025-07-23 | 33.81 | $37.27 | 286200 |
| 2025-07-22 | 33.52 | $36.89 | 346803 |
| 2025-07-21 | 33.23 | $36.00 | 312700 |
| 2025-07-18 | 32.95 | $36.01 | 487023 |
| 2025-07-17 | 32.67 | $36.71 | 414200 |
| 2025-07-16 | 32.34 | $35.78 | 524113 |
| 2025-07-15 | 32.08 | $35.66 | 743600 |
| 2025-07-14 | 31.81 | $36.52 | 672430 |
| 2025-07-11 | 31.55 | $35.75 | 654731 |
| 2025-07-10 | 31.33 | $32.32 | 303815 |
| 2025-07-09 | 31.32 | $32.10 | 362244 |
| 2025-07-08 | 31.31 | $31.99 | 425505 |
| 2025-07-07 | 31.28 | $31.55 | 673727 |
| 2025-07-03 | 31.26 | $32.43 | 277100 |
| 2025-07-02 | 31.19 | $32.39 | 439018 |
| 2025-07-01 | 31.14 | $32.10 | 605200 |
| 2025-06-30 | 31.11 | $31.29 | 658000 |
| 2025-06-27 | 31.14 | $31.49 | 1.4M |
| 2025-06-26 | 31.17 | $31.04 | 271900 |
| 2025-06-25 | 31.22 | $30.97 | 682627 |
| 2025-06-24 | 31.29 | $31.39 | 539714 |
| 2025-06-23 | 31.29 | $31.16 | 511726 |
| 2025-06-20 | 31.33 | $30.44 | 720470 |
| 2025-06-18 | 31.41 | $30.34 | 455139 |
| 2025-06-17 | 31.52 | $30.18 | 498400 |
| 2025-06-16 | 31.62 | $30.44 | 379400 |
| 2025-06-13 | 31.70 | $30.23 | 236702 |
| 2025-06-12 | 31.76 | $31.41 | 311902 |
| 2025-06-11 | 31.73 | $31.39 | 215700 |
| 2025-06-10 | 31.77 | $32.05 | 369700 |
| 2025-06-09 | 31.76 | $31.84 | 248400 |
| 2025-06-06 | 31.69 | $31.53 | 477831 |
| 2025-06-05 | 31.63 | $31.02 | 376818 |
| 2025-06-04 | 31.59 | $31.08 | 233402 |
| 2025-06-03 | 31.55 | $31.49 | 295300 |
| 2025-06-02 | 31.53 | $31.37 | 270945 |
| 2025-05-30 | 31.47 | $31.97 | 305645 |
| 2025-05-29 | 31.36 | $32.01 | 186800 |
| 2025-05-28 | 31.24 | $32.03 | 196440 |
| 2025-05-27 | 31.16 | $32.38 | 210338 |
| 2025-05-23 | 31.06 | $31.51 | 327101 |
| 2025-05-22 | 31.00 | $31.88 | 375400 |
| 2025-05-21 | 30.95 | $32.13 | 342900 |
| 2025-05-20 | 30.89 | $32.47 | 281400 |
| 2025-05-19 | 30.82 | $32.14 | 248900 |
| 2025-05-16 | 30.73 | $32.04 | 320703 |
| 2025-05-15 | 30.66 | $31.48 | 270200 |
| 2025-05-14 | 30.64 | $30.87 | 326000 |
| 2025-05-13 | 30.70 | $32.10 | 302500 |
| 2025-05-12 | 30.72 | $31.77 | 397437 |
| 2025-05-09 | 30.71 | $30.52 | 351900 |
| 2025-05-08 | 30.75 | $30.30 | 501936 |
| 2025-05-07 | 30.82 | $30.21 | 251800 |
| 2025-05-06 | 30.82 | $30.33 | 508400 |
| 2025-05-05 | 30.85 | $31.00 | 406027 |
| 2025-05-02 | 30.88 | $30.27 | 340705 |
| 2025-05-01 | 30.95 | $29.79 | 382200 |
| 2025-04-30 | 31.11 | $29.57 | 420900 |
| 2025-04-29 | 31.25 | $30.48 | 251600 |
| 2025-04-28 | 31.36 | $30.39 | 342000 |
| 2025-04-25 | 31.45 | $30.27 | 193400 |
| 2025-04-24 | 31.53 | $30.77 | 159719 |
| 2025-04-23 | 31.57 | $31.11 | 256842 |
| 2025-04-22 | 31.56 | $30.96 | 264831 |
| 2025-04-21 | 31.59 | $30.31 | 272700 |
| 2025-04-17 | 31.60 | $30.79 | 287806 |
| 2025-04-16 | 31.68 | $30.89 | 390500 |
| 2025-04-15 | 31.75 | $32.26 | 437717 |
| 2025-04-14 | 31.73 | $32.32 | 463135 |
| 2025-04-11 | 31.74 | $31.72 | 272600 |
| 2025-04-10 | 31.77 | $31.35 | 414100 |
| 2025-04-09 | 31.80 | $31.63 | 541529 |
| 2025-04-08 | 31.81 | $30.22 | 426718 |
| 2025-04-07 | 31.93 | $30.96 | 544924 |
| 2025-04-04 | 32.01 | $31.46 | 383584 |
| 2025-04-03 | 32.07 | $31.84 | 305400 |
| 2025-04-02 | 32.10 | $32.86 | 226400 |
| 2025-04-01 | 32.04 | $32.41 | 235586 |
| 2025-03-31 | 31.97 | $32.73 | 265034 |
| 2025-03-28 | 31.88 | $32.12 | 357837 |
| 2025-03-27 | 31.85 | $31.92 | 250000 |
| 2025-03-26 | 31.79 | $31.51 | 239800 |
| 2025-03-25 | 31.78 | $30.90 | 314929 |
| 2025-03-24 | 31.80 | $31.60 | 554700 |
| 2025-03-21 | 31.85 | $30.46 | 1.7M |
| 2025-03-20 | 31.93 | $32.42 | 422211 |
| 2025-03-19 | 31.91 | $32.36 | 413300 |
| 2025-03-18 | 31.91 | $31.77 | 299932 |
| 2025-03-17 | 31.96 | $32.52 | 289300 |
| 2025-03-14 | 32.00 | $32.34 | 294141 |
| 2025-03-13 | 32.06 | $31.93 | 327344 |
| 2025-03-12 | 32.10 | $31.95 | 371508 |
| 2025-03-11 | 32.19 | $32.53 | 319214 |
| 2025-03-10 | 32.20 | $32.52 | 383500 |
| 2025-03-07 | 32.22 | $32.67 | 325000 |
| 2025-03-06 | 32.30 | $32.46 | 275640 |
| 2025-03-05 | 32.26 | $31.66 | 393200 |
| 2025-03-04 | 32.24 | $30.99 | 259200 |
| 2025-03-03 | 32.25 | $30.95 | 382900 |
| 2025-02-28 | 32.26 | $31.48 | 526624 |
| 2025-02-27 | 32.26 | $30.72 | 354634 |
| 2025-02-26 | 32.29 | $31.44 | 470200 |
| 2025-02-25 | 32.28 | $31.32 | 693800 |
| 2025-02-24 | 32.28 | $32.48 | 337600 |
| 2025-02-21 | 32.21 | $32.05 | 272827 |
| 2025-02-20 | 32.16 | $32.02 | 200000 |
| 2025-02-19 | 32.10 | $32.34 | 214915 |
| 2025-02-18 | 32.05 | $32.84 | 187600 |
| 2025-02-14 | 31.95 | $33.25 | 296100 |
| 2025-02-13 | 31.82 | $33.51 | 204331 |
| 2025-02-12 | 31.67 | $32.90 | 229000 |
| 2025-02-11 | 31.55 | $33.63 | 202800 |
| 2025-02-10 | 31.41 | $32.85 | 267200 |
| 2025-02-07 | 31.26 | $32.86 | 467800 |
| 2025-02-06 | 31.15 | $34.19 | 697600 |
| 2025-02-05 | 30.96 | $31.69 | 361900 |
| 2025-02-04 | 30.97 | $31.36 | 278400 |
| 2025-02-03 | 31.03 | $31.08 | 213535 |
| 2025-01-31 | 31.10 | $31.19 | 222000 |
| 2025-01-30 | 31.20 | $31.44 | 128300 |
| 2025-01-29 | 31.27 | $31.28 | 170900 |
| 2025-01-28 | 31.37 | $31.25 | 180000 |
| 2025-01-27 | 31.47 | $31.41 | 217800 |
| 2025-01-24 | 31.58 | $30.96 | 144200 |
| 2025-01-23 | 31.70 | $31.21 | 178500 |
| 2025-01-22 | 31.83 | $30.74 | 230900 |
| 2025-01-21 | 32.00 | $31.43 | 209746 |
| 2025-01-17 | 32.19 | $30.69 | 160200 |
| 2025-01-16 | 32.49 | $30.82 | 213000 |
| 2025-01-15 | 32.68 | $30.49 | 206116 |
| 2025-01-14 | 32.89 | $30.42 | 375200 |
| 2025-01-13 | 33.07 | $30.80 | 315700 |
| 2025-01-10 | 33.25 | $29.86 | 266501 |
| 2025-01-08 | 33.51 | $30.63 | 337200 |
| 2025-01-07 | 33.73 | $30.45 | 463038 |
| 2025-01-06 | 33.91 | $31.97 | 199200 |
| 2025-01-03 | 34.05 | $32.51 | 207500 |
| 2025-01-02 | 34.16 | $32.49 | 196724 |
| 2024-12-31 | 34.25 | $33.05 | 169200 |
| 2024-12-30 | 34.33 | $32.90 | 147942 |
| 2024-12-27 | 34.38 | $33.30 | 250700 |
| 2024-12-26 | 34.42 | $33.36 | 160400 |
| 2024-12-24 | 34.44 | $33.54 | 102300 |
| 2024-12-23 | 34.42 | $33.34 | 248300 |
| 2024-12-20 | 34.42 | $33.82 | 1.5M |
| 2024-12-19 | 34.37 | $34.20 | 330012 |
| 2024-12-18 | 34.26 | $35.06 | 509953 |
| 2024-12-17 | 34.08 | $36.73 | 560200 |
| 2024-12-16 | 33.83 | $34.64 | 354800 |
| 2024-12-13 | 33.68 | $34.72 | 197200 |
| 2024-12-12 | 33.52 | $33.99 | 242619 |
| 2024-12-11 | 33.40 | $34.52 | 355740 |
| 2024-12-10 | 33.29 | $34.96 | 367600 |
| 2024-12-09 | 33.17 | $34.96 | 486400 |
| 2024-12-06 | 33.01 | $34.20 | 206600 |
| 2024-12-05 | 32.88 | $34.66 | 248813 |
| 2024-12-04 | 32.75 | $34.77 | 191341 |
| 2024-12-03 | 32.57 | $34.28 | 219100 |
| 2024-12-02 | 32.36 | $34.74 | 291645 |
| 2024-11-29 | 32.10 | $33.79 | 217700 |
| 2024-11-27 | 31.87 | $34.13 | 261134 |
| 2024-11-26 | 31.63 | $33.76 | 476938 |
| 2024-11-25 | 31.43 | $33.22 | 290400 |
| 2024-11-22 | 31.24 | $33.18 | 307304 |
| 2024-11-21 | 31.03 | $32.89 | 250200 |
| 2024-11-20 | 30.84 | $32.04 | 194800 |
| 2024-11-19 | 30.68 | $31.44 | 253101 |
| 2024-11-18 | 30.55 | $31.76 | 251300 |
| 2024-11-15 | 30.42 | $31.63 | 222744 |
| 2024-11-14 | 30.35 | $31.54 | 211900 |
| 2024-11-13 | 30.28 | $31.62 | 251933 |
| 2024-11-12 | 30.24 | $32.22 | 248100 |
| 2024-11-11 | 30.13 | $32.62 | 204400 |
| 2024-11-08 | 30.00 | $31.75 | 316442 |
| 2024-11-07 | 29.88 | $31.60 | 335400 |
| 2024-11-06 | 29.73 | $32.07 | 545648 |
| 2024-11-05 | 29.55 | $31.07 | 303300 |
| 2024-11-04 | 29.43 | $30.03 | 256300 |
| 2024-11-01 | 29.34 | $29.68 | 359800 |
| 2024-10-31 | 29.31 | $29.14 | 440535 |
| 2024-10-30 | 29.31 | $29.31 | 351641 |
| 2024-10-29 | 29.35 | $29.76 | 184700 |
| 2024-10-28 | 29.41 | $29.51 | 170000 |
| 2024-10-25 | 29.50 | $28.98 | 158800 |
| 2024-10-24 | 29.64 | $29.04 | 233300 |
| 2024-10-23 | 29.78 | $28.90 | 208131 |
| 2024-10-22 | 29.92 | $28.81 | 206100 |
| 2024-10-21 | 30.09 | $29.06 | 339933 |
| 2024-10-18 | 30.27 | $30.20 | 224300 |
| 2024-10-17 | 30.40 | $30.31 | 239237 |
| 2024-10-16 | 30.55 | $30.75 | 358000 |
| 2024-10-15 | 30.66 | $29.95 | 383400 |
| 2024-10-14 | 30.80 | $30.05 | 272449 |
| 2024-10-11 | 30.95 | $29.43 | 277500 |
| 2024-10-10 | 31.13 | $28.56 | 372000 |
| 2024-10-09 | 31.32 | $28.54 | 449227 |
| 2024-10-08 | 31.49 | $28.68 | 458225 |
| 2024-10-07 | 31.66 | $28.13 | 272937 |
| 2024-10-04 | 31.89 | $29.06 | 240310 |
| 2024-10-03 | 32.10 | $29.22 | 207035 |
| 2024-10-02 | 32.31 | $30.04 | 277000 |
| 2024-10-01 | 32.49 | $30.88 | 456400 |
| 2024-09-30 | 32.65 | $31.40 | 546030 |
| 2024-09-27 | 32.79 | $31.77 | 245248 |
| 2024-09-26 | 32.91 | $31.91 | 211100 |
| 2024-09-25 | 33.01 | $31.72 | 288014 |
| 2024-09-24 | 33.15 | $32.18 | 249736 |
| 2024-09-23 | 33.27 | $32.68 | 333335 |
| 2024-09-20 | 33.35 | $32.83 | 1.5M |
| 2024-09-19 | 33.38 | $33.16 | 369210 |
| 2024-09-18 | 33.41 | $33.05 | 579300 |
| 2024-09-17 | 33.43 | $32.64 | 416000 |
| 2024-09-16 | 33.50 | $33.09 | 416931 |
| 2024-09-13 | 33.53 | $33.07 | 327727 |
| 2024-09-12 | 33.57 | $32.26 | 362300 |
| 2024-09-11 | 33.60 | $31.95 | 254438 |
| 2024-09-10 | 33.66 | $32.10 | 189512 |
| 2024-09-09 | 33.72 | $32.70 | 397200 |
| 2024-09-06 | 33.76 | $33.31 | 205947 |
| 2024-09-05 | 33.82 | $33.48 | 156449 |
| 2024-09-04 | 33.78 | $33.70 | 253800 |
| 2024-09-03 | 33.75 | $33.94 | 208644 |
| 2024-08-30 | 33.67 | $34.20 | 253000 |
| 2024-08-29 | 33.65 | $34.20 | 118300 |
| 2024-08-28 | 33.64 | $34.02 | 149604 |
| 2024-08-27 | 33.66 | $34.36 | 319800 |
| 2024-08-26 | 33.66 | $34.70 | 325800 |
| 2024-08-23 | 33.62 | $34.26 | 175754 |
| 2024-08-22 | 33.61 | $33.43 | 257614 |
| 2024-08-21 | 33.61 | $33.76 | 138052 |
| 2024-08-20 | 33.59 | $33.49 | 168900 |
| 2024-08-19 | 33.57 | $34.06 | 276936 |
| 2024-08-16 | 33.56 | $33.54 | 208118 |
| 2024-08-15 | 33.57 | $33.96 | 308826 |
| 2024-08-14 | 33.56 | $32.82 | 204311 |
| 2024-08-13 | 33.67 | $33.16 | 258244 |
| 2024-08-12 | 33.73 | $33.25 | 464700 |
| 2024-08-09 | 33.70 | $33.54 | 558100 |
| 2024-08-08 | 33.66 | $34.58 | 524400 |
| 2024-08-07 | 33.57 | $32.70 | 312000 |
| 2024-08-06 | 33.54 | $33.07 | 365300 |
| 2024-08-05 | 33.47 | $32.38 | 416824 |
| 2024-08-02 | 33.46 | $33.68 | 200900 |
| 2024-08-01 | 33.39 | $34.13 | 287100 |
| 2024-07-31 | 33.33 | $34.36 | 262945 |
| 2024-07-30 | 33.28 | $34.32 | 349320 |
| 2024-07-29 | 33.23 | $33.90 | 252848 |
| 2024-07-26 | 33.19 | $34.04 | 285900 |
| 2024-07-25 | 33.12 | $33.51 | 251421 |
| 2024-07-24 | 33.09 | $33.25 | 238300 |
| 2024-07-23 | 33.10 | $33.12 | 265344 |
| 2024-07-22 | 33.11 | $33.88 | 177464 |
| 2024-07-19 | 33.10 | $33.66 | 202248 |
| 2024-07-18 | 33.07 | $33.94 | 223766 |
| 2024-07-17 | 33.03 | $34.95 | 246914 |
| 2024-07-16 | 32.92 | $34.24 | 460923 |
| 2024-07-15 | 32.84 | $32.68 | 652805 |
| 2024-07-12 | 32.90 | $32.84 | 332089 |
| 2024-07-11 | 32.98 | $32.78 | 305309 |
| 2024-07-10 | 33.08 | $32.13 | 217653 |
| 2024-07-09 | 33.23 | $31.57 | 310345 |
| 2024-07-08 | 33.45 | $32.25 | 282162 |
| 2024-07-05 | 33.66 | $32.20 | 246977 |
| 2024-07-03 | 33.87 | $33.05 | 109414 |
| 2024-07-02 | 34.02 | $33.23 | 201625 |
| 2024-07-01 | 34.20 | $33.38 | 270676 |
| 2024-06-28 | 34.40 | $33.03 | 742402 |
| 2024-06-27 | 34.61 | $32.64 | 226335 |
| 2024-06-26 | 34.89 | $32.92 | 238930 |
| 2024-06-25 | 35.19 | $33.48 | 250202 |
| 2024-06-24 | 35.48 | $33.33 | 361253 |
| 2024-06-21 | 35.76 | $33.64 | 827457 |
| 2024-06-20 | 36.07 | $33.02 | 300445 |
| 2024-06-18 | 36.42 | $33.17 | 301138 |
| 2024-06-17 | 36.75 | $32.82 | 240589 |
| 2024-06-14 | 37.10 | $32.57 | 334707 |
| 2024-06-13 | 37.45 | $33.90 | 276977 |
| 2024-06-12 | 37.80 | $34.51 | 262363 |
| 2024-06-11 | 38.08 | $34.85 | 369136 |
| 2024-06-10 | 38.34 | $34.97 | 337698 |
| 2024-06-07 | 38.60 | $35.95 | 200801 |
| 2024-06-06 | 38.80 | $36.44 | 238510 |
| 2024-06-05 | 38.78 | $36.42 | 275044 |
| 2024-06-04 | 38.75 | $36.16 | 212085 |
| 2024-06-03 | 38.74 | $36.78 | 150813 |
| 2024-05-31 | 38.71 | $37.35 | 317401 |
| 2024-05-30 | 38.64 | $37.32 | 708316 |
| 2024-05-29 | 38.56 | $38.23 | 138537 |
| 2024-05-28 | 38.42 | $38.98 | 203479 |
| 2024-05-24 | 38.25 | $39.09 | 169276 |
| 2024-05-23 | 38.07 | $39.09 | 364697 |
| 2024-05-22 | 37.87 | $39.76 | 201193 |
| 2024-05-21 | 37.69 | $40.00 | 171139 |
| 2024-05-20 | 37.50 | $39.90 | 175919 |
| 2024-05-17 | 37.24 | $39.73 | 375664 |
| 2024-05-16 | 36.98 | $39.60 | 208865 |
| 2024-05-15 | 36.70 | $40.84 | 193181 |
| 2024-05-14 | 36.35 | $40.05 | 279883 |
| 2024-05-13 | 36.05 | $40.08 | 321895 |
| 2024-05-10 | 35.75 | $40.23 | 270900 |
| 2024-05-09 | 35.46 | $39.99 | 355319 |
| 2024-05-08 | 35.19 | $35.94 | 138008 |
| 2024-05-07 | 35.11 | $35.86 | 186021 |
| 2024-05-06 | 35.10 | $35.94 | 161638 |
| 2024-05-03 | 35.09 | $36.31 | 178022 |
| 2024-05-02 | 35.05 | $35.89 | 139843 |
| 2024-05-01 | 35.03 | $35.68 | 154606 |
| 2024-04-30 | 35.01 | $35.43 | 165970 |
| 2024-04-29 | 35.00 | $35.52 | 104771 |
| 2024-04-26 | 35.04 | $35.54 | 128084 |
| 2024-04-25 | 35.11 | $35.16 | 265424 |
| 2024-04-24 | 35.20 | $36.15 | 203758 |
| 2024-04-23 | 35.19 | $36.18 | 343338 |
| 2024-04-22 | 35.22 | $34.71 | 171358 |
| 2024-04-19 | 35.33 | $34.52 | 176432 |
| 2024-04-18 | 35.47 | $33.88 | 175984 |
| 2024-04-17 | 35.63 | $33.97 | 147925 |
| 2024-04-16 | 35.75 | $33.98 | 126719 |
| 2024-04-15 | 35.86 | $34.18 | 169352 |
| 2024-04-12 | 35.96 | $34.32 | 143305 |
| 2024-04-11 | 36.07 | $34.72 | 155203 |
| 2024-04-10 | 36.20 | $34.34 | 166686 |
| 2024-04-09 | 36.32 | $35.63 | 140403 |
| 2024-04-08 | 36.32 | $35.61 | 95325 |
| 2024-04-05 | 36.31 | $35.52 | 149537 |
| 2024-04-04 | 36.33 | $35.49 | 301564 |
| 2024-04-03 | 36.32 | $35.30 | 151398 |
| 2024-04-02 | 36.36 | $35.30 | 262038 |
| 2024-04-01 | 36.46 | $36.36 | 147220 |
| 2024-03-28 | 36.52 | $36.92 | 221716 |
| 2024-03-27 | 36.56 | $36.90 | 161098 |
| 2024-03-26 | 36.59 | $36.00 | 240507 |
| 2024-03-25 | 36.65 | $36.72 | 129321 |
| 2024-03-22 | 36.67 | $36.92 | 151304 |
| 2024-03-21 | 36.68 | $37.37 | 226343 |
| 2024-03-20 | 36.65 | $37.05 | 196832 |
| 2024-03-19 | 36.63 | $36.32 | 185308 |
| 2024-03-18 | 36.67 | $36.23 | 271619 |
| 2024-03-15 | 36.69 | $36.14 | 681948 |
| 2024-03-14 | 36.75 | $36.47 | 270335 |
| 2024-03-13 | 36.79 | $37.38 | 207661 |
| 2024-03-12 | 36.75 | $36.72 | 215051 |
| 2024-03-11 | 36.82 | $35.59 | 179592 |
| 2024-03-08 | 36.83 | $35.53 | 270512 |
| 2024-03-07 | 36.79 | $35.83 | 222969 |
| 2024-03-06 | 36.64 | $35.43 | 185269 |
| 2024-03-05 | 36.54 | $36.01 | 257959 |
| 2024-03-04 | 36.36 | $37.22 | 226770 |
| 2024-03-01 | 36.15 | $37.58 | 250153 |
| 2024-02-29 | 35.94 | $37.69 | 341930 |
| 2024-02-28 | 35.71 | $37.51 | 234942 |
| 2024-02-27 | 35.53 | $37.37 | 262404 |
| 2024-02-26 | 35.38 | $37.02 | 288618 |
| 2024-02-23 | 35.22 | $37.14 | 255682 |
| 2024-02-22 | 35.05 | $36.78 | 440631 |
| 2024-02-21 | 34.86 | $36.65 | 460696 |
| 2024-02-20 | 34.71 | $37.06 | 309623 |
| 2024-02-16 | 34.56 | $36.75 | 371959 |
| 2024-02-15 | 34.39 | $37.25 | 504015 |
| 2024-02-14 | 34.19 | $37.21 | 514680 |
| 2024-02-13 | 33.99 | $36.58 | 455812 |
| 2024-02-12 | 33.82 | $38.11 | 436200 |
| 2024-02-09 | 33.58 | $35.90 | 521439 |
| 2024-02-08 | 33.45 | $34.65 | 502737 |
| 2024-02-07 | 33.42 | $32.97 | 136593 |
| 2024-02-06 | 33.48 | $33.25 | 172098 |
| 2024-02-05 | 33.54 | $32.56 | 195635 |
| 2024-02-02 | 33.63 | $32.97 | 158755 |
| 2024-02-01 | 33.74 | $33.46 | 173553 |
| 2024-01-31 | 33.85 | $33.02 | 250881 |
| 2024-01-30 | 33.99 | $33.80 | 172552 |
| 2024-01-29 | 34.06 | $34.43 | 244311 |
| 2024-01-26 | 34.11 | $33.92 | 160461 |
| 2024-01-25 | 34.21 | $33.70 | 234576 |
| 2024-01-24 | 34.31 | $33.02 | 230626 |
| 2024-01-23 | 34.40 | $33.67 | 215196 |
| 2024-01-22 | 34.45 | $33.88 | 364740 |
| 2024-01-19 | 34.48 | $33.38 | 148252 |
| 2024-01-18 | 34.53 | $33.28 | 147357 |
| 2024-01-17 | 34.54 | $33.18 | 167991 |
| 2024-01-16 | 34.56 | $33.26 | 250386 |
| 2024-01-12 | 34.60 | $33.27 | 253913 |
| 2024-01-11 | 34.61 | $33.38 | 324055 |
| 2024-01-10 | 34.58 | $33.97 | 189930 |
| 2024-01-09 | 34.52 | $34.10 | 129605 |
| 2024-01-08 | 34.41 | $34.45 | 169196 |
| 2024-01-05 | 34.30 | $34.52 | 234168 |
| 2024-01-04 | 34.14 | $35.16 | 452712 |
| 2024-01-03 | 33.94 | $35.60 | 766388 |
| 2024-01-02 | 33.71 | $35.73 | 203691 |
| 2023-12-29 | 33.42 | $35.23 | 262008 |
| 2023-12-28 | 33.11 | $35.52 | 207491 |
| 2023-12-27 | 32.76 | $35.83 | 201475 |
| 2023-12-26 | 32.42 | $35.71 | 157575 |
| 2023-12-22 | 32.07 | $34.82 | 331512 |
| 2023-12-21 | 31.77 | $34.82 | 181027 |
| 2023-12-20 | 31.47 | $34.29 | 336190 |
| 2023-12-19 | 31.19 | $34.42 | 349292 |
| 2023-12-18 | 31.07 | $33.51 | 277496 |
| 2023-12-15 | 31.00 | $33.66 | 1.6M |
| 2023-12-14 | 30.95 | $33.98 | 399681 |
| 2023-12-13 | 30.90 | $33.58 | 380082 |
| 2023-12-12 | 30.86 | $32.79 | 247383 |
| 2023-12-11 | 30.79 | $32.64 | 221565 |
| 2023-12-08 | 30.73 | $31.98 | 183267 |
| 2023-12-07 | 30.71 | $32.19 | 186311 |
| 2023-12-06 | 30.71 | $31.34 | 163276 |
| 2023-12-05 | 30.78 | $31.16 | 250166 |
| 2023-12-04 | 30.87 | $31.07 | 314613 |
| 2023-12-01 | 30.94 | $29.95 | 241358 |
| 2023-11-30 | 31.05 | $29.02 | 227007 |
| 2023-11-29 | 31.17 | $28.37 | 237591 |
| 2023-11-28 | 31.34 | $29.02 | 191122 |
| 2023-11-27 | 31.47 | $28.81 | 176225 |
| 2023-11-24 | 31.57 | $28.89 | 83935 |
| 2023-11-22 | 31.70 | $28.70 | 160705 |
| 2023-11-21 | 31.85 | $28.66 | 538952 |
| 2023-11-20 | 32.00 | $32.08 | 140182 |
| 2023-11-17 | 31.99 | $32.18 | 237548 |
| 2023-11-16 | 31.97 | $32.56 | 137908 |
| 2023-11-15 | 31.95 | $32.94 | 121690 |
| 2023-11-14 | 31.93 | $32.90 | 176251 |
| 2023-11-13 | 31.92 | $31.40 | 181187 |
| 2023-11-10 | 31.96 | $31.36 | 388370 |
| 2023-11-09 | 31.98 | $31.57 | 148316 |
| 2023-11-08 | 31.96 | $32.22 | 90611 |
| 2023-11-07 | 31.92 | $32.78 | 111026 |
| 2023-11-06 | 31.86 | $32.86 | 192346 |
| 2023-11-03 | 31.80 | $32.53 | 210340 |
| 2023-11-02 | 31.75 | $32.09 | 204993 |
| 2023-11-01 | 31.72 | $31.54 | 167943 |
| 2023-10-31 | 31.73 | $31.75 | 178225 |
| 2023-10-30 | 31.72 | $31.50 | 209873 |
| 2023-10-27 | 31.73 | $30.82 | 141021 |
| 2023-10-26 | 31.80 | $31.57 | 109058 |
| 2023-10-25 | 31.85 | $31.66 | 146371 |
| 2023-10-24 | 31.91 | $31.66 | 187595 |
| 2023-10-23 | 31.95 | $31.81 | 172677 |
| 2023-10-20 | 32.03 | $31.87 | 210615 |
| 2023-10-19 | 32.12 | $32.26 | 174150 |
| 2023-10-18 | 32.21 | $32.54 | 116808 |
| 2023-10-17 | 32.28 | $32.65 | 214211 |
| 2023-10-16 | 32.34 | $32.19 | 143887 |
| 2023-10-13 | 32.42 | $31.65 | 117776 |
| 2023-10-12 | 32.52 | $31.33 | 264917 |
| 2023-10-11 | 32.54 | $31.38 | 126017 |
| 2023-10-10 | 32.52 | $31.54 | 130603 |
| 2023-10-09 | 32.50 | $31.56 | 103150 |
| 2023-10-06 | 32.48 | $31.63 | 166503 |
| 2023-10-05 | 32.48 | $31.46 | 226601 |
| 2023-10-04 | 32.48 | $31.82 | 209395 |
| 2023-10-03 | 32.45 | $31.59 | 143183 |
| 2023-10-02 | 32.44 | $31.70 | 208767 |
| 2023-09-29 | 32.50 | $32.07 | 177726 |
| 2023-09-28 | 32.52 | $32.60 | 271591 |
| 2023-09-27 | 32.56 | $32.88 | 145643 |
| 2023-09-26 | 32.57 | $32.47 | 223625 |
| 2023-09-25 | 32.59 | $33.34 | 196357 |
| 2023-09-22 | 32.56 | $33.80 | 231930 |
| 2023-09-21 | 32.50 | $34.02 | 306017 |
| 2023-09-20 | 32.45 | $33.94 | 184538 |
| 2023-09-19 | 32.39 | $33.79 | 231118 |
| 2023-09-18 | 32.33 | $33.73 | 213415 |
| 2023-09-15 | 32.29 | $33.71 | 1.4M |
| 2023-09-14 | 32.24 | $31.70 | 226736 |
| 2023-09-13 | 32.32 | $31.07 | 161362 |
| 2023-09-12 | 32.44 | $31.02 | 182515 |
| 2023-09-11 | 32.56 | $31.29 | 151995 |
| 2023-09-08 | 32.69 | $31.56 | 189120 |
| 2023-09-07 | 32.80 | $31.56 | 218063 |
| 2023-09-06 | 32.94 | $31.14 | 168638 |
| 2023-09-05 | 33.10 | $31.41 | 223170 |
| 2023-09-01 | 33.24 | $32.81 | 103703 |
| 2023-08-31 | 33.30 | $32.64 | 170527 |
| 2023-08-30 | 33.39 | $33.31 | 131187 |
| 2023-08-29 | 33.24 | $33.10 | 148068 |
| 2023-08-28 | 33.11 | $32.78 | 132438 |
| 2023-08-25 | 33.00 | $32.78 | 195300 |
| 2023-08-24 | 32.88 | $32.61 | 149892 |
| 2023-08-23 | 32.78 | $33.03 | 113906 |
| 2023-08-22 | 32.69 | $32.82 | 80360 |
| 2023-08-21 | 32.58 | $32.58 | 137623 |
| 2023-08-18 | 32.48 | $32.82 | 147025 |
| 2023-08-17 | 32.37 | $32.81 | 148516 |
| 2023-08-16 | 32.24 | $33.27 | 114228 |
| 2023-08-15 | 32.11 | $33.49 | 152235 |
| 2023-08-14 | 31.95 | $33.45 | 188615 |
| 2023-08-11 | 31.78 | $33.80 | 99838 |
| 2023-08-10 | 31.58 | $33.73 | 123551 |
| 2023-08-09 | 31.37 | $34.41 | 277138 |
| 2023-08-08 | 31.12 | $34.36 | 171061 |
| 2023-08-07 | 30.86 | $34.25 | 302298 |
| 2023-08-04 | 30.59 | $34.00 | 427228 |
| 2023-08-03 | 30.32 | $34.42 | 801226 |
| 2023-08-02 | 30.02 | $30.34 | 233551 |
| 2023-08-01 | 29.94 | $30.37 | 89187 |
| 2023-07-31 | 29.89 | $30.58 | 134396 |
| 2023-07-28 | 29.82 | $30.42 | 118721 |
| 2023-07-27 | 29.74 | $30.56 | 112296 |
| 2023-07-26 | 29.65 | $31.25 | 113575 |
| 2023-07-25 | 29.53 | $30.70 | 133365 |
| 2023-07-24 | 29.41 | $30.65 | 89336 |
| 2023-07-21 | 29.30 | $30.46 | 151716 |
| 2023-07-20 | 29.22 | $30.29 | 129612 |
| 2023-07-19 | 29.15 | $30.62 | 235048 |
| 2023-07-18 | 29.07 | $30.38 | 151117 |
| 2023-07-17 | 29.01 | $30.02 | 196825 |
| 2023-07-14 | 28.96 | $29.73 | 198967 |
| 2023-07-13 | 28.91 | $29.51 | 116342 |
| 2023-07-12 | 28.89 | $29.43 | 162337 |
| 2023-07-11 | 28.86 | $29.14 | 113800 |
| 2023-07-10 | 28.83 | $28.98 | 160775 |
| 2023-07-07 | 28.84 | $28.57 | 144021 |
| 2023-07-06 | 28.87 | $28.38 | 144730 |
| 2023-07-05 | 28.85 | $28.83 | 170507 |
| 2023-07-03 | 28.80 | $29.25 | 117175 |
| 2023-06-30 | 28.76 | $29.17 | 288408 |
| 2023-06-29 | 28.70 | $28.86 | 218631 |
| 2023-06-28 | 28.63 | $28.70 | 250125 |
| 2023-06-27 | 28.58 | $28.85 | 143140 |
| 2023-06-26 | 28.53 | $28.41 | 430365 |
| 2023-06-23 | 28.47 | $28.38 | 741620 |
| 2023-06-22 | 28.43 | $28.94 | 195958 |
| 2023-06-21 | 28.39 | $28.93 | 194050 |
| 2023-06-20 | 28.35 | $28.99 | 193635 |
| 2023-06-16 | 28.32 | $29.16 | 701905 |
| 2023-06-15 | 28.28 | $29.07 | 372722 |
| 2023-06-14 | 28.26 | $28.74 | 279405 |
| 2023-06-13 | 28.22 | $29.06 | 191080 |
| 2023-06-12 | 28.18 | $28.87 | 189681 |
| 2023-06-09 | 28.15 | $28.45 | 184780 |
| 2023-06-08 | 28.17 | $29.10 | 246353 |
| 2023-06-07 | 28.15 | $29.16 | 941823 |
| 2023-06-06 | 28.12 | $28.06 | 345292 |
| 2023-06-05 | 28.17 | $27.82 | 230948 |
| 2023-06-02 | 28.27 | $28.49 | 369205 |
| 2023-06-01 | 28.33 | $27.91 | 355313 |
| 2023-05-31 | 28.33 | $27.48 | 484075 |
| 2023-05-30 | 28.35 | $27.74 | 255657 |
| 2023-05-26 | 28.38 | $27.89 | 364725 |
| 2023-05-25 | 28.39 | $27.20 | 191028 |
| 2023-05-24 | 28.43 | $27.62 | 189878 |
| 2023-05-23 | 28.44 | $28.07 | 573373 |
| 2023-05-22 | 28.45 | $28.12 | 328887 |
| 2023-05-19 | 28.48 | $28.30 | 412643 |
| 2023-05-18 | 28.48 | $28.50 | 212885 |
| 2023-05-17 | 28.49 | $28.56 | 273265 |
| 2023-05-16 | 28.48 | $27.94 | 172051 |
| 2023-05-15 | 28.60 | $28.28 | 205516 |
| 2023-05-12 | 28.73 | $28.24 | 283588 |
| 2023-05-11 | 28.83 | $28.96 | 129558 |
| 2023-05-10 | 28.91 | $28.70 | 166657 |
| 2023-05-09 | 28.99 | $28.53 | 225812 |
| 2023-05-08 | 29.12 | $29.05 | 189966 |
| 2023-05-05 | 29.21 | $29.81 | 197236 |
| 2023-05-04 | 29.26 | $29.76 | 323817 |
| 2023-05-03 | 29.31 | $27.87 | 287228 |
| 2023-05-02 | 29.47 | $27.92 | 217690 |
| 2023-05-01 | 29.65 | $28.18 | 98661 |
| 2023-04-28 | 29.80 | $28.26 | 138711 |
| 2023-04-27 | 29.93 | $28.01 | 136767 |
| 2023-04-26 | 30.06 | $27.73 | 185531 |
| 2023-04-25 | 30.20 | $28.21 | 117285 |
| 2023-04-24 | 30.31 | $28.79 | 144325 |
| 2023-04-21 | 30.38 | $28.30 | 195876 |
| 2023-04-20 | 30.45 | $28.69 | 218988 |
| 2023-04-19 | 30.52 | $28.28 | 449178 |
| 2023-04-18 | 30.63 | $30.45 | 81556 |
| 2023-04-17 | 30.62 | $30.79 | 77035 |
| 2023-04-14 | 30.56 | $30.22 | 120432 |
| 2023-04-13 | 30.58 | $30.55 | 96170 |
| 2023-04-12 | 30.56 | $30.47 | 123882 |
| 2023-04-11 | 30.53 | $31.02 | 105982 |
| 2023-04-10 | 30.46 | $30.89 | 226397 |
| 2023-04-06 | 30.40 | $30.71 | 77705 |
| 2023-04-05 | 30.38 | $30.78 | 95252 |
| 2023-04-04 | 30.34 | $31.06 | 126588 |
| 2023-04-03 | 30.29 | $31.62 | 197728 |
| 2023-03-31 | 30.21 | $31.26 | 226582 |
| 2023-03-30 | 30.18 | $30.70 | 88773 |
| 2023-03-29 | 30.19 | $30.70 | 130296 |
| 2023-03-28 | 30.18 | $30.53 | 146801 |
| 2023-03-27 | 30.19 | $30.45 | 150467 |
| 2023-03-24 | 30.19 | $30.14 | 166866 |
| 2023-03-23 | 30.22 | $29.70 | 220842 |
| 2023-03-22 | 30.29 | $30.07 | 221335 |
| 2023-03-21 | 30.37 | $30.44 | 194535 |
| 2023-03-20 | 30.43 | $30.20 | 223518 |
| 2023-03-17 | 30.55 | $29.74 | 768558 |
| 2023-03-16 | 30.67 | $30.66 | 174730 |
| 2023-03-15 | 30.75 | $30.05 | 195476 |
| 2023-03-14 | 30.85 | $29.86 | 178068 |
| 2023-03-13 | 31.00 | $29.56 | 196597 |
| 2023-03-10 | 31.15 | $29.83 | 183923 |
| 2023-03-09 | 31.29 | $30.19 | 217290 |
| 2023-03-08 | 31.44 | $30.12 | 145056 |
| 2023-03-07 | 31.56 | $29.96 | 178357 |
| 2023-03-06 | 31.69 | $30.03 | 299395 |
| 2023-03-03 | 31.84 | $30.76 | 110975 |
| 2023-03-02 | 31.93 | $30.79 | 99617 |
| 2023-03-01 | 31.99 | $30.51 | 115122 |
| 2023-02-28 | 32.05 | $30.74 | 249266 |
| 2023-02-27 | 32.05 | $30.49 | 142542 |
| 2023-02-24 | 32.08 | $30.78 | 157898 |
| 2023-02-23 | 32.09 | $31.05 | 207516 |
| 2023-02-22 | 32.09 | $31.57 | 246212 |
| 2023-02-21 | 32.06 | $31.68 | 201720 |
| 2023-02-17 | 32.05 | $32.68 | 184106 |
| 2023-02-16 | 31.96 | $32.03 | 354878 |
| 2023-02-15 | 31.88 | $32.29 | 157546 |
| 2023-02-14 | 31.78 | $32.14 | 168005 |
| 2023-02-13 | 31.71 | $32.83 | 117090 |
| 2023-02-10 | 31.60 | $32.52 | 156580 |
| 2023-02-09 | 31.48 | $32.60 | 158673 |
| 2023-02-08 | 31.34 | $33.15 | 215432 |
| 2023-02-07 | 31.14 | $32.66 | 376037 |
| 2023-02-06 | 30.93 | $32.52 | 243430 |
| 2023-02-03 | 30.74 | $33.06 | 288523 |
| 2023-02-02 | 30.47 | $32.48 | 389988 |
| 2023-02-01 | 30.24 | $31.94 | 368616 |
| 2023-01-31 | 30.05 | $31.70 | 302065 |
| 2023-01-30 | 29.90 | $30.78 | 175638 |
| 2023-01-27 | 29.81 | $31.14 | 93785 |
| 2023-01-26 | 29.67 | $30.89 | 115922 |
| 2023-01-25 | 29.57 | $31.10 | 95881 |
| 2023-01-24 | 29.46 | $31.00 | 86716 |
| 2023-01-23 | 29.36 | $31.40 | 293781 |
| 2023-01-20 | 29.23 | $30.98 | 147223 |
| 2023-01-19 | 29.11 | $30.40 | 133276 |
| 2023-01-18 | 29.02 | $30.40 | 169688 |
| 2023-01-17 | 28.89 | $30.60 | 164191 |
| 2023-01-13 | 28.76 | $30.67 | 166670 |
| 2023-01-12 | 28.67 | $30.03 | 381452 |
| 2023-01-11 | 28.63 | $29.84 | 322403 |
| 2023-01-10 | 28.64 | $29.18 | 325343 |
| 2023-01-09 | 28.67 | $28.56 | 214396 |
| 2023-01-06 | 28.74 | $28.62 | 276573 |
| 2023-01-05 | 28.79 | $27.70 | 163778 |
| 2023-01-04 | 28.93 | $27.92 | 212315 |
| 2023-01-03 | 29.08 | $28.18 | 402702 |
| 2022-12-30 | 29.25 | $28.64 | 147221 |
| 2022-12-29 | 29.35 | $28.90 | 129333 |
| 2022-12-28 | 29.47 | $28.29 | 134975 |
| 2022-12-27 | 29.59 | $28.98 | 119498 |
| 2022-12-23 | 29.67 | $28.94 | 138133 |
| 2022-12-22 | 29.74 | $28.88 | 131876 |
| 2022-12-21 | 29.82 | $28.96 | 180252 |
| 2022-12-20 | 29.90 | $28.46 | 187561 |
| 2022-12-19 | 30.16 | $28.57 | 277938 |
| 2022-12-16 | 30.40 | $27.86 | 1.3M |
| 2022-12-15 | 30.67 | $27.98 | 236275 |
| 2022-12-14 | 30.94 | $28.84 | 221957 |
| 2022-12-13 | 31.18 | $29.33 | 185681 |
| 2022-12-12 | 31.33 | $29.95 | 182081 |
| 2022-12-09 | 31.46 | $29.81 | 146217 |
| 2022-12-08 | 31.59 | $29.91 | 171502 |
| 2022-12-07 | 31.66 | $29.64 | 171105 |
| 2022-12-06 | 31.78 | $30.47 | 150333 |
| 2022-12-05 | 31.89 | $31.01 | 215068 |
| 2022-12-02 | 31.94 | $31.55 | 155112 |
| 2022-12-01 | 31.92 | $30.62 | 145373 |
| 2022-11-30 | 31.96 | $31.26 | 184632 |
| 2022-11-29 | 31.97 | $30.74 | 172275 |
| 2022-11-28 | 32.00 | $30.58 | 187296 |
| 2022-11-25 | 32.05 | $30.43 | 102425 |
| 2022-11-23 | 32.06 | $30.41 | 363907 |
| 2022-11-22 | 32.08 | $30.59 | 575220 |
| 2022-11-21 | 32.07 | $33.55 | 155057 |
| 2022-11-18 | 31.87 | $33.45 | 241215 |
| 2022-11-17 | 31.65 | $33.37 | 153195 |
| 2022-11-16 | 31.39 | $33.25 | 156252 |
| 2022-11-15 | 31.17 | $33.58 | 153578 |
| 2022-11-14 | 30.95 | $32.42 | 156305 |
| 2022-11-11 | 30.77 | $32.54 | 143645 |
| 2022-11-10 | 30.54 | $32.42 | 267668 |
| 2022-11-09 | 30.32 | $31.38 | 139893 |
| 2022-11-08 | 30.14 | $31.99 | 153350 |
| 2022-11-07 | 29.95 | $32.71 | 196222 |
| 2022-11-04 | 29.71 | $31.95 | 173493 |
| 2022-11-03 | 29.49 | $31.22 | 186741 |
| 2022-11-02 | 29.31 | $31.27 | 237293 |
| 2022-11-01 | 29.14 | $31.57 | 175255 |
| 2022-10-31 | 28.99 | $31.31 | 219297 |
| 2022-10-28 | 28.79 | $31.56 | 201573 |
| 2022-10-27 | 28.58 | $30.75 | 142376 |
| 2022-10-26 | 28.41 | $30.62 | 134897 |
| 2022-10-25 | 28.27 | $30.40 | 161411 |
| 2022-10-24 | 28.13 | $29.58 | 134867 |
| 2022-10-21 | 28.07 | $29.13 | 168112 |
| 2022-10-20 | 28.03 | $28.21 | 137795 |
| 2022-10-19 | 28.05 | $28.72 | 127476 |
| 2022-10-18 | 28.04 | $29.22 | 154945 |
| 2022-10-17 | 28.01 | $28.87 | 212286 |
| 2022-10-14 | 27.99 | $27.98 | 141596 |
| 2022-10-13 | 28.00 | $27.96 | 293888 |
| 2022-10-12 | 28.00 | $27.87 | 127068 |
| 2022-10-11 | 28.02 | $28.15 | 233441 |
| 2022-10-10 | 28.04 | $27.91 | 146908 |
| 2022-10-07 | 28.15 | $27.48 | 183062 |
| 2022-10-06 | 28.25 | $27.66 | 121067 |
| 2022-10-05 | 28.33 | $27.85 | 154637 |
| 2022-10-04 | 28.41 | $28.56 | 209335 |
| 2022-10-03 | 28.42 | $27.40 | 275353 |
| 2022-09-30 | 28.50 | $27.33 | 368637 |
| 2022-09-29 | 28.64 | $27.27 | 175933 |
| 2022-09-28 | 28.78 | $27.86 | 174570 |
| 2022-09-27 | 28.94 | $27.52 | 195210 |
| 2022-09-26 | 29.15 | $28.43 | 224842 |
| 2022-09-23 | 29.33 | $28.41 | 172051 |
| 2022-09-22 | 29.55 | $28.57 | 232285 |
| 2022-09-21 | 29.73 | $28.51 | 206703 |
| 2022-09-20 | 29.91 | $28.54 | 225131 |
| 2022-09-19 | 30.09 | $28.59 | 235978 |
| 2022-09-16 | 30.31 | $28.17 | 620852 |
| 2022-09-15 | 30.59 | $27.90 | 220237 |
| 2022-09-14 | 30.88 | $28.34 | 190248 |
| 2022-09-13 | 31.17 | $28.52 | 192625 |
| 2022-09-12 | 31.44 | $30.01 | 201076 |
| 2022-09-09 | 31.63 | $29.61 | 142767 |
| 2022-09-08 | 31.82 | $29.13 | 159562 |
| 2022-09-07 | 32.01 | $29.56 | 197440 |
| 2022-09-06 | 32.16 | $28.74 | 265296 |
| 2022-09-02 | 32.41 | $29.03 | 171121 |
| 2022-09-01 | 32.62 | $30.02 | 228251 |
| 2022-08-31 | 32.77 | $30.21 | 180967 |
| 2022-08-30 | 32.88 | $30.98 | 176291 |
| 2022-08-29 | 32.96 | $31.70 | 186441 |
| 2022-08-26 | 33.04 | $32.07 | 189050 |
| 2022-08-25 | 33.06 | $32.83 | 210906 |
| 2022-08-24 | 33.08 | $32.12 | 126995 |
| 2022-08-23 | 33.11 | $32.10 | 158213 |
| 2022-08-22 | 33.13 | $32.08 | 147115 |
| 2022-08-19 | 33.17 | $33.02 | 128718 |
| 2022-08-18 | 33.16 | $33.82 | 185332 |
| 2022-08-17 | 33.11 | $33.66 | 147892 |
| 2022-08-16 | 33.10 | $34.15 | 135308 |
| 2022-08-15 | 33.07 | $33.94 | 160842 |
| 2022-08-12 | 33.02 | $33.90 | 151750 |
| 2022-08-11 | 32.98 | $33.32 | 93243 |
| 2022-08-10 | 32.93 | $33.01 | 186163 |
| 2022-08-09 | 32.89 | $32.50 | 192656 |
| 2022-08-08 | 32.89 | $33.75 | 251623 |
| 2022-08-05 | 32.81 | $33.21 | 268755 |
| 2022-08-04 | 32.75 | $32.95 | 287256 |
| 2022-08-03 | 32.71 | $32.42 | 266905 |
| 2022-08-02 | 32.69 | $32.72 | 147828 |
| 2022-08-01 | 32.69 | $33.14 | 157780 |
| 2022-07-29 | 32.64 | $32.64 | 196616 |
| 2022-07-28 | 32.61 | $33.21 | 148281 |
| 2022-07-27 | 32.50 | $32.75 | 180037 |
| 2022-07-26 | 32.41 | $32.50 | 105028 |
| 2022-07-25 | 32.41 | $32.84 | 105213 |
| 2022-07-22 | 32.39 | $32.81 | 133472 |
| 2022-07-21 | 32.37 | $32.83 | 163468 |
| 2022-07-20 | 32.32 | $33.39 | 257536 |
| 2022-07-19 | 32.22 | $33.52 | 250340 |
| 2022-07-18 | 32.08 | $33.06 | 242110 |
| 2022-07-15 | 31.95 | $32.98 | 195303 |
| 2022-07-14 | 31.88 | $32.38 | 128636 |
| 2022-07-13 | 31.81 | $32.27 | 217612 |
| 2022-07-12 | 31.78 | $32.39 | 138467 |
| 2022-07-11 | 31.80 | $32.25 | 172067 |
| 2022-07-08 | 31.82 | $31.96 | 193508 |
| 2022-07-07 | 31.88 | $32.23 | 175341 |
| 2022-07-06 | 31.95 | $31.98 | 235957 |
| 2022-07-05 | 32.04 | $32.61 | 305511 |
| 2022-07-01 | 32.09 | $32.23 | 227051 |
| 2022-06-30 | 32.17 | $32.01 | 389868 |
| 2022-06-29 | 32.23 | $31.03 | 427751 |
| 2022-06-28 | 32.37 | $30.92 | 381565 |
| 2022-06-27 | 32.55 | $32.42 | 162945 |
| 2022-06-24 | 32.63 | $32.49 | 538630 |
| 2022-06-23 | 32.65 | $32.45 | 226375 |
| 2022-06-22 | 32.65 | $31.80 | 289955 |
| 2022-06-21 | 32.66 | $31.38 | 128940 |
| 2022-06-17 | 32.67 | $30.78 | 548162 |
| 2022-06-16 | 32.77 | $30.35 | 221993 |
| 2022-06-15 | 32.92 | $31.62 | 166731 |
| 2022-06-14 | 33.05 | $31.06 | 223478 |
| 2022-06-13 | 33.19 | $31.62 | 141983 |
| 2022-06-10 | 33.30 | $32.82 | 132893 |
| 2022-06-09 | 33.33 | $32.62 | 131826 |
| 2022-06-08 | 33.30 | $33.14 | 179113 |
| 2022-06-07 | 33.29 | $33.62 | 152756 |
| 2022-06-06 | 33.30 | $33.88 | 214621 |
| 2022-06-03 | 33.22 | $33.54 | 143282 |
| 2022-06-02 | 33.19 | $33.90 | 124027 |
| 2022-06-01 | 33.15 | $33.22 | 129447 |
| 2022-05-31 | 33.13 | $33.86 | 182232 |
| 2022-05-27 | 33.09 | $34.52 | 201920 |
| 2022-05-26 | 33.02 | $33.83 | 163163 |
| 2022-05-25 | 33.00 | $33.07 | 225856 |
| 2022-05-24 | 33.02 | $32.39 | 157836 |
| 2022-05-23 | 33.06 | $32.02 | 290810 |
| 2022-05-20 | 33.18 | $31.48 | 520753 |
| 2022-05-19 | 33.27 | $32.82 | 343528 |
| 2022-05-18 | 33.32 | $33.30 | 343848 |
| 2022-05-17 | 33.36 | $34.33 | 159980 |
| 2022-05-16 | 33.34 | $33.74 | 168620 |
| 2022-05-13 | 33.32 | $33.90 | 194733 |
| 2022-05-12 | 33.33 | $33.37 | 277936 |
| 2022-05-11 | 33.33 | $32.04 | 196718 |
| 2022-05-10 | 33.41 | $32.87 | 209291 |
| 2022-05-09 | 33.42 | $33.89 | 260731 |
| 2022-05-06 | 33.37 | $32.26 | 332050 |
| 2022-05-05 | 33.43 | $33.02 | 408681 |
| 2022-05-04 | 33.44 | $33.16 | 214731 |
| 2022-05-03 | 33.44 | $32.67 | 156011 |
| 2022-05-02 | 33.49 | $33.06 | 165012 |
| 2022-04-29 | 33.50 | $33.10 | 238501 |
| 2022-04-28 | 33.48 | $33.52 | 160852 |
| 2022-04-27 | 33.47 | $33.37 | 172391 |
| 2022-04-26 | 33.50 | $33.30 | 200518 |
| 2022-04-25 | 33.48 | $34.31 | 178028 |
| 2022-04-22 | 33.43 | $33.43 | 178350 |
| 2022-04-21 | 33.41 | $33.77 | 134478 |
| 2022-04-20 | 33.38 | $33.99 | 162375 |
| 2022-04-19 | 33.38 | $34.01 | 155055 |
| 2022-04-18 | 33.39 | $33.40 | 159083 |
| 2022-04-14 | 33.47 | $33.98 | 175673 |
| 2022-04-13 | 33.48 | $33.51 | 172787 |
| 2022-04-12 | 33.48 | $33.67 | 170506 |
| 2022-04-11 | 33.45 | $32.94 | 147695 |
| 2022-04-08 | 33.43 | $32.96 | 182601 |
| 2022-04-07 | 33.39 | $33.49 | 235472 |
| 2022-04-06 | 33.35 | $33.21 | 231591 |
| 2022-04-05 | 33.36 | $33.12 | 203783 |
| 2022-04-04 | 33.37 | $33.66 | 146963 |
| 2022-04-01 | 33.41 | $33.33 | 181566 |
| 2022-03-31 | 33.48 | $32.62 | 176682 |
| 2022-03-30 | 33.58 | $33.41 | 139222 |
| 2022-03-29 | 33.66 | $33.82 | 233576 |
| 2022-03-28 | 33.67 | $32.97 | 179141 |
| 2022-03-25 | 33.79 | $33.24 | 150868 |
| 2022-03-24 | 33.87 | $33.16 | 161577 |
| 2022-03-23 | 33.90 | $33.20 | 108845 |
| 2022-03-22 | 33.93 | $33.95 | 139443 |
| 2022-03-21 | 33.92 | $34.24 | 176448 |
| 2022-03-18 | 33.97 | $34.86 | 720005 |
| 2022-03-17 | 33.95 | $34.30 | 181657 |
| 2022-03-16 | 33.94 | $33.50 | 239077 |
| 2022-03-15 | 33.96 | $33.08 | 166502 |
| 2022-03-14 | 33.97 | $32.45 | 167410 |
| 2022-03-11 | 34.03 | $32.16 | 190425 |
| 2022-03-10 | 34.06 | $32.76 | 179798 |
| 2022-03-09 | 34.09 | $33.46 | 178283 |
| 2022-03-08 | 34.09 | $33.14 | 182766 |
| 2022-03-07 | 34.08 | $34.59 | 183930 |
| 2022-03-04 | 34.02 | $34.70 | 167011 |
| 2022-03-03 | 34.03 | $34.59 | 675291 |
| 2022-03-02 | 34.05 | $34.98 | 122815 |
| 2022-03-01 | 34.05 | $34.14 | 228750 |
| 2022-02-28 | 34.08 | $35.23 | 260128 |
| 2022-02-25 | 34.03 | $34.88 | 200443 |
| 2022-02-24 | 33.97 | $33.82 | 314852 |
| 2022-02-23 | 33.95 | $33.70 | 165582 |
| 2022-02-22 | 33.96 | $33.90 | 236143 |
| 2022-02-18 | 33.97 | $35.11 | 557635 |
| 2022-02-17 | 33.89 | $34.59 | 205005 |
| 2022-02-16 | 33.83 | $34.02 | 304913 |
| 2022-02-15 | 33.83 | $33.85 | 142753 |
| 2022-02-14 | 33.87 | $33.38 | 223231 |
| 2022-02-11 | 33.99 | $33.50 | 270522 |
| 2022-02-10 | 34.11 | $32.90 | 295068 |
| 2022-02-09 | 34.32 | $33.32 | 199430 |
| 2022-02-08 | 34.47 | $33.54 | 188401 |
| 2022-02-07 | 34.63 | $32.86 | 217210 |
| 2022-02-04 | 34.82 | $33.47 | 476815 |
| 2022-02-03 | 35.00 | $34.86 | 391870 |
| 2022-02-02 | 35.12 | $34.92 | 275371 |
| 2022-02-01 | 35.28 | $35.09 | 203800 |
| 2022-01-31 | 35.45 | $34.66 | 275382 |
| 2022-01-28 | 35.63 | $34.13 | 397377 |
| 2022-01-27 | 35.84 | $33.82 | 378515 |
| 2022-01-26 | 36.08 | $33.31 | 316193 |
| 2022-01-25 | 36.32 | $33.89 | 233775 |
| 2022-01-24 | 36.53 | $34.09 | 339973 |
| 2022-01-21 | 36.69 | $33.63 | 283911 |
| 2022-01-20 | 36.89 | $33.42 | 246570 |
| 2022-01-19 | 37.08 | $34.05 | 205106 |
| 2022-01-18 | 37.15 | $34.50 | 274401 |
| 2022-01-14 | 37.23 | $35.82 | 298527 |
| 2022-01-13 | 37.22 | $35.96 | 137513 |
| 2022-01-12 | 37.22 | $36.98 | 235857 |
| 2022-01-11 | 37.15 | $36.48 | 157461 |
| 2022-01-10 | 37.14 | $36.63 | 150432 |
| 2022-01-07 | 37.12 | $36.67 | 152616 |
| 2022-01-06 | 37.10 | $37.08 | 122842 |
| 2022-01-05 | 37.10 | $37.17 | 238328 |
| 2022-01-04 | 37.10 | $38.24 | 162785 |
| 2022-01-03 | 37.04 | $38.46 | 152118 |
| 2021-12-31 | 36.92 | $38.28 | 97996 |
| 2021-12-30 | 36.78 | $38.33 | 109128 |
| 2021-12-29 | 36.58 | $38.58 | 119548 |
| 2021-12-28 | 36.38 | $38.09 | 112660 |
| 2021-12-27 | 36.26 | $38.06 | 106771 |
| 2021-12-23 | 36.18 | $37.46 | 106658 |
| 2021-12-22 | 36.17 | $37.52 | 210222 |
| 2021-12-21 | 36.15 | $37.26 | 291798 |
| 2021-12-20 | 36.28 | $35.51 | 351308 |
| 2021-12-17 | 36.43 | $36.01 | 2.0M |
| 2021-12-16 | 36.57 | $35.64 | 664652 |
| 2021-12-15 | 36.76 | $35.90 | 268655 |
| 2021-12-14 | 36.99 | $35.58 | 177683 |
| 2021-12-13 | 37.23 | $36.33 | 171230 |
| 2021-12-10 | 37.45 | $36.30 | 124430 |
| 2021-12-09 | 37.69 | $36.26 | 130527 |
| 2021-12-08 | 37.91 | $36.93 | 186058 |
| 2021-12-07 | 38.10 | $37.22 | 172492 |
| 2021-12-06 | 38.26 | $37.10 | 208857 |
| 2021-12-03 | 38.41 | $36.02 | 280436 |
| 2021-12-02 | 38.54 | $35.53 | 264968 |
| 2021-12-01 | 38.72 | $34.28 | 276525 |
| 2021-11-30 | 38.92 | $34.68 | 355355 |
| 2021-11-29 | 39.09 | $35.53 | 231350 |
| 2021-11-26 | 39.17 | $36.50 | 192298 |
| 2021-11-24 | 39.18 | $37.22 | 173500 |
| 2021-11-23 | 39.10 | $37.27 | 427236 |
| 2021-11-22 | 39.05 | $39.78 | 171882 |
| 2021-11-19 | 38.89 | $38.60 | 153265 |
| 2021-11-18 | 38.77 | $38.69 | 272072 |
| 2021-11-17 | 38.61 | $39.45 | 200347 |
| 2021-11-16 | 38.39 | $40.47 | 171955 |
| 2021-11-15 | 38.08 | $40.53 | 157373 |
| 2021-11-12 | 37.83 | $40.59 | 162337 |
| 2021-11-11 | 37.60 | $41.12 | 115945 |
| 2021-11-10 | 37.34 | $40.62 | 236112 |
| 2021-11-09 | 37.07 | $40.72 | 255517 |
| 2021-11-08 | 36.80 | $40.56 | 132625 |
| 2021-11-05 | 36.54 | $39.96 | 188026 |
| 2021-11-04 | 36.31 | $38.63 | 144285 |
| 2021-11-03 | 36.13 | $39.13 | 151881 |
| 2021-11-02 | 35.89 | $38.29 | 117776 |
| 2021-11-01 | 35.70 | $38.22 | 191602 |
| 2021-10-29 | 35.51 | $36.96 | 370407 |
| 2021-10-28 | 35.38 | $36.69 | 102462 |
| 2021-10-27 | 35.26 | $35.65 | 143986 |
| 2021-10-26 | 35.24 | $36.31 | 208663 |
| 2021-10-25 | 35.18 | $36.65 | 128478 |
| 2021-10-22 | 35.09 | $36.22 | 131120 |
| 2021-10-21 | 34.96 | $35.34 | 251498 |
| 2021-10-20 | 34.91 | $35.04 | 150122 |
| 2021-10-19 | 34.85 | $34.43 | 209481 |
| 2021-10-18 | 34.80 | $35.42 | 340953 |
| 2021-10-15 | 34.68 | $35.98 | 242696 |
| 2021-10-14 | 34.55 | $35.91 | 220630 |
| 2021-10-13 | 34.39 | $35.35 | 134015 |
| 2021-10-12 | 34.26 | $35.34 | 123661 |
| 2021-10-11 | 34.09 | $35.26 | 239312 |
| 2021-10-08 | 33.94 | $35.29 | 98873 |
| 2021-10-07 | 33.75 | $35.14 | 245961 |
| 2021-10-06 | 33.59 | $34.23 | 172667 |
| 2021-10-05 | 33.49 | $34.51 | 181412 |
| 2021-10-04 | 33.36 | $34.49 | 136477 |
| 2021-10-01 | 33.26 | $34.26 | 299186 |
| 2021-09-30 | 33.18 | $34.40 | 194292 |
| 2021-09-29 | 33.12 | $35.26 | 136245 |
| 2021-09-28 | 33.02 | $35.07 | 265522 |
| 2021-09-27 | 32.97 | $34.86 | 289450 |
| 2021-09-24 | 32.93 | $33.71 | 345281 |
| 2021-09-23 | 32.89 | $34.22 | 329842 |
| 2021-09-22 | 32.87 | $33.86 | 295597 |
| 2021-09-21 | 32.90 | $33.35 | 219851 |
| 2021-09-20 | 32.94 | $33.11 | 294405 |
| 2021-09-17 | 33.01 | $33.36 | 671277 |
| 2021-09-16 | 33.04 | $32.72 | 258070 |
| 2021-09-15 | 33.12 | $32.81 | 244422 |
| 2021-09-14 | 33.18 | $31.97 | 259022 |
| 2021-09-13 | 33.31 | $32.16 | 314281 |
| 2021-09-10 | 33.43 | $31.58 | 181277 |
| 2021-09-09 | 33.60 | $31.85 | 210288 |
| 2021-09-08 | 33.79 | $32.28 | 225375 |
| 2021-09-07 | 33.91 | $31.92 | 286691 |
| 2021-09-03 | 34.05 | $32.48 | 233902 |
| 2021-09-02 | 34.15 | $32.69 | 176338 |
| 2021-09-01 | 34.23 | $33.10 | 274028 |
| 2021-08-31 | 34.24 | $33.34 | 195458 |
| 2021-08-30 | 34.34 | $34.02 | 187520 |
| 2021-08-27 | 34.37 | $34.01 | 389631 |
| 2021-08-26 | 34.41 | $32.88 | 201662 |
| 2021-08-25 | 34.51 | $33.92 | 462993 |
| 2021-08-24 | 34.55 | $34.37 | 325802 |
| 2021-08-23 | 34.60 | $34.30 | 235572 |
| 2021-08-20 | 34.66 | $34.49 | 205427 |
| 2021-08-19 | 34.73 | $33.97 | 248415 |
| 2021-08-18 | 34.79 | $34.23 | 212378 |
| 2021-08-17 | 34.85 | $34.09 | 138766 |
| 2021-08-16 | 34.95 | $34.43 | 212287 |
| 2021-08-13 | 35.01 | $34.58 | 78908 |
| 2021-08-12 | 35.09 | $35.13 | 125706 |
| 2021-08-11 | 35.16 | $35.51 | 179821 |
| 2021-08-10 | 35.22 | $34.75 | 169212 |
| 2021-08-09 | 35.34 | $34.65 | 107420 |
| 2021-08-06 | 35.47 | $34.55 | 150998 |
| 2021-08-05 | 35.63 | $34.26 | 286948 |
| 2021-08-04 | 35.74 | $33.33 | 217806 |
| 2021-08-03 | 35.92 | $35.32 | 282277 |
| 2021-08-02 | 36.01 | $34.72 | 166396 |
| 2021-07-30 | 36.16 | $34.65 | 218745 |
| 2021-07-29 | 36.33 | $34.92 | 162933 |
| 2021-07-28 | 36.51 | $34.78 | 272147 |
| 2021-07-27 | 36.73 | $35.26 | 165392 |
| 2021-07-26 | 36.96 | $35.60 | 135643 |
| 2021-07-23 | 37.14 | $35.94 | 114007 |
| 2021-07-22 | 37.30 | $35.14 | 202998 |
| 2021-07-21 | 37.50 | $35.46 | 126403 |
| 2021-07-20 | 37.70 | $36.04 | 289436 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
37.74
2026-07-17
Close Price
$38.29
Vol: 242900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
28.15
Average
32.63
Maximum
38.90
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.74 | $38.29 | 242900 |
| 2026-07-16 | 37.68 | $39.00 | 294800 |
| 2026-07-15 | 37.55 | $37.76 | 290800 |
| 2026-07-14 | 37.52 | $37.12 | 219409 |
| 2026-07-13 | 37.57 | $37.63 | 274006 |
| 2026-07-10 | 37.56 | $37.53 | 183200 |
| 2026-07-09 | 37.56 | $37.64 | 291900 |
| 2026-07-08 | 37.55 | $37.02 | 246500 |
| 2026-07-07 | 37.61 | $37.44 | 315900 |
| 2026-07-06 | 37.63 | $37.43 | 416714 |
| 2026-07-02 | 37.65 | $38.43 | 247105 |
| 2026-07-01 | 37.57 | $38.77 | 287702 |
| 2026-06-30 | 37.44 | $38.77 | 279418 |
| 2026-06-29 | 37.30 | $38.94 | 496700 |
| 2026-06-26 | 37.13 | $39.32 | 2.1M |
| 2026-06-25 | 36.90 | $39.01 | 343000 |
| 2026-06-24 | 36.67 | $39.54 | 508400 |
| 2026-06-23 | 36.37 | $37.92 | 327120 |
| 2026-06-22 | 36.21 | $37.71 | 287338 |
| 2026-06-18 | 36.05 | $37.78 | 639000 |
| 2026-06-17 | 35.87 | $36.95 | 468715 |
| 2026-06-16 | 35.76 | $37.76 | 354700 |
| 2026-06-15 | 35.54 | $37.94 | 365334 |
| 2026-06-12 | 35.29 | $37.77 | 320600 |
| 2026-06-11 | 35.03 | $37.23 | 521800 |
| 2026-06-10 | 34.80 | $36.78 | 329808 |
| 2026-06-09 | 34.59 | $36.49 | 244200 |
| 2026-06-08 | 34.39 | $35.24 | 239837 |
| 2026-06-05 | 34.30 | $35.31 | 272008 |
| 2026-06-04 | 34.20 | $34.82 | 381700 |
| 2026-06-03 | 34.13 | $33.41 | 285437 |
| 2026-06-02 | 34.21 | $33.91 | 309415 |
| 2026-06-01 | 34.24 | $34.09 | 310900 |
| 2026-05-29 | 34.25 | $34.13 | 329100 |
| 2026-05-28 | 34.27 | $34.88 | 302135 |
| 2026-05-27 | 34.20 | $34.65 | 245300 |
| 2026-05-26 | 34.15 | $34.63 | 269138 |
| 2026-05-22 | 34.10 | $34.57 | 313800 |
| 2026-05-21 | 34.05 | $34.57 | 258400 |
| 2026-05-20 | 34.00 | $34.33 | 306900 |
| 2026-05-19 | 33.96 | $34.52 | 285625 |
| 2026-05-18 | 33.91 | $34.61 | 313904 |
| 2026-05-15 | 33.83 | $33.63 | 349200 |
| 2026-05-14 | 33.85 | $34.00 | 266252 |
| 2026-05-13 | 33.84 | $34.36 | 213900 |
| 2026-05-12 | 33.78 | $34.40 | 321931 |
| 2026-05-11 | 33.72 | $34.22 | 384200 |
| 2026-05-08 | 33.67 | $34.24 | 323700 |
| 2026-05-07 | 33.61 | $34.74 | 819732 |
| 2026-05-06 | 33.49 | $33.66 | 377105 |
| 2026-05-05 | 33.47 | $32.71 | 298100 |
| 2026-05-04 | 33.55 | $32.27 | 322000 |
| 2026-05-01 | 33.68 | $33.48 | 295400 |
| 2026-04-30 | 33.70 | $33.56 | 255813 |
| 2026-04-29 | 33.72 | $33.80 | 337000 |
| 2026-04-28 | 33.71 | $33.94 | 213141 |
| 2026-04-27 | 33.68 | $34.24 | 209900 |
| 2026-04-24 | 33.63 | $34.75 | 168909 |
| 2026-04-23 | 33.51 | $34.21 | 239043 |
| 2026-04-22 | 33.43 | $33.84 | 246300 |
| 2026-04-21 | 33.39 | $34.46 | 238200 |
| 2026-04-20 | 33.28 | $34.90 | 213508 |
| 2026-04-17 | 33.11 | $34.84 | 465502 |
| 2026-04-16 | 32.93 | $33.98 | 291400 |
| 2026-04-15 | 32.81 | $33.68 | 188300 |
| 2026-04-14 | 32.72 | $33.56 | 300921 |
| 2026-04-13 | 32.64 | $33.74 | 196614 |
| 2026-04-10 | 32.52 | $33.15 | 169686 |
| 2026-04-09 | 32.45 | $33.10 | 296700 |
| 2026-04-08 | 32.38 | $32.65 | 328844 |
| 2026-04-07 | 32.36 | $32.26 | 212600 |
| 2026-04-06 | 32.37 | $32.16 | 194000 |
| 2026-04-02 | 32.39 | $31.54 | 270825 |
| 2026-04-01 | 32.48 | $32.11 | 354200 |
| 2026-03-31 | 32.52 | $32.42 | 336300 |
| 2026-03-30 | 32.53 | $32.70 | 428936 |
| 2026-03-27 | 32.51 | $32.49 | 209100 |
| 2026-03-26 | 32.51 | $32.86 | 261300 |
| 2026-03-25 | 32.47 | $32.87 | 322528 |
| 2026-03-24 | 32.43 | $32.61 | 480227 |
| 2026-03-23 | 32.41 | $32.29 | 469100 |
| 2026-03-20 | 32.43 | $31.16 | 1.1M |
| 2026-03-19 | 32.56 | $31.81 | 345823 |
| 2026-03-18 | 32.64 | $31.46 | 374000 |
| 2026-03-17 | 32.76 | $31.74 | 487479 |
| 2026-03-16 | 32.87 | $32.46 | 298001 |
| 2026-03-13 | 32.91 | $32.14 | 285000 |
| 2026-03-12 | 32.99 | $31.83 | 195300 |
| 2026-03-11 | 33.12 | $32.13 | 174461 |
| 2026-03-10 | 33.22 | $32.09 | 171400 |
| 2026-03-09 | 33.34 | $32.28 | 222666 |
| 2026-03-06 | 33.45 | $32.56 | 235600 |
| 2026-03-05 | 33.54 | $32.91 | 202836 |
| 2026-03-04 | 33.61 | $33.65 | 181000 |
| 2026-03-03 | 33.61 | $33.45 | 227700 |
| 2026-03-02 | 33.62 | $34.09 | 271800 |
| 2026-02-27 | 33.57 | $34.54 | 252600 |
| 2026-02-26 | 33.47 | $34.63 | 218300 |
| 2026-02-25 | 33.35 | $34.99 | 185800 |
| 2026-02-24 | 33.18 | $35.00 | 166900 |
| 2026-02-23 | 32.99 | $34.80 | 277000 |
| 2026-02-20 | 32.80 | $35.23 | 302207 |
| 2026-02-19 | 32.54 | $34.61 | 268331 |
| 2026-02-18 | 32.32 | $34.48 | 298837 |
| 2026-02-17 | 32.09 | $34.26 | 336500 |
| 2026-02-13 | 31.87 | $33.98 | 217538 |
| 2026-02-12 | 31.64 | $33.49 | 219000 |
| 2026-02-11 | 31.45 | $33.49 | 318100 |
| 2026-02-10 | 31.24 | $33.74 | 227729 |
| 2026-02-09 | 30.97 | $33.45 | 265500 |
| 2026-02-06 | 30.71 | $34.08 | 501231 |
| 2026-02-05 | 30.36 | $33.17 | 629400 |
| 2026-02-04 | 30.06 | $31.81 | 247949 |
| 2026-02-03 | 29.88 | $31.22 | 263000 |
| 2026-02-02 | 29.73 | $31.31 | 353200 |
| 2026-01-30 | 29.57 | $30.67 | 468749 |
| 2026-01-29 | 29.45 | $30.12 | 434900 |
| 2026-01-28 | 29.38 | $29.08 | 246336 |
| 2026-01-27 | 29.41 | $29.16 | 204231 |
| 2026-01-26 | 29.44 | $29.33 | 188731 |
| 2026-01-23 | 29.45 | $29.23 | 175406 |
| 2026-01-22 | 29.48 | $29.51 | 201500 |
| 2026-01-21 | 29.47 | $29.36 | 188400 |
| 2026-01-20 | 29.48 | $28.88 | 266800 |
| 2026-01-16 | 29.55 | $29.28 | 498412 |
| 2026-01-15 | 29.57 | $30.14 | 148500 |
| 2026-01-14 | 29.52 | $29.92 | 294796 |
| 2026-01-13 | 29.47 | $29.57 | 151644 |
| 2026-01-12 | 29.46 | $29.50 | 206800 |
| 2026-01-09 | 29.46 | $29.68 | 162400 |
| 2026-01-08 | 29.44 | $29.44 | 229200 |
| 2026-01-07 | 29.43 | $28.75 | 257106 |
| 2026-01-06 | 29.51 | $29.29 | 214500 |
| 2026-01-05 | 29.53 | $29.13 | 251019 |
| 2026-01-02 | 29.57 | $28.96 | 210049 |
| 2025-12-31 | 29.64 | $29.19 | 155200 |
| 2025-12-30 | 29.68 | $29.30 | 189700 |
| 2025-12-29 | 29.72 | $29.40 | 199207 |
| 2025-12-26 | 29.76 | $29.60 | 137100 |
| 2025-12-24 | 29.77 | $29.54 | 103938 |
| 2025-12-23 | 29.80 | $29.20 | 226900 |
| 2025-12-22 | 29.86 | $29.22 | 225817 |
| 2025-12-19 | 29.93 | $29.06 | 763400 |
| 2025-12-18 | 30.02 | $29.56 | 318620 |
| 2025-12-17 | 30.07 | $30.56 | 272051 |
| 2025-12-16 | 30.02 | $30.47 | 286231 |
| 2025-12-15 | 29.97 | $30.58 | 222526 |
| 2025-12-12 | 29.90 | $30.44 | 273912 |
| 2025-12-11 | 29.85 | $30.58 | 348200 |
| 2025-12-10 | 29.77 | $30.77 | 332001 |
| 2025-12-09 | 29.67 | $29.88 | 229400 |
| 2025-12-08 | 29.64 | $29.84 | 328203 |
| 2025-12-05 | 29.62 | $30.44 | 242500 |
| 2025-12-04 | 29.54 | $30.38 | 239500 |
| 2025-12-03 | 29.45 | $30.75 | 234400 |
| 2025-12-02 | 29.31 | $30.50 | 311600 |
| 2025-12-01 | 29.19 | $30.50 | 299621 |
| 2025-11-28 | 29.05 | $30.94 | 263600 |
| 2025-11-26 | 28.85 | $30.98 | 870700 |
| 2025-11-25 | 28.62 | $30.93 | 794100 |
| 2025-11-24 | 28.38 | $28.59 | 563844 |
| 2025-11-21 | 28.36 | $29.24 | 538200 |
| 2025-11-20 | 28.27 | $27.78 | 522700 |
| 2025-11-19 | 28.32 | $27.53 | 350000 |
| 2025-11-18 | 28.40 | $27.98 | 508900 |
| 2025-11-17 | 28.44 | $28.09 | 356347 |
| 2025-11-14 | 28.48 | $28.59 | 409437 |
| 2025-11-13 | 28.47 | $28.88 | 324440 |
| 2025-11-12 | 28.43 | $28.65 | 364108 |
| 2025-11-11 | 28.40 | $28.56 | 291907 |
| 2025-11-10 | 28.39 | $28.60 | 331600 |
| 2025-11-07 | 28.37 | $28.39 | 372234 |
| 2025-11-06 | 28.36 | $28.19 | 377600 |
| 2025-11-05 | 28.38 | $28.41 | 395600 |
| 2025-11-04 | 28.38 | $27.83 | 271800 |
| 2025-11-03 | 28.44 | $28.09 | 400900 |
| 2025-10-31 | 28.47 | $27.81 | 378400 |
| 2025-10-30 | 28.54 | $28.27 | 564541 |
| 2025-10-29 | 28.57 | $28.17 | 588400 |
| 2025-10-28 | 28.61 | $29.31 | 491927 |
| 2025-10-27 | 28.54 | $29.23 | 409000 |
| 2025-10-24 | 28.47 | $29.01 | 306326 |
| 2025-10-23 | 28.41 | $28.68 | 355500 |
| 2025-10-22 | 28.38 | $28.33 | 309164 |
| 2025-10-21 | 28.39 | $27.98 | 371838 |
| 2025-10-20 | 28.43 | $27.82 | 213300 |
| 2025-10-17 | 28.49 | $27.66 | 257900 |
| 2025-10-16 | 28.58 | $27.04 | 297400 |
| 2025-10-15 | 28.74 | $26.72 | 273729 |
| 2025-10-14 | 28.95 | $26.69 | 322930 |
| 2025-10-13 | 29.19 | $26.27 | 350625 |
| 2025-10-10 | 29.50 | $26.76 | 280257 |
| 2025-10-09 | 29.79 | $27.37 | 324813 |
| 2025-10-08 | 30.04 | $27.55 | 361500 |
| 2025-10-07 | 30.31 | $28.04 | 257319 |
| 2025-10-06 | 30.55 | $28.26 | 298174 |
| 2025-10-03 | 30.79 | $29.06 | 325019 |
| 2025-10-02 | 30.97 | $29.09 | 273300 |
| 2025-10-01 | 31.17 | $29.10 | 360800 |
| 2025-09-30 | 31.38 | $29.53 | 254805 |
| 2025-09-29 | 31.58 | $29.58 | 331025 |
| 2025-09-26 | 31.79 | $30.01 | 248601 |
| 2025-09-25 | 31.98 | $30.11 | 330511 |
| 2025-09-24 | 32.17 | $30.42 | 439002 |
| 2025-09-23 | 32.36 | $30.39 | 354200 |
| 2025-09-22 | 32.56 | $30.58 | 338000 |
| 2025-09-19 | 32.77 | $31.26 | 979123 |
| 2025-09-18 | 32.93 | $32.55 | 327245 |
| 2025-09-17 | 32.97 | $32.13 | 348701 |
| 2025-09-16 | 33.06 | $32.23 | 255800 |
| 2025-09-15 | 33.15 | $32.17 | 366300 |
| 2025-09-12 | 33.25 | $32.35 | 205700 |
| 2025-09-11 | 33.34 | $33.24 | 310500 |
| 2025-09-10 | 33.36 | $32.89 | 258139 |
| 2025-09-09 | 33.40 | $34.03 | 322325 |
| 2025-09-08 | 33.34 | $33.96 | 290900 |
| 2025-09-05 | 33.27 | $34.15 | 335808 |
| 2025-09-04 | 33.18 | $34.10 | 396800 |
| 2025-09-03 | 33.08 | $33.60 | 553927 |
| 2025-09-02 | 33.03 | $33.52 | 355200 |
| 2025-08-29 | 32.98 | $33.03 | 525120 |
| 2025-08-28 | 32.97 | $32.60 | 400200 |
| 2025-08-27 | 33.01 | $32.66 | 185400 |
| 2025-08-26 | 33.05 | $32.41 | 251311 |
| 2025-08-25 | 33.12 | $32.70 | 398043 |
| 2025-08-22 | 33.16 | $33.20 | 518623 |
| 2025-08-21 | 33.16 | $32.21 | 252600 |
| 2025-08-20 | 33.26 | $31.82 | 376528 |
| 2025-08-19 | 33.41 | $32.37 | 204727 |
| 2025-08-18 | 33.52 | $32.09 | 307826 |
| 2025-08-15 | 33.67 | $32.48 | 563147 |
| 2025-08-14 | 33.79 | $32.79 | 527834 |
| 2025-08-13 | 33.90 | $33.44 | 637200 |
| 2025-08-12 | 33.94 | $31.87 | 461626 |
| 2025-08-11 | 34.16 | $30.45 | 454865 |
| 2025-08-08 | 34.55 | $30.71 | 521532 |
| 2025-08-07 | 34.96 | $31.74 | 777322 |
| 2025-08-06 | 35.29 | $35.74 | 439600 |
| 2025-08-05 | 35.25 | $35.87 | 284400 |
| 2025-08-04 | 35.18 | $35.77 | 483408 |
| 2025-08-01 | 35.12 | $35.24 | 273000 |
| 2025-07-31 | 35.11 | $35.52 | 283900 |
| 2025-07-30 | 35.06 | $35.63 | 257900 |
| 2025-07-29 | 35.01 | $35.76 | 271100 |
| 2025-07-28 | 34.93 | $35.70 | 267027 |
| 2025-07-25 | 34.84 | $36.58 | 234938 |
| 2025-07-24 | 34.66 | $36.63 | 256720 |
| 2025-07-23 | 34.45 | $37.27 | 286200 |
| 2025-07-22 | 34.16 | $36.89 | 346803 |
| 2025-07-21 | 33.87 | $36.00 | 312700 |
| 2025-07-18 | 33.65 | $36.01 | 487023 |
| 2025-07-17 | 33.40 | $36.71 | 414200 |
| 2025-07-16 | 33.05 | $35.78 | 524113 |
| 2025-07-15 | 32.76 | $35.66 | 743600 |
| 2025-07-14 | 32.46 | $36.52 | 672430 |
| 2025-07-11 | 32.03 | $35.75 | 654731 |
| 2025-07-10 | 31.64 | $32.32 | 303815 |
| 2025-07-09 | 31.57 | $32.10 | 362244 |
| 2025-07-08 | 31.51 | $31.99 | 425505 |
| 2025-07-07 | 31.46 | $31.55 | 673727 |
| 2025-07-03 | 31.45 | $32.43 | 277100 |
| 2025-07-02 | 31.35 | $32.39 | 439018 |
| 2025-07-01 | 31.24 | $32.10 | 605200 |
| 2025-06-30 | 31.14 | $31.29 | 658000 |
| 2025-06-27 | 31.13 | $31.49 | 1.4M |
| 2025-06-26 | 31.09 | $31.04 | 271900 |
| 2025-06-25 | 31.10 | $30.97 | 682627 |
| 2025-06-24 | 31.11 | $31.39 | 539714 |
| 2025-06-23 | 31.08 | $31.16 | 511726 |
| 2025-06-20 | 31.07 | $30.44 | 720470 |
| 2025-06-18 | 31.14 | $30.34 | 455139 |
| 2025-06-17 | 31.22 | $30.18 | 498400 |
| 2025-06-16 | 31.33 | $30.44 | 379400 |
| 2025-06-13 | 31.43 | $30.23 | 236702 |
| 2025-06-12 | 31.55 | $31.41 | 311902 |
| 2025-06-11 | 31.57 | $31.39 | 215700 |
| 2025-06-10 | 31.58 | $32.05 | 369700 |
| 2025-06-09 | 31.54 | $31.84 | 248400 |
| 2025-06-06 | 31.50 | $31.53 | 477831 |
| 2025-06-05 | 31.50 | $31.02 | 376818 |
| 2025-06-04 | 31.55 | $31.08 | 233402 |
| 2025-06-03 | 31.60 | $31.49 | 295300 |
| 2025-06-02 | 31.61 | $31.37 | 270945 |
| 2025-05-30 | 31.64 | $31.97 | 305645 |
| 2025-05-29 | 31.60 | $32.01 | 186800 |
| 2025-05-28 | 31.56 | $32.03 | 196440 |
| 2025-05-27 | 31.51 | $32.38 | 210338 |
| 2025-05-23 | 31.42 | $31.51 | 327101 |
| 2025-05-22 | 31.41 | $31.88 | 375400 |
| 2025-05-21 | 31.36 | $32.13 | 342900 |
| 2025-05-20 | 31.28 | $32.47 | 281400 |
| 2025-05-19 | 31.15 | $32.14 | 248900 |
| 2025-05-16 | 31.05 | $32.04 | 320703 |
| 2025-05-15 | 30.95 | $31.48 | 270200 |
| 2025-05-14 | 30.89 | $30.87 | 326000 |
| 2025-05-13 | 30.89 | $32.10 | 302500 |
| 2025-05-12 | 30.76 | $31.77 | 397437 |
| 2025-05-09 | 30.66 | $30.52 | 351900 |
| 2025-05-08 | 30.67 | $30.30 | 501936 |
| 2025-05-07 | 30.71 | $30.21 | 251800 |
| 2025-05-06 | 30.76 | $30.33 | 508400 |
| 2025-05-05 | 30.81 | $31.00 | 406027 |
| 2025-05-02 | 30.79 | $30.27 | 340705 |
| 2025-05-01 | 30.84 | $29.79 | 382200 |
| 2025-04-30 | 30.96 | $29.57 | 420900 |
| 2025-04-29 | 31.10 | $30.48 | 251600 |
| 2025-04-28 | 31.17 | $30.39 | 342000 |
| 2025-04-25 | 31.25 | $30.27 | 193400 |
| 2025-04-24 | 31.35 | $30.77 | 159719 |
| 2025-04-23 | 31.41 | $31.11 | 256842 |
| 2025-04-22 | 31.45 | $30.96 | 264831 |
| 2025-04-21 | 31.50 | $30.31 | 272700 |
| 2025-04-17 | 31.62 | $30.79 | 287806 |
| 2025-04-16 | 31.71 | $30.89 | 390500 |
| 2025-04-15 | 31.79 | $32.26 | 437717 |
| 2025-04-14 | 31.75 | $32.32 | 463135 |
| 2025-04-11 | 31.69 | $31.72 | 272600 |
| 2025-04-10 | 31.68 | $31.35 | 414100 |
| 2025-04-09 | 31.72 | $31.63 | 541529 |
| 2025-04-08 | 31.73 | $30.22 | 426718 |
| 2025-04-07 | 31.88 | $30.96 | 544924 |
| 2025-04-04 | 31.98 | $31.46 | 383584 |
| 2025-04-03 | 32.04 | $31.84 | 305400 |
| 2025-04-02 | 32.06 | $32.86 | 226400 |
| 2025-04-01 | 31.97 | $32.41 | 235586 |
| 2025-03-31 | 31.93 | $32.73 | 265034 |
| 2025-03-28 | 31.84 | $32.12 | 357837 |
| 2025-03-27 | 31.81 | $31.92 | 250000 |
| 2025-03-26 | 31.80 | $31.51 | 239800 |
| 2025-03-25 | 31.83 | $30.90 | 314929 |
| 2025-03-24 | 31.93 | $31.60 | 554700 |
| 2025-03-21 | 31.97 | $30.46 | 1.7M |
| 2025-03-20 | 32.12 | $32.42 | 422211 |
| 2025-03-19 | 32.09 | $32.36 | 413300 |
| 2025-03-18 | 32.07 | $31.77 | 299932 |
| 2025-03-17 | 32.10 | $32.52 | 289300 |
| 2025-03-14 | 32.05 | $32.34 | 294141 |
| 2025-03-13 | 32.02 | $31.93 | 327344 |
| 2025-03-12 | 32.03 | $31.95 | 371508 |
| 2025-03-11 | 32.04 | $32.53 | 319214 |
| 2025-03-10 | 31.99 | $32.52 | 383500 |
| 2025-03-07 | 31.93 | $32.67 | 325000 |
| 2025-03-06 | 31.85 | $32.46 | 275640 |
| 2025-03-05 | 31.79 | $31.66 | 393200 |
| 2025-03-04 | 31.80 | $30.99 | 259200 |
| 2025-03-03 | 31.89 | $30.95 | 382900 |
| 2025-02-28 | 31.99 | $31.48 | 526624 |
| 2025-02-27 | 32.04 | $30.72 | 354634 |
| 2025-02-26 | 32.18 | $31.44 | 470200 |
| 2025-02-25 | 32.26 | $31.32 | 693800 |
| 2025-02-24 | 32.36 | $32.48 | 337600 |
| 2025-02-21 | 32.35 | $32.05 | 272827 |
| 2025-02-20 | 32.38 | $32.02 | 200000 |
| 2025-02-19 | 32.41 | $32.34 | 214915 |
| 2025-02-18 | 32.42 | $32.84 | 187600 |
| 2025-02-14 | 32.38 | $33.25 | 296100 |
| 2025-02-13 | 32.29 | $33.51 | 204331 |
| 2025-02-12 | 32.16 | $32.90 | 229000 |
| 2025-02-11 | 32.08 | $33.63 | 202800 |
| 2025-02-10 | 31.92 | $32.85 | 267200 |
| 2025-02-07 | 31.82 | $32.86 | 467800 |
| 2025-02-06 | 31.71 | $34.19 | 697600 |
| 2025-02-05 | 31.45 | $31.69 | 361900 |
| 2025-02-04 | 31.42 | $31.36 | 278400 |
| 2025-02-03 | 31.43 | $31.08 | 213535 |
| 2025-01-31 | 31.47 | $31.19 | 222000 |
| 2025-01-30 | 31.49 | $31.44 | 128300 |
| 2025-01-29 | 31.50 | $31.28 | 170900 |
| 2025-01-28 | 31.52 | $31.25 | 180000 |
| 2025-01-27 | 31.55 | $31.41 | 217800 |
| 2025-01-24 | 31.57 | $30.96 | 144200 |
| 2025-01-23 | 31.63 | $31.21 | 178500 |
| 2025-01-22 | 31.67 | $30.74 | 230900 |
| 2025-01-21 | 31.77 | $31.43 | 209746 |
| 2025-01-17 | 31.81 | $30.69 | 160200 |
| 2025-01-16 | 31.93 | $30.82 | 213000 |
| 2025-01-15 | 32.04 | $30.49 | 206116 |
| 2025-01-14 | 32.21 | $30.42 | 375200 |
| 2025-01-13 | 32.40 | $30.80 | 315700 |
| 2025-01-10 | 32.56 | $29.86 | 266501 |
| 2025-01-08 | 32.85 | $30.63 | 337200 |
| 2025-01-07 | 33.08 | $30.45 | 463038 |
| 2025-01-06 | 33.36 | $31.97 | 199200 |
| 2025-01-03 | 33.50 | $32.51 | 207500 |
| 2025-01-02 | 33.61 | $32.49 | 196724 |
| 2024-12-31 | 33.73 | $33.05 | 169200 |
| 2024-12-30 | 33.80 | $32.90 | 147942 |
| 2024-12-27 | 33.89 | $33.30 | 250700 |
| 2024-12-26 | 33.95 | $33.36 | 160400 |
| 2024-12-24 | 34.02 | $33.54 | 102300 |
| 2024-12-23 | 34.07 | $33.34 | 248300 |
| 2024-12-20 | 34.14 | $33.82 | 1.5M |
| 2024-12-19 | 34.18 | $34.20 | 330012 |
| 2024-12-18 | 34.17 | $35.06 | 509953 |
| 2024-12-17 | 34.08 | $36.73 | 560200 |
| 2024-12-16 | 33.80 | $34.64 | 354800 |
| 2024-12-13 | 33.71 | $34.72 | 197200 |
| 2024-12-12 | 33.61 | $33.99 | 242619 |
| 2024-12-11 | 33.57 | $34.52 | 355740 |
| 2024-12-10 | 33.47 | $34.96 | 367600 |
| 2024-12-09 | 33.31 | $34.96 | 486400 |
| 2024-12-06 | 33.14 | $34.20 | 206600 |
| 2024-12-05 | 33.03 | $34.66 | 248813 |
| 2024-12-04 | 32.85 | $34.77 | 191341 |
| 2024-12-03 | 32.65 | $34.28 | 219100 |
| 2024-12-02 | 32.48 | $34.74 | 291645 |
| 2024-11-29 | 32.24 | $33.79 | 217700 |
| 2024-11-27 | 32.08 | $34.13 | 261134 |
| 2024-11-26 | 31.87 | $33.76 | 476938 |
| 2024-11-25 | 31.67 | $33.22 | 290400 |
| 2024-11-22 | 31.50 | $33.18 | 307304 |
| 2024-11-21 | 31.33 | $32.89 | 250200 |
| 2024-11-20 | 31.16 | $32.04 | 194800 |
| 2024-11-19 | 31.07 | $31.44 | 253101 |
| 2024-11-18 | 31.03 | $31.76 | 251300 |
| 2024-11-15 | 30.95 | $31.63 | 222744 |
| 2024-11-14 | 30.88 | $31.54 | 211900 |
| 2024-11-13 | 30.81 | $31.62 | 251933 |
| 2024-11-12 | 30.73 | $32.22 | 248100 |
| 2024-11-11 | 30.57 | $32.62 | 204400 |
| 2024-11-08 | 30.36 | $31.75 | 316442 |
| 2024-11-07 | 30.21 | $31.60 | 335400 |
| 2024-11-06 | 30.06 | $32.07 | 545648 |
| 2024-11-05 | 29.85 | $31.07 | 303300 |
| 2024-11-04 | 29.72 | $30.03 | 256300 |
| 2024-11-01 | 29.69 | $29.68 | 359800 |
| 2024-10-31 | 29.69 | $29.14 | 440535 |
| 2024-10-30 | 29.75 | $29.31 | 351641 |
| 2024-10-29 | 29.80 | $29.76 | 184700 |
| 2024-10-28 | 29.80 | $29.51 | 170000 |
| 2024-10-25 | 29.83 | $28.98 | 158800 |
| 2024-10-24 | 29.92 | $29.04 | 233300 |
| 2024-10-23 | 30.01 | $28.90 | 208131 |
| 2024-10-22 | 30.13 | $28.81 | 206100 |
| 2024-10-21 | 30.27 | $29.06 | 339933 |
| 2024-10-18 | 30.40 | $30.20 | 224300 |
| 2024-10-17 | 30.42 | $30.31 | 239237 |
| 2024-10-16 | 30.43 | $30.75 | 358000 |
| 2024-10-15 | 30.40 | $29.95 | 383400 |
| 2024-10-14 | 30.44 | $30.05 | 272449 |
| 2024-10-11 | 30.48 | $29.43 | 277500 |
| 2024-10-10 | 30.59 | $28.56 | 372000 |
| 2024-10-09 | 30.81 | $28.54 | 449227 |
| 2024-10-08 | 31.05 | $28.68 | 458225 |
| 2024-10-07 | 31.30 | $28.13 | 272937 |
| 2024-10-04 | 31.63 | $29.06 | 240310 |
| 2024-10-03 | 31.90 | $29.22 | 207035 |
| 2024-10-02 | 32.18 | $30.04 | 277000 |
| 2024-10-01 | 32.41 | $30.88 | 456400 |
| 2024-09-30 | 32.57 | $31.40 | 546030 |
| 2024-09-27 | 32.69 | $31.77 | 245248 |
| 2024-09-26 | 32.79 | $31.91 | 211100 |
| 2024-09-25 | 32.88 | $31.72 | 288014 |
| 2024-09-24 | 33.00 | $32.18 | 249736 |
| 2024-09-23 | 33.09 | $32.68 | 333335 |
| 2024-09-20 | 33.13 | $32.83 | 1.5M |
| 2024-09-19 | 33.17 | $33.16 | 369210 |
| 2024-09-18 | 33.17 | $33.05 | 579300 |
| 2024-09-17 | 33.18 | $32.64 | 416000 |
| 2024-09-16 | 33.24 | $33.09 | 416931 |
| 2024-09-13 | 33.25 | $33.07 | 327727 |
| 2024-09-12 | 33.27 | $32.26 | 362300 |
| 2024-09-11 | 33.38 | $31.95 | 254438 |
| 2024-09-10 | 33.53 | $32.10 | 189512 |
| 2024-09-09 | 33.68 | $32.70 | 397200 |
| 2024-09-06 | 33.78 | $33.31 | 205947 |
| 2024-09-05 | 33.83 | $33.48 | 156449 |
| 2024-09-04 | 33.87 | $33.70 | 253800 |
| 2024-09-03 | 33.89 | $33.94 | 208644 |
| 2024-08-30 | 33.88 | $34.20 | 253000 |
| 2024-08-29 | 33.85 | $34.20 | 118300 |
| 2024-08-28 | 33.81 | $34.02 | 149604 |
| 2024-08-27 | 33.79 | $34.36 | 319800 |
| 2024-08-26 | 33.73 | $34.70 | 325800 |
| 2024-08-23 | 33.62 | $34.26 | 175754 |
| 2024-08-22 | 33.56 | $33.43 | 257614 |
| 2024-08-21 | 33.57 | $33.76 | 138052 |
| 2024-08-20 | 33.55 | $33.49 | 168900 |
| 2024-08-19 | 33.56 | $34.06 | 276936 |
| 2024-08-16 | 33.50 | $33.54 | 208118 |
| 2024-08-15 | 33.50 | $33.96 | 308826 |
| 2024-08-14 | 33.45 | $32.82 | 204311 |
| 2024-08-13 | 33.52 | $33.16 | 258244 |
| 2024-08-12 | 33.55 | $33.25 | 464700 |
| 2024-08-09 | 33.59 | $33.54 | 558100 |
| 2024-08-08 | 33.59 | $34.58 | 524400 |
| 2024-08-07 | 33.49 | $32.70 | 312000 |
| 2024-08-06 | 33.57 | $33.07 | 365300 |
| 2024-08-05 | 33.62 | $32.38 | 416824 |
| 2024-08-02 | 33.75 | $33.68 | 200900 |
| 2024-08-01 | 33.76 | $34.13 | 287100 |
| 2024-07-31 | 33.72 | $34.36 | 262945 |
| 2024-07-30 | 33.65 | $34.32 | 349320 |
| 2024-07-29 | 33.58 | $33.90 | 252848 |
| 2024-07-26 | 33.55 | $34.04 | 285900 |
| 2024-07-25 | 33.50 | $33.51 | 251421 |
| 2024-07-24 | 33.50 | $33.25 | 238300 |
| 2024-07-23 | 33.52 | $33.12 | 265344 |
| 2024-07-22 | 33.56 | $33.88 | 177464 |
| 2024-07-19 | 33.53 | $33.66 | 202248 |
| 2024-07-18 | 33.52 | $33.94 | 223766 |
| 2024-07-17 | 33.47 | $34.95 | 246914 |
| 2024-07-16 | 33.32 | $34.24 | 460923 |
| 2024-07-15 | 33.22 | $32.68 | 652805 |
| 2024-07-12 | 33.28 | $32.84 | 332089 |
| 2024-07-11 | 33.32 | $32.78 | 305309 |
| 2024-07-10 | 33.38 | $32.13 | 217653 |
| 2024-07-09 | 33.51 | $31.57 | 310345 |
| 2024-07-08 | 33.72 | $32.25 | 282162 |
| 2024-07-05 | 33.87 | $32.20 | 246977 |
| 2024-07-03 | 34.05 | $33.05 | 109414 |
| 2024-07-02 | 34.15 | $33.23 | 201625 |
| 2024-07-01 | 34.25 | $33.38 | 270676 |
| 2024-06-28 | 34.34 | $33.03 | 742402 |
| 2024-06-27 | 34.48 | $32.64 | 226335 |
| 2024-06-26 | 34.67 | $32.92 | 238930 |
| 2024-06-25 | 34.85 | $33.48 | 250202 |
| 2024-06-24 | 35.00 | $33.33 | 361253 |
| 2024-06-21 | 35.18 | $33.64 | 827457 |
| 2024-06-20 | 35.34 | $33.02 | 300445 |
| 2024-06-18 | 35.58 | $33.17 | 301138 |
| 2024-06-17 | 35.83 | $32.82 | 240589 |
| 2024-06-14 | 36.15 | $32.57 | 334707 |
| 2024-06-13 | 36.53 | $33.90 | 276977 |
| 2024-06-12 | 36.81 | $34.51 | 262363 |
| 2024-06-11 | 37.05 | $34.85 | 369136 |
| 2024-06-10 | 37.28 | $34.97 | 337698 |
| 2024-06-07 | 37.52 | $35.95 | 200801 |
| 2024-06-06 | 37.69 | $36.44 | 238510 |
| 2024-06-05 | 37.82 | $36.42 | 275044 |
| 2024-06-04 | 37.97 | $36.16 | 212085 |
| 2024-06-03 | 38.16 | $36.78 | 150813 |
| 2024-05-31 | 38.30 | $37.35 | 317401 |
| 2024-05-30 | 38.40 | $37.32 | 708316 |
| 2024-05-29 | 38.51 | $38.23 | 138537 |
| 2024-05-28 | 38.54 | $38.98 | 203479 |
| 2024-05-24 | 38.50 | $39.09 | 169276 |
| 2024-05-23 | 38.44 | $39.09 | 364697 |
| 2024-05-22 | 38.37 | $39.76 | 201193 |
| 2024-05-21 | 38.22 | $40.00 | 171139 |
| 2024-05-20 | 38.03 | $39.90 | 175919 |
| 2024-05-17 | 37.84 | $39.73 | 375664 |
| 2024-05-16 | 37.64 | $39.60 | 208865 |
| 2024-05-15 | 37.43 | $40.84 | 193181 |
| 2024-05-14 | 37.07 | $40.05 | 279883 |
| 2024-05-13 | 36.76 | $40.08 | 321895 |
| 2024-05-10 | 36.41 | $40.23 | 270900 |
| 2024-05-09 | 36.00 | $39.99 | 355319 |
| 2024-05-08 | 35.58 | $35.94 | 138008 |
| 2024-05-07 | 35.55 | $35.86 | 186021 |
| 2024-05-06 | 35.51 | $35.94 | 161638 |
| 2024-05-03 | 35.47 | $36.31 | 178022 |
| 2024-05-02 | 35.38 | $35.89 | 139843 |
| 2024-05-01 | 35.33 | $35.68 | 154606 |
| 2024-04-30 | 35.29 | $35.43 | 165970 |
| 2024-04-29 | 35.28 | $35.52 | 104771 |
| 2024-04-26 | 35.25 | $35.54 | 128084 |
| 2024-04-25 | 35.22 | $35.16 | 265424 |
| 2024-04-24 | 35.22 | $36.15 | 203758 |
| 2024-04-23 | 35.13 | $36.18 | 343338 |
| 2024-04-22 | 35.02 | $34.71 | 171358 |
| 2024-04-19 | 35.05 | $34.52 | 176432 |
| 2024-04-18 | 35.10 | $33.88 | 175984 |
| 2024-04-17 | 35.23 | $33.97 | 147925 |
| 2024-04-16 | 35.37 | $33.98 | 126719 |
| 2024-04-15 | 35.51 | $34.18 | 169352 |
| 2024-04-12 | 35.65 | $34.32 | 143305 |
| 2024-04-11 | 35.79 | $34.72 | 155203 |
| 2024-04-10 | 35.91 | $34.34 | 166686 |
| 2024-04-09 | 36.07 | $35.63 | 140403 |
| 2024-04-08 | 36.12 | $35.61 | 95325 |
| 2024-04-05 | 36.17 | $35.52 | 149537 |
| 2024-04-04 | 36.24 | $35.49 | 301564 |
| 2024-04-03 | 36.32 | $35.30 | 151398 |
| 2024-04-02 | 36.42 | $35.30 | 262038 |
| 2024-04-01 | 36.54 | $36.36 | 147220 |
| 2024-03-28 | 36.56 | $36.92 | 221716 |
| 2024-03-27 | 36.52 | $36.90 | 161098 |
| 2024-03-26 | 36.48 | $36.00 | 240507 |
| 2024-03-25 | 36.54 | $36.72 | 129321 |
| 2024-03-22 | 36.52 | $36.92 | 151304 |
| 2024-03-21 | 36.47 | $37.37 | 226343 |
| 2024-03-20 | 36.38 | $37.05 | 196832 |
| 2024-03-19 | 36.31 | $36.32 | 185308 |
| 2024-03-18 | 36.31 | $36.23 | 271619 |
| 2024-03-15 | 36.32 | $36.14 | 681948 |
| 2024-03-14 | 36.33 | $36.47 | 270335 |
| 2024-03-13 | 36.32 | $37.38 | 207661 |
| 2024-03-12 | 36.21 | $36.72 | 215051 |
| 2024-03-11 | 36.16 | $35.59 | 179592 |
| 2024-03-08 | 36.21 | $35.53 | 270512 |
| 2024-03-07 | 36.29 | $35.83 | 222969 |
| 2024-03-06 | 36.34 | $35.43 | 185269 |
| 2024-03-05 | 36.43 | $36.01 | 257959 |
| 2024-03-04 | 36.47 | $37.22 | 226770 |
| 2024-03-01 | 36.40 | $37.58 | 250153 |
| 2024-02-29 | 36.27 | $37.69 | 341930 |
| 2024-02-28 | 36.12 | $37.51 | 234942 |
| 2024-02-27 | 35.98 | $37.37 | 262404 |
| 2024-02-26 | 35.83 | $37.02 | 288618 |
| 2024-02-23 | 35.70 | $37.14 | 255682 |
| 2024-02-22 | 35.55 | $36.78 | 440631 |
| 2024-02-21 | 35.42 | $36.65 | 460696 |
| 2024-02-20 | 35.29 | $37.06 | 309623 |
| 2024-02-16 | 35.11 | $36.75 | 371959 |
| 2024-02-15 | 34.94 | $37.25 | 504015 |
| 2024-02-14 | 34.69 | $37.21 | 514680 |
| 2024-02-13 | 34.43 | $36.58 | 455812 |
| 2024-02-12 | 34.20 | $38.11 | 436200 |
| 2024-02-09 | 33.79 | $35.90 | 521439 |
| 2024-02-08 | 33.57 | $34.65 | 502737 |
| 2024-02-07 | 33.45 | $32.97 | 136593 |
| 2024-02-06 | 33.50 | $33.25 | 172098 |
| 2024-02-05 | 33.53 | $32.56 | 195635 |
| 2024-02-02 | 33.63 | $32.97 | 158755 |
| 2024-02-01 | 33.70 | $33.46 | 173553 |
| 2024-01-31 | 33.73 | $33.02 | 250881 |
| 2024-01-30 | 33.80 | $33.80 | 172552 |
| 2024-01-29 | 33.80 | $34.43 | 244311 |
| 2024-01-26 | 33.74 | $33.92 | 160461 |
| 2024-01-25 | 33.72 | $33.70 | 234576 |
| 2024-01-24 | 33.72 | $33.02 | 230626 |
| 2024-01-23 | 33.79 | $33.67 | 215196 |
| 2024-01-22 | 33.81 | $33.88 | 364740 |
| 2024-01-19 | 33.80 | $33.38 | 148252 |
| 2024-01-18 | 33.84 | $33.28 | 147357 |
| 2024-01-17 | 33.90 | $33.18 | 167991 |
| 2024-01-16 | 33.98 | $33.26 | 250386 |
| 2024-01-12 | 34.05 | $33.27 | 253913 |
| 2024-01-11 | 34.13 | $33.38 | 324055 |
| 2024-01-10 | 34.21 | $33.97 | 189930 |
| 2024-01-09 | 34.24 | $34.10 | 129605 |
| 2024-01-08 | 34.25 | $34.45 | 169196 |
| 2024-01-05 | 34.23 | $34.52 | 234168 |
| 2024-01-04 | 34.20 | $35.16 | 452712 |
| 2024-01-03 | 34.10 | $35.60 | 766388 |
| 2024-01-02 | 33.95 | $35.73 | 203691 |
| 2023-12-29 | 33.76 | $35.23 | 262008 |
| 2023-12-28 | 33.60 | $35.52 | 207491 |
| 2023-12-27 | 33.40 | $35.83 | 201475 |
| 2023-12-26 | 33.15 | $35.71 | 157575 |
| 2023-12-22 | 32.88 | $34.82 | 331512 |
| 2023-12-21 | 32.67 | $34.82 | 181027 |
| 2023-12-20 | 32.45 | $34.29 | 336190 |
| 2023-12-19 | 32.25 | $34.42 | 349292 |
| 2023-12-18 | 32.02 | $33.51 | 277496 |
| 2023-12-15 | 31.87 | $33.66 | 1.6M |
| 2023-12-14 | 31.68 | $33.98 | 399681 |
| 2023-12-13 | 31.44 | $33.58 | 380082 |
| 2023-12-12 | 31.21 | $32.79 | 247383 |
| 2023-12-11 | 31.04 | $32.64 | 221565 |
| 2023-12-08 | 30.87 | $31.98 | 183267 |
| 2023-12-07 | 30.76 | $32.19 | 186311 |
| 2023-12-06 | 30.61 | $31.34 | 163276 |
| 2023-12-05 | 30.53 | $31.16 | 250166 |
| 2023-12-04 | 30.46 | $31.07 | 314613 |
| 2023-12-01 | 30.40 | $29.95 | 241358 |
| 2023-11-30 | 30.45 | $29.02 | 227007 |
| 2023-11-29 | 30.60 | $28.37 | 237591 |
| 2023-11-28 | 30.83 | $29.02 | 191122 |
| 2023-11-27 | 31.02 | $28.81 | 176225 |
| 2023-11-24 | 31.26 | $28.89 | 83935 |
| 2023-11-22 | 31.51 | $28.70 | 160705 |
| 2023-11-21 | 31.80 | $28.66 | 538952 |
| 2023-11-20 | 32.13 | $32.08 | 140182 |
| 2023-11-17 | 32.14 | $32.18 | 237548 |
| 2023-11-16 | 32.13 | $32.56 | 137908 |
| 2023-11-15 | 32.09 | $32.94 | 121690 |
| 2023-11-14 | 32.00 | $32.90 | 176251 |
| 2023-11-13 | 31.90 | $31.40 | 181187 |
| 2023-11-10 | 31.96 | $31.36 | 388370 |
| 2023-11-09 | 32.02 | $31.57 | 148316 |
| 2023-11-08 | 32.07 | $32.22 | 90611 |
| 2023-11-07 | 32.05 | $32.78 | 111026 |
| 2023-11-06 | 31.97 | $32.86 | 192346 |
| 2023-11-03 | 31.88 | $32.53 | 210340 |
| 2023-11-02 | 31.81 | $32.09 | 204993 |
| 2023-11-01 | 31.78 | $31.54 | 167943 |
| 2023-10-31 | 31.81 | $31.75 | 178225 |
| 2023-10-30 | 31.82 | $31.50 | 209873 |
| 2023-10-27 | 31.85 | $30.82 | 141021 |
| 2023-10-26 | 31.96 | $31.57 | 109058 |
| 2023-10-25 | 32.00 | $31.66 | 146371 |
| 2023-10-24 | 32.03 | $31.66 | 187595 |
| 2023-10-23 | 32.07 | $31.81 | 172677 |
| 2023-10-20 | 32.10 | $31.87 | 210615 |
| 2023-10-19 | 32.13 | $32.26 | 174150 |
| 2023-10-18 | 32.11 | $32.54 | 116808 |
| 2023-10-17 | 32.07 | $32.65 | 214211 |
| 2023-10-16 | 32.00 | $32.19 | 143887 |
| 2023-10-13 | 31.98 | $31.65 | 117776 |
| 2023-10-12 | 32.02 | $31.33 | 264917 |
| 2023-10-11 | 32.09 | $31.38 | 126017 |
| 2023-10-10 | 32.17 | $31.54 | 130603 |
| 2023-10-09 | 32.23 | $31.56 | 103150 |
| 2023-10-06 | 32.30 | $31.63 | 166503 |
| 2023-10-05 | 32.38 | $31.46 | 226601 |
| 2023-10-04 | 32.47 | $31.82 | 209395 |
| 2023-10-03 | 32.54 | $31.59 | 143183 |
| 2023-10-02 | 32.64 | $31.70 | 208767 |
| 2023-09-29 | 32.74 | $32.07 | 177726 |
| 2023-09-28 | 32.81 | $32.60 | 271591 |
| 2023-09-27 | 32.83 | $32.88 | 145643 |
| 2023-09-26 | 32.83 | $32.47 | 223625 |
| 2023-09-25 | 32.86 | $33.34 | 196357 |
| 2023-09-22 | 32.81 | $33.80 | 231930 |
| 2023-09-21 | 32.71 | $34.02 | 306017 |
| 2023-09-20 | 32.57 | $33.94 | 184538 |
| 2023-09-19 | 32.43 | $33.79 | 231118 |
| 2023-09-18 | 32.29 | $33.73 | 213415 |
| 2023-09-15 | 32.13 | $33.71 | 1.4M |
| 2023-09-14 | 31.97 | $31.70 | 226736 |
| 2023-09-13 | 32.00 | $31.07 | 161362 |
| 2023-09-12 | 32.09 | $31.02 | 182515 |
| 2023-09-11 | 32.21 | $31.29 | 151995 |
| 2023-09-08 | 32.30 | $31.56 | 189120 |
| 2023-09-07 | 32.38 | $31.56 | 218063 |
| 2023-09-06 | 32.47 | $31.14 | 168638 |
| 2023-09-05 | 32.61 | $31.41 | 223170 |
| 2023-09-01 | 32.73 | $32.81 | 103703 |
| 2023-08-31 | 32.73 | $32.64 | 170527 |
| 2023-08-30 | 32.74 | $33.31 | 131187 |
| 2023-08-29 | 32.68 | $33.10 | 148068 |
| 2023-08-28 | 32.63 | $32.78 | 132438 |
| 2023-08-25 | 32.62 | $32.78 | 195300 |
| 2023-08-24 | 32.60 | $32.61 | 149892 |
| 2023-08-23 | 32.60 | $33.03 | 113906 |
| 2023-08-22 | 32.55 | $32.82 | 80360 |
| 2023-08-21 | 32.52 | $32.58 | 137623 |
| 2023-08-18 | 32.52 | $32.82 | 147025 |
| 2023-08-17 | 32.49 | $32.81 | 148516 |
| 2023-08-16 | 32.45 | $33.27 | 114228 |
| 2023-08-15 | 32.36 | $33.49 | 152235 |
| 2023-08-14 | 32.25 | $33.45 | 188615 |
| 2023-08-11 | 32.12 | $33.80 | 99838 |
| 2023-08-10 | 31.94 | $33.73 | 123551 |
| 2023-08-09 | 31.75 | $34.41 | 277138 |
| 2023-08-08 | 31.48 | $34.36 | 171061 |
| 2023-08-07 | 31.17 | $34.25 | 302298 |
| 2023-08-04 | 30.85 | $34.00 | 427228 |
| 2023-08-03 | 30.52 | $34.42 | 801226 |
| 2023-08-02 | 30.10 | $30.34 | 233551 |
| 2023-08-01 | 30.08 | $30.37 | 89187 |
| 2023-07-31 | 30.05 | $30.58 | 134396 |
| 2023-07-28 | 29.99 | $30.42 | 118721 |
| 2023-07-27 | 29.95 | $30.56 | 112296 |
| 2023-07-26 | 29.88 | $31.25 | 113575 |
| 2023-07-25 | 29.74 | $30.70 | 133365 |
| 2023-07-24 | 29.64 | $30.65 | 89336 |
| 2023-07-21 | 29.53 | $30.46 | 151716 |
| 2023-07-20 | 29.44 | $30.29 | 129612 |
| 2023-07-19 | 29.35 | $30.62 | 235048 |
| 2023-07-18 | 29.21 | $30.38 | 151117 |
| 2023-07-17 | 29.09 | $30.02 | 196825 |
| 2023-07-14 | 28.99 | $29.73 | 198967 |
| 2023-07-13 | 28.91 | $29.51 | 116342 |
| 2023-07-12 | 28.85 | $29.43 | 162337 |
| 2023-07-11 | 28.79 | $29.14 | 113800 |
| 2023-07-10 | 28.75 | $28.98 | 160775 |
| 2023-07-07 | 28.73 | $28.57 | 144021 |
| 2023-07-06 | 28.74 | $28.38 | 144730 |
| 2023-07-05 | 28.78 | $28.83 | 170507 |
| 2023-07-03 | 28.78 | $29.25 | 117175 |
| 2023-06-30 | 28.73 | $29.17 | 288408 |
| 2023-06-29 | 28.68 | $28.86 | 218631 |
| 2023-06-28 | 28.66 | $28.70 | 250125 |
| 2023-06-27 | 28.66 | $28.85 | 143140 |
| 2023-06-26 | 28.64 | $28.41 | 430365 |
| 2023-06-23 | 28.66 | $28.38 | 741620 |
| 2023-06-22 | 28.69 | $28.94 | 195958 |
| 2023-06-21 | 28.66 | $28.93 | 194050 |
| 2023-06-20 | 28.64 | $28.99 | 193635 |
| 2023-06-16 | 28.60 | $29.16 | 701905 |
| 2023-06-15 | 28.54 | $29.07 | 372722 |
| 2023-06-14 | 28.48 | $28.74 | 279405 |
| 2023-06-13 | 28.46 | $29.06 | 191080 |
| 2023-06-12 | 28.39 | $28.87 | 189681 |
| 2023-06-09 | 28.34 | $28.45 | 184780 |
| 2023-06-08 | 28.33 | $29.10 | 246353 |
| 2023-06-07 | 28.25 | $29.16 | 941823 |
| 2023-06-06 | 28.15 | $28.06 | 345292 |
| 2023-06-05 | 28.16 | $27.82 | 230948 |
| 2023-06-02 | 28.20 | $28.49 | 369205 |
| 2023-06-01 | 28.17 | $27.91 | 355313 |
| 2023-05-31 | 28.20 | $27.48 | 484075 |
| 2023-05-30 | 28.27 | $27.74 | 255657 |
| 2023-05-26 | 28.33 | $27.89 | 364725 |
| 2023-05-25 | 28.37 | $27.20 | 191028 |
| 2023-05-24 | 28.50 | $27.62 | 189878 |
| 2023-05-23 | 28.59 | $28.07 | 573373 |
| 2023-05-22 | 28.65 | $28.12 | 328887 |
| 2023-05-19 | 28.70 | $28.30 | 412643 |
| 2023-05-18 | 28.74 | $28.50 | 212885 |
| 2023-05-17 | 28.77 | $28.56 | 273265 |
| 2023-05-16 | 28.79 | $27.94 | 172051 |
| 2023-05-15 | 28.88 | $28.28 | 205516 |
| 2023-05-12 | 28.94 | $28.24 | 283588 |
| 2023-05-11 | 29.02 | $28.96 | 129558 |
| 2023-05-10 | 29.02 | $28.70 | 166657 |
| 2023-05-09 | 29.06 | $28.53 | 225812 |
| 2023-05-08 | 29.11 | $29.05 | 189966 |
| 2023-05-05 | 29.12 | $29.81 | 197236 |
| 2023-05-04 | 29.05 | $29.76 | 323817 |
| 2023-05-03 | 28.97 | $27.87 | 287228 |
| 2023-05-02 | 29.09 | $27.92 | 217690 |
| 2023-05-01 | 29.21 | $28.18 | 98661 |
| 2023-04-28 | 29.32 | $28.26 | 138711 |
| 2023-04-27 | 29.43 | $28.01 | 136767 |
| 2023-04-26 | 29.58 | $27.73 | 185531 |
| 2023-04-25 | 29.77 | $28.21 | 117285 |
| 2023-04-24 | 29.94 | $28.79 | 144325 |
| 2023-04-21 | 30.06 | $28.30 | 195876 |
| 2023-04-20 | 30.25 | $28.69 | 218988 |
| 2023-04-19 | 30.41 | $28.28 | 449178 |
| 2023-04-18 | 30.63 | $30.45 | 81556 |
| 2023-04-17 | 30.65 | $30.79 | 77035 |
| 2023-04-14 | 30.64 | $30.22 | 120432 |
| 2023-04-13 | 30.68 | $30.55 | 96170 |
| 2023-04-12 | 30.70 | $30.47 | 123882 |
| 2023-04-11 | 30.72 | $31.02 | 105982 |
| 2023-04-10 | 30.69 | $30.89 | 226397 |
| 2023-04-06 | 30.67 | $30.71 | 77705 |
| 2023-04-05 | 30.66 | $30.78 | 95252 |
| 2023-04-04 | 30.65 | $31.06 | 126588 |
| 2023-04-03 | 30.61 | $31.62 | 197728 |
| 2023-03-31 | 30.50 | $31.26 | 226582 |
| 2023-03-30 | 30.42 | $30.70 | 88773 |
| 2023-03-29 | 30.39 | $30.70 | 130296 |
| 2023-03-28 | 30.36 | $30.53 | 146801 |
| 2023-03-27 | 30.34 | $30.45 | 150467 |
| 2023-03-24 | 30.33 | $30.14 | 166866 |
| 2023-03-23 | 30.35 | $29.70 | 220842 |
| 2023-03-22 | 30.42 | $30.07 | 221335 |
| 2023-03-21 | 30.45 | $30.44 | 194535 |
| 2023-03-20 | 30.45 | $30.20 | 223518 |
| 2023-03-17 | 30.48 | $29.74 | 768558 |
| 2023-03-16 | 30.56 | $30.66 | 174730 |
| 2023-03-15 | 30.55 | $30.05 | 195476 |
| 2023-03-14 | 30.60 | $29.86 | 178068 |
| 2023-03-13 | 30.68 | $29.56 | 196597 |
| 2023-03-10 | 30.80 | $29.83 | 183923 |
| 2023-03-09 | 30.90 | $30.19 | 217290 |
| 2023-03-08 | 30.97 | $30.12 | 145056 |
| 2023-03-07 | 31.06 | $29.96 | 178357 |
| 2023-03-06 | 31.18 | $30.03 | 299395 |
| 2023-03-03 | 31.30 | $30.76 | 110975 |
| 2023-03-02 | 31.35 | $30.79 | 99617 |
| 2023-03-01 | 31.41 | $30.51 | 115122 |
| 2023-02-28 | 31.51 | $30.74 | 249266 |
| 2023-02-27 | 31.59 | $30.49 | 142542 |
| 2023-02-24 | 31.70 | $30.78 | 157898 |
| 2023-02-23 | 31.80 | $31.05 | 207516 |
| 2023-02-22 | 31.88 | $31.57 | 246212 |
| 2023-02-21 | 31.91 | $31.68 | 201720 |
| 2023-02-17 | 31.94 | $32.68 | 184106 |
| 2023-02-16 | 31.86 | $32.03 | 354878 |
| 2023-02-15 | 31.84 | $32.29 | 157546 |
| 2023-02-14 | 31.80 | $32.14 | 168005 |
| 2023-02-13 | 31.76 | $32.83 | 117090 |
| 2023-02-10 | 31.65 | $32.52 | 156580 |
| 2023-02-09 | 31.55 | $32.60 | 158673 |
| 2023-02-08 | 31.44 | $33.15 | 215432 |
| 2023-02-07 | 31.27 | $32.66 | 376037 |
| 2023-02-06 | 31.12 | $32.52 | 243430 |
| 2023-02-03 | 30.97 | $33.06 | 288523 |
| 2023-02-02 | 30.75 | $32.48 | 389988 |
| 2023-02-01 | 30.57 | $31.94 | 368616 |
| 2023-01-31 | 30.42 | $31.70 | 302065 |
| 2023-01-30 | 30.29 | $30.78 | 175638 |
| 2023-01-27 | 30.24 | $31.14 | 93785 |
| 2023-01-26 | 30.14 | $30.89 | 115922 |
| 2023-01-25 | 30.06 | $31.10 | 95881 |
| 2023-01-24 | 29.96 | $31.00 | 86716 |
| 2023-01-23 | 29.85 | $31.40 | 293781 |
| 2023-01-20 | 29.68 | $30.98 | 147223 |
| 2023-01-19 | 29.55 | $30.40 | 133276 |
| 2023-01-18 | 29.46 | $30.40 | 169688 |
| 2023-01-17 | 29.36 | $30.60 | 164191 |
| 2023-01-13 | 29.23 | $30.67 | 166670 |
| 2023-01-12 | 29.07 | $30.03 | 381452 |
| 2023-01-11 | 28.97 | $29.84 | 322403 |
| 2023-01-10 | 28.88 | $29.18 | 325343 |
| 2023-01-09 | 28.85 | $28.56 | 214396 |
| 2023-01-06 | 28.88 | $28.62 | 276573 |
| 2023-01-05 | 28.91 | $27.70 | 163778 |
| 2023-01-04 | 29.04 | $27.92 | 212315 |
| 2023-01-03 | 29.15 | $28.18 | 402702 |
| 2022-12-30 | 29.26 | $28.64 | 147221 |
| 2022-12-29 | 29.32 | $28.90 | 129333 |
| 2022-12-28 | 29.36 | $28.29 | 134975 |
| 2022-12-27 | 29.48 | $28.98 | 119498 |
| 2022-12-23 | 29.53 | $28.94 | 138133 |
| 2022-12-22 | 29.59 | $28.88 | 131876 |
| 2022-12-21 | 29.67 | $28.96 | 180252 |
| 2022-12-20 | 29.74 | $28.46 | 187561 |
| 2022-12-19 | 29.88 | $28.57 | 277938 |
| 2022-12-16 | 30.01 | $27.86 | 1.3M |
| 2022-12-15 | 30.24 | $27.98 | 236275 |
| 2022-12-14 | 30.48 | $28.84 | 221957 |
| 2022-12-13 | 30.65 | $29.33 | 185681 |
| 2022-12-12 | 30.79 | $29.95 | 182081 |
| 2022-12-09 | 30.88 | $29.81 | 146217 |
| 2022-12-08 | 30.99 | $29.91 | 171502 |
| 2022-12-07 | 31.10 | $29.64 | 171105 |
| 2022-12-06 | 31.26 | $30.47 | 150333 |
| 2022-12-05 | 31.34 | $31.01 | 215068 |
| 2022-12-02 | 31.37 | $31.55 | 155112 |
| 2022-12-01 | 31.36 | $30.62 | 145373 |
| 2022-11-30 | 31.43 | $31.26 | 184632 |
| 2022-11-29 | 31.45 | $30.74 | 172275 |
| 2022-11-28 | 31.53 | $30.58 | 187296 |
| 2022-11-25 | 31.63 | $30.43 | 102425 |
| 2022-11-23 | 31.75 | $30.41 | 363907 |
| 2022-11-22 | 31.89 | $30.59 | 575220 |
| 2022-11-21 | 32.03 | $33.55 | 155057 |
| 2022-11-18 | 31.87 | $33.45 | 241215 |
| 2022-11-17 | 31.70 | $33.37 | 153195 |
| 2022-11-16 | 31.53 | $33.25 | 156252 |
| 2022-11-15 | 31.35 | $33.58 | 153578 |
| 2022-11-14 | 31.11 | $32.42 | 156305 |
| 2022-11-11 | 30.98 | $32.54 | 143645 |
| 2022-11-10 | 30.81 | $32.42 | 267668 |
| 2022-11-09 | 30.64 | $31.38 | 139893 |
| 2022-11-08 | 30.56 | $31.99 | 153350 |
| 2022-11-07 | 30.41 | $32.71 | 196222 |
| 2022-11-04 | 30.17 | $31.95 | 173493 |
| 2022-11-03 | 29.98 | $31.22 | 186741 |
| 2022-11-02 | 29.85 | $31.27 | 237293 |
| 2022-11-01 | 29.71 | $31.57 | 175255 |
| 2022-10-31 | 29.51 | $31.31 | 219297 |
| 2022-10-28 | 29.32 | $31.56 | 201573 |
| 2022-10-27 | 29.08 | $30.75 | 142376 |
| 2022-10-26 | 28.91 | $30.62 | 134897 |
| 2022-10-25 | 28.73 | $30.40 | 161411 |
| 2022-10-24 | 28.55 | $29.58 | 134867 |
| 2022-10-21 | 28.44 | $29.13 | 168112 |
| 2022-10-20 | 28.37 | $28.21 | 137795 |
| 2022-10-19 | 28.39 | $28.72 | 127476 |
| 2022-10-18 | 28.35 | $29.22 | 154945 |
| 2022-10-17 | 28.26 | $28.87 | 212286 |
| 2022-10-14 | 28.20 | $27.98 | 141596 |
| 2022-10-13 | 28.22 | $27.96 | 293888 |
| 2022-10-12 | 28.25 | $27.87 | 127068 |
| 2022-10-11 | 28.29 | $28.15 | 233441 |
| 2022-10-10 | 28.31 | $27.91 | 146908 |
| 2022-10-07 | 28.35 | $27.48 | 183062 |
| 2022-10-06 | 28.44 | $27.66 | 121067 |
| 2022-10-05 | 28.52 | $27.85 | 154637 |
| 2022-10-04 | 28.59 | $28.56 | 209335 |
| 2022-10-03 | 28.59 | $27.40 | 275353 |
| 2022-09-30 | 28.72 | $27.33 | 368637 |
| 2022-09-29 | 28.87 | $27.27 | 175933 |
| 2022-09-28 | 29.03 | $27.86 | 174570 |
| 2022-09-27 | 29.16 | $27.52 | 195210 |
| 2022-09-26 | 29.33 | $28.43 | 224842 |
| 2022-09-23 | 29.43 | $28.41 | 172051 |
| 2022-09-22 | 29.53 | $28.57 | 232285 |
| 2022-09-21 | 29.63 | $28.51 | 206703 |
| 2022-09-20 | 29.75 | $28.54 | 225131 |
| 2022-09-19 | 29.88 | $28.59 | 235978 |
| 2022-09-16 | 30.02 | $28.17 | 620852 |
| 2022-09-15 | 30.21 | $27.90 | 220237 |
| 2022-09-14 | 30.45 | $28.34 | 190248 |
| 2022-09-13 | 30.67 | $28.52 | 192625 |
| 2022-09-12 | 30.90 | $30.01 | 201076 |
| 2022-09-09 | 31.00 | $29.61 | 142767 |
| 2022-09-08 | 31.14 | $29.13 | 159562 |
| 2022-09-07 | 31.35 | $29.56 | 197440 |
| 2022-09-06 | 31.54 | $28.74 | 265296 |
| 2022-09-02 | 31.84 | $29.03 | 171121 |
| 2022-09-01 | 32.13 | $30.02 | 228251 |
| 2022-08-31 | 32.35 | $30.21 | 180967 |
| 2022-08-30 | 32.58 | $30.98 | 176291 |
| 2022-08-29 | 32.75 | $31.70 | 186441 |
| 2022-08-26 | 32.86 | $32.07 | 189050 |
| 2022-08-25 | 32.94 | $32.83 | 210906 |
| 2022-08-24 | 32.95 | $32.12 | 126995 |
| 2022-08-23 | 33.04 | $32.10 | 158213 |
| 2022-08-22 | 33.14 | $32.08 | 147115 |
| 2022-08-19 | 33.25 | $33.02 | 128718 |
| 2022-08-18 | 33.28 | $33.82 | 185332 |
| 2022-08-17 | 33.22 | $33.66 | 147892 |
| 2022-08-16 | 33.17 | $34.15 | 135308 |
| 2022-08-15 | 33.07 | $33.94 | 160842 |
| 2022-08-12 | 32.98 | $33.90 | 151750 |
| 2022-08-11 | 32.88 | $33.32 | 93243 |
| 2022-08-10 | 32.84 | $33.01 | 186163 |
| 2022-08-09 | 32.82 | $32.50 | 192656 |
| 2022-08-08 | 32.85 | $33.75 | 251623 |
| 2022-08-05 | 32.76 | $33.21 | 268755 |
| 2022-08-04 | 32.71 | $32.95 | 287256 |
| 2022-08-03 | 32.69 | $32.42 | 266905 |
| 2022-08-02 | 32.71 | $32.72 | 147828 |
| 2022-08-01 | 32.71 | $33.14 | 157780 |
| 2022-07-29 | 32.67 | $32.64 | 196616 |
| 2022-07-28 | 32.67 | $33.21 | 148281 |
| 2022-07-27 | 32.61 | $32.75 | 180037 |
| 2022-07-26 | 32.60 | $32.50 | 105028 |
| 2022-07-25 | 32.61 | $32.84 | 105213 |
| 2022-07-22 | 32.59 | $32.81 | 133472 |
| 2022-07-21 | 32.56 | $32.83 | 163468 |
| 2022-07-20 | 32.53 | $33.39 | 257536 |
| 2022-07-19 | 32.44 | $33.52 | 250340 |
| 2022-07-18 | 32.33 | $33.06 | 242110 |
| 2022-07-15 | 32.26 | $32.98 | 195303 |
| 2022-07-14 | 32.18 | $32.38 | 128636 |
| 2022-07-13 | 32.16 | $32.27 | 217612 |
| 2022-07-12 | 32.15 | $32.39 | 138467 |
| 2022-07-11 | 32.12 | $32.25 | 172067 |
| 2022-07-08 | 32.11 | $31.96 | 193508 |
| 2022-07-07 | 32.12 | $32.23 | 175341 |
| 2022-07-06 | 32.11 | $31.98 | 235957 |
| 2022-07-05 | 32.12 | $32.61 | 305511 |
| 2022-07-01 | 32.07 | $32.23 | 227051 |
| 2022-06-30 | 32.06 | $32.01 | 389868 |
| 2022-06-29 | 32.06 | $31.03 | 427751 |
| 2022-06-28 | 32.17 | $30.92 | 381565 |
| 2022-06-27 | 32.30 | $32.42 | 162945 |
| 2022-06-24 | 32.29 | $32.49 | 538630 |
| 2022-06-23 | 32.27 | $32.45 | 226375 |
| 2022-06-22 | 32.25 | $31.80 | 289955 |
| 2022-06-21 | 32.30 | $31.38 | 128940 |
| 2022-06-17 | 32.39 | $30.78 | 548162 |
| 2022-06-16 | 32.56 | $30.35 | 221993 |
| 2022-06-15 | 32.79 | $31.62 | 166731 |
| 2022-06-14 | 32.92 | $31.06 | 223478 |
| 2022-06-13 | 33.11 | $31.62 | 141983 |
| 2022-06-10 | 33.27 | $32.82 | 132893 |
| 2022-06-09 | 33.32 | $32.62 | 131826 |
| 2022-06-08 | 33.39 | $33.14 | 179113 |
| 2022-06-07 | 33.42 | $33.62 | 152756 |
| 2022-06-06 | 33.40 | $33.88 | 214621 |
| 2022-06-03 | 33.35 | $33.54 | 143282 |
| 2022-06-02 | 33.32 | $33.90 | 124027 |
| 2022-06-01 | 33.26 | $33.22 | 129447 |
| 2022-05-31 | 33.27 | $33.86 | 182232 |
| 2022-05-27 | 33.21 | $34.52 | 201920 |
| 2022-05-26 | 33.07 | $33.83 | 163163 |
| 2022-05-25 | 32.99 | $33.07 | 225856 |
| 2022-05-24 | 32.98 | $32.39 | 157836 |
| 2022-05-23 | 33.04 | $32.02 | 290810 |
| 2022-05-20 | 33.15 | $31.48 | 520753 |
| 2022-05-19 | 33.32 | $32.82 | 343528 |
| 2022-05-18 | 33.38 | $33.30 | 343848 |
| 2022-05-17 | 33.39 | $34.33 | 159980 |
| 2022-05-16 | 33.29 | $33.74 | 168620 |
| 2022-05-13 | 33.24 | $33.90 | 194733 |
| 2022-05-12 | 33.17 | $33.37 | 277936 |
| 2022-05-11 | 33.15 | $32.04 | 196718 |
| 2022-05-10 | 33.27 | $32.87 | 209291 |
| 2022-05-09 | 33.31 | $33.89 | 260731 |
| 2022-05-06 | 33.25 | $32.26 | 332050 |
| 2022-05-05 | 33.35 | $33.02 | 408681 |
| 2022-05-04 | 33.38 | $33.16 | 214731 |
| 2022-05-03 | 33.41 | $32.67 | 156011 |
| 2022-05-02 | 33.49 | $33.06 | 165012 |
| 2022-04-29 | 33.53 | $33.10 | 238501 |
| 2022-04-28 | 33.58 | $33.52 | 160852 |
| 2022-04-27 | 33.58 | $33.37 | 172391 |
| 2022-04-26 | 33.60 | $33.30 | 200518 |
| 2022-04-25 | 33.63 | $34.31 | 178028 |
| 2022-04-22 | 33.56 | $33.43 | 178350 |
| 2022-04-21 | 33.58 | $33.77 | 134478 |
| 2022-04-20 | 33.56 | $33.99 | 162375 |
| 2022-04-19 | 33.51 | $34.01 | 155055 |
| 2022-04-18 | 33.46 | $33.40 | 159083 |
| 2022-04-14 | 33.47 | $33.98 | 175673 |
| 2022-04-13 | 33.41 | $33.51 | 172787 |
| 2022-04-12 | 33.40 | $33.67 | 170506 |
| 2022-04-11 | 33.37 | $32.94 | 147695 |
| 2022-04-08 | 33.42 | $32.96 | 182601 |
| 2022-04-07 | 33.47 | $33.49 | 235472 |
| 2022-04-06 | 33.46 | $33.21 | 231591 |
| 2022-04-05 | 33.49 | $33.12 | 203783 |
| 2022-04-04 | 33.53 | $33.66 | 146963 |
| 2022-04-01 | 33.52 | $33.33 | 181566 |
| 2022-03-31 | 33.54 | $32.62 | 176682 |
| 2022-03-30 | 33.63 | $33.41 | 139222 |
| 2022-03-29 | 33.66 | $33.82 | 233576 |
| 2022-03-28 | 33.64 | $32.97 | 179141 |
| 2022-03-25 | 33.71 | $33.24 | 150868 |
| 2022-03-24 | 33.76 | $33.16 | 161577 |
| 2022-03-23 | 33.82 | $33.20 | 108845 |
| 2022-03-22 | 33.89 | $33.95 | 139443 |
| 2022-03-21 | 33.88 | $34.24 | 176448 |
| 2022-03-18 | 33.84 | $34.86 | 720005 |
| 2022-03-17 | 33.74 | $34.30 | 181657 |
| 2022-03-16 | 33.68 | $33.50 | 239077 |
| 2022-03-15 | 33.70 | $33.08 | 166502 |
| 2022-03-14 | 33.76 | $32.45 | 167410 |
| 2022-03-11 | 33.90 | $32.16 | 190425 |
| 2022-03-10 | 34.08 | $32.76 | 179798 |
| 2022-03-09 | 34.22 | $33.46 | 178283 |
| 2022-03-08 | 34.30 | $33.14 | 182766 |
| 2022-03-07 | 34.43 | $34.59 | 183930 |
| 2022-03-04 | 34.41 | $34.70 | 167011 |
| 2022-03-03 | 34.38 | $34.59 | 675291 |
| 2022-03-02 | 34.35 | $34.98 | 122815 |
| 2022-03-01 | 34.29 | $34.14 | 228750 |
| 2022-02-28 | 34.30 | $35.23 | 260128 |
| 2022-02-25 | 34.21 | $34.88 | 200443 |
| 2022-02-24 | 34.14 | $33.82 | 314852 |
| 2022-02-23 | 34.17 | $33.70 | 165582 |
| 2022-02-22 | 34.22 | $33.90 | 236143 |
| 2022-02-18 | 34.25 | $35.11 | 557635 |
| 2022-02-17 | 34.16 | $34.59 | 205005 |
| 2022-02-16 | 34.12 | $34.02 | 304913 |
| 2022-02-15 | 34.13 | $33.85 | 142753 |
| 2022-02-14 | 34.16 | $33.38 | 223231 |
| 2022-02-11 | 34.24 | $33.50 | 270522 |
| 2022-02-10 | 34.32 | $32.90 | 295068 |
| 2022-02-09 | 34.47 | $33.32 | 199430 |
| 2022-02-08 | 34.59 | $33.54 | 188401 |
| 2022-02-07 | 34.70 | $32.86 | 217210 |
| 2022-02-04 | 34.89 | $33.47 | 476815 |
| 2022-02-03 | 35.04 | $34.86 | 391870 |
| 2022-02-02 | 35.06 | $34.92 | 275371 |
| 2022-02-01 | 35.07 | $35.09 | 203800 |
| 2022-01-31 | 35.07 | $34.66 | 275382 |
| 2022-01-28 | 35.11 | $34.13 | 397377 |
| 2022-01-27 | 35.22 | $33.82 | 378515 |
| 2022-01-26 | 35.37 | $33.31 | 316193 |
| 2022-01-25 | 35.58 | $33.89 | 233775 |
| 2022-01-24 | 35.76 | $34.09 | 339973 |
| 2022-01-21 | 35.94 | $33.63 | 283911 |
| 2022-01-20 | 36.18 | $33.42 | 246570 |
| 2022-01-19 | 36.47 | $34.05 | 205106 |
| 2022-01-18 | 36.72 | $34.50 | 274401 |
| 2022-01-14 | 36.96 | $35.82 | 298527 |
| 2022-01-13 | 37.08 | $35.96 | 137513 |
| 2022-01-12 | 37.20 | $36.98 | 235857 |
| 2022-01-11 | 37.22 | $36.48 | 157461 |
| 2022-01-10 | 37.30 | $36.63 | 150432 |
| 2022-01-07 | 37.37 | $36.67 | 152616 |
| 2022-01-06 | 37.44 | $37.08 | 122842 |
| 2022-01-05 | 37.48 | $37.17 | 238328 |
| 2022-01-04 | 37.51 | $38.24 | 162785 |
| 2022-01-03 | 37.43 | $38.46 | 152118 |
| 2021-12-31 | 37.32 | $38.28 | 97996 |
| 2021-12-30 | 37.22 | $38.33 | 109128 |
| 2021-12-29 | 37.11 | $38.58 | 119548 |
| 2021-12-28 | 36.95 | $38.09 | 112660 |
| 2021-12-27 | 36.83 | $38.06 | 106771 |
| 2021-12-23 | 36.70 | $37.46 | 106658 |
| 2021-12-22 | 36.62 | $37.52 | 210222 |
| 2021-12-21 | 36.53 | $37.26 | 291798 |
| 2021-12-20 | 36.45 | $35.51 | 351308 |
| 2021-12-17 | 36.55 | $36.01 | 2.0M |
| 2021-12-16 | 36.61 | $35.64 | 664652 |
| 2021-12-15 | 36.71 | $35.90 | 268655 |
| 2021-12-14 | 36.79 | $35.58 | 177683 |
| 2021-12-13 | 36.92 | $36.33 | 171230 |
| 2021-12-10 | 36.98 | $36.30 | 124430 |
| 2021-12-09 | 37.06 | $36.26 | 130527 |
| 2021-12-08 | 37.14 | $36.93 | 186058 |
| 2021-12-07 | 37.16 | $37.22 | 172492 |
| 2021-12-06 | 37.15 | $37.10 | 208857 |
| 2021-12-03 | 37.16 | $36.02 | 280436 |
| 2021-12-02 | 37.28 | $35.53 | 264968 |
| 2021-12-01 | 37.46 | $34.28 | 276525 |
| 2021-11-30 | 37.80 | $34.68 | 355355 |
| 2021-11-29 | 38.13 | $35.53 | 231350 |
| 2021-11-26 | 38.40 | $36.50 | 192298 |
| 2021-11-24 | 38.60 | $37.22 | 173500 |
| 2021-11-23 | 38.75 | $37.27 | 427236 |
| 2021-11-22 | 38.90 | $39.78 | 171882 |
| 2021-11-19 | 38.81 | $38.60 | 153265 |
| 2021-11-18 | 38.83 | $38.69 | 272072 |
| 2021-11-17 | 38.85 | $39.45 | 200347 |
| 2021-11-16 | 38.78 | $40.47 | 171955 |
| 2021-11-15 | 38.61 | $40.53 | 157373 |
| 2021-11-12 | 38.40 | $40.59 | 162337 |
| 2021-11-11 | 38.17 | $41.12 | 115945 |
| 2021-11-10 | 37.86 | $40.62 | 236112 |
| 2021-11-09 | 37.57 | $40.72 | 255517 |
| 2021-11-08 | 37.24 | $40.56 | 132625 |
| 2021-11-05 | 36.89 | $39.96 | 188026 |
| 2021-11-04 | 36.57 | $38.63 | 144285 |
| 2021-11-03 | 36.35 | $39.13 | 151881 |
| 2021-11-02 | 36.06 | $38.29 | 117776 |
| 2021-11-01 | 35.83 | $38.22 | 191602 |
| 2021-10-29 | 35.58 | $36.96 | 370407 |
| 2021-10-28 | 35.43 | $36.69 | 102462 |
| 2021-10-27 | 35.30 | $35.65 | 143986 |
| 2021-10-26 | 35.26 | $36.31 | 208663 |
| 2021-10-25 | 35.15 | $36.65 | 128478 |
| 2021-10-22 | 34.99 | $36.22 | 131120 |
| 2021-10-21 | 34.86 | $35.34 | 251498 |
| 2021-10-20 | 34.81 | $35.04 | 150122 |
| 2021-10-19 | 34.79 | $34.43 | 209481 |
| 2021-10-18 | 34.83 | $35.42 | 340953 |
| 2021-10-15 | 34.77 | $35.98 | 242696 |
| 2021-10-14 | 34.64 | $35.91 | 220630 |
| 2021-10-13 | 34.50 | $35.35 | 134015 |
| 2021-10-12 | 34.41 | $35.34 | 123661 |
| 2021-10-11 | 34.32 | $35.26 | 239312 |
| 2021-10-08 | 34.22 | $35.29 | 98873 |
| 2021-10-07 | 34.10 | $35.14 | 245961 |
| 2021-10-06 | 34.00 | $34.23 | 172667 |
| 2021-10-05 | 33.97 | $34.51 | 181412 |
| 2021-10-04 | 33.91 | $34.49 | 136477 |
| 2021-10-01 | 33.85 | $34.26 | 299186 |
| 2021-09-30 | 33.81 | $34.40 | 194292 |
| 2021-09-29 | 33.75 | $35.26 | 136245 |
| 2021-09-28 | 33.59 | $35.07 | 265522 |
| 2021-09-27 | 33.43 | $34.86 | 289450 |
| 2021-09-24 | 33.28 | $33.71 | 345281 |
| 2021-09-23 | 33.24 | $34.22 | 329842 |
| 2021-09-22 | 33.13 | $33.86 | 295597 |
| 2021-09-21 | 33.06 | $33.35 | 219851 |
| 2021-09-20 | 33.03 | $33.11 | 294405 |
| 2021-09-17 | 33.02 | $33.36 | 671277 |
| 2021-09-16 | 32.98 | $32.72 | 258070 |
| 2021-09-15 | 33.01 | $32.81 | 244422 |
| 2021-09-14 | 33.03 | $31.97 | 259022 |
| 2021-09-13 | 33.14 | $32.16 | 314281 |
| 2021-09-10 | 33.25 | $31.58 | 181277 |
| 2021-09-09 | 33.42 | $31.85 | 210288 |
| 2021-09-08 | 33.59 | $32.28 | 225375 |
| 2021-09-07 | 33.73 | $31.92 | 286691 |
| 2021-09-03 | 33.92 | $32.48 | 233902 |
| 2021-09-02 | 34.07 | $32.69 | 176338 |
| 2021-09-01 | 34.21 | $33.10 | 274028 |
| 2021-08-31 | 34.33 | $33.34 | 195458 |
| 2021-08-30 | 34.43 | $34.02 | 187520 |
| 2021-08-27 | 34.48 | $34.01 | 389631 |
| 2021-08-26 | 34.53 | $32.88 | 201662 |
| 2021-08-25 | 34.70 | $33.92 | 462993 |
| 2021-08-24 | 34.78 | $34.37 | 325802 |
| 2021-08-23 | 34.83 | $34.30 | 235572 |
| 2021-08-20 | 34.88 | $34.49 | 205427 |
| 2021-08-19 | 34.92 | $33.97 | 248415 |
| 2021-08-18 | 35.02 | $34.23 | 212378 |
| 2021-08-17 | 35.11 | $34.09 | 138766 |
| 2021-08-16 | 35.21 | $34.43 | 212287 |
| 2021-08-13 | 35.30 | $34.58 | 78908 |
| 2021-08-12 | 35.37 | $35.13 | 125706 |
| 2021-08-11 | 35.40 | $35.51 | 179821 |
| 2021-08-10 | 35.39 | $34.75 | 169212 |
| 2021-08-09 | 35.45 | $34.65 | 107420 |
| 2021-08-06 | 35.54 | $34.55 | 150998 |
| 2021-08-05 | 35.64 | $34.26 | 286948 |
| 2021-08-04 | 35.79 | $33.33 | 217806 |
| 2021-08-03 | 36.04 | $35.32 | 282277 |
| 2021-08-02 | 36.12 | $34.72 | 166396 |
| 2021-07-30 | 36.27 | $34.65 | 218745 |
| 2021-07-29 | 36.44 | $34.92 | 162933 |
| 2021-07-28 | 36.60 | $34.78 | 272147 |
| 2021-07-27 | 36.79 | $35.26 | 165392 |
| 2021-07-26 | 36.95 | $35.60 | 135643 |
| 2021-07-23 | 37.09 | $35.94 | 114007 |
| 2021-07-22 | 37.21 | $35.14 | 202998 |
| 2021-07-21 | 37.43 | $35.46 | 126403 |
| 2021-07-20 | 37.64 | $36.04 | 289436 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
38.02
2026-07-17
Close Price
$38.29
Vol: 242900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.68
Average
32.62
Maximum
39.64
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.02 | $38.29 | 242900 |
| 2026-07-16 | 38.00 | $39.00 | 294800 |
| 2026-07-15 | 37.91 | $37.76 | 290800 |
| 2026-07-14 | 37.93 | $37.12 | 219409 |
| 2026-07-13 | 38.02 | $37.63 | 274006 |
| 2026-07-10 | 38.06 | $37.53 | 183200 |
| 2026-07-09 | 38.11 | $37.64 | 291900 |
| 2026-07-08 | 38.14 | $37.02 | 246500 |
| 2026-07-07 | 38.22 | $37.44 | 315900 |
| 2026-07-06 | 38.25 | $37.43 | 416714 |
| 2026-07-02 | 38.26 | $38.43 | 247105 |
| 2026-07-01 | 38.16 | $38.77 | 287702 |
| 2026-06-30 | 38.01 | $38.77 | 279418 |
| 2026-06-29 | 37.83 | $38.94 | 496700 |
| 2026-06-26 | 37.61 | $39.32 | 2.1M |
| 2026-06-25 | 37.34 | $39.01 | 343000 |
| 2026-06-24 | 37.07 | $39.54 | 508400 |
| 2026-06-23 | 36.73 | $37.92 | 327120 |
| 2026-06-22 | 36.53 | $37.71 | 287338 |
| 2026-06-18 | 36.33 | $37.78 | 639000 |
| 2026-06-17 | 36.11 | $36.95 | 468715 |
| 2026-06-16 | 35.96 | $37.76 | 354700 |
| 2026-06-15 | 35.72 | $37.94 | 365334 |
| 2026-06-12 | 35.43 | $37.77 | 320600 |
| 2026-06-11 | 35.15 | $37.23 | 521800 |
| 2026-06-10 | 34.90 | $36.78 | 329808 |
| 2026-06-09 | 34.69 | $36.49 | 244200 |
| 2026-06-08 | 34.49 | $35.24 | 239837 |
| 2026-06-05 | 34.41 | $35.31 | 272008 |
| 2026-06-04 | 34.32 | $34.82 | 381700 |
| 2026-06-03 | 34.26 | $33.41 | 285437 |
| 2026-06-02 | 34.34 | $33.91 | 309415 |
| 2026-06-01 | 34.37 | $34.09 | 310900 |
| 2026-05-29 | 34.37 | $34.13 | 329100 |
| 2026-05-28 | 34.37 | $34.88 | 302135 |
| 2026-05-27 | 34.29 | $34.65 | 245300 |
| 2026-05-26 | 34.23 | $34.63 | 269138 |
| 2026-05-22 | 34.17 | $34.57 | 313800 |
| 2026-05-21 | 34.11 | $34.57 | 258400 |
| 2026-05-20 | 34.06 | $34.33 | 306900 |
| 2026-05-19 | 34.02 | $34.52 | 285625 |
| 2026-05-18 | 33.97 | $34.61 | 313904 |
| 2026-05-15 | 33.91 | $33.63 | 349200 |
| 2026-05-14 | 33.95 | $34.00 | 266252 |
| 2026-05-13 | 33.95 | $34.36 | 213900 |
| 2026-05-12 | 33.91 | $34.40 | 321931 |
| 2026-05-11 | 33.87 | $34.22 | 384200 |
| 2026-05-08 | 33.84 | $34.24 | 323700 |
| 2026-05-07 | 33.81 | $34.74 | 819732 |
| 2026-05-06 | 33.72 | $33.66 | 377105 |
| 2026-05-05 | 33.73 | $32.71 | 298100 |
| 2026-05-04 | 33.82 | $32.27 | 322000 |
| 2026-05-01 | 33.96 | $33.48 | 295400 |
| 2026-04-30 | 33.97 | $33.56 | 255813 |
| 2026-04-29 | 33.97 | $33.80 | 337000 |
| 2026-04-28 | 33.94 | $33.94 | 213141 |
| 2026-04-27 | 33.89 | $34.24 | 209900 |
| 2026-04-24 | 33.80 | $34.75 | 168909 |
| 2026-04-23 | 33.66 | $34.21 | 239043 |
| 2026-04-22 | 33.56 | $33.84 | 246300 |
| 2026-04-21 | 33.49 | $34.46 | 238200 |
| 2026-04-20 | 33.35 | $34.90 | 213508 |
| 2026-04-17 | 33.15 | $34.84 | 465502 |
| 2026-04-16 | 32.94 | $33.98 | 291400 |
| 2026-04-15 | 32.81 | $33.68 | 188300 |
| 2026-04-14 | 32.69 | $33.56 | 300921 |
| 2026-04-13 | 32.58 | $33.74 | 196614 |
| 2026-04-10 | 32.44 | $33.15 | 169686 |
| 2026-04-09 | 32.35 | $33.10 | 296700 |
| 2026-04-08 | 32.26 | $32.65 | 328844 |
| 2026-04-07 | 32.22 | $32.26 | 212600 |
| 2026-04-06 | 32.21 | $32.16 | 194000 |
| 2026-04-02 | 32.21 | $31.54 | 270825 |
| 2026-04-01 | 32.28 | $32.11 | 354200 |
| 2026-03-31 | 32.30 | $32.42 | 336300 |
| 2026-03-30 | 32.29 | $32.70 | 428936 |
| 2026-03-27 | 32.27 | $32.49 | 209100 |
| 2026-03-26 | 32.27 | $32.86 | 261300 |
| 2026-03-25 | 32.25 | $32.87 | 322528 |
| 2026-03-24 | 32.24 | $32.61 | 480227 |
| 2026-03-23 | 32.26 | $32.29 | 469100 |
| 2026-03-20 | 32.33 | $31.16 | 1.1M |
| 2026-03-19 | 32.52 | $31.81 | 345823 |
| 2026-03-18 | 32.67 | $31.46 | 374000 |
| 2026-03-17 | 32.86 | $31.74 | 487479 |
| 2026-03-16 | 33.04 | $32.46 | 298001 |
| 2026-03-13 | 33.15 | $32.14 | 285000 |
| 2026-03-12 | 33.31 | $31.83 | 195300 |
| 2026-03-11 | 33.50 | $32.13 | 174461 |
| 2026-03-10 | 33.67 | $32.09 | 171400 |
| 2026-03-09 | 33.85 | $32.28 | 222666 |
| 2026-03-06 | 34.02 | $32.56 | 235600 |
| 2026-03-05 | 34.17 | $32.91 | 202836 |
| 2026-03-04 | 34.27 | $33.65 | 181000 |
| 2026-03-03 | 34.30 | $33.45 | 227700 |
| 2026-03-02 | 34.33 | $34.09 | 271800 |
| 2026-02-27 | 34.29 | $34.54 | 252600 |
| 2026-02-26 | 34.19 | $34.63 | 218300 |
| 2026-02-25 | 34.05 | $34.99 | 185800 |
| 2026-02-24 | 33.84 | $35.00 | 166900 |
| 2026-02-23 | 33.61 | $34.80 | 277000 |
| 2026-02-20 | 33.37 | $35.23 | 302207 |
| 2026-02-19 | 33.07 | $34.61 | 268331 |
| 2026-02-18 | 32.79 | $34.48 | 298837 |
| 2026-02-17 | 32.51 | $34.26 | 336500 |
| 2026-02-13 | 32.22 | $33.98 | 217538 |
| 2026-02-12 | 31.94 | $33.49 | 219000 |
| 2026-02-11 | 31.68 | $33.49 | 318100 |
| 2026-02-10 | 31.41 | $33.74 | 227729 |
| 2026-02-09 | 31.10 | $33.45 | 265500 |
| 2026-02-06 | 30.79 | $34.08 | 501231 |
| 2026-02-05 | 30.41 | $33.17 | 629400 |
| 2026-02-04 | 30.09 | $31.81 | 247949 |
| 2026-02-03 | 29.88 | $31.22 | 263000 |
| 2026-02-02 | 29.73 | $31.31 | 353200 |
| 2026-01-30 | 29.55 | $30.67 | 468749 |
| 2026-01-29 | 29.43 | $30.12 | 434900 |
| 2026-01-28 | 29.35 | $29.08 | 246336 |
| 2026-01-27 | 29.38 | $29.16 | 204231 |
| 2026-01-26 | 29.40 | $29.33 | 188731 |
| 2026-01-23 | 29.40 | $29.23 | 175406 |
| 2026-01-22 | 29.42 | $29.51 | 201500 |
| 2026-01-21 | 29.40 | $29.36 | 188400 |
| 2026-01-20 | 29.40 | $28.88 | 266800 |
| 2026-01-16 | 29.45 | $29.28 | 498412 |
| 2026-01-15 | 29.47 | $30.14 | 148500 |
| 2026-01-14 | 29.40 | $29.92 | 294796 |
| 2026-01-13 | 29.36 | $29.57 | 151644 |
| 2026-01-12 | 29.36 | $29.50 | 206800 |
| 2026-01-09 | 29.37 | $29.68 | 162400 |
| 2026-01-08 | 29.37 | $29.44 | 229200 |
| 2026-01-07 | 29.39 | $28.75 | 257106 |
| 2026-01-06 | 29.48 | $29.29 | 214500 |
| 2026-01-05 | 29.53 | $29.13 | 251019 |
| 2026-01-02 | 29.60 | $28.96 | 210049 |
| 2025-12-31 | 29.69 | $29.19 | 155200 |
| 2025-12-30 | 29.77 | $29.30 | 189700 |
| 2025-12-29 | 29.84 | $29.40 | 199207 |
| 2025-12-26 | 29.91 | $29.60 | 137100 |
| 2025-12-24 | 29.97 | $29.54 | 103938 |
| 2025-12-23 | 30.04 | $29.20 | 226900 |
| 2025-12-22 | 30.14 | $29.22 | 225817 |
| 2025-12-19 | 30.24 | $29.06 | 763400 |
| 2025-12-18 | 30.34 | $29.56 | 318620 |
| 2025-12-17 | 30.39 | $30.56 | 272051 |
| 2025-12-16 | 30.34 | $30.47 | 286231 |
| 2025-12-15 | 30.28 | $30.58 | 222526 |
| 2025-12-12 | 30.20 | $30.44 | 273912 |
| 2025-12-11 | 30.12 | $30.58 | 348200 |
| 2025-12-10 | 30.02 | $30.77 | 332001 |
| 2025-12-09 | 29.90 | $29.88 | 229400 |
| 2025-12-08 | 29.85 | $29.84 | 328203 |
| 2025-12-05 | 29.80 | $30.44 | 242500 |
| 2025-12-04 | 29.68 | $30.38 | 239500 |
| 2025-12-03 | 29.56 | $30.75 | 234400 |
| 2025-12-02 | 29.39 | $30.50 | 311600 |
| 2025-12-01 | 29.23 | $30.50 | 299621 |
| 2025-11-28 | 29.06 | $30.94 | 263600 |
| 2025-11-26 | 28.84 | $30.98 | 870700 |
| 2025-11-25 | 28.59 | $30.93 | 794100 |
| 2025-11-24 | 28.35 | $28.59 | 563844 |
| 2025-11-21 | 28.33 | $29.24 | 538200 |
| 2025-11-20 | 28.25 | $27.78 | 522700 |
| 2025-11-19 | 28.31 | $27.53 | 350000 |
| 2025-11-18 | 28.39 | $27.98 | 508900 |
| 2025-11-17 | 28.44 | $28.09 | 356347 |
| 2025-11-14 | 28.47 | $28.59 | 409437 |
| 2025-11-13 | 28.45 | $28.88 | 324440 |
| 2025-11-12 | 28.40 | $28.65 | 364108 |
| 2025-11-11 | 28.36 | $28.56 | 291907 |
| 2025-11-10 | 28.31 | $28.60 | 331600 |
| 2025-11-07 | 28.26 | $28.39 | 372234 |
| 2025-11-06 | 28.21 | $28.19 | 377600 |
| 2025-11-05 | 28.18 | $28.41 | 395600 |
| 2025-11-04 | 28.12 | $27.83 | 271800 |
| 2025-11-03 | 28.13 | $28.09 | 400900 |
| 2025-10-31 | 28.10 | $27.81 | 378400 |
| 2025-10-30 | 28.11 | $28.27 | 564541 |
| 2025-10-29 | 28.08 | $28.17 | 588400 |
| 2025-10-28 | 28.07 | $29.31 | 491927 |
| 2025-10-27 | 27.94 | $29.23 | 409000 |
| 2025-10-24 | 27.83 | $29.01 | 306326 |
| 2025-10-23 | 27.74 | $28.68 | 355500 |
| 2025-10-22 | 27.69 | $28.33 | 309164 |
| 2025-10-21 | 27.68 | $27.98 | 371838 |
| 2025-10-20 | 27.72 | $27.82 | 213300 |
| 2025-10-17 | 27.78 | $27.66 | 257900 |
| 2025-10-16 | 27.88 | $27.04 | 297400 |
| 2025-10-15 | 28.07 | $26.72 | 273729 |
| 2025-10-14 | 28.31 | $26.69 | 322930 |
| 2025-10-13 | 28.57 | $26.27 | 350625 |
| 2025-10-10 | 28.91 | $26.76 | 280257 |
| 2025-10-09 | 29.23 | $27.37 | 324813 |
| 2025-10-08 | 29.52 | $27.55 | 361500 |
| 2025-10-07 | 29.81 | $28.04 | 257319 |
| 2025-10-06 | 30.09 | $28.26 | 298174 |
| 2025-10-03 | 30.37 | $29.06 | 325019 |
| 2025-10-02 | 30.60 | $29.09 | 273300 |
| 2025-10-01 | 30.85 | $29.10 | 360800 |
| 2025-09-30 | 31.13 | $29.53 | 254805 |
| 2025-09-29 | 31.38 | $29.58 | 331025 |
| 2025-09-26 | 31.64 | $30.01 | 248601 |
| 2025-09-25 | 31.87 | $30.11 | 330511 |
| 2025-09-24 | 32.11 | $30.42 | 439002 |
| 2025-09-23 | 32.33 | $30.39 | 354200 |
| 2025-09-22 | 32.56 | $30.58 | 338000 |
| 2025-09-19 | 32.78 | $31.26 | 979123 |
| 2025-09-18 | 32.95 | $32.55 | 327245 |
| 2025-09-17 | 32.98 | $32.13 | 348701 |
| 2025-09-16 | 33.06 | $32.23 | 255800 |
| 2025-09-15 | 33.13 | $32.17 | 366300 |
| 2025-09-12 | 33.21 | $32.35 | 205700 |
| 2025-09-11 | 33.27 | $33.24 | 310500 |
| 2025-09-10 | 33.25 | $32.89 | 258139 |
| 2025-09-09 | 33.25 | $34.03 | 322325 |
| 2025-09-08 | 33.13 | $33.96 | 290900 |
| 2025-09-05 | 33.01 | $34.15 | 335808 |
| 2025-09-04 | 32.85 | $34.10 | 396800 |
| 2025-09-03 | 32.70 | $33.60 | 553927 |
| 2025-09-02 | 32.61 | $33.52 | 355200 |
| 2025-08-29 | 32.55 | $33.03 | 525120 |
| 2025-08-28 | 32.53 | $32.60 | 400200 |
| 2025-08-27 | 32.58 | $32.66 | 185400 |
| 2025-08-26 | 32.63 | $32.41 | 251311 |
| 2025-08-25 | 32.72 | $32.70 | 398043 |
| 2025-08-22 | 32.80 | $33.20 | 518623 |
| 2025-08-21 | 32.84 | $32.21 | 252600 |
| 2025-08-20 | 33.01 | $31.82 | 376528 |
| 2025-08-19 | 33.23 | $32.37 | 204727 |
| 2025-08-18 | 33.43 | $32.09 | 307826 |
| 2025-08-15 | 33.67 | $32.48 | 563147 |
| 2025-08-14 | 33.88 | $32.79 | 527834 |
| 2025-08-13 | 34.09 | $33.44 | 637200 |
| 2025-08-12 | 34.25 | $31.87 | 461626 |
| 2025-08-11 | 34.58 | $30.45 | 454865 |
| 2025-08-08 | 35.06 | $30.71 | 521532 |
| 2025-08-07 | 35.55 | $31.74 | 777322 |
| 2025-08-06 | 35.95 | $35.74 | 439600 |
| 2025-08-05 | 35.94 | $35.87 | 284400 |
| 2025-08-04 | 35.90 | $35.77 | 483408 |
| 2025-08-01 | 35.86 | $35.24 | 273000 |
| 2025-07-31 | 35.85 | $35.52 | 283900 |
| 2025-07-30 | 35.80 | $35.63 | 257900 |
| 2025-07-29 | 35.72 | $35.76 | 271100 |
| 2025-07-28 | 35.61 | $35.70 | 267027 |
| 2025-07-25 | 35.48 | $36.58 | 234938 |
| 2025-07-24 | 35.24 | $36.63 | 256720 |
| 2025-07-23 | 34.98 | $37.27 | 286200 |
| 2025-07-22 | 34.62 | $36.89 | 346803 |
| 2025-07-21 | 34.27 | $36.00 | 312700 |
| 2025-07-18 | 33.98 | $36.01 | 487023 |
| 2025-07-17 | 33.66 | $36.71 | 414200 |
| 2025-07-16 | 33.25 | $35.78 | 524113 |
| 2025-07-15 | 32.89 | $35.66 | 743600 |
| 2025-07-14 | 32.53 | $36.52 | 672430 |
| 2025-07-11 | 32.05 | $35.75 | 654731 |
| 2025-07-10 | 31.63 | $32.32 | 303815 |
| 2025-07-09 | 31.54 | $32.10 | 362244 |
| 2025-07-08 | 31.46 | $31.99 | 425505 |
| 2025-07-07 | 31.39 | $31.55 | 673727 |
| 2025-07-03 | 31.37 | $32.43 | 277100 |
| 2025-07-02 | 31.25 | $32.39 | 439018 |
| 2025-07-01 | 31.13 | $32.10 | 605200 |
| 2025-06-30 | 31.04 | $31.29 | 658000 |
| 2025-06-27 | 31.02 | $31.49 | 1.4M |
| 2025-06-26 | 30.99 | $31.04 | 271900 |
| 2025-06-25 | 31.01 | $30.97 | 682627 |
| 2025-06-24 | 31.04 | $31.39 | 539714 |
| 2025-06-23 | 31.03 | $31.16 | 511726 |
| 2025-06-20 | 31.04 | $30.44 | 720470 |
| 2025-06-18 | 31.14 | $30.34 | 455139 |
| 2025-06-17 | 31.25 | $30.18 | 498400 |
| 2025-06-16 | 31.39 | $30.44 | 379400 |
| 2025-06-13 | 31.51 | $30.23 | 236702 |
| 2025-06-12 | 31.65 | $31.41 | 311902 |
| 2025-06-11 | 31.68 | $31.39 | 215700 |
| 2025-06-10 | 31.72 | $32.05 | 369700 |
| 2025-06-09 | 31.69 | $31.84 | 248400 |
| 2025-06-06 | 31.68 | $31.53 | 477831 |
| 2025-06-05 | 31.69 | $31.02 | 376818 |
| 2025-06-04 | 31.74 | $31.08 | 233402 |
| 2025-06-03 | 31.78 | $31.49 | 295300 |
| 2025-06-02 | 31.79 | $31.37 | 270945 |
| 2025-05-30 | 31.80 | $31.97 | 305645 |
| 2025-05-29 | 31.74 | $32.01 | 186800 |
| 2025-05-28 | 31.67 | $32.03 | 196440 |
| 2025-05-27 | 31.58 | $32.38 | 210338 |
| 2025-05-23 | 31.46 | $31.51 | 327101 |
| 2025-05-22 | 31.41 | $31.88 | 375400 |
| 2025-05-21 | 31.32 | $32.13 | 342900 |
| 2025-05-20 | 31.20 | $32.47 | 281400 |
| 2025-05-19 | 31.05 | $32.14 | 248900 |
| 2025-05-16 | 30.91 | $32.04 | 320703 |
| 2025-05-15 | 30.78 | $31.48 | 270200 |
| 2025-05-14 | 30.70 | $30.87 | 326000 |
| 2025-05-13 | 30.68 | $32.10 | 302500 |
| 2025-05-12 | 30.55 | $31.77 | 397437 |
| 2025-05-09 | 30.45 | $30.52 | 351900 |
| 2025-05-08 | 30.47 | $30.30 | 501936 |
| 2025-05-07 | 30.52 | $30.21 | 251800 |
| 2025-05-06 | 30.58 | $30.33 | 508400 |
| 2025-05-05 | 30.63 | $31.00 | 406027 |
| 2025-05-02 | 30.62 | $30.27 | 340705 |
| 2025-05-01 | 30.68 | $29.79 | 382200 |
| 2025-04-30 | 30.81 | $29.57 | 420900 |
| 2025-04-29 | 30.97 | $30.48 | 251600 |
| 2025-04-28 | 31.05 | $30.39 | 342000 |
| 2025-04-25 | 31.16 | $30.27 | 193400 |
| 2025-04-24 | 31.28 | $30.77 | 159719 |
| 2025-04-23 | 31.35 | $31.11 | 256842 |
| 2025-04-22 | 31.39 | $30.96 | 264831 |
| 2025-04-21 | 31.45 | $30.31 | 272700 |
| 2025-04-17 | 31.58 | $30.79 | 287806 |
| 2025-04-16 | 31.66 | $30.89 | 390500 |
| 2025-04-15 | 31.74 | $32.26 | 437717 |
| 2025-04-14 | 31.69 | $32.32 | 463135 |
| 2025-04-11 | 31.64 | $31.72 | 272600 |
| 2025-04-10 | 31.64 | $31.35 | 414100 |
| 2025-04-09 | 31.68 | $31.63 | 541529 |
| 2025-04-08 | 31.70 | $30.22 | 426718 |
| 2025-04-07 | 31.87 | $30.96 | 544924 |
| 2025-04-04 | 31.96 | $31.46 | 383584 |
| 2025-04-03 | 32.02 | $31.84 | 305400 |
| 2025-04-02 | 32.05 | $32.86 | 226400 |
| 2025-04-01 | 31.97 | $32.41 | 235586 |
| 2025-03-31 | 31.93 | $32.73 | 265034 |
| 2025-03-28 | 31.85 | $32.12 | 357837 |
| 2025-03-27 | 31.82 | $31.92 | 250000 |
| 2025-03-26 | 31.81 | $31.51 | 239800 |
| 2025-03-25 | 31.83 | $30.90 | 314929 |
| 2025-03-24 | 31.92 | $31.60 | 554700 |
| 2025-03-21 | 31.94 | $30.46 | 1.7M |
| 2025-03-20 | 32.08 | $32.42 | 422211 |
| 2025-03-19 | 32.03 | $32.36 | 413300 |
| 2025-03-18 | 31.99 | $31.77 | 299932 |
| 2025-03-17 | 32.01 | $32.52 | 289300 |
| 2025-03-14 | 31.96 | $32.34 | 294141 |
| 2025-03-13 | 31.93 | $31.93 | 327344 |
| 2025-03-12 | 31.95 | $31.95 | 371508 |
| 2025-03-11 | 31.97 | $32.53 | 319214 |
| 2025-03-10 | 31.94 | $32.52 | 383500 |
| 2025-03-07 | 31.91 | $32.67 | 325000 |
| 2025-03-06 | 31.88 | $32.46 | 275640 |
| 2025-03-05 | 31.86 | $31.66 | 393200 |
| 2025-03-04 | 31.91 | $30.99 | 259200 |
| 2025-03-03 | 32.03 | $30.95 | 382900 |
| 2025-02-28 | 32.16 | $31.48 | 526624 |
| 2025-02-27 | 32.23 | $30.72 | 354634 |
| 2025-02-26 | 32.38 | $31.44 | 470200 |
| 2025-02-25 | 32.46 | $31.32 | 693800 |
| 2025-02-24 | 32.55 | $32.48 | 337600 |
| 2025-02-21 | 32.53 | $32.05 | 272827 |
| 2025-02-20 | 32.54 | $32.02 | 200000 |
| 2025-02-19 | 32.54 | $32.34 | 214915 |
| 2025-02-18 | 32.52 | $32.84 | 187600 |
| 2025-02-14 | 32.43 | $33.25 | 296100 |
| 2025-02-13 | 32.30 | $33.51 | 204331 |
| 2025-02-12 | 32.12 | $32.90 | 229000 |
| 2025-02-11 | 31.99 | $33.63 | 202800 |
| 2025-02-10 | 31.78 | $32.85 | 267200 |
| 2025-02-07 | 31.63 | $32.86 | 467800 |
| 2025-02-06 | 31.47 | $34.19 | 697600 |
| 2025-02-05 | 31.16 | $31.69 | 361900 |
| 2025-02-04 | 31.09 | $31.36 | 278400 |
| 2025-02-03 | 31.06 | $31.08 | 213535 |
| 2025-01-31 | 31.06 | $31.19 | 222000 |
| 2025-01-30 | 31.06 | $31.44 | 128300 |
| 2025-01-29 | 31.05 | $31.28 | 170900 |
| 2025-01-28 | 31.05 | $31.25 | 180000 |
| 2025-01-27 | 31.08 | $31.41 | 217800 |
| 2025-01-24 | 31.09 | $30.96 | 144200 |
| 2025-01-23 | 31.16 | $31.21 | 178500 |
| 2025-01-22 | 31.22 | $30.74 | 230900 |
| 2025-01-21 | 31.34 | $31.43 | 209746 |
| 2025-01-17 | 31.41 | $30.69 | 160200 |
| 2025-01-16 | 31.58 | $30.82 | 213000 |
| 2025-01-15 | 31.76 | $30.49 | 206116 |
| 2025-01-14 | 31.99 | $30.42 | 375200 |
| 2025-01-13 | 32.24 | $30.80 | 315700 |
| 2025-01-10 | 32.48 | $29.86 | 266501 |
| 2025-01-08 | 32.82 | $30.63 | 337200 |
| 2025-01-07 | 33.12 | $30.45 | 463038 |
| 2025-01-06 | 33.45 | $31.97 | 199200 |
| 2025-01-03 | 33.65 | $32.51 | 207500 |
| 2025-01-02 | 33.80 | $32.49 | 196724 |
| 2024-12-31 | 33.97 | $33.05 | 169200 |
| 2024-12-30 | 34.09 | $32.90 | 147942 |
| 2024-12-27 | 34.23 | $33.30 | 250700 |
| 2024-12-26 | 34.34 | $33.36 | 160400 |
| 2024-12-24 | 34.44 | $33.54 | 102300 |
| 2024-12-23 | 34.53 | $33.34 | 248300 |
| 2024-12-20 | 34.63 | $33.82 | 1.5M |
| 2024-12-19 | 34.68 | $34.20 | 330012 |
| 2024-12-18 | 34.69 | $35.06 | 509953 |
| 2024-12-17 | 34.60 | $36.73 | 560200 |
| 2024-12-16 | 34.32 | $34.64 | 354800 |
| 2024-12-13 | 34.23 | $34.72 | 197200 |
| 2024-12-12 | 34.11 | $33.99 | 242619 |
| 2024-12-11 | 34.06 | $34.52 | 355740 |
| 2024-12-10 | 33.94 | $34.96 | 367600 |
| 2024-12-09 | 33.77 | $34.96 | 486400 |
| 2024-12-06 | 33.59 | $34.20 | 206600 |
| 2024-12-05 | 33.46 | $34.66 | 248813 |
| 2024-12-04 | 33.28 | $34.77 | 191341 |
| 2024-12-03 | 33.07 | $34.28 | 219100 |
| 2024-12-02 | 32.88 | $34.74 | 291645 |
| 2024-11-29 | 32.63 | $33.79 | 217700 |
| 2024-11-27 | 32.45 | $34.13 | 261134 |
| 2024-11-26 | 32.21 | $33.76 | 476938 |
| 2024-11-25 | 31.99 | $33.22 | 290400 |
| 2024-11-22 | 31.80 | $33.18 | 307304 |
| 2024-11-21 | 31.60 | $32.89 | 250200 |
| 2024-11-20 | 31.40 | $32.04 | 194800 |
| 2024-11-19 | 31.27 | $31.44 | 253101 |
| 2024-11-18 | 31.19 | $31.76 | 251300 |
| 2024-11-15 | 31.06 | $31.63 | 222744 |
| 2024-11-14 | 30.94 | $31.54 | 211900 |
| 2024-11-13 | 30.82 | $31.62 | 251933 |
| 2024-11-12 | 30.69 | $32.22 | 248100 |
| 2024-11-11 | 30.49 | $32.62 | 204400 |
| 2024-11-08 | 30.24 | $31.75 | 316442 |
| 2024-11-07 | 30.06 | $31.60 | 335400 |
| 2024-11-06 | 29.88 | $32.07 | 545648 |
| 2024-11-05 | 29.64 | $31.07 | 303300 |
| 2024-11-04 | 29.49 | $30.03 | 256300 |
| 2024-11-01 | 29.42 | $29.68 | 359800 |
| 2024-10-31 | 29.39 | $29.14 | 440535 |
| 2024-10-30 | 29.40 | $29.31 | 351641 |
| 2024-10-29 | 29.41 | $29.76 | 184700 |
| 2024-10-28 | 29.37 | $29.51 | 170000 |
| 2024-10-25 | 29.37 | $28.98 | 158800 |
| 2024-10-24 | 29.43 | $29.04 | 233300 |
| 2024-10-23 | 29.50 | $28.90 | 208131 |
| 2024-10-22 | 29.60 | $28.81 | 206100 |
| 2024-10-21 | 29.72 | $29.06 | 339933 |
| 2024-10-18 | 29.84 | $30.20 | 224300 |
| 2024-10-17 | 29.86 | $30.31 | 239237 |
| 2024-10-16 | 29.88 | $30.75 | 358000 |
| 2024-10-15 | 29.87 | $29.95 | 383400 |
| 2024-10-14 | 29.95 | $30.05 | 272449 |
| 2024-10-11 | 30.04 | $29.43 | 277500 |
| 2024-10-10 | 30.20 | $28.56 | 372000 |
| 2024-10-09 | 30.46 | $28.54 | 449227 |
| 2024-10-08 | 30.74 | $28.68 | 458225 |
| 2024-10-07 | 31.03 | $28.13 | 272937 |
| 2024-10-04 | 31.39 | $29.06 | 240310 |
| 2024-10-03 | 31.68 | $29.22 | 207035 |
| 2024-10-02 | 31.97 | $30.04 | 277000 |
| 2024-10-01 | 32.20 | $30.88 | 456400 |
| 2024-09-30 | 32.37 | $31.40 | 546030 |
| 2024-09-27 | 32.50 | $31.77 | 245248 |
| 2024-09-26 | 32.61 | $31.91 | 211100 |
| 2024-09-25 | 32.72 | $31.72 | 288014 |
| 2024-09-24 | 32.85 | $32.18 | 249736 |
| 2024-09-23 | 32.96 | $32.68 | 333335 |
| 2024-09-20 | 33.02 | $32.83 | 1.5M |
| 2024-09-19 | 33.07 | $33.16 | 369210 |
| 2024-09-18 | 33.10 | $33.05 | 579300 |
| 2024-09-17 | 33.13 | $32.64 | 416000 |
| 2024-09-16 | 33.22 | $33.09 | 416931 |
| 2024-09-13 | 33.26 | $33.07 | 327727 |
| 2024-09-12 | 33.31 | $32.26 | 362300 |
| 2024-09-11 | 33.43 | $31.95 | 254438 |
| 2024-09-10 | 33.60 | $32.10 | 189512 |
| 2024-09-09 | 33.75 | $32.70 | 397200 |
| 2024-09-06 | 33.85 | $33.31 | 205947 |
| 2024-09-05 | 33.90 | $33.48 | 156449 |
| 2024-09-04 | 33.93 | $33.70 | 253800 |
| 2024-09-03 | 33.93 | $33.94 | 208644 |
| 2024-08-30 | 33.91 | $34.20 | 253000 |
| 2024-08-29 | 33.86 | $34.20 | 118300 |
| 2024-08-28 | 33.80 | $34.02 | 149604 |
| 2024-08-27 | 33.77 | $34.36 | 319800 |
| 2024-08-26 | 33.70 | $34.70 | 325800 |
| 2024-08-23 | 33.60 | $34.26 | 175754 |
| 2024-08-22 | 33.54 | $33.43 | 257614 |
| 2024-08-21 | 33.55 | $33.76 | 138052 |
| 2024-08-20 | 33.54 | $33.49 | 168900 |
| 2024-08-19 | 33.55 | $34.06 | 276936 |
| 2024-08-16 | 33.50 | $33.54 | 208118 |
| 2024-08-15 | 33.50 | $33.96 | 308826 |
| 2024-08-14 | 33.46 | $32.82 | 204311 |
| 2024-08-13 | 33.54 | $33.16 | 258244 |
| 2024-08-12 | 33.60 | $33.25 | 464700 |
| 2024-08-09 | 33.64 | $33.54 | 558100 |
| 2024-08-08 | 33.65 | $34.58 | 524400 |
| 2024-08-07 | 33.56 | $32.70 | 312000 |
| 2024-08-06 | 33.64 | $33.07 | 365300 |
| 2024-08-05 | 33.67 | $32.38 | 416824 |
| 2024-08-02 | 33.78 | $33.68 | 200900 |
| 2024-08-01 | 33.75 | $34.13 | 287100 |
| 2024-07-31 | 33.67 | $34.36 | 262945 |
| 2024-07-30 | 33.57 | $34.32 | 349320 |
| 2024-07-29 | 33.47 | $33.90 | 252848 |
| 2024-07-26 | 33.40 | $34.04 | 285900 |
| 2024-07-25 | 33.31 | $33.51 | 251421 |
| 2024-07-24 | 33.27 | $33.25 | 238300 |
| 2024-07-23 | 33.26 | $33.12 | 265344 |
| 2024-07-22 | 33.25 | $33.88 | 177464 |
| 2024-07-19 | 33.18 | $33.66 | 202248 |
| 2024-07-18 | 33.12 | $33.94 | 223766 |
| 2024-07-17 | 33.04 | $34.95 | 246914 |
| 2024-07-16 | 32.84 | $34.24 | 460923 |
| 2024-07-15 | 32.71 | $32.68 | 652805 |
| 2024-07-12 | 32.73 | $32.84 | 332089 |
| 2024-07-11 | 32.74 | $32.78 | 305309 |
| 2024-07-10 | 32.77 | $32.13 | 217653 |
| 2024-07-09 | 32.88 | $31.57 | 310345 |
| 2024-07-08 | 33.05 | $32.25 | 282162 |
| 2024-07-05 | 33.19 | $32.20 | 246977 |
| 2024-07-03 | 33.35 | $33.05 | 109414 |
| 2024-07-02 | 33.44 | $33.23 | 201625 |
| 2024-07-01 | 33.53 | $33.38 | 270676 |
| 2024-06-28 | 33.63 | $33.03 | 742402 |
| 2024-06-27 | 33.78 | $32.64 | 226335 |
| 2024-06-26 | 33.99 | $32.92 | 238930 |
| 2024-06-25 | 34.21 | $33.48 | 250202 |
| 2024-06-24 | 34.40 | $33.33 | 361253 |
| 2024-06-21 | 34.63 | $33.64 | 827457 |
| 2024-06-20 | 34.86 | $33.02 | 300445 |
| 2024-06-18 | 35.19 | $33.17 | 301138 |
| 2024-06-17 | 35.53 | $32.82 | 240589 |
| 2024-06-14 | 35.94 | $32.57 | 334707 |
| 2024-06-13 | 36.40 | $33.90 | 276977 |
| 2024-06-12 | 36.77 | $34.51 | 262363 |
| 2024-06-11 | 37.11 | $34.85 | 369136 |
| 2024-06-10 | 37.44 | $34.97 | 337698 |
| 2024-06-07 | 37.79 | $35.95 | 200801 |
| 2024-06-06 | 38.06 | $36.44 | 238510 |
| 2024-06-05 | 38.28 | $36.42 | 275044 |
| 2024-06-04 | 38.51 | $36.16 | 212085 |
| 2024-06-03 | 38.75 | $36.78 | 150813 |
| 2024-05-31 | 38.94 | $37.35 | 317401 |
| 2024-05-30 | 39.06 | $37.32 | 708316 |
| 2024-05-29 | 39.18 | $38.23 | 138537 |
| 2024-05-28 | 39.19 | $38.98 | 203479 |
| 2024-05-24 | 39.13 | $39.09 | 169276 |
| 2024-05-23 | 39.03 | $39.09 | 364697 |
| 2024-05-22 | 38.91 | $39.76 | 201193 |
| 2024-05-21 | 38.71 | $40.00 | 171139 |
| 2024-05-20 | 38.48 | $39.90 | 175919 |
| 2024-05-17 | 38.22 | $39.73 | 375664 |
| 2024-05-16 | 37.96 | $39.60 | 208865 |
| 2024-05-15 | 37.69 | $40.84 | 193181 |
| 2024-05-14 | 37.26 | $40.05 | 279883 |
| 2024-05-13 | 36.88 | $40.08 | 321895 |
| 2024-05-10 | 36.46 | $40.23 | 270900 |
| 2024-05-09 | 36.01 | $39.99 | 355319 |
| 2024-05-08 | 35.55 | $35.94 | 138008 |
| 2024-05-07 | 35.47 | $35.86 | 186021 |
| 2024-05-06 | 35.40 | $35.94 | 161638 |
| 2024-05-03 | 35.32 | $36.31 | 178022 |
| 2024-05-02 | 35.20 | $35.89 | 139843 |
| 2024-05-01 | 35.12 | $35.68 | 154606 |
| 2024-04-30 | 35.05 | $35.43 | 165970 |
| 2024-04-29 | 35.01 | $35.52 | 104771 |
| 2024-04-26 | 34.97 | $35.54 | 128084 |
| 2024-04-25 | 34.93 | $35.16 | 265424 |
| 2024-04-24 | 34.93 | $36.15 | 203758 |
| 2024-04-23 | 34.84 | $36.18 | 343338 |
| 2024-04-22 | 34.75 | $34.71 | 171358 |
| 2024-04-19 | 34.81 | $34.52 | 176432 |
| 2024-04-18 | 34.90 | $33.88 | 175984 |
| 2024-04-17 | 35.06 | $33.97 | 147925 |
| 2024-04-16 | 35.23 | $33.98 | 126719 |
| 2024-04-15 | 35.41 | $34.18 | 169352 |
| 2024-04-12 | 35.58 | $34.32 | 143305 |
| 2024-04-11 | 35.75 | $34.72 | 155203 |
| 2024-04-10 | 35.89 | $34.34 | 166686 |
| 2024-04-09 | 36.08 | $35.63 | 140403 |
| 2024-04-08 | 36.14 | $35.61 | 95325 |
| 2024-04-05 | 36.21 | $35.52 | 149537 |
| 2024-04-04 | 36.29 | $35.49 | 301564 |
| 2024-04-03 | 36.37 | $35.30 | 151398 |
| 2024-04-02 | 36.47 | $35.30 | 262038 |
| 2024-04-01 | 36.58 | $36.36 | 147220 |
| 2024-03-28 | 36.59 | $36.92 | 221716 |
| 2024-03-27 | 36.56 | $36.90 | 161098 |
| 2024-03-26 | 36.53 | $36.00 | 240507 |
| 2024-03-25 | 36.59 | $36.72 | 129321 |
| 2024-03-22 | 36.58 | $36.92 | 151304 |
| 2024-03-21 | 36.56 | $37.37 | 226343 |
| 2024-03-20 | 36.49 | $37.05 | 196832 |
| 2024-03-19 | 36.45 | $36.32 | 185308 |
| 2024-03-18 | 36.49 | $36.23 | 271619 |
| 2024-03-15 | 36.53 | $36.14 | 681948 |
| 2024-03-14 | 36.59 | $36.47 | 270335 |
| 2024-03-13 | 36.62 | $37.38 | 207661 |
| 2024-03-12 | 36.56 | $36.72 | 215051 |
| 2024-03-11 | 36.57 | $35.59 | 179592 |
| 2024-03-08 | 36.69 | $35.53 | 270512 |
| 2024-03-07 | 36.81 | $35.83 | 222969 |
| 2024-03-06 | 36.88 | $35.43 | 185269 |
| 2024-03-05 | 36.99 | $36.01 | 257959 |
| 2024-03-04 | 37.02 | $37.22 | 226770 |
| 2024-03-01 | 36.92 | $37.58 | 250153 |
| 2024-02-29 | 36.76 | $37.69 | 341930 |
| 2024-02-28 | 36.58 | $37.51 | 234942 |
| 2024-02-27 | 36.39 | $37.37 | 262404 |
| 2024-02-26 | 36.20 | $37.02 | 288618 |
| 2024-02-23 | 36.03 | $37.14 | 255682 |
| 2024-02-22 | 35.83 | $36.78 | 440631 |
| 2024-02-21 | 35.64 | $36.65 | 460696 |
| 2024-02-20 | 35.46 | $37.06 | 309623 |
| 2024-02-16 | 35.22 | $36.75 | 371959 |
| 2024-02-15 | 35.00 | $37.25 | 504015 |
| 2024-02-14 | 34.70 | $37.21 | 514680 |
| 2024-02-13 | 34.40 | $36.58 | 455812 |
| 2024-02-12 | 34.13 | $38.11 | 436200 |
| 2024-02-09 | 33.70 | $35.90 | 521439 |
| 2024-02-08 | 33.47 | $34.65 | 502737 |
| 2024-02-07 | 33.35 | $32.97 | 136593 |
| 2024-02-06 | 33.40 | $33.25 | 172098 |
| 2024-02-05 | 33.43 | $32.56 | 195635 |
| 2024-02-02 | 33.53 | $32.97 | 158755 |
| 2024-02-01 | 33.60 | $33.46 | 173553 |
| 2024-01-31 | 33.64 | $33.02 | 250881 |
| 2024-01-30 | 33.73 | $33.80 | 172552 |
| 2024-01-29 | 33.76 | $34.43 | 244311 |
| 2024-01-26 | 33.73 | $33.92 | 160461 |
| 2024-01-25 | 33.75 | $33.70 | 234576 |
| 2024-01-24 | 33.81 | $33.02 | 230626 |
| 2024-01-23 | 33.94 | $33.67 | 215196 |
| 2024-01-22 | 34.02 | $33.88 | 364740 |
| 2024-01-19 | 34.07 | $33.38 | 148252 |
| 2024-01-18 | 34.18 | $33.28 | 147357 |
| 2024-01-17 | 34.30 | $33.18 | 167991 |
| 2024-01-16 | 34.43 | $33.26 | 250386 |
| 2024-01-12 | 34.56 | $33.27 | 253913 |
| 2024-01-11 | 34.69 | $33.38 | 324055 |
| 2024-01-10 | 34.81 | $33.97 | 189930 |
| 2024-01-09 | 34.86 | $34.10 | 129605 |
| 2024-01-08 | 34.89 | $34.45 | 169196 |
| 2024-01-05 | 34.87 | $34.52 | 234168 |
| 2024-01-04 | 34.84 | $35.16 | 452712 |
| 2024-01-03 | 34.72 | $35.60 | 766388 |
| 2024-01-02 | 34.54 | $35.73 | 203691 |
| 2023-12-29 | 34.32 | $35.23 | 262008 |
| 2023-12-28 | 34.12 | $35.52 | 207491 |
| 2023-12-27 | 33.86 | $35.83 | 201475 |
| 2023-12-26 | 33.53 | $35.71 | 157575 |
| 2023-12-22 | 33.18 | $34.82 | 331512 |
| 2023-12-21 | 32.89 | $34.82 | 181027 |
| 2023-12-20 | 32.58 | $34.29 | 336190 |
| 2023-12-19 | 32.28 | $34.42 | 349292 |
| 2023-12-18 | 31.96 | $33.51 | 277496 |
| 2023-12-15 | 31.72 | $33.66 | 1.6M |
| 2023-12-14 | 31.46 | $33.98 | 399681 |
| 2023-12-13 | 31.17 | $33.58 | 380082 |
| 2023-12-12 | 30.91 | $32.79 | 247383 |
| 2023-12-11 | 30.72 | $32.64 | 221565 |
| 2023-12-08 | 30.54 | $31.98 | 183267 |
| 2023-12-07 | 30.42 | $32.19 | 186311 |
| 2023-12-06 | 30.28 | $31.34 | 163276 |
| 2023-12-05 | 30.22 | $31.16 | 250166 |
| 2023-12-04 | 30.20 | $31.07 | 314613 |
| 2023-12-01 | 30.18 | $29.95 | 241358 |
| 2023-11-30 | 30.29 | $29.02 | 227007 |
| 2023-11-29 | 30.49 | $28.37 | 237591 |
| 2023-11-28 | 30.78 | $29.02 | 191122 |
| 2023-11-27 | 31.01 | $28.81 | 176225 |
| 2023-11-24 | 31.27 | $28.89 | 83935 |
| 2023-11-22 | 31.54 | $28.70 | 160705 |
| 2023-11-21 | 31.84 | $28.66 | 538952 |
| 2023-11-20 | 32.16 | $32.08 | 140182 |
| 2023-11-17 | 32.15 | $32.18 | 237548 |
| 2023-11-16 | 32.13 | $32.56 | 137908 |
| 2023-11-15 | 32.07 | $32.94 | 121690 |
| 2023-11-14 | 31.97 | $32.90 | 176251 |
| 2023-11-13 | 31.88 | $31.40 | 181187 |
| 2023-11-10 | 31.93 | $31.36 | 388370 |
| 2023-11-09 | 31.99 | $31.57 | 148316 |
| 2023-11-08 | 32.03 | $32.22 | 90611 |
| 2023-11-07 | 32.00 | $32.78 | 111026 |
| 2023-11-06 | 31.92 | $32.86 | 192346 |
| 2023-11-03 | 31.81 | $32.53 | 210340 |
| 2023-11-02 | 31.74 | $32.09 | 204993 |
| 2023-11-01 | 31.70 | $31.54 | 167943 |
| 2023-10-31 | 31.72 | $31.75 | 178225 |
| 2023-10-30 | 31.72 | $31.50 | 209873 |
| 2023-10-27 | 31.74 | $30.82 | 141021 |
| 2023-10-26 | 31.84 | $31.57 | 109058 |
| 2023-10-25 | 31.86 | $31.66 | 146371 |
| 2023-10-24 | 31.89 | $31.66 | 187595 |
| 2023-10-23 | 31.91 | $31.81 | 172677 |
| 2023-10-20 | 31.93 | $31.87 | 210615 |
| 2023-10-19 | 31.96 | $32.26 | 174150 |
| 2023-10-18 | 31.95 | $32.54 | 116808 |
| 2023-10-17 | 31.93 | $32.65 | 214211 |
| 2023-10-16 | 31.90 | $32.19 | 143887 |
| 2023-10-13 | 31.92 | $31.65 | 117776 |
| 2023-10-12 | 32.00 | $31.33 | 264917 |
| 2023-10-11 | 32.12 | $31.38 | 126017 |
| 2023-10-10 | 32.23 | $31.54 | 130603 |
| 2023-10-09 | 32.32 | $31.56 | 103150 |
| 2023-10-06 | 32.41 | $31.63 | 166503 |
| 2023-10-05 | 32.49 | $31.46 | 226601 |
| 2023-10-04 | 32.58 | $31.82 | 209395 |
| 2023-10-03 | 32.64 | $31.59 | 143183 |
| 2023-10-02 | 32.72 | $31.70 | 208767 |
| 2023-09-29 | 32.80 | $32.07 | 177726 |
| 2023-09-28 | 32.84 | $32.60 | 271591 |
| 2023-09-27 | 32.84 | $32.88 | 145643 |
| 2023-09-26 | 32.81 | $32.47 | 223625 |
| 2023-09-25 | 32.82 | $33.34 | 196357 |
| 2023-09-22 | 32.75 | $33.80 | 231930 |
| 2023-09-21 | 32.62 | $34.02 | 306017 |
| 2023-09-20 | 32.47 | $33.94 | 184538 |
| 2023-09-19 | 32.33 | $33.79 | 231118 |
| 2023-09-18 | 32.19 | $33.73 | 213415 |
| 2023-09-15 | 32.05 | $33.71 | 1.4M |
| 2023-09-14 | 31.91 | $31.70 | 226736 |
| 2023-09-13 | 31.97 | $31.07 | 161362 |
| 2023-09-12 | 32.10 | $31.02 | 182515 |
| 2023-09-11 | 32.25 | $31.29 | 151995 |
| 2023-09-08 | 32.38 | $31.56 | 189120 |
| 2023-09-07 | 32.50 | $31.56 | 218063 |
| 2023-09-06 | 32.63 | $31.14 | 168638 |
| 2023-09-05 | 32.82 | $31.41 | 223170 |
| 2023-09-01 | 32.99 | $32.81 | 103703 |
| 2023-08-31 | 33.04 | $32.64 | 170527 |
| 2023-08-30 | 33.11 | $33.31 | 131187 |
| 2023-08-29 | 33.10 | $33.10 | 148068 |
| 2023-08-28 | 33.10 | $32.78 | 132438 |
| 2023-08-25 | 33.12 | $32.78 | 195300 |
| 2023-08-24 | 33.13 | $32.61 | 149892 |
| 2023-08-23 | 33.15 | $33.03 | 113906 |
| 2023-08-22 | 33.12 | $32.82 | 80360 |
| 2023-08-21 | 33.09 | $32.58 | 137623 |
| 2023-08-18 | 33.08 | $32.82 | 147025 |
| 2023-08-17 | 33.04 | $32.81 | 148516 |
| 2023-08-16 | 32.99 | $33.27 | 114228 |
| 2023-08-15 | 32.88 | $33.49 | 152235 |
| 2023-08-14 | 32.73 | $33.45 | 188615 |
| 2023-08-11 | 32.57 | $33.80 | 99838 |
| 2023-08-10 | 32.36 | $33.73 | 123551 |
| 2023-08-09 | 32.13 | $34.41 | 277138 |
| 2023-08-08 | 31.82 | $34.36 | 171061 |
| 2023-08-07 | 31.49 | $34.25 | 302298 |
| 2023-08-04 | 31.14 | $34.00 | 427228 |
| 2023-08-03 | 30.79 | $34.42 | 801226 |
| 2023-08-02 | 30.37 | $30.34 | 233551 |
| 2023-08-01 | 30.33 | $30.37 | 89187 |
| 2023-07-31 | 30.28 | $30.58 | 134396 |
| 2023-07-28 | 30.21 | $30.42 | 118721 |
| 2023-07-27 | 30.15 | $30.56 | 112296 |
| 2023-07-26 | 30.06 | $31.25 | 113575 |
| 2023-07-25 | 29.90 | $30.70 | 133365 |
| 2023-07-24 | 29.77 | $30.65 | 89336 |
| 2023-07-21 | 29.64 | $30.46 | 151716 |
| 2023-07-20 | 29.53 | $30.29 | 129612 |
| 2023-07-19 | 29.42 | $30.62 | 235048 |
| 2023-07-18 | 29.27 | $30.38 | 151117 |
| 2023-07-17 | 29.14 | $30.02 | 196825 |
| 2023-07-14 | 29.04 | $29.73 | 198967 |
| 2023-07-13 | 28.96 | $29.51 | 116342 |
| 2023-07-12 | 28.90 | $29.43 | 162337 |
| 2023-07-11 | 28.85 | $29.14 | 113800 |
| 2023-07-10 | 28.82 | $28.98 | 160775 |
| 2023-07-07 | 28.81 | $28.57 | 144021 |
| 2023-07-06 | 28.83 | $28.38 | 144730 |
| 2023-07-05 | 28.88 | $28.83 | 170507 |
| 2023-07-03 | 28.88 | $29.25 | 117175 |
| 2023-06-30 | 28.83 | $29.17 | 288408 |
| 2023-06-29 | 28.78 | $28.86 | 218631 |
| 2023-06-28 | 28.76 | $28.70 | 250125 |
| 2023-06-27 | 28.75 | $28.85 | 143140 |
| 2023-06-26 | 28.72 | $28.41 | 430365 |
| 2023-06-23 | 28.73 | $28.38 | 741620 |
| 2023-06-22 | 28.73 | $28.94 | 195958 |
| 2023-06-21 | 28.68 | $28.93 | 194050 |
| 2023-06-20 | 28.62 | $28.99 | 193635 |
| 2023-06-16 | 28.56 | $29.16 | 701905 |
| 2023-06-15 | 28.48 | $29.07 | 372722 |
| 2023-06-14 | 28.40 | $28.74 | 279405 |
| 2023-06-13 | 28.35 | $29.06 | 191080 |
| 2023-06-12 | 28.26 | $28.87 | 189681 |
| 2023-06-09 | 28.20 | $28.45 | 184780 |
| 2023-06-08 | 28.17 | $29.10 | 246353 |
| 2023-06-07 | 28.08 | $29.16 | 941823 |
| 2023-06-06 | 27.98 | $28.06 | 345292 |
| 2023-06-05 | 27.99 | $27.82 | 230948 |
| 2023-06-02 | 28.03 | $28.49 | 369205 |
| 2023-06-01 | 28.02 | $27.91 | 355313 |
| 2023-05-31 | 28.06 | $27.48 | 484075 |
| 2023-05-30 | 28.14 | $27.74 | 255657 |
| 2023-05-26 | 28.20 | $27.89 | 364725 |
| 2023-05-25 | 28.25 | $27.20 | 191028 |
| 2023-05-24 | 28.37 | $27.62 | 189878 |
| 2023-05-23 | 28.45 | $28.07 | 573373 |
| 2023-05-22 | 28.48 | $28.12 | 328887 |
| 2023-05-19 | 28.52 | $28.30 | 412643 |
| 2023-05-18 | 28.53 | $28.50 | 212885 |
| 2023-05-17 | 28.53 | $28.56 | 273265 |
| 2023-05-16 | 28.52 | $27.94 | 172051 |
| 2023-05-15 | 28.59 | $28.28 | 205516 |
| 2023-05-12 | 28.63 | $28.24 | 283588 |
| 2023-05-11 | 28.68 | $28.96 | 129558 |
| 2023-05-10 | 28.68 | $28.70 | 166657 |
| 2023-05-09 | 28.71 | $28.53 | 225812 |
| 2023-05-08 | 28.76 | $29.05 | 189966 |
| 2023-05-05 | 28.78 | $29.81 | 197236 |
| 2023-05-04 | 28.73 | $29.76 | 323817 |
| 2023-05-03 | 28.68 | $27.87 | 287228 |
| 2023-05-02 | 28.83 | $27.92 | 217690 |
| 2023-05-01 | 29.00 | $28.18 | 98661 |
| 2023-04-28 | 29.15 | $28.26 | 138711 |
| 2023-04-27 | 29.31 | $28.01 | 136767 |
| 2023-04-26 | 29.51 | $27.73 | 185531 |
| 2023-04-25 | 29.74 | $28.21 | 117285 |
| 2023-04-24 | 29.94 | $28.79 | 144325 |
| 2023-04-21 | 30.10 | $28.30 | 195876 |
| 2023-04-20 | 30.30 | $28.69 | 218988 |
| 2023-04-19 | 30.47 | $28.28 | 449178 |
| 2023-04-18 | 30.70 | $30.45 | 81556 |
| 2023-04-17 | 30.71 | $30.79 | 77035 |
| 2023-04-14 | 30.69 | $30.22 | 120432 |
| 2023-04-13 | 30.73 | $30.55 | 96170 |
| 2023-04-12 | 30.73 | $30.47 | 123882 |
| 2023-04-11 | 30.73 | $31.02 | 105982 |
| 2023-04-10 | 30.68 | $30.89 | 226397 |
| 2023-04-06 | 30.63 | $30.71 | 77705 |
| 2023-04-05 | 30.60 | $30.78 | 95252 |
| 2023-04-04 | 30.56 | $31.06 | 126588 |
| 2023-04-03 | 30.49 | $31.62 | 197728 |
| 2023-03-31 | 30.35 | $31.26 | 226582 |
| 2023-03-30 | 30.25 | $30.70 | 88773 |
| 2023-03-29 | 30.20 | $30.70 | 130296 |
| 2023-03-28 | 30.15 | $30.53 | 146801 |
| 2023-03-27 | 30.12 | $30.45 | 150467 |
| 2023-03-24 | 30.09 | $30.14 | 166866 |
| 2023-03-23 | 30.10 | $29.70 | 220842 |
| 2023-03-22 | 30.16 | $30.07 | 221335 |
| 2023-03-21 | 30.19 | $30.44 | 194535 |
| 2023-03-20 | 30.19 | $30.20 | 223518 |
| 2023-03-17 | 30.22 | $29.74 | 768558 |
| 2023-03-16 | 30.31 | $30.66 | 174730 |
| 2023-03-15 | 30.32 | $30.05 | 195476 |
| 2023-03-14 | 30.39 | $29.86 | 178068 |
| 2023-03-13 | 30.50 | $29.56 | 196597 |
| 2023-03-10 | 30.65 | $29.83 | 183923 |
| 2023-03-09 | 30.79 | $30.19 | 217290 |
| 2023-03-08 | 30.91 | $30.12 | 145056 |
| 2023-03-07 | 31.05 | $29.96 | 178357 |
| 2023-03-06 | 31.21 | $30.03 | 299395 |
| 2023-03-03 | 31.39 | $30.76 | 110975 |
| 2023-03-02 | 31.50 | $30.79 | 99617 |
| 2023-03-01 | 31.61 | $30.51 | 115122 |
| 2023-02-28 | 31.76 | $30.74 | 249266 |
| 2023-02-27 | 31.88 | $30.49 | 142542 |
| 2023-02-24 | 32.03 | $30.78 | 157898 |
| 2023-02-23 | 32.16 | $31.05 | 207516 |
| 2023-02-22 | 32.26 | $31.57 | 246212 |
| 2023-02-21 | 32.30 | $31.68 | 201720 |
| 2023-02-17 | 32.34 | $32.68 | 184106 |
| 2023-02-16 | 32.27 | $32.03 | 354878 |
| 2023-02-15 | 32.25 | $32.29 | 157546 |
| 2023-02-14 | 32.21 | $32.14 | 168005 |
| 2023-02-13 | 32.17 | $32.83 | 117090 |
| 2023-02-10 | 32.05 | $32.52 | 156580 |
| 2023-02-09 | 31.95 | $32.60 | 158673 |
| 2023-02-08 | 31.83 | $33.15 | 215432 |
| 2023-02-07 | 31.64 | $32.66 | 376037 |
| 2023-02-06 | 31.47 | $32.52 | 243430 |
| 2023-02-03 | 31.30 | $33.06 | 288523 |
| 2023-02-02 | 31.06 | $32.48 | 389988 |
| 2023-02-01 | 30.84 | $31.94 | 368616 |
| 2023-01-31 | 30.66 | $31.70 | 302065 |
| 2023-01-30 | 30.49 | $30.78 | 175638 |
| 2023-01-27 | 30.40 | $31.14 | 93785 |
| 2023-01-26 | 30.26 | $30.89 | 115922 |
| 2023-01-25 | 30.13 | $31.10 | 95881 |
| 2023-01-24 | 29.98 | $31.00 | 86716 |
| 2023-01-23 | 29.82 | $31.40 | 293781 |
| 2023-01-20 | 29.61 | $30.98 | 147223 |
| 2023-01-19 | 29.44 | $30.40 | 133276 |
| 2023-01-18 | 29.30 | $30.40 | 169688 |
| 2023-01-17 | 29.16 | $30.60 | 164191 |
| 2023-01-13 | 28.98 | $30.67 | 166670 |
| 2023-01-12 | 28.79 | $30.03 | 381452 |
| 2023-01-11 | 28.66 | $29.84 | 322403 |
| 2023-01-10 | 28.55 | $29.18 | 325343 |
| 2023-01-09 | 28.50 | $28.56 | 214396 |
| 2023-01-06 | 28.51 | $28.62 | 276573 |
| 2023-01-05 | 28.53 | $27.70 | 163778 |
| 2023-01-04 | 28.65 | $27.92 | 212315 |
| 2023-01-03 | 28.76 | $28.18 | 402702 |
| 2022-12-30 | 28.86 | $28.64 | 147221 |
| 2022-12-29 | 28.93 | $28.90 | 129333 |
| 2022-12-28 | 28.98 | $28.29 | 134975 |
| 2022-12-27 | 29.10 | $28.98 | 119498 |
| 2022-12-23 | 29.17 | $28.94 | 138133 |
| 2022-12-22 | 29.25 | $28.88 | 131876 |
| 2022-12-21 | 29.34 | $28.96 | 180252 |
| 2022-12-20 | 29.42 | $28.46 | 187561 |
| 2022-12-19 | 29.59 | $28.57 | 277938 |
| 2022-12-16 | 29.76 | $27.86 | 1.3M |
| 2022-12-15 | 30.03 | $27.98 | 236275 |
| 2022-12-14 | 30.31 | $28.84 | 221957 |
| 2022-12-13 | 30.53 | $29.33 | 185681 |
| 2022-12-12 | 30.72 | $29.95 | 182081 |
| 2022-12-09 | 30.87 | $29.81 | 146217 |
| 2022-12-08 | 31.04 | $29.91 | 171502 |
| 2022-12-07 | 31.20 | $29.64 | 171105 |
| 2022-12-06 | 31.41 | $30.47 | 150333 |
| 2022-12-05 | 31.54 | $31.01 | 215068 |
| 2022-12-02 | 31.63 | $31.55 | 155112 |
| 2022-12-01 | 31.67 | $30.62 | 145373 |
| 2022-11-30 | 31.79 | $31.26 | 184632 |
| 2022-11-29 | 31.86 | $30.74 | 172275 |
| 2022-11-28 | 31.98 | $30.58 | 187296 |
| 2022-11-25 | 32.12 | $30.43 | 102425 |
| 2022-11-23 | 32.28 | $30.41 | 363907 |
| 2022-11-22 | 32.44 | $30.59 | 575220 |
| 2022-11-21 | 32.58 | $33.55 | 155057 |
| 2022-11-18 | 32.42 | $33.45 | 241215 |
| 2022-11-17 | 32.24 | $33.37 | 153195 |
| 2022-11-16 | 32.06 | $33.25 | 156252 |
| 2022-11-15 | 31.86 | $33.58 | 153578 |
| 2022-11-14 | 31.61 | $32.42 | 156305 |
| 2022-11-11 | 31.45 | $32.54 | 143645 |
| 2022-11-10 | 31.26 | $32.42 | 267668 |
| 2022-11-09 | 31.06 | $31.38 | 139893 |
| 2022-11-08 | 30.94 | $31.99 | 153350 |
| 2022-11-07 | 30.75 | $32.71 | 196222 |
| 2022-11-04 | 30.46 | $31.95 | 173493 |
| 2022-11-03 | 30.23 | $31.22 | 186741 |
| 2022-11-02 | 30.05 | $31.27 | 237293 |
| 2022-11-01 | 29.84 | $31.57 | 175255 |
| 2022-10-31 | 29.60 | $31.31 | 219297 |
| 2022-10-28 | 29.36 | $31.56 | 201573 |
| 2022-10-27 | 29.07 | $30.75 | 142376 |
| 2022-10-26 | 28.85 | $30.62 | 134897 |
| 2022-10-25 | 28.63 | $30.40 | 161411 |
| 2022-10-24 | 28.41 | $29.58 | 134867 |
| 2022-10-21 | 28.27 | $29.13 | 168112 |
| 2022-10-20 | 28.16 | $28.21 | 137795 |
| 2022-10-19 | 28.15 | $28.72 | 127476 |
| 2022-10-18 | 28.08 | $29.22 | 154945 |
| 2022-10-17 | 27.97 | $28.87 | 212286 |
| 2022-10-14 | 27.88 | $27.98 | 141596 |
| 2022-10-13 | 27.89 | $27.96 | 293888 |
| 2022-10-12 | 27.89 | $27.87 | 127068 |
| 2022-10-11 | 27.90 | $28.15 | 233441 |
| 2022-10-10 | 27.89 | $27.91 | 146908 |
| 2022-10-07 | 27.92 | $27.48 | 183062 |
| 2022-10-06 | 27.99 | $27.66 | 121067 |
| 2022-10-05 | 28.05 | $27.85 | 154637 |
| 2022-10-04 | 28.11 | $28.56 | 209335 |
| 2022-10-03 | 28.09 | $27.40 | 275353 |
| 2022-09-30 | 28.20 | $27.33 | 368637 |
| 2022-09-29 | 28.32 | $27.27 | 175933 |
| 2022-09-28 | 28.47 | $27.86 | 174570 |
| 2022-09-27 | 28.57 | $27.52 | 195210 |
| 2022-09-26 | 28.72 | $28.43 | 224842 |
| 2022-09-23 | 28.81 | $28.41 | 172051 |
| 2022-09-22 | 28.92 | $28.57 | 232285 |
| 2022-09-21 | 29.03 | $28.51 | 206703 |
| 2022-09-20 | 29.16 | $28.54 | 225131 |
| 2022-09-19 | 29.31 | $28.59 | 235978 |
| 2022-09-16 | 29.47 | $28.17 | 620852 |
| 2022-09-15 | 29.70 | $27.90 | 220237 |
| 2022-09-14 | 29.99 | $28.34 | 190248 |
| 2022-09-13 | 30.26 | $28.52 | 192625 |
| 2022-09-12 | 30.53 | $30.01 | 201076 |
| 2022-09-09 | 30.69 | $29.61 | 142767 |
| 2022-09-08 | 30.90 | $29.13 | 159562 |
| 2022-09-07 | 31.17 | $29.56 | 197440 |
| 2022-09-06 | 31.42 | $28.74 | 265296 |
| 2022-09-02 | 31.77 | $29.03 | 171121 |
| 2022-09-01 | 32.11 | $30.02 | 228251 |
| 2022-08-31 | 32.38 | $30.21 | 180967 |
| 2022-08-30 | 32.63 | $30.98 | 176291 |
| 2022-08-29 | 32.82 | $31.70 | 186441 |
| 2022-08-26 | 32.95 | $32.07 | 189050 |
| 2022-08-25 | 33.04 | $32.83 | 210906 |
| 2022-08-24 | 33.06 | $32.12 | 126995 |
| 2022-08-23 | 33.16 | $32.10 | 158213 |
| 2022-08-22 | 33.26 | $32.08 | 147115 |
| 2022-08-19 | 33.36 | $33.02 | 128718 |
| 2022-08-18 | 33.37 | $33.82 | 185332 |
| 2022-08-17 | 33.31 | $33.66 | 147892 |
| 2022-08-16 | 33.25 | $34.15 | 135308 |
| 2022-08-15 | 33.15 | $33.94 | 160842 |
| 2022-08-12 | 33.06 | $33.90 | 151750 |
| 2022-08-11 | 32.98 | $33.32 | 93243 |
| 2022-08-10 | 32.94 | $33.01 | 186163 |
| 2022-08-09 | 32.93 | $32.50 | 192656 |
| 2022-08-08 | 32.96 | $33.75 | 251623 |
| 2022-08-05 | 32.88 | $33.21 | 268755 |
| 2022-08-04 | 32.83 | $32.95 | 287256 |
| 2022-08-03 | 32.81 | $32.42 | 266905 |
| 2022-08-02 | 32.83 | $32.72 | 147828 |
| 2022-08-01 | 32.83 | $33.14 | 157780 |
| 2022-07-29 | 32.78 | $32.64 | 196616 |
| 2022-07-28 | 32.78 | $33.21 | 148281 |
| 2022-07-27 | 32.71 | $32.75 | 180037 |
| 2022-07-26 | 32.68 | $32.50 | 105028 |
| 2022-07-25 | 32.67 | $32.84 | 105213 |
| 2022-07-22 | 32.63 | $32.81 | 133472 |
| 2022-07-21 | 32.59 | $32.83 | 163468 |
| 2022-07-20 | 32.54 | $33.39 | 257536 |
| 2022-07-19 | 32.43 | $33.52 | 250340 |
| 2022-07-18 | 32.29 | $33.06 | 242110 |
| 2022-07-15 | 32.18 | $32.98 | 195303 |
| 2022-07-14 | 32.08 | $32.38 | 128636 |
| 2022-07-13 | 32.02 | $32.27 | 217612 |
| 2022-07-12 | 31.98 | $32.39 | 138467 |
| 2022-07-11 | 31.92 | $32.25 | 172067 |
| 2022-07-08 | 31.88 | $31.96 | 193508 |
| 2022-07-07 | 31.87 | $32.23 | 175341 |
| 2022-07-06 | 31.85 | $31.98 | 235957 |
| 2022-07-05 | 31.85 | $32.61 | 305511 |
| 2022-07-01 | 31.80 | $32.23 | 227051 |
| 2022-06-30 | 31.80 | $32.01 | 389868 |
| 2022-06-29 | 31.82 | $31.03 | 427751 |
| 2022-06-28 | 31.95 | $30.92 | 381565 |
| 2022-06-27 | 32.10 | $32.42 | 162945 |
| 2022-06-24 | 32.12 | $32.49 | 538630 |
| 2022-06-23 | 32.14 | $32.45 | 226375 |
| 2022-06-22 | 32.16 | $31.80 | 289955 |
| 2022-06-21 | 32.24 | $31.38 | 128940 |
| 2022-06-17 | 32.36 | $30.78 | 548162 |
| 2022-06-16 | 32.55 | $30.35 | 221993 |
| 2022-06-15 | 32.79 | $31.62 | 166731 |
| 2022-06-14 | 32.93 | $31.06 | 223478 |
| 2022-06-13 | 33.13 | $31.62 | 141983 |
| 2022-06-10 | 33.29 | $32.82 | 132893 |
| 2022-06-09 | 33.34 | $32.62 | 131826 |
| 2022-06-08 | 33.41 | $33.14 | 179113 |
| 2022-06-07 | 33.42 | $33.62 | 152756 |
| 2022-06-06 | 33.39 | $33.88 | 214621 |
| 2022-06-03 | 33.33 | $33.54 | 143282 |
| 2022-06-02 | 33.29 | $33.90 | 124027 |
| 2022-06-01 | 33.22 | $33.22 | 129447 |
| 2022-05-31 | 33.21 | $33.86 | 182232 |
| 2022-05-27 | 33.14 | $34.52 | 201920 |
| 2022-05-26 | 33.00 | $33.83 | 163163 |
| 2022-05-25 | 32.92 | $33.07 | 225856 |
| 2022-05-24 | 32.91 | $32.39 | 157836 |
| 2022-05-23 | 32.98 | $32.02 | 290810 |
| 2022-05-20 | 33.09 | $31.48 | 520753 |
| 2022-05-19 | 33.26 | $32.82 | 343528 |
| 2022-05-18 | 33.31 | $33.30 | 343848 |
| 2022-05-17 | 33.31 | $34.33 | 159980 |
| 2022-05-16 | 33.22 | $33.74 | 168620 |
| 2022-05-13 | 33.18 | $33.90 | 194733 |
| 2022-05-12 | 33.12 | $33.37 | 277936 |
| 2022-05-11 | 33.12 | $32.04 | 196718 |
| 2022-05-10 | 33.25 | $32.87 | 209291 |
| 2022-05-09 | 33.30 | $33.89 | 260731 |
| 2022-05-06 | 33.25 | $32.26 | 332050 |
| 2022-05-05 | 33.36 | $33.02 | 408681 |
| 2022-05-04 | 33.40 | $33.16 | 214731 |
| 2022-05-03 | 33.43 | $32.67 | 156011 |
| 2022-05-02 | 33.51 | $33.06 | 165012 |
| 2022-04-29 | 33.55 | $33.10 | 238501 |
| 2022-04-28 | 33.59 | $33.52 | 160852 |
| 2022-04-27 | 33.58 | $33.37 | 172391 |
| 2022-04-26 | 33.59 | $33.30 | 200518 |
| 2022-04-25 | 33.61 | $34.31 | 178028 |
| 2022-04-22 | 33.53 | $33.43 | 178350 |
| 2022-04-21 | 33.53 | $33.77 | 134478 |
| 2022-04-20 | 33.49 | $33.99 | 162375 |
| 2022-04-19 | 33.43 | $34.01 | 155055 |
| 2022-04-18 | 33.37 | $33.40 | 159083 |
| 2022-04-14 | 33.38 | $33.98 | 175673 |
| 2022-04-13 | 33.33 | $33.51 | 172787 |
| 2022-04-12 | 33.33 | $33.67 | 170506 |
| 2022-04-11 | 33.31 | $32.94 | 147695 |
| 2022-04-08 | 33.35 | $32.96 | 182601 |
| 2022-04-07 | 33.40 | $33.49 | 235472 |
| 2022-04-06 | 33.38 | $33.21 | 231591 |
| 2022-04-05 | 33.40 | $33.12 | 203783 |
| 2022-04-04 | 33.42 | $33.66 | 146963 |
| 2022-04-01 | 33.40 | $33.33 | 181566 |
| 2022-03-31 | 33.41 | $32.62 | 176682 |
| 2022-03-30 | 33.50 | $33.41 | 139222 |
| 2022-03-29 | 33.53 | $33.82 | 233576 |
| 2022-03-28 | 33.51 | $32.97 | 179141 |
| 2022-03-25 | 33.59 | $33.24 | 150868 |
| 2022-03-24 | 33.65 | $33.16 | 161577 |
| 2022-03-23 | 33.72 | $33.20 | 108845 |
| 2022-03-22 | 33.79 | $33.95 | 139443 |
| 2022-03-21 | 33.79 | $34.24 | 176448 |
| 2022-03-18 | 33.76 | $34.86 | 720005 |
| 2022-03-17 | 33.67 | $34.30 | 181657 |
| 2022-03-16 | 33.64 | $33.50 | 239077 |
| 2022-03-15 | 33.68 | $33.08 | 166502 |
| 2022-03-14 | 33.77 | $32.45 | 167410 |
| 2022-03-11 | 33.92 | $32.16 | 190425 |
| 2022-03-10 | 34.10 | $32.76 | 179798 |
| 2022-03-09 | 34.23 | $33.46 | 178283 |
| 2022-03-08 | 34.29 | $33.14 | 182766 |
| 2022-03-07 | 34.38 | $34.59 | 183930 |
| 2022-03-04 | 34.32 | $34.70 | 167011 |
| 2022-03-03 | 34.26 | $34.59 | 675291 |
| 2022-03-02 | 34.21 | $34.98 | 122815 |
| 2022-03-01 | 34.12 | $34.14 | 228750 |
| 2022-02-28 | 34.11 | $35.23 | 260128 |
| 2022-02-25 | 34.00 | $34.88 | 200443 |
| 2022-02-24 | 33.91 | $33.82 | 314852 |
| 2022-02-23 | 33.92 | $33.70 | 165582 |
| 2022-02-22 | 33.95 | $33.90 | 236143 |
| 2022-02-18 | 33.96 | $35.11 | 557635 |
| 2022-02-17 | 33.84 | $34.59 | 205005 |
| 2022-02-16 | 33.77 | $34.02 | 304913 |
| 2022-02-15 | 33.75 | $33.85 | 142753 |
| 2022-02-14 | 33.75 | $33.38 | 223231 |
| 2022-02-11 | 33.81 | $33.50 | 270522 |
| 2022-02-10 | 33.87 | $32.90 | 295068 |
| 2022-02-09 | 34.00 | $33.32 | 199430 |
| 2022-02-08 | 34.11 | $33.54 | 188401 |
| 2022-02-07 | 34.22 | $32.86 | 217210 |
| 2022-02-04 | 34.40 | $33.47 | 476815 |
| 2022-02-03 | 34.55 | $34.86 | 391870 |
| 2022-02-02 | 34.57 | $34.92 | 275371 |
| 2022-02-01 | 34.61 | $35.09 | 203800 |
| 2022-01-31 | 34.64 | $34.66 | 275382 |
| 2022-01-28 | 34.73 | $34.13 | 397377 |
| 2022-01-27 | 34.90 | $33.82 | 378515 |
| 2022-01-26 | 35.11 | $33.31 | 316193 |
| 2022-01-25 | 35.40 | $33.89 | 233775 |
| 2022-01-24 | 35.65 | $34.09 | 339973 |
| 2022-01-21 | 35.90 | $33.63 | 283911 |
| 2022-01-20 | 36.21 | $33.42 | 246570 |
| 2022-01-19 | 36.56 | $34.05 | 205106 |
| 2022-01-18 | 36.85 | $34.50 | 274401 |
| 2022-01-14 | 37.11 | $35.82 | 298527 |
| 2022-01-13 | 37.25 | $35.96 | 137513 |
| 2022-01-12 | 37.36 | $36.98 | 235857 |
| 2022-01-11 | 37.38 | $36.48 | 157461 |
| 2022-01-10 | 37.44 | $36.63 | 150432 |
| 2022-01-07 | 37.49 | $36.67 | 152616 |
| 2022-01-06 | 37.53 | $37.08 | 122842 |
| 2022-01-05 | 37.53 | $37.17 | 238328 |
| 2022-01-04 | 37.53 | $38.24 | 162785 |
| 2022-01-03 | 37.41 | $38.46 | 152118 |
| 2021-12-31 | 37.27 | $38.28 | 97996 |
| 2021-12-30 | 37.12 | $38.33 | 109128 |
| 2021-12-29 | 36.96 | $38.58 | 119548 |
| 2021-12-28 | 36.75 | $38.09 | 112660 |
| 2021-12-27 | 36.57 | $38.06 | 106771 |
| 2021-12-23 | 36.39 | $37.46 | 106658 |
| 2021-12-22 | 36.27 | $37.52 | 210222 |
| 2021-12-21 | 36.14 | $37.26 | 291798 |
| 2021-12-20 | 36.05 | $35.51 | 351308 |
| 2021-12-17 | 36.13 | $36.01 | 2.0M |
| 2021-12-16 | 36.19 | $35.64 | 664652 |
| 2021-12-15 | 36.29 | $35.90 | 268655 |
| 2021-12-14 | 36.40 | $35.58 | 177683 |
| 2021-12-13 | 36.55 | $36.33 | 171230 |
| 2021-12-10 | 36.66 | $36.30 | 124430 |
| 2021-12-09 | 36.79 | $36.26 | 130527 |
| 2021-12-08 | 36.95 | $36.93 | 186058 |
| 2021-12-07 | 37.06 | $37.22 | 172492 |
| 2021-12-06 | 37.16 | $37.10 | 208857 |
| 2021-12-03 | 37.29 | $36.02 | 280436 |
| 2021-12-02 | 37.52 | $35.53 | 264968 |
| 2021-12-01 | 37.83 | $34.28 | 276525 |
| 2021-11-30 | 38.27 | $34.68 | 355355 |
| 2021-11-29 | 38.69 | $35.53 | 231350 |
| 2021-11-26 | 39.04 | $36.50 | 192298 |
| 2021-11-24 | 39.29 | $37.22 | 173500 |
| 2021-11-23 | 39.47 | $37.27 | 427236 |
| 2021-11-22 | 39.64 | $39.78 | 171882 |
| 2021-11-19 | 39.55 | $38.60 | 153265 |
| 2021-11-18 | 39.57 | $38.69 | 272072 |
| 2021-11-17 | 39.56 | $39.45 | 200347 |
| 2021-11-16 | 39.46 | $40.47 | 171955 |
| 2021-11-15 | 39.23 | $40.53 | 157373 |
| 2021-11-12 | 38.98 | $40.59 | 162337 |
| 2021-11-11 | 38.69 | $41.12 | 115945 |
| 2021-11-10 | 38.33 | $40.62 | 236112 |
| 2021-11-09 | 37.99 | $40.72 | 255517 |
| 2021-11-08 | 37.62 | $40.56 | 132625 |
| 2021-11-05 | 37.24 | $39.96 | 188026 |
| 2021-11-04 | 36.89 | $38.63 | 144285 |
| 2021-11-03 | 36.65 | $39.13 | 151881 |
| 2021-11-02 | 36.34 | $38.29 | 117776 |
| 2021-11-01 | 36.10 | $38.22 | 191602 |
| 2021-10-29 | 35.84 | $36.96 | 370407 |
| 2021-10-28 | 35.69 | $36.69 | 102462 |
| 2021-10-27 | 35.55 | $35.65 | 143986 |
| 2021-10-26 | 35.51 | $36.31 | 208663 |
| 2021-10-25 | 35.40 | $36.65 | 128478 |
| 2021-10-22 | 35.26 | $36.22 | 131120 |
| 2021-10-21 | 35.14 | $35.34 | 251498 |
| 2021-10-20 | 35.10 | $35.04 | 150122 |
| 2021-10-19 | 35.08 | $34.43 | 209481 |
| 2021-10-18 | 35.11 | $35.42 | 340953 |
| 2021-10-15 | 35.04 | $35.98 | 242696 |
| 2021-10-14 | 34.91 | $35.91 | 220630 |
| 2021-10-13 | 34.76 | $35.35 | 134015 |
| 2021-10-12 | 34.66 | $35.34 | 123661 |
| 2021-10-11 | 34.54 | $35.26 | 239312 |
| 2021-10-08 | 34.41 | $35.29 | 98873 |
| 2021-10-07 | 34.27 | $35.14 | 245961 |
| 2021-10-06 | 34.12 | $34.23 | 172667 |
| 2021-10-05 | 34.05 | $34.51 | 181412 |
| 2021-10-04 | 33.94 | $34.49 | 136477 |
| 2021-10-01 | 33.82 | $34.26 | 299186 |
| 2021-09-30 | 33.72 | $34.40 | 194292 |
| 2021-09-29 | 33.60 | $35.26 | 136245 |
| 2021-09-28 | 33.38 | $35.07 | 265522 |
| 2021-09-27 | 33.18 | $34.86 | 289450 |
| 2021-09-24 | 33.00 | $33.71 | 345281 |
| 2021-09-23 | 32.92 | $34.22 | 329842 |
| 2021-09-22 | 32.79 | $33.86 | 295597 |
| 2021-09-21 | 32.70 | $33.35 | 219851 |
| 2021-09-20 | 32.66 | $33.11 | 294405 |
| 2021-09-17 | 32.65 | $33.36 | 671277 |
| 2021-09-16 | 32.62 | $32.72 | 258070 |
| 2021-09-15 | 32.66 | $32.81 | 244422 |
| 2021-09-14 | 32.70 | $31.97 | 259022 |
| 2021-09-13 | 32.82 | $32.16 | 314281 |
| 2021-09-10 | 32.94 | $31.58 | 181277 |
| 2021-09-09 | 33.14 | $31.85 | 210288 |
| 2021-09-08 | 33.32 | $32.28 | 225375 |
| 2021-09-07 | 33.48 | $31.92 | 286691 |
| 2021-09-03 | 33.68 | $32.48 | 233902 |
| 2021-09-02 | 33.84 | $32.69 | 176338 |
| 2021-09-01 | 33.98 | $33.10 | 274028 |
| 2021-08-31 | 34.09 | $33.34 | 195458 |
| 2021-08-30 | 34.19 | $34.02 | 187520 |
| 2021-08-27 | 34.22 | $34.01 | 389631 |
| 2021-08-26 | 34.26 | $32.88 | 201662 |
| 2021-08-25 | 34.42 | $33.92 | 462993 |
| 2021-08-24 | 34.48 | $34.37 | 325802 |
| 2021-08-23 | 34.50 | $34.30 | 235572 |
| 2021-08-20 | 34.53 | $34.49 | 205427 |
| 2021-08-19 | 34.55 | $33.97 | 248415 |
| 2021-08-18 | 34.63 | $34.23 | 212378 |
| 2021-08-17 | 34.69 | $34.09 | 138766 |
| 2021-08-16 | 34.77 | $34.43 | 212287 |
| 2021-08-13 | 34.83 | $34.58 | 78908 |
| 2021-08-12 | 34.88 | $35.13 | 125706 |
| 2021-08-11 | 34.88 | $35.51 | 179821 |
| 2021-08-10 | 34.85 | $34.75 | 169212 |
| 2021-08-09 | 34.91 | $34.65 | 107420 |
| 2021-08-06 | 34.99 | $34.55 | 150998 |
| 2021-08-05 | 35.09 | $34.26 | 286948 |
| 2021-08-04 | 35.23 | $33.33 | 217806 |
| 2021-08-03 | 35.48 | $35.32 | 282277 |
| 2021-08-02 | 35.54 | $34.72 | 166396 |
| 2021-07-30 | 35.68 | $34.65 | 218745 |
| 2021-07-29 | 35.84 | $34.92 | 162933 |
| 2021-07-28 | 35.99 | $34.78 | 272147 |
| 2021-07-27 | 36.18 | $35.26 | 165392 |
| 2021-07-26 | 36.34 | $35.60 | 135643 |
| 2021-07-23 | 36.48 | $35.94 | 114007 |
| 2021-07-22 | 36.61 | $35.14 | 202998 |
| 2021-07-21 | 36.84 | $35.46 | 126403 |
| 2021-07-20 | 37.05 | $36.04 | 289436 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
38.39
2026-07-17
Close Price
$38.29
Vol: 242900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.68
Average
32.61
Maximum
40.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.39 | $38.29 | 242900 |
| 2026-07-16 | 38.34 | $39.00 | 294800 |
| 2026-07-15 | 38.14 | $37.76 | 290800 |
| 2026-07-14 | 38.15 | $37.12 | 219409 |
| 2026-07-13 | 38.30 | $37.63 | 274006 |
| 2026-07-10 | 38.37 | $37.53 | 183200 |
| 2026-07-09 | 38.46 | $37.64 | 291900 |
| 2026-07-08 | 38.54 | $37.02 | 246500 |
| 2026-07-07 | 38.75 | $37.44 | 315900 |
| 2026-07-06 | 38.91 | $37.43 | 416714 |
| 2026-07-02 | 39.09 | $38.43 | 247105 |
| 2026-07-01 | 39.07 | $38.77 | 287702 |
| 2026-06-30 | 38.98 | $38.77 | 279418 |
| 2026-06-29 | 38.86 | $38.94 | 496700 |
| 2026-06-26 | 38.68 | $39.32 | 2.1M |
| 2026-06-25 | 38.38 | $39.01 | 343000 |
| 2026-06-24 | 38.09 | $39.54 | 508400 |
| 2026-06-23 | 37.64 | $37.92 | 327120 |
| 2026-06-22 | 37.45 | $37.71 | 287338 |
| 2026-06-18 | 37.26 | $37.78 | 639000 |
| 2026-06-17 | 37.03 | $36.95 | 468715 |
| 2026-06-16 | 36.92 | $37.76 | 354700 |
| 2026-06-15 | 36.62 | $37.94 | 365334 |
| 2026-06-12 | 36.23 | $37.77 | 320600 |
| 2026-06-11 | 35.81 | $37.23 | 521800 |
| 2026-06-10 | 35.43 | $36.78 | 329808 |
| 2026-06-09 | 35.07 | $36.49 | 244200 |
| 2026-06-08 | 34.73 | $35.24 | 239837 |
| 2026-06-05 | 34.58 | $35.31 | 272008 |
| 2026-06-04 | 34.40 | $34.82 | 381700 |
| 2026-06-03 | 34.29 | $33.41 | 285437 |
| 2026-06-02 | 34.46 | $33.91 | 309415 |
| 2026-06-01 | 34.55 | $34.09 | 310900 |
| 2026-05-29 | 34.61 | $34.13 | 329100 |
| 2026-05-28 | 34.67 | $34.88 | 302135 |
| 2026-05-27 | 34.59 | $34.65 | 245300 |
| 2026-05-26 | 34.53 | $34.63 | 269138 |
| 2026-05-22 | 34.47 | $34.57 | 313800 |
| 2026-05-21 | 34.41 | $34.57 | 258400 |
| 2026-05-20 | 34.34 | $34.33 | 306900 |
| 2026-05-19 | 34.31 | $34.52 | 285625 |
| 2026-05-18 | 34.23 | $34.61 | 313904 |
| 2026-05-15 | 34.12 | $33.63 | 349200 |
| 2026-05-14 | 34.19 | $34.00 | 266252 |
| 2026-05-13 | 34.19 | $34.36 | 213900 |
| 2026-05-12 | 34.12 | $34.40 | 321931 |
| 2026-05-11 | 34.03 | $34.22 | 384200 |
| 2026-05-08 | 33.95 | $34.24 | 323700 |
| 2026-05-07 | 33.86 | $34.74 | 819732 |
| 2026-05-06 | 33.65 | $33.66 | 377105 |
| 2026-05-05 | 33.63 | $32.71 | 298100 |
| 2026-05-04 | 33.81 | $32.27 | 322000 |
| 2026-05-01 | 34.10 | $33.48 | 295400 |
| 2026-04-30 | 34.19 | $33.56 | 255813 |
| 2026-04-29 | 34.27 | $33.80 | 337000 |
| 2026-04-28 | 34.31 | $33.94 | 213141 |
| 2026-04-27 | 34.33 | $34.24 | 209900 |
| 2026-04-24 | 34.28 | $34.75 | 168909 |
| 2026-04-23 | 34.11 | $34.21 | 239043 |
| 2026-04-22 | 34.03 | $33.84 | 246300 |
| 2026-04-21 | 34.00 | $34.46 | 238200 |
| 2026-04-20 | 33.84 | $34.90 | 213508 |
| 2026-04-17 | 33.56 | $34.84 | 465502 |
| 2026-04-16 | 33.24 | $33.98 | 291400 |
| 2026-04-15 | 33.06 | $33.68 | 188300 |
| 2026-04-14 | 32.90 | $33.56 | 300921 |
| 2026-04-13 | 32.74 | $33.74 | 196614 |
| 2026-04-10 | 32.52 | $33.15 | 169686 |
| 2026-04-09 | 32.39 | $33.10 | 296700 |
| 2026-04-08 | 32.25 | $32.65 | 328844 |
| 2026-04-07 | 32.17 | $32.26 | 212600 |
| 2026-04-06 | 32.18 | $32.16 | 194000 |
| 2026-04-02 | 32.20 | $31.54 | 270825 |
| 2026-04-01 | 32.36 | $32.11 | 354200 |
| 2026-03-31 | 32.42 | $32.42 | 336300 |
| 2026-03-30 | 32.43 | $32.70 | 428936 |
| 2026-03-27 | 32.39 | $32.49 | 209100 |
| 2026-03-26 | 32.38 | $32.86 | 261300 |
| 2026-03-25 | 32.29 | $32.87 | 322528 |
| 2026-03-24 | 32.19 | $32.61 | 480227 |
| 2026-03-23 | 32.12 | $32.29 | 469100 |
| 2026-03-20 | 32.12 | $31.16 | 1.1M |
| 2026-03-19 | 32.35 | $31.81 | 345823 |
| 2026-03-18 | 32.49 | $31.46 | 374000 |
| 2026-03-17 | 32.72 | $31.74 | 487479 |
| 2026-03-16 | 32.93 | $32.46 | 298001 |
| 2026-03-13 | 33.03 | $32.14 | 285000 |
| 2026-03-12 | 33.20 | $31.83 | 195300 |
| 2026-03-11 | 33.47 | $32.13 | 174461 |
| 2026-03-10 | 33.71 | $32.09 | 171400 |
| 2026-03-09 | 34.00 | $32.28 | 222666 |
| 2026-03-06 | 34.29 | $32.56 | 235600 |
| 2026-03-05 | 34.57 | $32.91 | 202836 |
| 2026-03-04 | 34.81 | $33.65 | 181000 |
| 2026-03-03 | 34.93 | $33.45 | 227700 |
| 2026-03-02 | 35.10 | $34.09 | 271800 |
| 2026-02-27 | 35.16 | $34.54 | 252600 |
| 2026-02-26 | 35.12 | $34.63 | 218300 |
| 2026-02-25 | 35.05 | $34.99 | 185800 |
| 2026-02-24 | 34.89 | $35.00 | 166900 |
| 2026-02-23 | 34.68 | $34.80 | 277000 |
| 2026-02-20 | 34.48 | $35.23 | 302207 |
| 2026-02-19 | 34.15 | $34.61 | 268331 |
| 2026-02-18 | 33.88 | $34.48 | 298837 |
| 2026-02-17 | 33.59 | $34.26 | 336500 |
| 2026-02-13 | 33.29 | $33.98 | 217538 |
| 2026-02-12 | 32.99 | $33.49 | 219000 |
| 2026-02-11 | 32.75 | $33.49 | 318100 |
| 2026-02-10 | 32.45 | $33.74 | 227729 |
| 2026-02-09 | 32.06 | $33.45 | 265500 |
| 2026-02-06 | 31.65 | $34.08 | 501231 |
| 2026-02-05 | 31.04 | $33.17 | 629400 |
| 2026-02-04 | 30.52 | $31.81 | 247949 |
| 2026-02-03 | 30.20 | $31.22 | 263000 |
| 2026-02-02 | 29.95 | $31.31 | 353200 |
| 2026-01-30 | 29.64 | $30.67 | 468749 |
| 2026-01-29 | 29.41 | $30.12 | 434900 |
| 2026-01-28 | 29.27 | $29.08 | 246336 |
| 2026-01-27 | 29.32 | $29.16 | 204231 |
| 2026-01-26 | 29.36 | $29.33 | 188731 |
| 2026-01-23 | 29.38 | $29.23 | 175406 |
| 2026-01-22 | 29.42 | $29.51 | 201500 |
| 2026-01-21 | 29.40 | $29.36 | 188400 |
| 2026-01-20 | 29.42 | $28.88 | 266800 |
| 2026-01-16 | 29.54 | $29.28 | 498412 |
| 2026-01-15 | 29.60 | $30.14 | 148500 |
| 2026-01-14 | 29.48 | $29.92 | 294796 |
| 2026-01-13 | 29.39 | $29.57 | 151644 |
| 2026-01-12 | 29.36 | $29.50 | 206800 |
| 2026-01-09 | 29.34 | $29.68 | 162400 |
| 2026-01-08 | 29.29 | $29.44 | 229200 |
| 2026-01-07 | 29.27 | $28.75 | 257106 |
| 2026-01-06 | 29.40 | $29.29 | 214500 |
| 2026-01-05 | 29.43 | $29.13 | 251019 |
| 2026-01-02 | 29.50 | $28.96 | 210049 |
| 2025-12-31 | 29.62 | $29.19 | 155200 |
| 2025-12-30 | 29.72 | $29.30 | 189700 |
| 2025-12-29 | 29.80 | $29.40 | 199207 |
| 2025-12-26 | 29.88 | $29.60 | 137100 |
| 2025-12-24 | 29.92 | $29.54 | 103938 |
| 2025-12-23 | 29.99 | $29.20 | 226900 |
| 2025-12-22 | 30.13 | $29.22 | 225817 |
| 2025-12-19 | 30.30 | $29.06 | 763400 |
| 2025-12-18 | 30.52 | $29.56 | 318620 |
| 2025-12-17 | 30.67 | $30.56 | 272051 |
| 2025-12-16 | 30.63 | $30.47 | 286231 |
| 2025-12-15 | 30.60 | $30.58 | 222526 |
| 2025-12-12 | 30.54 | $30.44 | 273912 |
| 2025-12-11 | 30.49 | $30.58 | 348200 |
| 2025-12-10 | 30.40 | $30.77 | 332001 |
| 2025-12-09 | 30.26 | $29.88 | 229400 |
| 2025-12-08 | 30.28 | $29.84 | 328203 |
| 2025-12-05 | 30.30 | $30.44 | 242500 |
| 2025-12-04 | 30.20 | $30.38 | 239500 |
| 2025-12-03 | 30.09 | $30.75 | 234400 |
| 2025-12-02 | 29.89 | $30.50 | 311600 |
| 2025-12-01 | 29.70 | $30.50 | 299621 |
| 2025-11-28 | 29.47 | $30.94 | 263600 |
| 2025-11-26 | 29.12 | $30.98 | 870700 |
| 2025-11-25 | 28.70 | $30.93 | 794100 |
| 2025-11-24 | 28.22 | $28.59 | 563844 |
| 2025-11-21 | 28.16 | $29.24 | 538200 |
| 2025-11-20 | 27.96 | $27.78 | 522700 |
| 2025-11-19 | 28.03 | $27.53 | 350000 |
| 2025-11-18 | 28.16 | $27.98 | 508900 |
| 2025-11-17 | 28.22 | $28.09 | 356347 |
| 2025-11-14 | 28.28 | $28.59 | 409437 |
| 2025-11-13 | 28.23 | $28.88 | 324440 |
| 2025-11-12 | 28.12 | $28.65 | 364108 |
| 2025-11-11 | 28.04 | $28.56 | 291907 |
| 2025-11-10 | 27.97 | $28.60 | 331600 |
| 2025-11-07 | 27.88 | $28.39 | 372234 |
| 2025-11-06 | 27.82 | $28.19 | 377600 |
| 2025-11-05 | 27.80 | $28.41 | 395600 |
| 2025-11-04 | 27.74 | $27.83 | 271800 |
| 2025-11-03 | 27.78 | $28.09 | 400900 |
| 2025-10-31 | 27.79 | $27.81 | 378400 |
| 2025-10-30 | 27.86 | $28.27 | 564541 |
| 2025-10-29 | 27.84 | $28.17 | 588400 |
| 2025-10-28 | 27.85 | $29.31 | 491927 |
| 2025-10-27 | 27.62 | $29.23 | 409000 |
| 2025-10-24 | 27.38 | $29.01 | 306326 |
| 2025-10-23 | 27.15 | $28.68 | 355500 |
| 2025-10-22 | 26.96 | $28.33 | 309164 |
| 2025-10-21 | 26.82 | $27.98 | 371838 |
| 2025-10-20 | 26.74 | $27.82 | 213300 |
| 2025-10-17 | 26.69 | $27.66 | 257900 |
| 2025-10-16 | 26.68 | $27.04 | 297400 |
| 2025-10-15 | 26.80 | $26.72 | 273729 |
| 2025-10-14 | 27.02 | $26.69 | 322930 |
| 2025-10-13 | 27.30 | $26.27 | 350625 |
| 2025-10-10 | 27.71 | $26.76 | 280257 |
| 2025-10-09 | 28.10 | $27.37 | 324813 |
| 2025-10-08 | 28.44 | $27.55 | 361500 |
| 2025-10-07 | 28.79 | $28.04 | 257319 |
| 2025-10-06 | 29.11 | $28.26 | 298174 |
| 2025-10-03 | 29.44 | $29.06 | 325019 |
| 2025-10-02 | 29.66 | $29.09 | 273300 |
| 2025-10-01 | 29.92 | $29.10 | 360800 |
| 2025-09-30 | 30.22 | $29.53 | 254805 |
| 2025-09-29 | 30.49 | $29.58 | 331025 |
| 2025-09-26 | 30.80 | $30.01 | 248601 |
| 2025-09-25 | 31.07 | $30.11 | 330511 |
| 2025-09-24 | 31.36 | $30.42 | 439002 |
| 2025-09-23 | 31.65 | $30.39 | 354200 |
| 2025-09-22 | 31.99 | $30.58 | 338000 |
| 2025-09-19 | 32.34 | $31.26 | 979123 |
| 2025-09-18 | 32.61 | $32.55 | 327245 |
| 2025-09-17 | 32.66 | $32.13 | 348701 |
| 2025-09-16 | 32.81 | $32.23 | 255800 |
| 2025-09-15 | 32.95 | $32.17 | 366300 |
| 2025-09-12 | 33.14 | $32.35 | 205700 |
| 2025-09-11 | 33.32 | $33.24 | 310500 |
| 2025-09-10 | 33.34 | $32.89 | 258139 |
| 2025-09-09 | 33.43 | $34.03 | 322325 |
| 2025-09-08 | 33.30 | $33.96 | 290900 |
| 2025-09-05 | 33.17 | $34.15 | 335808 |
| 2025-09-04 | 32.97 | $34.10 | 396800 |
| 2025-09-03 | 32.76 | $33.60 | 553927 |
| 2025-09-02 | 32.62 | $33.52 | 355200 |
| 2025-08-29 | 32.47 | $33.03 | 525120 |
| 2025-08-28 | 32.40 | $32.60 | 400200 |
| 2025-08-27 | 32.42 | $32.66 | 185400 |
| 2025-08-26 | 32.43 | $32.41 | 251311 |
| 2025-08-25 | 32.50 | $32.70 | 398043 |
| 2025-08-22 | 32.53 | $33.20 | 518623 |
| 2025-08-21 | 32.45 | $32.21 | 252600 |
| 2025-08-20 | 32.58 | $31.82 | 376528 |
| 2025-08-19 | 32.81 | $32.37 | 204727 |
| 2025-08-18 | 32.96 | $32.09 | 307826 |
| 2025-08-15 | 33.21 | $32.48 | 563147 |
| 2025-08-14 | 33.41 | $32.79 | 527834 |
| 2025-08-13 | 33.58 | $33.44 | 637200 |
| 2025-08-12 | 33.64 | $31.87 | 461626 |
| 2025-08-11 | 34.04 | $30.45 | 454865 |
| 2025-08-08 | 34.81 | $30.71 | 521532 |
| 2025-08-07 | 35.65 | $31.74 | 777322 |
| 2025-08-06 | 36.40 | $35.74 | 439600 |
| 2025-08-05 | 36.42 | $35.87 | 284400 |
| 2025-08-04 | 36.41 | $35.77 | 483408 |
| 2025-08-01 | 36.42 | $35.24 | 273000 |
| 2025-07-31 | 36.53 | $35.52 | 283900 |
| 2025-07-30 | 36.59 | $35.63 | 257900 |
| 2025-07-29 | 36.64 | $35.76 | 271100 |
| 2025-07-28 | 36.65 | $35.70 | 267027 |
| 2025-07-25 | 36.67 | $36.58 | 234938 |
| 2025-07-24 | 36.49 | $36.63 | 256720 |
| 2025-07-23 | 36.27 | $37.27 | 286200 |
| 2025-07-22 | 35.87 | $36.89 | 346803 |
| 2025-07-21 | 35.48 | $36.00 | 312700 |
| 2025-07-18 | 35.20 | $36.01 | 487023 |
| 2025-07-17 | 34.86 | $36.71 | 414200 |
| 2025-07-16 | 34.32 | $35.78 | 524113 |
| 2025-07-15 | 33.88 | $35.66 | 743600 |
| 2025-07-14 | 33.39 | $36.52 | 672430 |
| 2025-07-11 | 32.63 | $35.75 | 654731 |
| 2025-07-10 | 31.91 | $32.32 | 303815 |
| 2025-07-09 | 31.79 | $32.10 | 362244 |
| 2025-07-08 | 31.71 | $31.99 | 425505 |
| 2025-07-07 | 31.62 | $31.55 | 673727 |
| 2025-07-03 | 31.62 | $32.43 | 277100 |
| 2025-07-02 | 31.43 | $32.39 | 439018 |
| 2025-07-01 | 31.22 | $32.10 | 605200 |
| 2025-06-30 | 31.04 | $31.29 | 658000 |
| 2025-06-27 | 31.00 | $31.49 | 1.4M |
| 2025-06-26 | 30.91 | $31.04 | 271900 |
| 2025-06-25 | 30.90 | $30.97 | 682627 |
| 2025-06-24 | 30.91 | $31.39 | 539714 |
| 2025-06-23 | 30.83 | $31.16 | 511726 |
| 2025-06-20 | 30.78 | $30.44 | 720470 |
| 2025-06-18 | 30.89 | $30.34 | 455139 |
| 2025-06-17 | 31.03 | $30.18 | 498400 |
| 2025-06-16 | 31.23 | $30.44 | 379400 |
| 2025-06-13 | 31.40 | $30.23 | 236702 |
| 2025-06-12 | 31.65 | $31.41 | 311902 |
| 2025-06-11 | 31.69 | $31.39 | 215700 |
| 2025-06-10 | 31.74 | $32.05 | 369700 |
| 2025-06-09 | 31.66 | $31.84 | 248400 |
| 2025-06-06 | 31.61 | $31.53 | 477831 |
| 2025-06-05 | 31.62 | $31.02 | 376818 |
| 2025-06-04 | 31.73 | $31.08 | 233402 |
| 2025-06-03 | 31.85 | $31.49 | 295300 |
| 2025-06-02 | 31.90 | $31.37 | 270945 |
| 2025-05-30 | 31.98 | $31.97 | 305645 |
| 2025-05-29 | 31.94 | $32.01 | 186800 |
| 2025-05-28 | 31.90 | $32.03 | 196440 |
| 2025-05-27 | 31.83 | $32.38 | 210338 |
| 2025-05-23 | 31.68 | $31.51 | 327101 |
| 2025-05-22 | 31.69 | $31.88 | 375400 |
| 2025-05-21 | 31.62 | $32.13 | 342900 |
| 2025-05-20 | 31.49 | $32.47 | 281400 |
| 2025-05-19 | 31.26 | $32.14 | 248900 |
| 2025-05-16 | 31.06 | $32.04 | 320703 |
| 2025-05-15 | 30.85 | $31.48 | 270200 |
| 2025-05-14 | 30.73 | $30.87 | 326000 |
| 2025-05-13 | 30.72 | $32.10 | 302500 |
| 2025-05-12 | 30.45 | $31.77 | 397437 |
| 2025-05-09 | 30.20 | $30.52 | 351900 |
| 2025-05-08 | 30.18 | $30.30 | 501936 |
| 2025-05-07 | 30.21 | $30.21 | 251800 |
| 2025-05-06 | 30.26 | $30.33 | 508400 |
| 2025-05-05 | 30.30 | $31.00 | 406027 |
| 2025-05-02 | 30.21 | $30.27 | 340705 |
| 2025-05-01 | 30.25 | $29.79 | 382200 |
| 2025-04-30 | 30.41 | $29.57 | 420900 |
| 2025-04-29 | 30.65 | $30.48 | 251600 |
| 2025-04-28 | 30.73 | $30.39 | 342000 |
| 2025-04-25 | 30.85 | $30.27 | 193400 |
| 2025-04-24 | 31.01 | $30.77 | 159719 |
| 2025-04-23 | 31.10 | $31.11 | 256842 |
| 2025-04-22 | 31.13 | $30.96 | 264831 |
| 2025-04-21 | 31.20 | $30.31 | 272700 |
| 2025-04-17 | 31.42 | $30.79 | 287806 |
| 2025-04-16 | 31.57 | $30.89 | 390500 |
| 2025-04-15 | 31.73 | $32.26 | 437717 |
| 2025-04-14 | 31.63 | $32.32 | 463135 |
| 2025-04-11 | 31.49 | $31.72 | 272600 |
| 2025-04-10 | 31.46 | $31.35 | 414100 |
| 2025-04-09 | 31.51 | $31.63 | 541529 |
| 2025-04-08 | 31.51 | $30.22 | 426718 |
| 2025-04-07 | 31.80 | $30.96 | 544924 |
| 2025-04-04 | 31.99 | $31.46 | 383584 |
| 2025-04-03 | 32.10 | $31.84 | 305400 |
| 2025-04-02 | 32.15 | $32.86 | 226400 |
| 2025-04-01 | 31.99 | $32.41 | 235586 |
| 2025-03-31 | 31.90 | $32.73 | 265034 |
| 2025-03-28 | 31.72 | $32.12 | 357837 |
| 2025-03-27 | 31.65 | $31.92 | 250000 |
| 2025-03-26 | 31.61 | $31.51 | 239800 |
| 2025-03-25 | 31.65 | $30.90 | 314929 |
| 2025-03-24 | 31.83 | $31.60 | 554700 |
| 2025-03-21 | 31.89 | $30.46 | 1.7M |
| 2025-03-20 | 32.20 | $32.42 | 422211 |
| 2025-03-19 | 32.15 | $32.36 | 413300 |
| 2025-03-18 | 32.09 | $31.77 | 299932 |
| 2025-03-17 | 32.16 | $32.52 | 289300 |
| 2025-03-14 | 32.08 | $32.34 | 294141 |
| 2025-03-13 | 32.02 | $31.93 | 327344 |
| 2025-03-12 | 32.04 | $31.95 | 371508 |
| 2025-03-11 | 32.06 | $32.53 | 319214 |
| 2025-03-10 | 31.95 | $32.52 | 383500 |
| 2025-03-07 | 31.84 | $32.67 | 325000 |
| 2025-03-06 | 31.67 | $32.46 | 275640 |
| 2025-03-05 | 31.53 | $31.66 | 393200 |
| 2025-03-04 | 31.53 | $30.99 | 259200 |
| 2025-03-03 | 31.67 | $30.95 | 382900 |
| 2025-02-28 | 31.84 | $31.48 | 526624 |
| 2025-02-27 | 31.94 | $30.72 | 354634 |
| 2025-02-26 | 32.20 | $31.44 | 470200 |
| 2025-02-25 | 32.36 | $31.32 | 693800 |
| 2025-02-24 | 32.57 | $32.48 | 337600 |
| 2025-02-21 | 32.57 | $32.05 | 272827 |
| 2025-02-20 | 32.65 | $32.02 | 200000 |
| 2025-02-19 | 32.75 | $32.34 | 214915 |
| 2025-02-18 | 32.81 | $32.84 | 187600 |
| 2025-02-14 | 32.76 | $33.25 | 296100 |
| 2025-02-13 | 32.62 | $33.51 | 204331 |
| 2025-02-12 | 32.39 | $32.90 | 229000 |
| 2025-02-11 | 32.26 | $33.63 | 202800 |
| 2025-02-10 | 31.95 | $32.85 | 267200 |
| 2025-02-07 | 31.76 | $32.86 | 467800 |
| 2025-02-06 | 31.54 | $34.19 | 697600 |
| 2025-02-05 | 30.99 | $31.69 | 361900 |
| 2025-02-04 | 30.90 | $31.36 | 278400 |
| 2025-02-03 | 30.85 | $31.08 | 213535 |
| 2025-01-31 | 30.87 | $31.19 | 222000 |
| 2025-01-30 | 30.86 | $31.44 | 128300 |
| 2025-01-29 | 30.81 | $31.28 | 170900 |
| 2025-01-28 | 30.78 | $31.25 | 180000 |
| 2025-01-27 | 30.76 | $31.41 | 217800 |
| 2025-01-24 | 30.70 | $30.96 | 144200 |
| 2025-01-23 | 30.74 | $31.21 | 178500 |
| 2025-01-22 | 30.74 | $30.74 | 230900 |
| 2025-01-21 | 30.83 | $31.43 | 209746 |
| 2025-01-17 | 30.81 | $30.69 | 160200 |
| 2025-01-16 | 30.94 | $30.82 | 213000 |
| 2025-01-15 | 31.07 | $30.49 | 206116 |
| 2025-01-14 | 31.29 | $30.42 | 375200 |
| 2025-01-13 | 31.57 | $30.80 | 315700 |
| 2025-01-10 | 31.82 | $29.86 | 266501 |
| 2025-01-08 | 32.31 | $30.63 | 337200 |
| 2025-01-07 | 32.72 | $30.45 | 463038 |
| 2025-01-06 | 33.24 | $31.97 | 199200 |
| 2025-01-03 | 33.52 | $32.51 | 207500 |
| 2025-01-02 | 33.73 | $32.49 | 196724 |
| 2024-12-31 | 33.98 | $33.05 | 169200 |
| 2024-12-30 | 34.14 | $32.90 | 147942 |
| 2024-12-27 | 34.37 | $33.30 | 250700 |
| 2024-12-26 | 34.55 | $33.36 | 160400 |
| 2024-12-24 | 34.73 | $33.54 | 102300 |
| 2024-12-23 | 34.91 | $33.34 | 248300 |
| 2024-12-20 | 35.15 | $33.82 | 1.5M |
| 2024-12-19 | 35.32 | $34.20 | 330012 |
| 2024-12-18 | 35.44 | $35.06 | 509953 |
| 2024-12-17 | 35.39 | $36.73 | 560200 |
| 2024-12-16 | 34.97 | $34.64 | 354800 |
| 2024-12-13 | 34.91 | $34.72 | 197200 |
| 2024-12-12 | 34.83 | $33.99 | 242619 |
| 2024-12-11 | 34.88 | $34.52 | 355740 |
| 2024-12-10 | 34.81 | $34.96 | 367600 |
| 2024-12-09 | 34.64 | $34.96 | 486400 |
| 2024-12-06 | 34.43 | $34.20 | 206600 |
| 2024-12-05 | 34.35 | $34.66 | 248813 |
| 2024-12-04 | 34.14 | $34.77 | 191341 |
| 2024-12-03 | 33.87 | $34.28 | 219100 |
| 2024-12-02 | 33.66 | $34.74 | 291645 |
| 2024-11-29 | 33.31 | $33.79 | 217700 |
| 2024-11-27 | 33.09 | $34.13 | 261134 |
| 2024-11-26 | 32.77 | $33.76 | 476938 |
| 2024-11-25 | 32.47 | $33.22 | 290400 |
| 2024-11-22 | 32.22 | $33.18 | 307304 |
| 2024-11-21 | 31.95 | $32.89 | 250200 |
| 2024-11-20 | 31.68 | $32.04 | 194800 |
| 2024-11-19 | 31.55 | $31.44 | 253101 |
| 2024-11-18 | 31.52 | $31.76 | 251300 |
| 2024-11-15 | 31.42 | $31.63 | 222744 |
| 2024-11-14 | 31.33 | $31.54 | 211900 |
| 2024-11-13 | 31.24 | $31.62 | 251933 |
| 2024-11-12 | 31.11 | $32.22 | 248100 |
| 2024-11-11 | 30.84 | $32.62 | 204400 |
| 2024-11-08 | 30.44 | $31.75 | 316442 |
| 2024-11-07 | 30.15 | $31.60 | 335400 |
| 2024-11-06 | 29.85 | $32.07 | 545648 |
| 2024-11-05 | 29.41 | $31.07 | 303300 |
| 2024-11-04 | 29.11 | $30.03 | 256300 |
| 2024-11-01 | 28.98 | $29.68 | 359800 |
| 2024-10-31 | 28.90 | $29.14 | 440535 |
| 2024-10-30 | 28.94 | $29.31 | 351641 |
| 2024-10-29 | 28.94 | $29.76 | 184700 |
| 2024-10-28 | 28.86 | $29.51 | 170000 |
| 2024-10-25 | 28.82 | $28.98 | 158800 |
| 2024-10-24 | 28.90 | $29.04 | 233300 |
| 2024-10-23 | 28.98 | $28.90 | 208131 |
| 2024-10-22 | 29.10 | $28.81 | 206100 |
| 2024-10-21 | 29.27 | $29.06 | 339933 |
| 2024-10-18 | 29.42 | $30.20 | 224300 |
| 2024-10-17 | 29.36 | $30.31 | 239237 |
| 2024-10-16 | 29.27 | $30.75 | 358000 |
| 2024-10-15 | 29.08 | $29.95 | 383400 |
| 2024-10-14 | 29.04 | $30.05 | 272449 |
| 2024-10-11 | 28.97 | $29.43 | 277500 |
| 2024-10-10 | 29.03 | $28.56 | 372000 |
| 2024-10-09 | 29.30 | $28.54 | 449227 |
| 2024-10-08 | 29.62 | $28.68 | 458225 |
| 2024-10-07 | 29.96 | $28.13 | 272937 |
| 2024-10-04 | 30.49 | $29.06 | 240310 |
| 2024-10-03 | 30.91 | $29.22 | 207035 |
| 2024-10-02 | 31.37 | $30.04 | 277000 |
| 2024-10-01 | 31.74 | $30.88 | 456400 |
| 2024-09-30 | 31.99 | $31.40 | 546030 |
| 2024-09-27 | 32.17 | $31.77 | 245248 |
| 2024-09-26 | 32.31 | $31.91 | 211100 |
| 2024-09-25 | 32.45 | $31.72 | 288014 |
| 2024-09-24 | 32.64 | $32.18 | 249736 |
| 2024-09-23 | 32.78 | $32.68 | 333335 |
| 2024-09-20 | 32.83 | $32.83 | 1.5M |
| 2024-09-19 | 32.87 | $33.16 | 369210 |
| 2024-09-18 | 32.84 | $33.05 | 579300 |
| 2024-09-17 | 32.83 | $32.64 | 416000 |
| 2024-09-16 | 32.90 | $33.09 | 416931 |
| 2024-09-13 | 32.90 | $33.07 | 327727 |
| 2024-09-12 | 32.90 | $32.26 | 362300 |
| 2024-09-11 | 33.07 | $31.95 | 254438 |
| 2024-09-10 | 33.34 | $32.10 | 189512 |
| 2024-09-09 | 33.62 | $32.70 | 397200 |
| 2024-09-06 | 33.82 | $33.31 | 205947 |
| 2024-09-05 | 33.93 | $33.48 | 156449 |
| 2024-09-04 | 34.01 | $33.70 | 253800 |
| 2024-09-03 | 34.06 | $33.94 | 208644 |
| 2024-08-30 | 34.07 | $34.20 | 253000 |
| 2024-08-29 | 34.02 | $34.20 | 118300 |
| 2024-08-28 | 33.97 | $34.02 | 149604 |
| 2024-08-27 | 33.94 | $34.36 | 319800 |
| 2024-08-26 | 33.83 | $34.70 | 325800 |
| 2024-08-23 | 33.64 | $34.26 | 175754 |
| 2024-08-22 | 33.51 | $33.43 | 257614 |
| 2024-08-21 | 33.53 | $33.76 | 138052 |
| 2024-08-20 | 33.48 | $33.49 | 168900 |
| 2024-08-19 | 33.49 | $34.06 | 276936 |
| 2024-08-16 | 33.37 | $33.54 | 208118 |
| 2024-08-15 | 33.35 | $33.96 | 308826 |
| 2024-08-14 | 33.24 | $32.82 | 204311 |
| 2024-08-13 | 33.35 | $33.16 | 258244 |
| 2024-08-12 | 33.41 | $33.25 | 464700 |
| 2024-08-09 | 33.46 | $33.54 | 558100 |
| 2024-08-08 | 33.45 | $34.58 | 524400 |
| 2024-08-07 | 33.23 | $32.70 | 312000 |
| 2024-08-06 | 33.37 | $33.07 | 365300 |
| 2024-08-05 | 33.45 | $32.38 | 416824 |
| 2024-08-02 | 33.70 | $33.68 | 200900 |
| 2024-08-01 | 33.70 | $34.13 | 287100 |
| 2024-07-31 | 33.62 | $34.36 | 262945 |
| 2024-07-30 | 33.48 | $34.32 | 349320 |
| 2024-07-29 | 33.32 | $33.90 | 252848 |
| 2024-07-26 | 33.22 | $34.04 | 285900 |
| 2024-07-25 | 33.08 | $33.51 | 251421 |
| 2024-07-24 | 33.04 | $33.25 | 238300 |
| 2024-07-23 | 33.04 | $33.12 | 265344 |
| 2024-07-22 | 33.07 | $33.88 | 177464 |
| 2024-07-19 | 32.96 | $33.66 | 202248 |
| 2024-07-18 | 32.87 | $33.94 | 223766 |
| 2024-07-17 | 32.71 | $34.95 | 246914 |
| 2024-07-16 | 32.32 | $34.24 | 460923 |
| 2024-07-15 | 32.02 | $32.68 | 652805 |
| 2024-07-12 | 32.01 | $32.84 | 332089 |
| 2024-07-11 | 31.97 | $32.78 | 305309 |
| 2024-07-10 | 31.94 | $32.13 | 217653 |
| 2024-07-09 | 32.05 | $31.57 | 310345 |
| 2024-07-08 | 32.31 | $32.25 | 282162 |
| 2024-07-05 | 32.47 | $32.20 | 246977 |
| 2024-07-03 | 32.67 | $33.05 | 109414 |
| 2024-07-02 | 32.73 | $33.23 | 201625 |
| 2024-07-01 | 32.78 | $33.38 | 270676 |
| 2024-06-28 | 32.81 | $33.03 | 742402 |
| 2024-06-27 | 32.92 | $32.64 | 226335 |
| 2024-06-26 | 33.14 | $32.92 | 238930 |
| 2024-06-25 | 33.35 | $33.48 | 250202 |
| 2024-06-24 | 33.48 | $33.33 | 361253 |
| 2024-06-21 | 33.68 | $33.64 | 827457 |
| 2024-06-20 | 33.84 | $33.02 | 300445 |
| 2024-06-18 | 34.17 | $33.17 | 301138 |
| 2024-06-17 | 34.53 | $32.82 | 240589 |
| 2024-06-14 | 35.03 | $32.57 | 334707 |
| 2024-06-13 | 35.66 | $33.90 | 276977 |
| 2024-06-12 | 36.13 | $34.51 | 262363 |
| 2024-06-11 | 36.54 | $34.85 | 369136 |
| 2024-06-10 | 36.95 | $34.97 | 337698 |
| 2024-06-07 | 37.40 | $35.95 | 200801 |
| 2024-06-06 | 37.71 | $36.44 | 238510 |
| 2024-06-05 | 37.98 | $36.42 | 275044 |
| 2024-06-04 | 38.29 | $36.16 | 212085 |
| 2024-06-03 | 38.71 | $36.78 | 150813 |
| 2024-05-31 | 39.05 | $37.35 | 317401 |
| 2024-05-30 | 39.33 | $37.32 | 708316 |
| 2024-05-29 | 39.66 | $38.23 | 138537 |
| 2024-05-28 | 39.84 | $38.98 | 203479 |
| 2024-05-24 | 39.88 | $39.09 | 169276 |
| 2024-05-23 | 39.90 | $39.09 | 364697 |
| 2024-05-22 | 39.92 | $39.76 | 201193 |
| 2024-05-21 | 39.79 | $40.00 | 171139 |
| 2024-05-20 | 39.58 | $39.90 | 175919 |
| 2024-05-17 | 39.35 | $39.73 | 375664 |
| 2024-05-16 | 39.11 | $39.60 | 208865 |
| 2024-05-15 | 38.85 | $40.84 | 193181 |
| 2024-05-14 | 38.28 | $40.05 | 279883 |
| 2024-05-13 | 37.78 | $40.08 | 321895 |
| 2024-05-10 | 37.19 | $40.23 | 270900 |
| 2024-05-09 | 36.47 | $39.99 | 355319 |
| 2024-05-08 | 35.68 | $35.94 | 138008 |
| 2024-05-07 | 35.62 | $35.86 | 186021 |
| 2024-05-06 | 35.56 | $35.94 | 161638 |
| 2024-05-03 | 35.47 | $36.31 | 178022 |
| 2024-05-02 | 35.30 | $35.89 | 139843 |
| 2024-05-01 | 35.18 | $35.68 | 154606 |
| 2024-04-30 | 35.09 | $35.43 | 165970 |
| 2024-04-29 | 35.04 | $35.52 | 104771 |
| 2024-04-26 | 34.96 | $35.54 | 128084 |
| 2024-04-25 | 34.87 | $35.16 | 265424 |
| 2024-04-24 | 34.85 | $36.15 | 203758 |
| 2024-04-23 | 34.61 | $36.18 | 343338 |
| 2024-04-22 | 34.34 | $34.71 | 171358 |
| 2024-04-19 | 34.33 | $34.52 | 176432 |
| 2024-04-18 | 34.37 | $33.88 | 175984 |
| 2024-04-17 | 34.55 | $33.97 | 147925 |
| 2024-04-16 | 34.74 | $33.98 | 126719 |
| 2024-04-15 | 34.97 | $34.18 | 169352 |
| 2024-04-12 | 35.19 | $34.32 | 143305 |
| 2024-04-11 | 35.42 | $34.72 | 155203 |
| 2024-04-10 | 35.61 | $34.34 | 166686 |
| 2024-04-09 | 35.90 | $35.63 | 140403 |
| 2024-04-08 | 35.98 | $35.61 | 95325 |
| 2024-04-05 | 36.07 | $35.52 | 149537 |
| 2024-04-04 | 36.20 | $35.49 | 301564 |
| 2024-04-03 | 36.35 | $35.30 | 151398 |
| 2024-04-02 | 36.57 | $35.30 | 262038 |
| 2024-04-01 | 36.82 | $36.36 | 147220 |
| 2024-03-28 | 36.89 | $36.92 | 221716 |
| 2024-03-27 | 36.85 | $36.90 | 161098 |
| 2024-03-26 | 36.80 | $36.00 | 240507 |
| 2024-03-25 | 36.94 | $36.72 | 129321 |
| 2024-03-22 | 36.94 | $36.92 | 151304 |
| 2024-03-21 | 36.90 | $37.37 | 226343 |
| 2024-03-20 | 36.76 | $37.05 | 196832 |
| 2024-03-19 | 36.66 | $36.32 | 185308 |
| 2024-03-18 | 36.69 | $36.23 | 271619 |
| 2024-03-15 | 36.75 | $36.14 | 681948 |
| 2024-03-14 | 36.83 | $36.47 | 270335 |
| 2024-03-13 | 36.85 | $37.38 | 207661 |
| 2024-03-12 | 36.69 | $36.72 | 215051 |
| 2024-03-11 | 36.63 | $35.59 | 179592 |
| 2024-03-08 | 36.80 | $35.53 | 270512 |
| 2024-03-07 | 37.00 | $35.83 | 222969 |
| 2024-03-06 | 37.18 | $35.43 | 185269 |
| 2024-03-05 | 37.46 | $36.01 | 257959 |
| 2024-03-04 | 37.65 | $37.22 | 226770 |
| 2024-03-01 | 37.62 | $37.58 | 250153 |
| 2024-02-29 | 37.50 | $37.69 | 341930 |
| 2024-02-28 | 37.33 | $37.51 | 234942 |
| 2024-02-27 | 37.16 | $37.37 | 262404 |
| 2024-02-26 | 37.00 | $37.02 | 288618 |
| 2024-02-23 | 36.87 | $37.14 | 255682 |
| 2024-02-22 | 36.69 | $36.78 | 440631 |
| 2024-02-21 | 36.55 | $36.65 | 460696 |
| 2024-02-20 | 36.41 | $37.06 | 309623 |
| 2024-02-16 | 36.15 | $36.75 | 371959 |
| 2024-02-15 | 35.92 | $37.25 | 504015 |
| 2024-02-14 | 35.54 | $37.21 | 514680 |
| 2024-02-13 | 35.09 | $36.58 | 455812 |
| 2024-02-12 | 34.71 | $38.11 | 436200 |
| 2024-02-09 | 33.94 | $35.90 | 521439 |
| 2024-02-08 | 33.51 | $34.65 | 502737 |
| 2024-02-07 | 33.28 | $32.97 | 136593 |
| 2024-02-06 | 33.36 | $33.25 | 172098 |
| 2024-02-05 | 33.40 | $32.56 | 195635 |
| 2024-02-02 | 33.59 | $32.97 | 158755 |
| 2024-02-01 | 33.73 | $33.46 | 173553 |
| 2024-01-31 | 33.78 | $33.02 | 250881 |
| 2024-01-30 | 33.94 | $33.80 | 172552 |
| 2024-01-29 | 33.95 | $34.43 | 244311 |
| 2024-01-26 | 33.84 | $33.92 | 160461 |
| 2024-01-25 | 33.81 | $33.70 | 234576 |
| 2024-01-24 | 33.82 | $33.02 | 230626 |
| 2024-01-23 | 33.98 | $33.67 | 215196 |
| 2024-01-22 | 34.02 | $33.88 | 364740 |
| 2024-01-19 | 34.03 | $33.38 | 148252 |
| 2024-01-18 | 34.14 | $33.28 | 147357 |
| 2024-01-17 | 34.29 | $33.18 | 167991 |
| 2024-01-16 | 34.49 | $33.26 | 250386 |
| 2024-01-12 | 34.69 | $33.27 | 253913 |
| 2024-01-11 | 34.92 | $33.38 | 324055 |
| 2024-01-10 | 35.17 | $33.97 | 189930 |
| 2024-01-09 | 35.32 | $34.10 | 129605 |
| 2024-01-08 | 35.46 | $34.45 | 169196 |
| 2024-01-05 | 35.55 | $34.52 | 234168 |
| 2024-01-04 | 35.62 | $35.16 | 452712 |
| 2024-01-03 | 35.57 | $35.60 | 766388 |
| 2024-01-02 | 35.41 | $35.73 | 203691 |
| 2023-12-29 | 35.19 | $35.23 | 262008 |
| 2023-12-28 | 35.03 | $35.52 | 207491 |
| 2023-12-27 | 34.78 | $35.83 | 201475 |
| 2023-12-26 | 34.41 | $35.71 | 157575 |
| 2023-12-22 | 34.01 | $34.82 | 331512 |
| 2023-12-21 | 33.72 | $34.82 | 181027 |
| 2023-12-20 | 33.37 | $34.29 | 336190 |
| 2023-12-19 | 33.08 | $34.42 | 349292 |
| 2023-12-18 | 32.71 | $33.51 | 277496 |
| 2023-12-15 | 32.47 | $33.66 | 1.6M |
| 2023-12-14 | 32.16 | $33.98 | 399681 |
| 2023-12-13 | 31.72 | $33.58 | 380082 |
| 2023-12-12 | 31.30 | $32.79 | 247383 |
| 2023-12-11 | 30.98 | $32.64 | 221565 |
| 2023-12-08 | 30.64 | $31.98 | 183267 |
| 2023-12-07 | 30.38 | $32.19 | 186311 |
| 2023-12-06 | 30.04 | $31.34 | 163276 |
| 2023-12-05 | 29.82 | $31.16 | 250166 |
| 2023-12-04 | 29.62 | $31.07 | 314613 |
| 2023-12-01 | 29.40 | $29.95 | 241358 |
| 2023-11-30 | 29.39 | $29.02 | 227007 |
| 2023-11-29 | 29.58 | $28.37 | 237591 |
| 2023-11-28 | 29.94 | $29.02 | 191122 |
| 2023-11-27 | 30.23 | $28.81 | 176225 |
| 2023-11-24 | 30.61 | $28.89 | 83935 |
| 2023-11-22 | 31.04 | $28.70 | 160705 |
| 2023-11-21 | 31.58 | $28.66 | 538952 |
| 2023-11-20 | 32.22 | $32.08 | 140182 |
| 2023-11-17 | 32.24 | $32.18 | 237548 |
| 2023-11-16 | 32.25 | $32.56 | 137908 |
| 2023-11-15 | 32.17 | $32.94 | 121690 |
| 2023-11-14 | 32.00 | $32.90 | 176251 |
| 2023-11-13 | 31.81 | $31.40 | 181187 |
| 2023-11-10 | 31.90 | $31.36 | 388370 |
| 2023-11-09 | 32.02 | $31.57 | 148316 |
| 2023-11-08 | 32.12 | $32.22 | 90611 |
| 2023-11-07 | 32.09 | $32.78 | 111026 |
| 2023-11-06 | 31.94 | $32.86 | 192346 |
| 2023-11-03 | 31.75 | $32.53 | 210340 |
| 2023-11-02 | 31.60 | $32.09 | 204993 |
| 2023-11-01 | 31.52 | $31.54 | 167943 |
| 2023-10-31 | 31.54 | $31.75 | 178225 |
| 2023-10-30 | 31.53 | $31.50 | 209873 |
| 2023-10-27 | 31.57 | $30.82 | 141021 |
| 2023-10-26 | 31.75 | $31.57 | 109058 |
| 2023-10-25 | 31.81 | $31.66 | 146371 |
| 2023-10-24 | 31.86 | $31.66 | 187595 |
| 2023-10-23 | 31.93 | $31.81 | 172677 |
| 2023-10-20 | 31.97 | $31.87 | 210615 |
| 2023-10-19 | 32.00 | $32.26 | 174150 |
| 2023-10-18 | 31.96 | $32.54 | 116808 |
| 2023-10-17 | 31.85 | $32.65 | 214211 |
| 2023-10-16 | 31.71 | $32.19 | 143887 |
| 2023-10-13 | 31.64 | $31.65 | 117776 |
| 2023-10-12 | 31.67 | $31.33 | 264917 |
| 2023-10-11 | 31.78 | $31.38 | 126017 |
| 2023-10-10 | 31.89 | $31.54 | 130603 |
| 2023-10-09 | 32.00 | $31.56 | 103150 |
| 2023-10-06 | 32.11 | $31.63 | 166503 |
| 2023-10-05 | 32.24 | $31.46 | 226601 |
| 2023-10-04 | 32.41 | $31.82 | 209395 |
| 2023-10-03 | 32.55 | $31.59 | 143183 |
| 2023-10-02 | 32.75 | $31.70 | 208767 |
| 2023-09-29 | 32.96 | $32.07 | 177726 |
| 2023-09-28 | 33.12 | $32.60 | 271591 |
| 2023-09-27 | 33.20 | $32.88 | 145643 |
| 2023-09-26 | 33.22 | $32.47 | 223625 |
| 2023-09-25 | 33.34 | $33.34 | 196357 |
| 2023-09-22 | 33.29 | $33.80 | 231930 |
| 2023-09-21 | 33.13 | $34.02 | 306017 |
| 2023-09-20 | 32.90 | $33.94 | 184538 |
| 2023-09-19 | 32.65 | $33.79 | 231118 |
| 2023-09-18 | 32.39 | $33.73 | 213415 |
| 2023-09-15 | 32.09 | $33.71 | 1.4M |
| 2023-09-14 | 31.76 | $31.70 | 226736 |
| 2023-09-13 | 31.79 | $31.07 | 161362 |
| 2023-09-12 | 31.96 | $31.02 | 182515 |
| 2023-09-11 | 32.18 | $31.29 | 151995 |
| 2023-09-08 | 32.37 | $31.56 | 189120 |
| 2023-09-07 | 32.53 | $31.56 | 218063 |
| 2023-09-06 | 32.72 | $31.14 | 168638 |
| 2023-09-05 | 33.02 | $31.41 | 223170 |
| 2023-09-01 | 33.32 | $32.81 | 103703 |
| 2023-08-31 | 33.37 | $32.64 | 170527 |
| 2023-08-30 | 33.45 | $33.31 | 131187 |
| 2023-08-29 | 33.41 | $33.10 | 148068 |
| 2023-08-28 | 33.39 | $32.78 | 132438 |
| 2023-08-25 | 33.44 | $32.78 | 195300 |
| 2023-08-24 | 33.50 | $32.61 | 149892 |
| 2023-08-23 | 33.59 | $33.03 | 113906 |
| 2023-08-22 | 33.60 | $32.82 | 80360 |
| 2023-08-21 | 33.65 | $32.58 | 137623 |
| 2023-08-18 | 33.76 | $32.82 | 147025 |
| 2023-08-17 | 33.83 | $32.81 | 148516 |
| 2023-08-16 | 33.90 | $33.27 | 114228 |
| 2023-08-15 | 33.88 | $33.49 | 152235 |
| 2023-08-14 | 33.81 | $33.45 | 188615 |
| 2023-08-11 | 33.72 | $33.80 | 99838 |
| 2023-08-10 | 33.53 | $33.73 | 123551 |
| 2023-08-09 | 33.32 | $34.41 | 277138 |
| 2023-08-08 | 32.93 | $34.36 | 171061 |
| 2023-08-07 | 32.47 | $34.25 | 302298 |
| 2023-08-04 | 31.96 | $34.00 | 427228 |
| 2023-08-03 | 31.42 | $34.42 | 801226 |
| 2023-08-02 | 30.69 | $30.34 | 233551 |
| 2023-08-01 | 30.70 | $30.37 | 89187 |
| 2023-07-31 | 30.70 | $30.58 | 134396 |
| 2023-07-28 | 30.66 | $30.42 | 118721 |
| 2023-07-27 | 30.64 | $30.56 | 112296 |
| 2023-07-26 | 30.59 | $31.25 | 113575 |
| 2023-07-25 | 30.37 | $30.70 | 133365 |
| 2023-07-24 | 30.24 | $30.65 | 89336 |
| 2023-07-21 | 30.09 | $30.46 | 151716 |
| 2023-07-20 | 29.95 | $30.29 | 129612 |
| 2023-07-19 | 29.83 | $30.62 | 235048 |
| 2023-07-18 | 29.61 | $30.38 | 151117 |
| 2023-07-17 | 29.40 | $30.02 | 196825 |
| 2023-07-14 | 29.24 | $29.73 | 198967 |
| 2023-07-13 | 29.11 | $29.51 | 116342 |
| 2023-07-12 | 29.01 | $29.43 | 162337 |
| 2023-07-11 | 28.90 | $29.14 | 113800 |
| 2023-07-10 | 28.84 | $28.98 | 160775 |
| 2023-07-07 | 28.80 | $28.57 | 144021 |
| 2023-07-06 | 28.84 | $28.38 | 144730 |
| 2023-07-05 | 28.93 | $28.83 | 170507 |
| 2023-07-03 | 28.93 | $29.25 | 117175 |
| 2023-06-30 | 28.85 | $29.17 | 288408 |
| 2023-06-29 | 28.77 | $28.86 | 218631 |
| 2023-06-28 | 28.74 | $28.70 | 250125 |
| 2023-06-27 | 28.74 | $28.85 | 143140 |
| 2023-06-26 | 28.71 | $28.41 | 430365 |
| 2023-06-23 | 28.76 | $28.38 | 741620 |
| 2023-06-22 | 28.83 | $28.94 | 195958 |
| 2023-06-21 | 28.79 | $28.93 | 194050 |
| 2023-06-20 | 28.75 | $28.99 | 193635 |
| 2023-06-16 | 28.69 | $29.16 | 701905 |
| 2023-06-15 | 28.58 | $29.07 | 372722 |
| 2023-06-14 | 28.47 | $28.74 | 279405 |
| 2023-06-13 | 28.42 | $29.06 | 191080 |
| 2023-06-12 | 28.29 | $28.87 | 189681 |
| 2023-06-09 | 28.17 | $28.45 | 184780 |
| 2023-06-08 | 28.13 | $29.10 | 246353 |
| 2023-06-07 | 27.95 | $29.16 | 941823 |
| 2023-06-06 | 27.73 | $28.06 | 345292 |
| 2023-06-05 | 27.70 | $27.82 | 230948 |
| 2023-06-02 | 27.73 | $28.49 | 369205 |
| 2023-06-01 | 27.62 | $27.91 | 355313 |
| 2023-05-31 | 27.61 | $27.48 | 484075 |
| 2023-05-30 | 27.70 | $27.74 | 255657 |
| 2023-05-26 | 27.75 | $27.89 | 364725 |
| 2023-05-25 | 27.79 | $27.20 | 191028 |
| 2023-05-24 | 27.97 | $27.62 | 189878 |
| 2023-05-23 | 28.10 | $28.07 | 573373 |
| 2023-05-22 | 28.16 | $28.12 | 328887 |
| 2023-05-19 | 28.22 | $28.30 | 412643 |
| 2023-05-18 | 28.25 | $28.50 | 212885 |
| 2023-05-17 | 28.25 | $28.56 | 273265 |
| 2023-05-16 | 28.24 | $27.94 | 172051 |
| 2023-05-15 | 28.36 | $28.28 | 205516 |
| 2023-05-12 | 28.43 | $28.24 | 283588 |
| 2023-05-11 | 28.53 | $28.96 | 129558 |
| 2023-05-10 | 28.49 | $28.70 | 166657 |
| 2023-05-09 | 28.50 | $28.53 | 225812 |
| 2023-05-08 | 28.55 | $29.05 | 189966 |
| 2023-05-05 | 28.50 | $29.81 | 197236 |
| 2023-05-04 | 28.29 | $29.76 | 323817 |
| 2023-05-03 | 28.06 | $27.87 | 287228 |
| 2023-05-02 | 28.20 | $27.92 | 217690 |
| 2023-05-01 | 28.35 | $28.18 | 98661 |
| 2023-04-28 | 28.48 | $28.26 | 138711 |
| 2023-04-27 | 28.61 | $28.01 | 136767 |
| 2023-04-26 | 28.83 | $27.73 | 185531 |
| 2023-04-25 | 29.14 | $28.21 | 117285 |
| 2023-04-24 | 29.40 | $28.79 | 144325 |
| 2023-04-21 | 29.58 | $28.30 | 195876 |
| 2023-04-20 | 29.91 | $28.69 | 218988 |
| 2023-04-19 | 30.20 | $28.28 | 449178 |
| 2023-04-18 | 30.62 | $30.45 | 81556 |
| 2023-04-17 | 30.66 | $30.79 | 77035 |
| 2023-04-14 | 30.63 | $30.22 | 120432 |
| 2023-04-13 | 30.72 | $30.55 | 96170 |
| 2023-04-12 | 30.75 | $30.47 | 123882 |
| 2023-04-11 | 30.80 | $31.02 | 105982 |
| 2023-04-10 | 30.75 | $30.89 | 226397 |
| 2023-04-06 | 30.71 | $30.71 | 77705 |
| 2023-04-05 | 30.71 | $30.78 | 95252 |
| 2023-04-04 | 30.69 | $31.06 | 126588 |
| 2023-04-03 | 30.61 | $31.62 | 197728 |
| 2023-03-31 | 30.39 | $31.26 | 226582 |
| 2023-03-30 | 30.22 | $30.70 | 88773 |
| 2023-03-29 | 30.14 | $30.70 | 130296 |
| 2023-03-28 | 30.05 | $30.53 | 146801 |
| 2023-03-27 | 29.98 | $30.45 | 150467 |
| 2023-03-24 | 29.92 | $30.14 | 166866 |
| 2023-03-23 | 29.92 | $29.70 | 220842 |
| 2023-03-22 | 30.01 | $30.07 | 221335 |
| 2023-03-21 | 30.04 | $30.44 | 194535 |
| 2023-03-20 | 30.00 | $30.20 | 223518 |
| 2023-03-17 | 30.01 | $29.74 | 768558 |
| 2023-03-16 | 30.11 | $30.66 | 174730 |
| 2023-03-15 | 30.04 | $30.05 | 195476 |
| 2023-03-14 | 30.10 | $29.86 | 178068 |
| 2023-03-13 | 30.20 | $29.56 | 196597 |
| 2023-03-10 | 30.38 | $29.83 | 183923 |
| 2023-03-09 | 30.54 | $30.19 | 217290 |
| 2023-03-08 | 30.65 | $30.12 | 145056 |
| 2023-03-07 | 30.80 | $29.96 | 178357 |
| 2023-03-06 | 31.01 | $30.03 | 299395 |
| 2023-03-03 | 31.23 | $30.76 | 110975 |
| 2023-03-02 | 31.33 | $30.79 | 99617 |
| 2023-03-01 | 31.45 | $30.51 | 115122 |
| 2023-02-28 | 31.65 | $30.74 | 249266 |
| 2023-02-27 | 31.82 | $30.49 | 142542 |
| 2023-02-24 | 32.08 | $30.78 | 157898 |
| 2023-02-23 | 32.31 | $31.05 | 207516 |
| 2023-02-22 | 32.52 | $31.57 | 246212 |
| 2023-02-21 | 32.66 | $31.68 | 201720 |
| 2023-02-17 | 32.78 | $32.68 | 184106 |
| 2023-02-16 | 32.72 | $32.03 | 354878 |
| 2023-02-15 | 32.77 | $32.29 | 157546 |
| 2023-02-14 | 32.77 | $32.14 | 168005 |
| 2023-02-13 | 32.80 | $32.83 | 117090 |
| 2023-02-10 | 32.69 | $32.52 | 156580 |
| 2023-02-09 | 32.61 | $32.60 | 158673 |
| 2023-02-08 | 32.51 | $33.15 | 215432 |
| 2023-02-07 | 32.26 | $32.66 | 376037 |
| 2023-02-06 | 32.07 | $32.52 | 243430 |
| 2023-02-03 | 31.87 | $33.06 | 288523 |
| 2023-02-02 | 31.53 | $32.48 | 389988 |
| 2023-02-01 | 31.25 | $31.94 | 368616 |
| 2023-01-31 | 31.03 | $31.70 | 302065 |
| 2023-01-30 | 30.83 | $30.78 | 175638 |
| 2023-01-27 | 30.78 | $31.14 | 93785 |
| 2023-01-26 | 30.65 | $30.89 | 115922 |
| 2023-01-25 | 30.54 | $31.10 | 95881 |
| 2023-01-24 | 30.37 | $31.00 | 86716 |
| 2023-01-23 | 30.20 | $31.40 | 293781 |
| 2023-01-20 | 29.91 | $30.98 | 147223 |
| 2023-01-19 | 29.66 | $30.40 | 133276 |
| 2023-01-18 | 29.49 | $30.40 | 169688 |
| 2023-01-17 | 29.30 | $30.60 | 164191 |
| 2023-01-13 | 29.03 | $30.67 | 166670 |
| 2023-01-12 | 28.70 | $30.03 | 381452 |
| 2023-01-11 | 28.46 | $29.84 | 322403 |
| 2023-01-10 | 28.23 | $29.18 | 325343 |
| 2023-01-09 | 28.09 | $28.56 | 214396 |
| 2023-01-06 | 28.08 | $28.62 | 276573 |
| 2023-01-05 | 28.05 | $27.70 | 163778 |
| 2023-01-04 | 28.21 | $27.92 | 212315 |
| 2023-01-03 | 28.36 | $28.18 | 402702 |
| 2022-12-30 | 28.48 | $28.64 | 147221 |
| 2022-12-29 | 28.53 | $28.90 | 129333 |
| 2022-12-28 | 28.53 | $28.29 | 134975 |
| 2022-12-27 | 28.67 | $28.98 | 119498 |
| 2022-12-23 | 28.69 | $28.94 | 138133 |
| 2022-12-22 | 28.72 | $28.88 | 131876 |
| 2022-12-21 | 28.78 | $28.96 | 180252 |
| 2022-12-20 | 28.84 | $28.46 | 187561 |
| 2022-12-19 | 29.01 | $28.57 | 277938 |
| 2022-12-16 | 29.20 | $27.86 | 1.3M |
| 2022-12-15 | 29.56 | $27.98 | 236275 |
| 2022-12-14 | 29.97 | $28.84 | 221957 |
| 2022-12-13 | 30.26 | $29.33 | 185681 |
| 2022-12-12 | 30.50 | $29.95 | 182081 |
| 2022-12-09 | 30.64 | $29.81 | 146217 |
| 2022-12-08 | 30.84 | $29.91 | 171502 |
| 2022-12-07 | 31.06 | $29.64 | 171105 |
| 2022-12-06 | 31.36 | $30.47 | 150333 |
| 2022-12-05 | 31.54 | $31.01 | 215068 |
| 2022-12-02 | 31.62 | $31.55 | 155112 |
| 2022-12-01 | 31.61 | $30.62 | 145373 |
| 2022-11-30 | 31.80 | $31.26 | 184632 |
| 2022-11-29 | 31.87 | $30.74 | 172275 |
| 2022-11-28 | 32.07 | $30.58 | 187296 |
| 2022-11-25 | 32.32 | $30.43 | 102425 |
| 2022-11-23 | 32.65 | $30.41 | 363907 |
| 2022-11-22 | 33.02 | $30.59 | 575220 |
| 2022-11-21 | 33.42 | $33.55 | 155057 |
| 2022-11-18 | 33.24 | $33.45 | 241215 |
| 2022-11-17 | 33.05 | $33.37 | 153195 |
| 2022-11-16 | 32.85 | $33.25 | 156252 |
| 2022-11-15 | 32.62 | $33.58 | 153578 |
| 2022-11-14 | 32.29 | $32.42 | 156305 |
| 2022-11-11 | 32.13 | $32.54 | 143645 |
| 2022-11-10 | 31.93 | $32.42 | 267668 |
| 2022-11-09 | 31.71 | $31.38 | 139893 |
| 2022-11-08 | 31.66 | $31.99 | 153350 |
| 2022-11-07 | 31.48 | $32.71 | 196222 |
| 2022-11-04 | 31.11 | $31.95 | 173493 |
| 2022-11-03 | 30.83 | $31.22 | 186741 |
| 2022-11-02 | 30.66 | $31.27 | 237293 |
| 2022-11-01 | 30.45 | $31.57 | 175255 |
| 2022-10-31 | 30.13 | $31.31 | 219297 |
| 2022-10-28 | 29.82 | $31.56 | 201573 |
| 2022-10-27 | 29.40 | $30.75 | 142376 |
| 2022-10-26 | 29.08 | $30.62 | 134897 |
| 2022-10-25 | 28.74 | $30.40 | 161411 |
| 2022-10-24 | 28.39 | $29.58 | 134867 |
| 2022-10-21 | 28.15 | $29.13 | 168112 |
| 2022-10-20 | 27.98 | $28.21 | 137795 |
| 2022-10-19 | 27.97 | $28.72 | 127476 |
| 2022-10-18 | 27.86 | $29.22 | 154945 |
| 2022-10-17 | 27.62 | $28.87 | 212286 |
| 2022-10-14 | 27.43 | $27.98 | 141596 |
| 2022-10-13 | 27.39 | $27.96 | 293888 |
| 2022-10-12 | 27.36 | $27.87 | 127068 |
| 2022-10-11 | 27.35 | $28.15 | 233441 |
| 2022-10-10 | 27.28 | $27.91 | 146908 |
| 2022-10-07 | 27.25 | $27.48 | 183062 |
| 2022-10-06 | 27.32 | $27.66 | 121067 |
| 2022-10-05 | 27.37 | $27.85 | 154637 |
| 2022-10-04 | 27.39 | $28.56 | 209335 |
| 2022-10-03 | 27.27 | $27.40 | 275353 |
| 2022-09-30 | 27.38 | $27.33 | 368637 |
| 2022-09-29 | 27.53 | $27.27 | 175933 |
| 2022-09-28 | 27.73 | $27.86 | 174570 |
| 2022-09-27 | 27.83 | $27.52 | 195210 |
| 2022-09-26 | 28.04 | $28.43 | 224842 |
| 2022-09-23 | 28.09 | $28.41 | 172051 |
| 2022-09-22 | 28.17 | $28.57 | 232285 |
| 2022-09-21 | 28.23 | $28.51 | 206703 |
| 2022-09-20 | 28.32 | $28.54 | 225131 |
| 2022-09-19 | 28.42 | $28.59 | 235978 |
| 2022-09-16 | 28.54 | $28.17 | 620852 |
| 2022-09-15 | 28.77 | $27.90 | 220237 |
| 2022-09-14 | 29.10 | $28.34 | 190248 |
| 2022-09-13 | 29.41 | $28.52 | 192625 |
| 2022-09-12 | 29.73 | $30.01 | 201076 |
| 2022-09-09 | 29.79 | $29.61 | 142767 |
| 2022-09-08 | 29.96 | $29.13 | 159562 |
| 2022-09-07 | 30.25 | $29.56 | 197440 |
| 2022-09-06 | 30.52 | $28.74 | 265296 |
| 2022-09-02 | 31.00 | $29.03 | 171121 |
| 2022-09-01 | 31.50 | $30.02 | 228251 |
| 2022-08-31 | 31.88 | $30.21 | 180967 |
| 2022-08-30 | 32.28 | $30.98 | 176291 |
| 2022-08-29 | 32.59 | $31.70 | 186441 |
| 2022-08-26 | 32.79 | $32.07 | 189050 |
| 2022-08-25 | 32.95 | $32.83 | 210906 |
| 2022-08-24 | 32.97 | $32.12 | 126995 |
| 2022-08-23 | 33.15 | $32.10 | 158213 |
| 2022-08-22 | 33.36 | $32.08 | 147115 |
| 2022-08-19 | 33.61 | $33.02 | 128718 |
| 2022-08-18 | 33.69 | $33.82 | 185332 |
| 2022-08-17 | 33.62 | $33.66 | 147892 |
| 2022-08-16 | 33.57 | $34.15 | 135308 |
| 2022-08-15 | 33.41 | $33.94 | 160842 |
| 2022-08-12 | 33.26 | $33.90 | 151750 |
| 2022-08-11 | 33.10 | $33.32 | 93243 |
| 2022-08-10 | 33.03 | $33.01 | 186163 |
| 2022-08-09 | 33.01 | $32.50 | 192656 |
| 2022-08-08 | 33.10 | $33.75 | 251623 |
| 2022-08-05 | 32.94 | $33.21 | 268755 |
| 2022-08-04 | 32.86 | $32.95 | 287256 |
| 2022-08-03 | 32.83 | $32.42 | 266905 |
| 2022-08-02 | 32.90 | $32.72 | 147828 |
| 2022-08-01 | 32.92 | $33.14 | 157780 |
| 2022-07-29 | 32.85 | $32.64 | 196616 |
| 2022-07-28 | 32.88 | $33.21 | 148281 |
| 2022-07-27 | 32.78 | $32.75 | 180037 |
| 2022-07-26 | 32.77 | $32.50 | 105028 |
| 2022-07-25 | 32.81 | $32.84 | 105213 |
| 2022-07-22 | 32.79 | $32.81 | 133472 |
| 2022-07-21 | 32.76 | $32.83 | 163468 |
| 2022-07-20 | 32.72 | $33.39 | 257536 |
| 2022-07-19 | 32.56 | $33.52 | 250340 |
| 2022-07-18 | 32.35 | $33.06 | 242110 |
| 2022-07-15 | 32.20 | $32.98 | 195303 |
| 2022-07-14 | 32.04 | $32.38 | 128636 |
| 2022-07-13 | 31.98 | $32.27 | 217612 |
| 2022-07-12 | 31.94 | $32.39 | 138467 |
| 2022-07-11 | 31.87 | $32.25 | 172067 |
| 2022-07-08 | 31.81 | $31.96 | 193508 |
| 2022-07-07 | 31.81 | $32.23 | 175341 |
| 2022-07-06 | 31.76 | $31.98 | 235957 |
| 2022-07-05 | 31.75 | $32.61 | 305511 |
| 2022-07-01 | 31.61 | $32.23 | 227051 |
| 2022-06-30 | 31.53 | $32.01 | 389868 |
| 2022-06-29 | 31.48 | $31.03 | 427751 |
| 2022-06-28 | 31.64 | $30.92 | 381565 |
| 2022-06-27 | 31.84 | $32.42 | 162945 |
| 2022-06-24 | 31.77 | $32.49 | 538630 |
| 2022-06-23 | 31.67 | $32.45 | 226375 |
| 2022-06-22 | 31.57 | $31.80 | 289955 |
| 2022-06-21 | 31.59 | $31.38 | 128940 |
| 2022-06-17 | 31.71 | $30.78 | 548162 |
| 2022-06-16 | 31.98 | $30.35 | 221993 |
| 2022-06-15 | 32.39 | $31.62 | 166731 |
| 2022-06-14 | 32.59 | $31.06 | 223478 |
| 2022-06-13 | 32.95 | $31.62 | 141983 |
| 2022-06-10 | 33.24 | $32.82 | 132893 |
| 2022-06-09 | 33.34 | $32.62 | 131826 |
| 2022-06-08 | 33.49 | $33.14 | 179113 |
| 2022-06-07 | 33.55 | $33.62 | 152756 |
| 2022-06-06 | 33.52 | $33.88 | 214621 |
| 2022-06-03 | 33.43 | $33.54 | 143282 |
| 2022-06-02 | 33.40 | $33.90 | 124027 |
| 2022-06-01 | 33.28 | $33.22 | 129447 |
| 2022-05-31 | 33.30 | $33.86 | 182232 |
| 2022-05-27 | 33.17 | $34.52 | 201920 |
| 2022-05-26 | 32.89 | $33.83 | 163163 |
| 2022-05-25 | 32.72 | $33.07 | 225856 |
| 2022-05-24 | 32.67 | $32.39 | 157836 |
| 2022-05-23 | 32.76 | $32.02 | 290810 |
| 2022-05-20 | 32.95 | $31.48 | 520753 |
| 2022-05-19 | 33.28 | $32.82 | 343528 |
| 2022-05-18 | 33.38 | $33.30 | 343848 |
| 2022-05-17 | 33.39 | $34.33 | 159980 |
| 2022-05-16 | 33.20 | $33.74 | 168620 |
| 2022-05-13 | 33.09 | $33.90 | 194733 |
| 2022-05-12 | 32.94 | $33.37 | 277936 |
| 2022-05-11 | 32.87 | $32.04 | 196718 |
| 2022-05-10 | 33.07 | $32.87 | 209291 |
| 2022-05-09 | 33.14 | $33.89 | 260731 |
| 2022-05-06 | 33.00 | $32.26 | 332050 |
| 2022-05-05 | 33.18 | $33.02 | 408681 |
| 2022-05-04 | 33.23 | $33.16 | 214731 |
| 2022-05-03 | 33.26 | $32.67 | 156011 |
| 2022-05-02 | 33.40 | $33.06 | 165012 |
| 2022-04-29 | 33.48 | $33.10 | 238501 |
| 2022-04-28 | 33.57 | $33.52 | 160852 |
| 2022-04-27 | 33.58 | $33.37 | 172391 |
| 2022-04-26 | 33.62 | $33.30 | 200518 |
| 2022-04-25 | 33.69 | $34.31 | 178028 |
| 2022-04-22 | 33.55 | $33.43 | 178350 |
| 2022-04-21 | 33.58 | $33.77 | 134478 |
| 2022-04-20 | 33.54 | $33.99 | 162375 |
| 2022-04-19 | 33.44 | $34.01 | 155055 |
| 2022-04-18 | 33.33 | $33.40 | 159083 |
| 2022-04-14 | 33.33 | $33.98 | 175673 |
| 2022-04-13 | 33.21 | $33.51 | 172787 |
| 2022-04-12 | 33.17 | $33.67 | 170506 |
| 2022-04-11 | 33.08 | $32.94 | 147695 |
| 2022-04-08 | 33.14 | $32.96 | 182601 |
| 2022-04-07 | 33.21 | $33.49 | 235472 |
| 2022-04-06 | 33.18 | $33.21 | 231591 |
| 2022-04-05 | 33.20 | $33.12 | 203783 |
| 2022-04-04 | 33.25 | $33.66 | 146963 |
| 2022-04-01 | 33.20 | $33.33 | 181566 |
| 2022-03-31 | 33.20 | $32.62 | 176682 |
| 2022-03-30 | 33.36 | $33.41 | 139222 |
| 2022-03-29 | 33.38 | $33.82 | 233576 |
| 2022-03-28 | 33.31 | $32.97 | 179141 |
| 2022-03-25 | 33.42 | $33.24 | 150868 |
| 2022-03-24 | 33.49 | $33.16 | 161577 |
| 2022-03-23 | 33.59 | $33.20 | 108845 |
| 2022-03-22 | 33.69 | $33.95 | 139443 |
| 2022-03-21 | 33.66 | $34.24 | 176448 |
| 2022-03-18 | 33.56 | $34.86 | 720005 |
| 2022-03-17 | 33.32 | $34.30 | 181657 |
| 2022-03-16 | 33.16 | $33.50 | 239077 |
| 2022-03-15 | 33.14 | $33.08 | 166502 |
| 2022-03-14 | 33.21 | $32.45 | 167410 |
| 2022-03-11 | 33.43 | $32.16 | 190425 |
| 2022-03-10 | 33.74 | $32.76 | 179798 |
| 2022-03-09 | 33.99 | $33.46 | 178283 |
| 2022-03-08 | 34.12 | $33.14 | 182766 |
| 2022-03-07 | 34.35 | $34.59 | 183930 |
| 2022-03-04 | 34.30 | $34.70 | 167011 |
| 2022-03-03 | 34.23 | $34.59 | 675291 |
| 2022-03-02 | 34.17 | $34.98 | 122815 |
| 2022-03-01 | 34.02 | $34.14 | 228750 |
| 2022-02-28 | 34.02 | $35.23 | 260128 |
| 2022-02-25 | 33.80 | $34.88 | 200443 |
| 2022-02-24 | 33.62 | $33.82 | 314852 |
| 2022-02-23 | 33.63 | $33.70 | 165582 |
| 2022-02-22 | 33.67 | $33.90 | 236143 |
| 2022-02-18 | 33.68 | $35.11 | 557635 |
| 2022-02-17 | 33.44 | $34.59 | 205005 |
| 2022-02-16 | 33.27 | $34.02 | 304913 |
| 2022-02-15 | 33.20 | $33.85 | 142753 |
| 2022-02-14 | 33.16 | $33.38 | 223231 |
| 2022-02-11 | 33.22 | $33.50 | 270522 |
| 2022-02-10 | 33.27 | $32.90 | 295068 |
| 2022-02-09 | 33.46 | $33.32 | 199430 |
| 2022-02-08 | 33.59 | $33.54 | 188401 |
| 2022-02-07 | 33.71 | $32.86 | 217210 |
| 2022-02-04 | 33.99 | $33.47 | 476815 |
| 2022-02-03 | 34.20 | $34.86 | 391870 |
| 2022-02-02 | 34.15 | $34.92 | 275371 |
| 2022-02-01 | 34.08 | $35.09 | 203800 |
| 2022-01-31 | 33.97 | $34.66 | 275382 |
| 2022-01-28 | 33.94 | $34.13 | 397377 |
| 2022-01-27 | 34.03 | $33.82 | 378515 |
| 2022-01-26 | 34.20 | $33.31 | 316193 |
| 2022-01-25 | 34.51 | $33.89 | 233775 |
| 2022-01-24 | 34.75 | $34.09 | 339973 |
| 2022-01-21 | 34.99 | $33.63 | 283911 |
| 2022-01-20 | 35.38 | $33.42 | 246570 |
| 2022-01-19 | 35.88 | $34.05 | 205106 |
| 2022-01-18 | 36.32 | $34.50 | 274401 |
| 2022-01-14 | 36.75 | $35.82 | 298527 |
| 2022-01-13 | 36.97 | $35.96 | 137513 |
| 2022-01-12 | 37.19 | $36.98 | 235857 |
| 2022-01-11 | 37.24 | $36.48 | 157461 |
| 2022-01-10 | 37.39 | $36.63 | 150432 |
| 2022-01-07 | 37.54 | $36.67 | 152616 |
| 2022-01-06 | 37.71 | $37.08 | 122842 |
| 2022-01-05 | 37.81 | $37.17 | 238328 |
| 2022-01-04 | 37.91 | $38.24 | 162785 |
| 2022-01-03 | 37.80 | $38.46 | 152118 |
| 2021-12-31 | 37.63 | $38.28 | 97996 |
| 2021-12-30 | 37.46 | $38.33 | 109128 |
| 2021-12-29 | 37.25 | $38.58 | 119548 |
| 2021-12-28 | 36.95 | $38.09 | 112660 |
| 2021-12-27 | 36.71 | $38.06 | 106771 |
| 2021-12-23 | 36.44 | $37.46 | 106658 |
| 2021-12-22 | 36.25 | $37.52 | 210222 |
| 2021-12-21 | 36.03 | $37.26 | 291798 |
| 2021-12-20 | 35.82 | $35.51 | 351308 |
| 2021-12-17 | 35.95 | $36.01 | 2.0M |
| 2021-12-16 | 36.00 | $35.64 | 664652 |
| 2021-12-15 | 36.14 | $35.90 | 268655 |
| 2021-12-14 | 36.25 | $35.58 | 177683 |
| 2021-12-13 | 36.45 | $36.33 | 171230 |
| 2021-12-10 | 36.53 | $36.30 | 124430 |
| 2021-12-09 | 36.62 | $36.26 | 130527 |
| 2021-12-08 | 36.74 | $36.93 | 186058 |
| 2021-12-07 | 36.74 | $37.22 | 172492 |
| 2021-12-06 | 36.69 | $37.10 | 208857 |
| 2021-12-03 | 36.65 | $36.02 | 280436 |
| 2021-12-02 | 36.84 | $35.53 | 264968 |
| 2021-12-01 | 37.16 | $34.28 | 276525 |
| 2021-11-30 | 37.80 | $34.68 | 355355 |
| 2021-11-29 | 38.45 | $35.53 | 231350 |
| 2021-11-26 | 39.04 | $36.50 | 192298 |
| 2021-11-24 | 39.50 | $37.22 | 173500 |
| 2021-11-23 | 39.89 | $37.27 | 427236 |
| 2021-11-22 | 40.32 | $39.78 | 171882 |
| 2021-11-19 | 40.28 | $38.60 | 153265 |
| 2021-11-18 | 40.48 | $38.69 | 272072 |
| 2021-11-17 | 40.69 | $39.45 | 200347 |
| 2021-11-16 | 40.75 | $40.47 | 171955 |
| 2021-11-15 | 40.61 | $40.53 | 157373 |
| 2021-11-12 | 40.41 | $40.59 | 162337 |
| 2021-11-11 | 40.16 | $41.12 | 115945 |
| 2021-11-10 | 39.75 | $40.62 | 236112 |
| 2021-11-09 | 39.37 | $40.72 | 255517 |
| 2021-11-08 | 38.90 | $40.56 | 132625 |
| 2021-11-05 | 38.37 | $39.96 | 188026 |
| 2021-11-04 | 37.88 | $38.63 | 144285 |
| 2021-11-03 | 37.59 | $39.13 | 151881 |
| 2021-11-02 | 37.13 | $38.29 | 117776 |
| 2021-11-01 | 36.78 | $38.22 | 191602 |
| 2021-10-29 | 36.37 | $36.96 | 370407 |
| 2021-10-28 | 36.17 | $36.69 | 102462 |
| 2021-10-27 | 35.98 | $35.65 | 143986 |
| 2021-10-26 | 35.98 | $36.31 | 208663 |
| 2021-10-25 | 35.83 | $36.65 | 128478 |
| 2021-10-22 | 35.59 | $36.22 | 131120 |
| 2021-10-21 | 35.39 | $35.34 | 251498 |
| 2021-10-20 | 35.34 | $35.04 | 150122 |
| 2021-10-19 | 35.35 | $34.43 | 209481 |
| 2021-10-18 | 35.49 | $35.42 | 340953 |
| 2021-10-15 | 35.43 | $35.98 | 242696 |
| 2021-10-14 | 35.25 | $35.91 | 220630 |
| 2021-10-13 | 35.04 | $35.35 | 134015 |
| 2021-10-12 | 34.92 | $35.34 | 123661 |
| 2021-10-11 | 34.78 | $35.26 | 239312 |
| 2021-10-08 | 34.63 | $35.29 | 98873 |
| 2021-10-07 | 34.45 | $35.14 | 245961 |
| 2021-10-06 | 34.27 | $34.23 | 172667 |
| 2021-10-05 | 34.25 | $34.51 | 181412 |
| 2021-10-04 | 34.16 | $34.49 | 136477 |
| 2021-10-01 | 34.07 | $34.26 | 299186 |
| 2021-09-30 | 34.00 | $34.40 | 194292 |
| 2021-09-29 | 33.90 | $35.26 | 136245 |
| 2021-09-28 | 33.60 | $35.07 | 265522 |
| 2021-09-27 | 33.28 | $34.86 | 289450 |
| 2021-09-24 | 32.97 | $33.71 | 345281 |
| 2021-09-23 | 32.85 | $34.22 | 329842 |
| 2021-09-22 | 32.60 | $33.86 | 295597 |
| 2021-09-21 | 32.39 | $33.35 | 219851 |
| 2021-09-20 | 32.26 | $33.11 | 294405 |
| 2021-09-17 | 32.16 | $33.36 | 671277 |
| 2021-09-16 | 32.00 | $32.72 | 258070 |
| 2021-09-15 | 31.95 | $32.81 | 244422 |
| 2021-09-14 | 31.88 | $31.97 | 259022 |
| 2021-09-13 | 31.98 | $32.16 | 314281 |
| 2021-09-10 | 32.06 | $31.58 | 181277 |
| 2021-09-09 | 32.29 | $31.85 | 210288 |
| 2021-09-08 | 32.50 | $32.28 | 225375 |
| 2021-09-07 | 32.66 | $31.92 | 286691 |
| 2021-09-03 | 32.93 | $32.48 | 233902 |
| 2021-09-02 | 33.13 | $32.69 | 176338 |
| 2021-09-01 | 33.32 | $33.10 | 274028 |
| 2021-08-31 | 33.46 | $33.34 | 195458 |
| 2021-08-30 | 33.58 | $34.02 | 187520 |
| 2021-08-27 | 33.58 | $34.01 | 389631 |
| 2021-08-26 | 33.58 | $32.88 | 201662 |
| 2021-08-25 | 33.83 | $33.92 | 462993 |
| 2021-08-24 | 33.90 | $34.37 | 325802 |
| 2021-08-23 | 33.90 | $34.30 | 235572 |
| 2021-08-20 | 33.91 | $34.49 | 205427 |
| 2021-08-19 | 33.89 | $33.97 | 248415 |
| 2021-08-18 | 33.98 | $34.23 | 212378 |
| 2021-08-17 | 34.04 | $34.09 | 138766 |
| 2021-08-16 | 34.14 | $34.43 | 212287 |
| 2021-08-13 | 34.19 | $34.58 | 78908 |
| 2021-08-12 | 34.23 | $35.13 | 125706 |
| 2021-08-11 | 34.16 | $35.51 | 179821 |
| 2021-08-10 | 34.00 | $34.75 | 169212 |
| 2021-08-09 | 33.99 | $34.65 | 107420 |
| 2021-08-06 | 34.01 | $34.55 | 150998 |
| 2021-08-05 | 34.05 | $34.26 | 286948 |
| 2021-08-04 | 34.18 | $33.33 | 217806 |
| 2021-08-03 | 34.53 | $35.32 | 282277 |
| 2021-08-02 | 34.52 | $34.72 | 166396 |
| 2021-07-30 | 34.65 | $34.65 | 218745 |
| 2021-07-29 | 34.82 | $34.92 | 162933 |
| 2021-07-28 | 34.96 | $34.78 | 272147 |
| 2021-07-27 | 35.17 | $35.26 | 165392 |
| 2021-07-26 | 35.33 | $35.60 | 135643 |
| 2021-07-23 | 35.44 | $35.94 | 114007 |
| 2021-07-22 | 35.51 | $35.14 | 202998 |
| 2021-07-21 | 35.77 | $35.46 | 126403 |
| 2021-07-20 | 36.01 | $36.04 | 289436 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
38.12
2026-07-17
Close Price
$38.29
Vol: 242900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.15
Average
32.63
Maximum
41.37
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.12 | $38.29 | 242900 |
| 2026-07-16 | 38.06 | $39.00 | 294800 |
| 2026-07-15 | 37.75 | $37.76 | 290800 |
| 2026-07-14 | 37.77 | $37.12 | 219409 |
| 2026-07-13 | 37.99 | $37.63 | 274006 |
| 2026-07-10 | 38.09 | $37.53 | 183200 |
| 2026-07-09 | 38.24 | $37.64 | 291900 |
| 2026-07-08 | 38.38 | $37.02 | 246500 |
| 2026-07-07 | 38.74 | $37.44 | 315900 |
| 2026-07-06 | 39.03 | $37.43 | 416714 |
| 2026-07-02 | 39.38 | $38.43 | 247105 |
| 2026-07-01 | 39.47 | $38.77 | 287702 |
| 2026-06-30 | 39.45 | $38.77 | 279418 |
| 2026-06-29 | 39.40 | $38.94 | 496700 |
| 2026-06-26 | 39.27 | $39.32 | 2.1M |
| 2026-06-25 | 38.96 | $39.01 | 343000 |
| 2026-06-24 | 38.67 | $39.54 | 508400 |
| 2026-06-23 | 38.12 | $37.92 | 327120 |
| 2026-06-22 | 37.95 | $37.71 | 287338 |
| 2026-06-18 | 37.79 | $37.78 | 639000 |
| 2026-06-17 | 37.56 | $36.95 | 468715 |
| 2026-06-16 | 37.52 | $37.76 | 354700 |
| 2026-06-15 | 37.19 | $37.94 | 365334 |
| 2026-06-12 | 36.72 | $37.77 | 320600 |
| 2026-06-11 | 36.19 | $37.23 | 521800 |
| 2026-06-10 | 35.70 | $36.78 | 329808 |
| 2026-06-09 | 35.23 | $36.49 | 244200 |
| 2026-06-08 | 34.75 | $35.24 | 239837 |
| 2026-06-05 | 34.56 | $35.31 | 272008 |
| 2026-06-04 | 34.29 | $34.82 | 381700 |
| 2026-06-03 | 34.13 | $33.41 | 285437 |
| 2026-06-02 | 34.37 | $33.91 | 309415 |
| 2026-06-01 | 34.51 | $34.09 | 310900 |
| 2026-05-29 | 34.62 | $34.13 | 329100 |
| 2026-05-28 | 34.73 | $34.88 | 302135 |
| 2026-05-27 | 34.63 | $34.65 | 245300 |
| 2026-05-26 | 34.57 | $34.63 | 269138 |
| 2026-05-22 | 34.51 | $34.57 | 313800 |
| 2026-05-21 | 34.44 | $34.57 | 258400 |
| 2026-05-20 | 34.36 | $34.33 | 306900 |
| 2026-05-19 | 34.33 | $34.52 | 285625 |
| 2026-05-18 | 34.23 | $34.61 | 313904 |
| 2026-05-15 | 34.07 | $33.63 | 349200 |
| 2026-05-14 | 34.19 | $34.00 | 266252 |
| 2026-05-13 | 34.22 | $34.36 | 213900 |
| 2026-05-12 | 34.13 | $34.40 | 321931 |
| 2026-05-11 | 34.00 | $34.22 | 384200 |
| 2026-05-08 | 33.91 | $34.24 | 323700 |
| 2026-05-07 | 33.78 | $34.74 | 819732 |
| 2026-05-06 | 33.47 | $33.66 | 377105 |
| 2026-05-05 | 33.43 | $32.71 | 298100 |
| 2026-05-04 | 33.68 | $32.27 | 322000 |
| 2026-05-01 | 34.13 | $33.48 | 295400 |
| 2026-04-30 | 34.28 | $33.56 | 255813 |
| 2026-04-29 | 34.44 | $33.80 | 337000 |
| 2026-04-28 | 34.55 | $33.94 | 213141 |
| 2026-04-27 | 34.63 | $34.24 | 209900 |
| 2026-04-24 | 34.62 | $34.75 | 168909 |
| 2026-04-23 | 34.44 | $34.21 | 239043 |
| 2026-04-22 | 34.38 | $33.84 | 246300 |
| 2026-04-21 | 34.41 | $34.46 | 238200 |
| 2026-04-20 | 34.25 | $34.90 | 213508 |
| 2026-04-17 | 33.90 | $34.84 | 465502 |
| 2026-04-16 | 33.48 | $33.98 | 291400 |
| 2026-04-15 | 33.24 | $33.68 | 188300 |
| 2026-04-14 | 33.04 | $33.56 | 300921 |
| 2026-04-13 | 32.82 | $33.74 | 196614 |
| 2026-04-10 | 32.51 | $33.15 | 169686 |
| 2026-04-09 | 32.30 | $33.10 | 296700 |
| 2026-04-08 | 32.08 | $32.65 | 328844 |
| 2026-04-07 | 31.95 | $32.26 | 212600 |
| 2026-04-06 | 31.92 | $32.16 | 194000 |
| 2026-04-02 | 31.91 | $31.54 | 270825 |
| 2026-04-01 | 32.11 | $32.11 | 354200 |
| 2026-03-31 | 32.18 | $32.42 | 336300 |
| 2026-03-30 | 32.16 | $32.70 | 428936 |
| 2026-03-27 | 32.06 | $32.49 | 209100 |
| 2026-03-26 | 32.00 | $32.86 | 261300 |
| 2026-03-25 | 31.82 | $32.87 | 322528 |
| 2026-03-24 | 31.61 | $32.61 | 480227 |
| 2026-03-23 | 31.44 | $32.29 | 469100 |
| 2026-03-20 | 31.35 | $31.16 | 1.1M |
| 2026-03-19 | 31.60 | $31.81 | 345823 |
| 2026-03-18 | 31.72 | $31.46 | 374000 |
| 2026-03-17 | 31.98 | $31.74 | 487479 |
| 2026-03-16 | 32.21 | $32.46 | 298001 |
| 2026-03-13 | 32.28 | $32.14 | 285000 |
| 2026-03-12 | 32.47 | $31.83 | 195300 |
| 2026-03-11 | 32.80 | $32.13 | 174461 |
| 2026-03-10 | 33.12 | $32.09 | 171400 |
| 2026-03-09 | 33.52 | $32.28 | 222666 |
| 2026-03-06 | 33.94 | $32.56 | 235600 |
| 2026-03-05 | 34.36 | $32.91 | 202836 |
| 2026-03-04 | 34.76 | $33.65 | 181000 |
| 2026-03-03 | 34.99 | $33.45 | 227700 |
| 2026-03-02 | 35.33 | $34.09 | 271800 |
| 2026-02-27 | 35.51 | $34.54 | 252600 |
| 2026-02-26 | 35.58 | $34.63 | 218300 |
| 2026-02-25 | 35.61 | $34.99 | 185800 |
| 2026-02-24 | 35.51 | $35.00 | 166900 |
| 2026-02-23 | 35.36 | $34.80 | 277000 |
| 2026-02-20 | 35.21 | $35.23 | 302207 |
| 2026-02-19 | 34.88 | $34.61 | 268331 |
| 2026-02-18 | 34.64 | $34.48 | 298837 |
| 2026-02-17 | 34.36 | $34.26 | 336500 |
| 2026-02-13 | 34.08 | $33.98 | 217538 |
| 2026-02-12 | 33.79 | $33.49 | 219000 |
| 2026-02-11 | 33.58 | $33.49 | 318100 |
| 2026-02-10 | 33.29 | $33.74 | 227729 |
| 2026-02-09 | 32.85 | $33.45 | 265500 |
| 2026-02-06 | 32.38 | $34.08 | 501231 |
| 2026-02-05 | 31.59 | $33.17 | 629400 |
| 2026-02-04 | 30.90 | $31.81 | 247949 |
| 2026-02-03 | 30.48 | $31.22 | 263000 |
| 2026-02-02 | 30.15 | $31.31 | 353200 |
| 2026-01-30 | 29.72 | $30.67 | 468749 |
| 2026-01-29 | 29.40 | $30.12 | 434900 |
| 2026-01-28 | 29.18 | $29.08 | 246336 |
| 2026-01-27 | 29.24 | $29.16 | 204231 |
| 2026-01-26 | 29.29 | $29.33 | 188731 |
| 2026-01-23 | 29.30 | $29.23 | 175406 |
| 2026-01-22 | 29.35 | $29.51 | 201500 |
| 2026-01-21 | 29.32 | $29.36 | 188400 |
| 2026-01-20 | 29.33 | $28.88 | 266800 |
| 2026-01-16 | 29.50 | $29.28 | 498412 |
| 2026-01-15 | 29.58 | $30.14 | 148500 |
| 2026-01-14 | 29.41 | $29.92 | 294796 |
| 2026-01-13 | 29.26 | $29.57 | 151644 |
| 2026-01-12 | 29.20 | $29.50 | 206800 |
| 2026-01-09 | 29.15 | $29.68 | 162400 |
| 2026-01-08 | 29.04 | $29.44 | 229200 |
| 2026-01-07 | 28.98 | $28.75 | 257106 |
| 2026-01-06 | 29.13 | $29.29 | 214500 |
| 2026-01-05 | 29.15 | $29.13 | 251019 |
| 2026-01-02 | 29.22 | $28.96 | 210049 |
| 2025-12-31 | 29.37 | $29.19 | 155200 |
| 2025-12-30 | 29.48 | $29.30 | 189700 |
| 2025-12-29 | 29.59 | $29.40 | 199207 |
| 2025-12-26 | 29.68 | $29.60 | 137100 |
| 2025-12-24 | 29.74 | $29.54 | 103938 |
| 2025-12-23 | 29.82 | $29.20 | 226900 |
| 2025-12-22 | 30.03 | $29.22 | 225817 |
| 2025-12-19 | 30.28 | $29.06 | 763400 |
| 2025-12-18 | 30.63 | $29.56 | 318620 |
| 2025-12-17 | 30.89 | $30.56 | 272051 |
| 2025-12-16 | 30.89 | $30.47 | 286231 |
| 2025-12-15 | 30.90 | $30.58 | 222526 |
| 2025-12-12 | 30.87 | $30.44 | 273912 |
| 2025-12-11 | 30.87 | $30.58 | 348200 |
| 2025-12-10 | 30.82 | $30.77 | 332001 |
| 2025-12-09 | 30.68 | $29.88 | 229400 |
| 2025-12-08 | 30.78 | $29.84 | 328203 |
| 2025-12-05 | 30.90 | $30.44 | 242500 |
| 2025-12-04 | 30.85 | $30.38 | 239500 |
| 2025-12-03 | 30.79 | $30.75 | 234400 |
| 2025-12-02 | 30.59 | $30.50 | 311600 |
| 2025-12-01 | 30.41 | $30.50 | 299621 |
| 2025-11-28 | 30.18 | $30.94 | 263600 |
| 2025-11-26 | 29.75 | $30.98 | 870700 |
| 2025-11-25 | 29.20 | $30.93 | 794100 |
| 2025-11-24 | 28.54 | $28.59 | 563844 |
| 2025-11-21 | 28.47 | $29.24 | 538200 |
| 2025-11-20 | 28.18 | $27.78 | 522700 |
| 2025-11-19 | 28.30 | $27.53 | 350000 |
| 2025-11-18 | 28.51 | $27.98 | 508900 |
| 2025-11-17 | 28.63 | $28.09 | 356347 |
| 2025-11-14 | 28.74 | $28.59 | 409437 |
| 2025-11-13 | 28.71 | $28.88 | 324440 |
| 2025-11-12 | 28.58 | $28.65 | 364108 |
| 2025-11-11 | 28.50 | $28.56 | 291907 |
| 2025-11-10 | 28.42 | $28.60 | 331600 |
| 2025-11-07 | 28.31 | $28.39 | 372234 |
| 2025-11-06 | 28.25 | $28.19 | 377600 |
| 2025-11-05 | 28.23 | $28.41 | 395600 |
| 2025-11-04 | 28.15 | $27.83 | 271800 |
| 2025-11-03 | 28.23 | $28.09 | 400900 |
| 2025-10-31 | 28.25 | $27.81 | 378400 |
| 2025-10-30 | 28.36 | $28.27 | 564541 |
| 2025-10-29 | 28.35 | $28.17 | 588400 |
| 2025-10-28 | 28.38 | $29.31 | 491927 |
| 2025-10-27 | 28.05 | $29.23 | 409000 |
| 2025-10-24 | 27.69 | $29.01 | 306326 |
| 2025-10-23 | 27.32 | $28.68 | 355500 |
| 2025-10-22 | 26.99 | $28.33 | 309164 |
| 2025-10-21 | 26.71 | $27.98 | 371838 |
| 2025-10-20 | 26.49 | $27.82 | 213300 |
| 2025-10-17 | 26.31 | $27.66 | 257900 |
| 2025-10-16 | 26.15 | $27.04 | 297400 |
| 2025-10-15 | 26.18 | $26.72 | 273729 |
| 2025-10-14 | 26.34 | $26.69 | 322930 |
| 2025-10-13 | 26.58 | $26.27 | 350625 |
| 2025-10-10 | 27.03 | $26.76 | 280257 |
| 2025-10-09 | 27.45 | $27.37 | 324813 |
| 2025-10-08 | 27.79 | $27.55 | 361500 |
| 2025-10-07 | 28.17 | $28.04 | 257319 |
| 2025-10-06 | 28.50 | $28.26 | 298174 |
| 2025-10-03 | 28.85 | $29.06 | 325019 |
| 2025-10-02 | 29.05 | $29.09 | 273300 |
| 2025-10-01 | 29.31 | $29.10 | 360800 |
| 2025-09-30 | 29.63 | $29.53 | 254805 |
| 2025-09-29 | 29.91 | $29.58 | 331025 |
| 2025-09-26 | 30.25 | $30.01 | 248601 |
| 2025-09-25 | 30.55 | $30.11 | 330511 |
| 2025-09-24 | 30.89 | $30.42 | 439002 |
| 2025-09-23 | 31.22 | $30.39 | 354200 |
| 2025-09-22 | 31.65 | $30.58 | 338000 |
| 2025-09-19 | 32.12 | $31.26 | 979123 |
| 2025-09-18 | 32.48 | $32.55 | 327245 |
| 2025-09-17 | 32.52 | $32.13 | 348701 |
| 2025-09-16 | 32.71 | $32.23 | 255800 |
| 2025-09-15 | 32.91 | $32.17 | 366300 |
| 2025-09-12 | 33.17 | $32.35 | 205700 |
| 2025-09-11 | 33.43 | $33.24 | 310500 |
| 2025-09-10 | 33.47 | $32.89 | 258139 |
| 2025-09-09 | 33.63 | $34.03 | 322325 |
| 2025-09-08 | 33.46 | $33.96 | 290900 |
| 2025-09-05 | 33.27 | $34.15 | 335808 |
| 2025-09-04 | 32.98 | $34.10 | 396800 |
| 2025-09-03 | 32.65 | $33.60 | 553927 |
| 2025-09-02 | 32.41 | $33.52 | 355200 |
| 2025-08-29 | 32.15 | $33.03 | 525120 |
| 2025-08-28 | 31.99 | $32.60 | 400200 |
| 2025-08-27 | 31.94 | $32.66 | 185400 |
| 2025-08-26 | 31.88 | $32.41 | 251311 |
| 2025-08-25 | 31.89 | $32.70 | 398043 |
| 2025-08-22 | 31.83 | $33.20 | 518623 |
| 2025-08-21 | 31.61 | $32.21 | 252600 |
| 2025-08-20 | 31.67 | $31.82 | 376528 |
| 2025-08-19 | 31.89 | $32.37 | 204727 |
| 2025-08-18 | 31.99 | $32.09 | 307826 |
| 2025-08-15 | 32.23 | $32.48 | 563147 |
| 2025-08-14 | 32.40 | $32.79 | 527834 |
| 2025-08-13 | 32.53 | $33.44 | 637200 |
| 2025-08-12 | 32.50 | $31.87 | 461626 |
| 2025-08-11 | 32.97 | $30.45 | 454865 |
| 2025-08-08 | 34.00 | $30.71 | 521532 |
| 2025-08-07 | 35.18 | $31.74 | 777322 |
| 2025-08-06 | 36.29 | $35.74 | 439600 |
| 2025-08-05 | 36.38 | $35.87 | 284400 |
| 2025-08-04 | 36.42 | $35.77 | 483408 |
| 2025-08-01 | 36.50 | $35.24 | 273000 |
| 2025-07-31 | 36.74 | $35.52 | 283900 |
| 2025-07-30 | 36.93 | $35.63 | 257900 |
| 2025-07-29 | 37.11 | $35.76 | 271100 |
| 2025-07-28 | 37.26 | $35.70 | 267027 |
| 2025-07-25 | 37.45 | $36.58 | 234938 |
| 2025-07-24 | 37.37 | $36.63 | 256720 |
| 2025-07-23 | 37.22 | $37.27 | 286200 |
| 2025-07-22 | 36.81 | $36.89 | 346803 |
| 2025-07-21 | 36.41 | $36.00 | 312700 |
| 2025-07-18 | 36.18 | $36.01 | 487023 |
| 2025-07-17 | 35.86 | $36.71 | 414200 |
| 2025-07-16 | 35.23 | $35.78 | 524113 |
| 2025-07-15 | 34.73 | $35.66 | 743600 |
| 2025-07-14 | 34.14 | $36.52 | 672430 |
| 2025-07-11 | 33.13 | $35.75 | 654731 |
| 2025-07-10 | 32.13 | $32.32 | 303815 |
| 2025-07-09 | 32.00 | $32.10 | 362244 |
| 2025-07-08 | 31.90 | $31.99 | 425505 |
| 2025-07-07 | 31.81 | $31.55 | 673727 |
| 2025-07-03 | 31.83 | $32.43 | 277100 |
| 2025-07-02 | 31.58 | $32.39 | 439018 |
| 2025-07-01 | 31.29 | $32.10 | 605200 |
| 2025-06-30 | 31.02 | $31.29 | 658000 |
| 2025-06-27 | 30.95 | $31.49 | 1.4M |
| 2025-06-26 | 30.80 | $31.04 | 271900 |
| 2025-06-25 | 30.77 | $30.97 | 682627 |
| 2025-06-24 | 30.75 | $31.39 | 539714 |
| 2025-06-23 | 30.60 | $31.16 | 511726 |
| 2025-06-20 | 30.50 | $30.44 | 720470 |
| 2025-06-18 | 30.61 | $30.34 | 455139 |
| 2025-06-17 | 30.78 | $30.18 | 498400 |
| 2025-06-16 | 31.04 | $30.44 | 379400 |
| 2025-06-13 | 31.28 | $30.23 | 236702 |
| 2025-06-12 | 31.64 | $31.41 | 311902 |
| 2025-06-11 | 31.71 | $31.39 | 215700 |
| 2025-06-10 | 31.79 | $32.05 | 369700 |
| 2025-06-09 | 31.68 | $31.84 | 248400 |
| 2025-06-06 | 31.62 | $31.53 | 477831 |
| 2025-06-05 | 31.63 | $31.02 | 376818 |
| 2025-06-04 | 31.81 | $31.08 | 233402 |
| 2025-06-03 | 32.00 | $31.49 | 295300 |
| 2025-06-02 | 32.11 | $31.37 | 270945 |
| 2025-05-30 | 32.27 | $31.97 | 305645 |
| 2025-05-29 | 32.26 | $32.01 | 186800 |
| 2025-05-28 | 32.24 | $32.03 | 196440 |
| 2025-05-27 | 32.20 | $32.38 | 210338 |
| 2025-05-23 | 32.03 | $31.51 | 327101 |
| 2025-05-22 | 32.09 | $31.88 | 375400 |
| 2025-05-21 | 32.05 | $32.13 | 342900 |
| 2025-05-20 | 31.90 | $32.47 | 281400 |
| 2025-05-19 | 31.61 | $32.14 | 248900 |
| 2025-05-16 | 31.36 | $32.04 | 320703 |
| 2025-05-15 | 31.08 | $31.48 | 270200 |
| 2025-05-14 | 30.92 | $30.87 | 326000 |
| 2025-05-13 | 30.91 | $32.10 | 302500 |
| 2025-05-12 | 30.51 | $31.77 | 397437 |
| 2025-05-09 | 30.14 | $30.52 | 351900 |
| 2025-05-08 | 30.08 | $30.30 | 501936 |
| 2025-05-07 | 30.08 | $30.21 | 251800 |
| 2025-05-06 | 30.12 | $30.33 | 508400 |
| 2025-05-05 | 30.13 | $31.00 | 406027 |
| 2025-05-02 | 29.95 | $30.27 | 340705 |
| 2025-05-01 | 29.96 | $29.79 | 382200 |
| 2025-04-30 | 30.14 | $29.57 | 420900 |
| 2025-04-29 | 30.44 | $30.48 | 251600 |
| 2025-04-28 | 30.52 | $30.39 | 342000 |
| 2025-04-25 | 30.65 | $30.27 | 193400 |
| 2025-04-24 | 30.85 | $30.77 | 159719 |
| 2025-04-23 | 30.95 | $31.11 | 256842 |
| 2025-04-22 | 30.96 | $30.96 | 264831 |
| 2025-04-21 | 31.03 | $30.31 | 272700 |
| 2025-04-17 | 31.32 | $30.79 | 287806 |
| 2025-04-16 | 31.53 | $30.89 | 390500 |
| 2025-04-15 | 31.76 | $32.26 | 437717 |
| 2025-04-14 | 31.60 | $32.32 | 463135 |
| 2025-04-11 | 31.39 | $31.72 | 272600 |
| 2025-04-10 | 31.33 | $31.35 | 414100 |
| 2025-04-09 | 31.37 | $31.63 | 541529 |
| 2025-04-08 | 31.34 | $30.22 | 426718 |
| 2025-04-07 | 31.76 | $30.96 | 544924 |
| 2025-04-04 | 32.02 | $31.46 | 383584 |
| 2025-04-03 | 32.19 | $31.84 | 305400 |
| 2025-04-02 | 32.28 | $32.86 | 226400 |
| 2025-04-01 | 32.06 | $32.41 | 235586 |
| 2025-03-31 | 31.93 | $32.73 | 265034 |
| 2025-03-28 | 31.67 | $32.12 | 357837 |
| 2025-03-27 | 31.56 | $31.92 | 250000 |
| 2025-03-26 | 31.48 | $31.51 | 239800 |
| 2025-03-25 | 31.52 | $30.90 | 314929 |
| 2025-03-24 | 31.76 | $31.60 | 554700 |
| 2025-03-21 | 31.84 | $30.46 | 1.7M |
| 2025-03-20 | 32.29 | $32.42 | 422211 |
| 2025-03-19 | 32.22 | $32.36 | 413300 |
| 2025-03-18 | 32.16 | $31.77 | 299932 |
| 2025-03-17 | 32.26 | $32.52 | 289300 |
| 2025-03-14 | 32.15 | $32.34 | 294141 |
| 2025-03-13 | 32.08 | $31.93 | 327344 |
| 2025-03-12 | 32.11 | $31.95 | 371508 |
| 2025-03-11 | 32.14 | $32.53 | 319214 |
| 2025-03-10 | 32.00 | $32.52 | 383500 |
| 2025-03-07 | 31.83 | $32.67 | 325000 |
| 2025-03-06 | 31.58 | $32.46 | 275640 |
| 2025-03-05 | 31.34 | $31.66 | 393200 |
| 2025-03-04 | 31.30 | $30.99 | 259200 |
| 2025-03-03 | 31.48 | $30.95 | 382900 |
| 2025-02-28 | 31.71 | $31.48 | 526624 |
| 2025-02-27 | 31.83 | $30.72 | 354634 |
| 2025-02-26 | 32.21 | $31.44 | 470200 |
| 2025-02-25 | 32.45 | $31.32 | 693800 |
| 2025-02-24 | 32.78 | $32.48 | 337600 |
| 2025-02-21 | 32.80 | $32.05 | 272827 |
| 2025-02-20 | 32.97 | $32.02 | 200000 |
| 2025-02-19 | 33.17 | $32.34 | 214915 |
| 2025-02-18 | 33.31 | $32.84 | 187600 |
| 2025-02-14 | 33.31 | $33.25 | 296100 |
| 2025-02-13 | 33.18 | $33.51 | 204331 |
| 2025-02-12 | 32.92 | $32.90 | 229000 |
| 2025-02-11 | 32.79 | $33.63 | 202800 |
| 2025-02-10 | 32.39 | $32.85 | 267200 |
| 2025-02-07 | 32.15 | $32.86 | 467800 |
| 2025-02-06 | 31.85 | $34.19 | 697600 |
| 2025-02-05 | 31.07 | $31.69 | 361900 |
| 2025-02-04 | 30.90 | $31.36 | 278400 |
| 2025-02-03 | 30.81 | $31.08 | 213535 |
| 2025-01-31 | 30.80 | $31.19 | 222000 |
| 2025-01-30 | 30.75 | $31.44 | 128300 |
| 2025-01-29 | 30.62 | $31.28 | 170900 |
| 2025-01-28 | 30.53 | $31.25 | 180000 |
| 2025-01-27 | 30.43 | $31.41 | 217800 |
| 2025-01-24 | 30.27 | $30.96 | 144200 |
| 2025-01-23 | 30.24 | $31.21 | 178500 |
| 2025-01-22 | 30.13 | $30.74 | 230900 |
| 2025-01-21 | 30.17 | $31.43 | 209746 |
| 2025-01-17 | 30.01 | $30.69 | 160200 |
| 2025-01-16 | 30.06 | $30.82 | 213000 |
| 2025-01-15 | 30.11 | $30.49 | 206116 |
| 2025-01-14 | 30.30 | $30.42 | 375200 |
| 2025-01-13 | 30.57 | $30.80 | 315700 |
| 2025-01-10 | 30.79 | $29.86 | 266501 |
| 2025-01-08 | 31.38 | $30.63 | 337200 |
| 2025-01-07 | 31.87 | $30.45 | 463038 |
| 2025-01-06 | 32.53 | $31.97 | 199200 |
| 2025-01-03 | 32.87 | $32.51 | 207500 |
| 2025-01-02 | 33.12 | $32.49 | 196724 |
| 2024-12-31 | 33.43 | $33.05 | 169200 |
| 2024-12-30 | 33.64 | $32.90 | 147942 |
| 2024-12-27 | 33.95 | $33.30 | 250700 |
| 2024-12-26 | 34.19 | $33.36 | 160400 |
| 2024-12-24 | 34.47 | $33.54 | 102300 |
| 2024-12-23 | 34.74 | $33.34 | 248300 |
| 2024-12-20 | 35.13 | $33.82 | 1.5M |
| 2024-12-19 | 35.44 | $34.20 | 330012 |
| 2024-12-18 | 35.69 | $35.06 | 509953 |
| 2024-12-17 | 35.70 | $36.73 | 560200 |
| 2024-12-16 | 35.17 | $34.64 | 354800 |
| 2024-12-13 | 35.17 | $34.72 | 197200 |
| 2024-12-12 | 35.13 | $33.99 | 242619 |
| 2024-12-11 | 35.30 | $34.52 | 355740 |
| 2024-12-10 | 35.32 | $34.96 | 367600 |
| 2024-12-09 | 35.19 | $34.96 | 486400 |
| 2024-12-06 | 35.00 | $34.20 | 206600 |
| 2024-12-05 | 35.00 | $34.66 | 248813 |
| 2024-12-04 | 34.83 | $34.77 | 191341 |
| 2024-12-03 | 34.57 | $34.28 | 219100 |
| 2024-12-02 | 34.39 | $34.74 | 291645 |
| 2024-11-29 | 34.00 | $33.79 | 217700 |
| 2024-11-27 | 33.81 | $34.13 | 261134 |
| 2024-11-26 | 33.45 | $33.76 | 476938 |
| 2024-11-25 | 33.11 | $33.22 | 290400 |
| 2024-11-22 | 32.86 | $33.18 | 307304 |
| 2024-11-21 | 32.54 | $32.89 | 250200 |
| 2024-11-20 | 32.24 | $32.04 | 194800 |
| 2024-11-19 | 32.14 | $31.44 | 253101 |
| 2024-11-18 | 32.18 | $31.76 | 251300 |
| 2024-11-15 | 32.12 | $31.63 | 222744 |
| 2024-11-14 | 32.08 | $31.54 | 211900 |
| 2024-11-13 | 32.05 | $31.62 | 251933 |
| 2024-11-12 | 31.97 | $32.22 | 248100 |
| 2024-11-11 | 31.67 | $32.62 | 204400 |
| 2024-11-08 | 31.17 | $31.75 | 316442 |
| 2024-11-07 | 30.82 | $31.60 | 335400 |
| 2024-11-06 | 30.44 | $32.07 | 545648 |
| 2024-11-05 | 29.82 | $31.07 | 303300 |
| 2024-11-04 | 29.39 | $30.03 | 256300 |
| 2024-11-01 | 29.19 | $29.68 | 359800 |
| 2024-10-31 | 29.07 | $29.14 | 440535 |
| 2024-10-30 | 29.09 | $29.31 | 351641 |
| 2024-10-29 | 29.08 | $29.76 | 184700 |
| 2024-10-28 | 28.92 | $29.51 | 170000 |
| 2024-10-25 | 28.83 | $28.98 | 158800 |
| 2024-10-24 | 28.88 | $29.04 | 233300 |
| 2024-10-23 | 28.94 | $28.90 | 208131 |
| 2024-10-22 | 29.07 | $28.81 | 206100 |
| 2024-10-21 | 29.27 | $29.06 | 339933 |
| 2024-10-18 | 29.44 | $30.20 | 224300 |
| 2024-10-17 | 29.30 | $30.31 | 239237 |
| 2024-10-16 | 29.11 | $30.75 | 358000 |
| 2024-10-15 | 28.74 | $29.95 | 383400 |
| 2024-10-14 | 28.57 | $30.05 | 272449 |
| 2024-10-11 | 28.35 | $29.43 | 277500 |
| 2024-10-10 | 28.30 | $28.56 | 372000 |
| 2024-10-09 | 28.54 | $28.54 | 449227 |
| 2024-10-08 | 28.86 | $28.68 | 458225 |
| 2024-10-07 | 29.22 | $28.13 | 272937 |
| 2024-10-04 | 29.86 | $29.06 | 240310 |
| 2024-10-03 | 30.37 | $29.22 | 207035 |
| 2024-10-02 | 30.95 | $30.04 | 277000 |
| 2024-10-01 | 31.41 | $30.88 | 456400 |
| 2024-09-30 | 31.72 | $31.40 | 546030 |
| 2024-09-27 | 31.94 | $31.77 | 245248 |
| 2024-09-26 | 32.09 | $31.91 | 211100 |
| 2024-09-25 | 32.25 | $31.72 | 288014 |
| 2024-09-24 | 32.50 | $32.18 | 249736 |
| 2024-09-23 | 32.67 | $32.68 | 333335 |
| 2024-09-20 | 32.73 | $32.83 | 1.5M |
| 2024-09-19 | 32.75 | $33.16 | 369210 |
| 2024-09-18 | 32.67 | $33.05 | 579300 |
| 2024-09-17 | 32.62 | $32.64 | 416000 |
| 2024-09-16 | 32.70 | $33.09 | 416931 |
| 2024-09-13 | 32.65 | $33.07 | 327727 |
| 2024-09-12 | 32.61 | $32.26 | 362300 |
| 2024-09-11 | 32.82 | $31.95 | 254438 |
| 2024-09-10 | 33.18 | $32.10 | 189512 |
| 2024-09-09 | 33.58 | $32.70 | 397200 |
| 2024-09-06 | 33.87 | $33.31 | 205947 |
| 2024-09-05 | 34.03 | $33.48 | 156449 |
| 2024-09-04 | 34.17 | $33.70 | 253800 |
| 2024-09-03 | 34.27 | $33.94 | 208644 |
| 2024-08-30 | 34.31 | $34.20 | 253000 |
| 2024-08-29 | 34.28 | $34.20 | 118300 |
| 2024-08-28 | 34.23 | $34.02 | 149604 |
| 2024-08-27 | 34.22 | $34.36 | 319800 |
| 2024-08-26 | 34.11 | $34.70 | 325800 |
| 2024-08-23 | 33.85 | $34.26 | 175754 |
| 2024-08-22 | 33.67 | $33.43 | 257614 |
| 2024-08-21 | 33.72 | $33.76 | 138052 |
| 2024-08-20 | 33.67 | $33.49 | 168900 |
| 2024-08-19 | 33.70 | $34.06 | 276936 |
| 2024-08-16 | 33.54 | $33.54 | 208118 |
| 2024-08-15 | 33.52 | $33.96 | 308826 |
| 2024-08-14 | 33.36 | $32.82 | 204311 |
| 2024-08-13 | 33.53 | $33.16 | 258244 |
| 2024-08-12 | 33.63 | $33.25 | 464700 |
| 2024-08-09 | 33.72 | $33.54 | 558100 |
| 2024-08-08 | 33.73 | $34.58 | 524400 |
| 2024-08-07 | 33.42 | $32.70 | 312000 |
| 2024-08-06 | 33.63 | $33.07 | 365300 |
| 2024-08-05 | 33.78 | $32.38 | 416824 |
| 2024-08-02 | 34.17 | $33.68 | 200900 |
| 2024-08-01 | 34.23 | $34.13 | 287100 |
| 2024-07-31 | 34.15 | $34.36 | 262945 |
| 2024-07-30 | 33.99 | $34.32 | 349320 |
| 2024-07-29 | 33.79 | $33.90 | 252848 |
| 2024-07-26 | 33.68 | $34.04 | 285900 |
| 2024-07-25 | 33.51 | $33.51 | 251421 |
| 2024-07-24 | 33.46 | $33.25 | 238300 |
| 2024-07-23 | 33.49 | $33.12 | 265344 |
| 2024-07-22 | 33.56 | $33.88 | 177464 |
| 2024-07-19 | 33.41 | $33.66 | 202248 |
| 2024-07-18 | 33.30 | $33.94 | 223766 |
| 2024-07-17 | 33.07 | $34.95 | 246914 |
| 2024-07-16 | 32.48 | $34.24 | 460923 |
| 2024-07-15 | 32.00 | $32.68 | 652805 |
| 2024-07-12 | 31.91 | $32.84 | 332089 |
| 2024-07-11 | 31.77 | $32.78 | 305309 |
| 2024-07-10 | 31.64 | $32.13 | 217653 |
| 2024-07-09 | 31.70 | $31.57 | 310345 |
| 2024-07-08 | 31.97 | $32.25 | 282162 |
| 2024-07-05 | 32.10 | $32.20 | 246977 |
| 2024-07-03 | 32.29 | $33.05 | 109414 |
| 2024-07-02 | 32.28 | $33.23 | 201625 |
| 2024-07-01 | 32.22 | $33.38 | 270676 |
| 2024-06-28 | 32.13 | $33.03 | 742402 |
| 2024-06-27 | 32.15 | $32.64 | 226335 |
| 2024-06-26 | 32.32 | $32.92 | 238930 |
| 2024-06-25 | 32.46 | $33.48 | 250202 |
| 2024-06-24 | 32.48 | $33.33 | 361253 |
| 2024-06-21 | 32.59 | $33.64 | 827457 |
| 2024-06-20 | 32.64 | $33.02 | 300445 |
| 2024-06-18 | 32.93 | $33.17 | 301138 |
| 2024-06-17 | 33.27 | $32.82 | 240589 |
| 2024-06-14 | 33.81 | $32.57 | 334707 |
| 2024-06-13 | 34.58 | $33.90 | 276977 |
| 2024-06-12 | 35.11 | $34.51 | 262363 |
| 2024-06-11 | 35.59 | $34.85 | 369136 |
| 2024-06-10 | 36.07 | $34.97 | 337698 |
| 2024-06-07 | 36.64 | $35.95 | 200801 |
| 2024-06-06 | 37.03 | $36.44 | 238510 |
| 2024-06-05 | 37.36 | $36.42 | 275044 |
| 2024-06-04 | 37.77 | $36.16 | 212085 |
| 2024-06-03 | 38.35 | $36.78 | 150813 |
| 2024-05-31 | 38.86 | $37.35 | 317401 |
| 2024-05-30 | 39.30 | $37.32 | 708316 |
| 2024-05-29 | 39.84 | $38.23 | 138537 |
| 2024-05-28 | 40.19 | $38.98 | 203479 |
| 2024-05-24 | 40.36 | $39.09 | 169276 |
| 2024-05-23 | 40.51 | $39.09 | 364697 |
| 2024-05-22 | 40.68 | $39.76 | 201193 |
| 2024-05-21 | 40.64 | $40.00 | 171139 |
| 2024-05-20 | 40.50 | $39.90 | 175919 |
| 2024-05-17 | 40.34 | $39.73 | 375664 |
| 2024-05-16 | 40.16 | $39.60 | 208865 |
| 2024-05-15 | 39.96 | $40.84 | 193181 |
| 2024-05-14 | 39.30 | $40.05 | 279883 |
| 2024-05-13 | 38.72 | $40.08 | 321895 |
| 2024-05-10 | 37.99 | $40.23 | 270900 |
| 2024-05-09 | 37.03 | $39.99 | 355319 |
| 2024-05-08 | 35.93 | $35.94 | 138008 |
| 2024-05-07 | 35.86 | $35.86 | 186021 |
| 2024-05-06 | 35.80 | $35.94 | 161638 |
| 2024-05-03 | 35.70 | $36.31 | 178022 |
| 2024-05-02 | 35.46 | $35.89 | 139843 |
| 2024-05-01 | 35.30 | $35.68 | 154606 |
| 2024-04-30 | 35.17 | $35.43 | 165970 |
| 2024-04-29 | 35.10 | $35.52 | 104771 |
| 2024-04-26 | 34.98 | $35.54 | 128084 |
| 2024-04-25 | 34.82 | $35.16 | 265424 |
| 2024-04-24 | 34.76 | $36.15 | 203758 |
| 2024-04-23 | 34.38 | $36.18 | 343338 |
| 2024-04-22 | 33.92 | $34.71 | 171358 |
| 2024-04-19 | 33.83 | $34.52 | 176432 |
| 2024-04-18 | 33.79 | $33.88 | 175984 |
| 2024-04-17 | 33.96 | $33.97 | 147925 |
| 2024-04-16 | 34.16 | $33.98 | 126719 |
| 2024-04-15 | 34.40 | $34.18 | 169352 |
| 2024-04-12 | 34.65 | $34.32 | 143305 |
| 2024-04-11 | 34.91 | $34.72 | 155203 |
| 2024-04-10 | 35.12 | $34.34 | 166686 |
| 2024-04-09 | 35.50 | $35.63 | 140403 |
| 2024-04-08 | 35.56 | $35.61 | 95325 |
| 2024-04-05 | 35.65 | $35.52 | 149537 |
| 2024-04-04 | 35.79 | $35.49 | 301564 |
| 2024-04-03 | 35.97 | $35.30 | 151398 |
| 2024-04-02 | 36.26 | $35.30 | 262038 |
| 2024-04-01 | 36.61 | $36.36 | 147220 |
| 2024-03-28 | 36.71 | $36.92 | 221716 |
| 2024-03-27 | 36.65 | $36.90 | 161098 |
| 2024-03-26 | 36.57 | $36.00 | 240507 |
| 2024-03-25 | 36.77 | $36.72 | 129321 |
| 2024-03-22 | 36.78 | $36.92 | 151304 |
| 2024-03-21 | 36.72 | $37.37 | 226343 |
| 2024-03-20 | 36.51 | $37.05 | 196832 |
| 2024-03-19 | 36.36 | $36.32 | 185308 |
| 2024-03-18 | 36.39 | $36.23 | 271619 |
| 2024-03-15 | 36.47 | $36.14 | 681948 |
| 2024-03-14 | 36.58 | $36.47 | 270335 |
| 2024-03-13 | 36.62 | $37.38 | 207661 |
| 2024-03-12 | 36.37 | $36.72 | 215051 |
| 2024-03-11 | 36.28 | $35.59 | 179592 |
| 2024-03-08 | 36.52 | $35.53 | 270512 |
| 2024-03-07 | 36.83 | $35.83 | 222969 |
| 2024-03-06 | 37.11 | $35.43 | 185269 |
| 2024-03-05 | 37.56 | $36.01 | 257959 |
| 2024-03-04 | 37.92 | $37.22 | 226770 |
| 2024-03-01 | 37.96 | $37.58 | 250153 |
| 2024-02-29 | 37.88 | $37.69 | 341930 |
| 2024-02-28 | 37.74 | $37.51 | 234942 |
| 2024-02-27 | 37.59 | $37.37 | 262404 |
| 2024-02-26 | 37.45 | $37.02 | 288618 |
| 2024-02-23 | 37.37 | $37.14 | 255682 |
| 2024-02-22 | 37.21 | $36.78 | 440631 |
| 2024-02-21 | 37.12 | $36.65 | 460696 |
| 2024-02-20 | 37.03 | $37.06 | 309623 |
| 2024-02-16 | 36.77 | $36.75 | 371959 |
| 2024-02-15 | 36.53 | $37.25 | 504015 |
| 2024-02-14 | 36.08 | $37.21 | 514680 |
| 2024-02-13 | 35.51 | $36.58 | 455812 |
| 2024-02-12 | 35.02 | $38.11 | 436200 |
| 2024-02-09 | 33.92 | $35.90 | 521439 |
| 2024-02-08 | 33.29 | $34.65 | 502737 |
| 2024-02-07 | 32.91 | $32.97 | 136593 |
| 2024-02-06 | 32.99 | $33.25 | 172098 |
| 2024-02-05 | 33.00 | $32.56 | 195635 |
| 2024-02-02 | 33.24 | $32.97 | 158755 |
| 2024-02-01 | 33.40 | $33.46 | 173553 |
| 2024-01-31 | 33.45 | $33.02 | 250881 |
| 2024-01-30 | 33.65 | $33.80 | 172552 |
| 2024-01-29 | 33.65 | $34.43 | 244311 |
| 2024-01-26 | 33.45 | $33.92 | 160461 |
| 2024-01-25 | 33.37 | $33.70 | 234576 |
| 2024-01-24 | 33.35 | $33.02 | 230626 |
| 2024-01-23 | 33.54 | $33.67 | 215196 |
| 2024-01-22 | 33.57 | $33.88 | 364740 |
| 2024-01-19 | 33.55 | $33.38 | 148252 |
| 2024-01-18 | 33.68 | $33.28 | 147357 |
| 2024-01-17 | 33.87 | $33.18 | 167991 |
| 2024-01-16 | 34.14 | $33.26 | 250386 |
| 2024-01-12 | 34.43 | $33.27 | 253913 |
| 2024-01-11 | 34.79 | $33.38 | 324055 |
| 2024-01-10 | 35.18 | $33.97 | 189930 |
| 2024-01-09 | 35.46 | $34.10 | 129605 |
| 2024-01-08 | 35.74 | $34.45 | 169196 |
| 2024-01-05 | 35.97 | $34.52 | 234168 |
| 2024-01-04 | 36.20 | $35.16 | 452712 |
| 2024-01-03 | 36.25 | $35.60 | 766388 |
| 2024-01-02 | 36.16 | $35.73 | 203691 |
| 2023-12-29 | 35.99 | $35.23 | 262008 |
| 2023-12-28 | 35.91 | $35.52 | 207491 |
| 2023-12-27 | 35.69 | $35.83 | 201475 |
| 2023-12-26 | 35.31 | $35.71 | 157575 |
| 2023-12-22 | 34.87 | $34.82 | 331512 |
| 2023-12-21 | 34.58 | $34.82 | 181027 |
| 2023-12-20 | 34.21 | $34.29 | 336190 |
| 2023-12-19 | 33.91 | $34.42 | 349292 |
| 2023-12-18 | 33.49 | $33.51 | 277496 |
| 2023-12-15 | 33.25 | $33.66 | 1.6M |
| 2023-12-14 | 32.89 | $33.98 | 399681 |
| 2023-12-13 | 32.34 | $33.58 | 380082 |
| 2023-12-12 | 31.79 | $32.79 | 247383 |
| 2023-12-11 | 31.36 | $32.64 | 221565 |
| 2023-12-08 | 30.88 | $31.98 | 183267 |
| 2023-12-07 | 30.51 | $32.19 | 186311 |
| 2023-12-06 | 29.99 | $31.34 | 163276 |
| 2023-12-05 | 29.64 | $31.16 | 250166 |
| 2023-12-04 | 29.27 | $31.07 | 314613 |
| 2023-12-01 | 28.86 | $29.95 | 241358 |
| 2023-11-30 | 28.74 | $29.02 | 227007 |
| 2023-11-29 | 28.90 | $28.37 | 237591 |
| 2023-11-28 | 29.32 | $29.02 | 191122 |
| 2023-11-27 | 29.64 | $28.81 | 176225 |
| 2023-11-24 | 30.11 | $28.89 | 83935 |
| 2023-11-22 | 30.67 | $28.70 | 160705 |
| 2023-11-21 | 31.41 | $28.66 | 538952 |
| 2023-11-20 | 32.34 | $32.08 | 140182 |
| 2023-11-17 | 32.39 | $32.18 | 237548 |
| 2023-11-16 | 32.41 | $32.56 | 137908 |
| 2023-11-15 | 32.32 | $32.94 | 121690 |
| 2023-11-14 | 32.09 | $32.90 | 176251 |
| 2023-11-13 | 31.81 | $31.40 | 181187 |
| 2023-11-10 | 31.95 | $31.36 | 388370 |
| 2023-11-09 | 32.13 | $31.57 | 148316 |
| 2023-11-08 | 32.29 | $32.22 | 90611 |
| 2023-11-07 | 32.27 | $32.78 | 111026 |
| 2023-11-06 | 32.06 | $32.86 | 192346 |
| 2023-11-03 | 31.79 | $32.53 | 210340 |
| 2023-11-02 | 31.56 | $32.09 | 204993 |
| 2023-11-01 | 31.42 | $31.54 | 167943 |
| 2023-10-31 | 31.43 | $31.75 | 178225 |
| 2023-10-30 | 31.39 | $31.50 | 209873 |
| 2023-10-27 | 31.41 | $30.82 | 141021 |
| 2023-10-26 | 31.66 | $31.57 | 109058 |
| 2023-10-25 | 31.73 | $31.66 | 146371 |
| 2023-10-24 | 31.79 | $31.66 | 187595 |
| 2023-10-23 | 31.86 | $31.81 | 172677 |
| 2023-10-20 | 31.91 | $31.87 | 210615 |
| 2023-10-19 | 31.94 | $32.26 | 174150 |
| 2023-10-18 | 31.87 | $32.54 | 116808 |
| 2023-10-17 | 31.69 | $32.65 | 214211 |
| 2023-10-16 | 31.45 | $32.19 | 143887 |
| 2023-10-13 | 31.30 | $31.65 | 117776 |
| 2023-10-12 | 31.29 | $31.33 | 264917 |
| 2023-10-11 | 31.40 | $31.38 | 126017 |
| 2023-10-10 | 31.52 | $31.54 | 130603 |
| 2023-10-09 | 31.62 | $31.56 | 103150 |
| 2023-10-06 | 31.74 | $31.63 | 166503 |
| 2023-10-05 | 31.88 | $31.46 | 226601 |
| 2023-10-04 | 32.10 | $31.82 | 209395 |
| 2023-10-03 | 32.26 | $31.59 | 143183 |
| 2023-10-02 | 32.53 | $31.70 | 208767 |
| 2023-09-29 | 32.83 | $32.07 | 177726 |
| 2023-09-28 | 33.07 | $32.60 | 271591 |
| 2023-09-27 | 33.20 | $32.88 | 145643 |
| 2023-09-26 | 33.26 | $32.47 | 223625 |
| 2023-09-25 | 33.46 | $33.34 | 196357 |
| 2023-09-22 | 33.42 | $33.80 | 231930 |
| 2023-09-21 | 33.22 | $34.02 | 306017 |
| 2023-09-20 | 32.91 | $33.94 | 184538 |
| 2023-09-19 | 32.54 | $33.79 | 231118 |
| 2023-09-18 | 32.15 | $33.73 | 213415 |
| 2023-09-15 | 31.69 | $33.71 | 1.4M |
| 2023-09-14 | 31.14 | $31.70 | 226736 |
| 2023-09-13 | 31.12 | $31.07 | 161362 |
| 2023-09-12 | 31.30 | $31.02 | 182515 |
| 2023-09-11 | 31.54 | $31.29 | 151995 |
| 2023-09-08 | 31.75 | $31.56 | 189120 |
| 2023-09-07 | 31.94 | $31.56 | 218063 |
| 2023-09-06 | 32.16 | $31.14 | 168638 |
| 2023-09-05 | 32.58 | $31.41 | 223170 |
| 2023-09-01 | 33.00 | $32.81 | 103703 |
| 2023-08-31 | 33.06 | $32.64 | 170527 |
| 2023-08-30 | 33.19 | $33.31 | 131187 |
| 2023-08-29 | 33.14 | $33.10 | 148068 |
| 2023-08-28 | 33.13 | $32.78 | 132438 |
| 2023-08-25 | 33.21 | $32.78 | 195300 |
| 2023-08-24 | 33.31 | $32.61 | 149892 |
| 2023-08-23 | 33.48 | $33.03 | 113906 |
| 2023-08-22 | 33.54 | $32.82 | 80360 |
| 2023-08-21 | 33.67 | $32.58 | 137623 |
| 2023-08-18 | 33.89 | $32.82 | 147025 |
| 2023-08-17 | 34.07 | $32.81 | 148516 |
| 2023-08-16 | 34.27 | $33.27 | 114228 |
| 2023-08-15 | 34.36 | $33.49 | 152235 |
| 2023-08-14 | 34.37 | $33.45 | 188615 |
| 2023-08-11 | 34.38 | $33.80 | 99838 |
| 2023-08-10 | 34.26 | $33.73 | 123551 |
| 2023-08-09 | 34.10 | $34.41 | 277138 |
| 2023-08-08 | 33.67 | $34.36 | 171061 |
| 2023-08-07 | 33.15 | $34.25 | 302298 |
| 2023-08-04 | 32.52 | $34.00 | 427228 |
| 2023-08-03 | 31.82 | $34.42 | 801226 |
| 2023-08-02 | 30.82 | $30.34 | 233551 |
| 2023-08-01 | 30.88 | $30.37 | 89187 |
| 2023-07-31 | 30.94 | $30.58 | 134396 |
| 2023-07-28 | 30.93 | $30.42 | 118721 |
| 2023-07-27 | 30.97 | $30.56 | 112296 |
| 2023-07-26 | 30.95 | $31.25 | 113575 |
| 2023-07-25 | 30.71 | $30.70 | 133365 |
| 2023-07-24 | 30.58 | $30.65 | 89336 |
| 2023-07-21 | 30.42 | $30.46 | 151716 |
| 2023-07-20 | 30.28 | $30.29 | 129612 |
| 2023-07-19 | 30.15 | $30.62 | 235048 |
| 2023-07-18 | 29.88 | $30.38 | 151117 |
| 2023-07-17 | 29.63 | $30.02 | 196825 |
| 2023-07-14 | 29.42 | $29.73 | 198967 |
| 2023-07-13 | 29.26 | $29.51 | 116342 |
| 2023-07-12 | 29.13 | $29.43 | 162337 |
| 2023-07-11 | 28.99 | $29.14 | 113800 |
| 2023-07-10 | 28.91 | $28.98 | 160775 |
| 2023-07-07 | 28.87 | $28.57 | 144021 |
| 2023-07-06 | 28.94 | $28.38 | 144730 |
| 2023-07-05 | 29.08 | $28.83 | 170507 |
| 2023-07-03 | 29.11 | $29.25 | 117175 |
| 2023-06-30 | 29.02 | $29.17 | 288408 |
| 2023-06-29 | 28.92 | $28.86 | 218631 |
| 2023-06-28 | 28.90 | $28.70 | 250125 |
| 2023-06-27 | 28.92 | $28.85 | 143140 |
| 2023-06-26 | 28.89 | $28.41 | 430365 |
| 2023-06-23 | 29.00 | $28.38 | 741620 |
| 2023-06-22 | 29.14 | $28.94 | 195958 |
| 2023-06-21 | 29.12 | $28.93 | 194050 |
| 2023-06-20 | 29.10 | $28.99 | 193635 |
| 2023-06-16 | 29.04 | $29.16 | 701905 |
| 2023-06-15 | 28.92 | $29.07 | 372722 |
| 2023-06-14 | 28.80 | $28.74 | 279405 |
| 2023-06-13 | 28.75 | $29.06 | 191080 |
| 2023-06-12 | 28.59 | $28.87 | 189681 |
| 2023-06-09 | 28.45 | $28.45 | 184780 |
| 2023-06-08 | 28.40 | $29.10 | 246353 |
| 2023-06-07 | 28.15 | $29.16 | 941823 |
| 2023-06-06 | 27.82 | $28.06 | 345292 |
| 2023-06-05 | 27.77 | $27.82 | 230948 |
| 2023-06-02 | 27.79 | $28.49 | 369205 |
| 2023-06-01 | 27.60 | $27.91 | 355313 |
| 2023-05-31 | 27.57 | $27.48 | 484075 |
| 2023-05-30 | 27.66 | $27.74 | 255657 |
| 2023-05-26 | 27.71 | $27.89 | 364725 |
| 2023-05-25 | 27.72 | $27.20 | 191028 |
| 2023-05-24 | 27.96 | $27.62 | 189878 |
| 2023-05-23 | 28.13 | $28.07 | 573373 |
| 2023-05-22 | 28.19 | $28.12 | 328887 |
| 2023-05-19 | 28.26 | $28.30 | 412643 |
| 2023-05-18 | 28.29 | $28.50 | 212885 |
| 2023-05-17 | 28.26 | $28.56 | 273265 |
| 2023-05-16 | 28.22 | $27.94 | 172051 |
| 2023-05-15 | 28.37 | $28.28 | 205516 |
| 2023-05-12 | 28.45 | $28.24 | 283588 |
| 2023-05-11 | 28.57 | $28.96 | 129558 |
| 2023-05-10 | 28.49 | $28.70 | 166657 |
| 2023-05-09 | 28.48 | $28.53 | 225812 |
| 2023-05-08 | 28.53 | $29.05 | 189966 |
| 2023-05-05 | 28.42 | $29.81 | 197236 |
| 2023-05-04 | 28.07 | $29.76 | 323817 |
| 2023-05-03 | 27.66 | $27.87 | 287228 |
| 2023-05-02 | 27.77 | $27.92 | 217690 |
| 2023-05-01 | 27.91 | $28.18 | 98661 |
| 2023-04-28 | 28.01 | $28.26 | 138711 |
| 2023-04-27 | 28.12 | $28.01 | 136767 |
| 2023-04-26 | 28.34 | $27.73 | 185531 |
| 2023-04-25 | 28.72 | $28.21 | 117285 |
| 2023-04-24 | 29.03 | $28.79 | 144325 |
| 2023-04-21 | 29.24 | $28.30 | 195876 |
| 2023-04-20 | 29.66 | $28.69 | 218988 |
| 2023-04-19 | 30.06 | $28.28 | 449178 |
| 2023-04-18 | 30.67 | $30.45 | 81556 |
| 2023-04-17 | 30.73 | $30.79 | 77035 |
| 2023-04-14 | 30.70 | $30.22 | 120432 |
| 2023-04-13 | 30.83 | $30.55 | 96170 |
| 2023-04-12 | 30.89 | $30.47 | 123882 |
| 2023-04-11 | 30.99 | $31.02 | 105982 |
| 2023-04-10 | 30.94 | $30.89 | 226397 |
| 2023-04-06 | 30.90 | $30.71 | 77705 |
| 2023-04-05 | 30.92 | $30.78 | 95252 |
| 2023-04-04 | 30.92 | $31.06 | 126588 |
| 2023-04-03 | 30.82 | $31.62 | 197728 |
| 2023-03-31 | 30.52 | $31.26 | 226582 |
| 2023-03-30 | 30.27 | $30.70 | 88773 |
| 2023-03-29 | 30.15 | $30.70 | 130296 |
| 2023-03-28 | 30.00 | $30.53 | 146801 |
| 2023-03-27 | 29.87 | $30.45 | 150467 |
| 2023-03-24 | 29.75 | $30.14 | 166866 |
| 2023-03-23 | 29.71 | $29.70 | 220842 |
| 2023-03-22 | 29.80 | $30.07 | 221335 |
| 2023-03-21 | 29.80 | $30.44 | 194535 |
| 2023-03-20 | 29.69 | $30.20 | 223518 |
| 2023-03-17 | 29.64 | $29.74 | 768558 |
| 2023-03-16 | 29.74 | $30.66 | 174730 |
| 2023-03-15 | 29.57 | $30.05 | 195476 |
| 2023-03-14 | 29.58 | $29.86 | 178068 |
| 2023-03-13 | 29.65 | $29.56 | 196597 |
| 2023-03-10 | 29.84 | $29.83 | 183923 |
| 2023-03-09 | 30.00 | $30.19 | 217290 |
| 2023-03-08 | 30.10 | $30.12 | 145056 |
| 2023-03-07 | 30.24 | $29.96 | 178357 |
| 2023-03-06 | 30.47 | $30.03 | 299395 |
| 2023-03-03 | 30.74 | $30.76 | 110975 |
| 2023-03-02 | 30.85 | $30.79 | 99617 |
| 2023-03-01 | 30.97 | $30.51 | 115122 |
| 2023-02-28 | 31.21 | $30.74 | 249266 |
| 2023-02-27 | 31.44 | $30.49 | 142542 |
| 2023-02-24 | 31.79 | $30.78 | 157898 |
| 2023-02-23 | 32.13 | $31.05 | 207516 |
| 2023-02-22 | 32.46 | $31.57 | 246212 |
| 2023-02-21 | 32.69 | $31.68 | 201720 |
| 2023-02-17 | 32.92 | $32.68 | 184106 |
| 2023-02-16 | 32.88 | $32.03 | 354878 |
| 2023-02-15 | 33.02 | $32.29 | 157546 |
| 2023-02-14 | 33.10 | $32.14 | 168005 |
| 2023-02-13 | 33.24 | $32.83 | 117090 |
| 2023-02-10 | 33.16 | $32.52 | 156580 |
| 2023-02-09 | 33.16 | $32.60 | 158673 |
| 2023-02-08 | 33.11 | $33.15 | 215432 |
| 2023-02-07 | 32.85 | $32.66 | 376037 |
| 2023-02-06 | 32.69 | $32.52 | 243430 |
| 2023-02-03 | 32.51 | $33.06 | 288523 |
| 2023-02-02 | 32.11 | $32.48 | 389988 |
| 2023-02-01 | 31.78 | $31.94 | 368616 |
| 2023-01-31 | 31.55 | $31.70 | 302065 |
| 2023-01-30 | 31.33 | $30.78 | 175638 |
| 2023-01-27 | 31.34 | $31.14 | 93785 |
| 2023-01-26 | 31.23 | $30.89 | 115922 |
| 2023-01-25 | 31.16 | $31.10 | 95881 |
| 2023-01-24 | 31.00 | $31.00 | 86716 |
| 2023-01-23 | 30.82 | $31.40 | 293781 |
| 2023-01-20 | 30.47 | $30.98 | 147223 |
| 2023-01-19 | 30.17 | $30.40 | 133276 |
| 2023-01-18 | 29.98 | $30.40 | 169688 |
| 2023-01-17 | 29.74 | $30.60 | 164191 |
| 2023-01-13 | 29.38 | $30.67 | 166670 |
| 2023-01-12 | 28.92 | $30.03 | 381452 |
| 2023-01-11 | 28.56 | $29.84 | 322403 |
| 2023-01-10 | 28.19 | $29.18 | 325343 |
| 2023-01-09 | 27.95 | $28.56 | 214396 |
| 2023-01-06 | 27.87 | $28.62 | 276573 |
| 2023-01-05 | 27.76 | $27.70 | 163778 |
| 2023-01-04 | 27.93 | $27.92 | 212315 |
| 2023-01-03 | 28.08 | $28.18 | 402702 |
| 2022-12-30 | 28.19 | $28.64 | 147221 |
| 2022-12-29 | 28.19 | $28.90 | 129333 |
| 2022-12-28 | 28.12 | $28.29 | 134975 |
| 2022-12-27 | 28.24 | $28.98 | 119498 |
| 2022-12-23 | 28.18 | $28.94 | 138133 |
| 2022-12-22 | 28.14 | $28.88 | 131876 |
| 2022-12-21 | 28.12 | $28.96 | 180252 |
| 2022-12-20 | 28.09 | $28.46 | 187561 |
| 2022-12-19 | 28.22 | $28.57 | 277938 |
| 2022-12-16 | 28.37 | $27.86 | 1.3M |
| 2022-12-15 | 28.79 | $27.98 | 236275 |
| 2022-12-14 | 29.28 | $28.84 | 221957 |
| 2022-12-13 | 29.62 | $29.33 | 185681 |
| 2022-12-12 | 29.89 | $29.95 | 182081 |
| 2022-12-09 | 30.03 | $29.81 | 146217 |
| 2022-12-08 | 30.25 | $29.91 | 171502 |
| 2022-12-07 | 30.50 | $29.64 | 171105 |
| 2022-12-06 | 30.89 | $30.47 | 150333 |
| 2022-12-05 | 31.11 | $31.01 | 215068 |
| 2022-12-02 | 31.21 | $31.55 | 155112 |
| 2022-12-01 | 31.17 | $30.62 | 145373 |
| 2022-11-30 | 31.40 | $31.26 | 184632 |
| 2022-11-29 | 31.49 | $30.74 | 172275 |
| 2022-11-28 | 31.77 | $30.58 | 187296 |
| 2022-11-25 | 32.15 | $30.43 | 102425 |
| 2022-11-23 | 32.66 | $30.41 | 363907 |
| 2022-11-22 | 33.27 | $30.59 | 575220 |
| 2022-11-21 | 33.94 | $33.55 | 155057 |
| 2022-11-18 | 33.81 | $33.45 | 241215 |
| 2022-11-17 | 33.66 | $33.37 | 153195 |
| 2022-11-16 | 33.48 | $33.25 | 156252 |
| 2022-11-15 | 33.28 | $33.58 | 153578 |
| 2022-11-14 | 32.92 | $32.42 | 156305 |
| 2022-11-11 | 32.82 | $32.54 | 143645 |
| 2022-11-10 | 32.64 | $32.42 | 267668 |
| 2022-11-09 | 32.44 | $31.38 | 139893 |
| 2022-11-08 | 32.51 | $31.99 | 153350 |
| 2022-11-07 | 32.38 | $32.71 | 196222 |
| 2022-11-04 | 31.97 | $31.95 | 173493 |
| 2022-11-03 | 31.70 | $31.22 | 186741 |
| 2022-11-02 | 31.58 | $31.27 | 237293 |
| 2022-11-01 | 31.40 | $31.57 | 175255 |
| 2022-10-31 | 31.06 | $31.31 | 219297 |
| 2022-10-28 | 30.72 | $31.56 | 201573 |
| 2022-10-27 | 30.22 | $30.75 | 142376 |
| 2022-10-26 | 29.84 | $30.62 | 134897 |
| 2022-10-25 | 29.42 | $30.40 | 161411 |
| 2022-10-24 | 28.97 | $29.58 | 134867 |
| 2022-10-21 | 28.67 | $29.13 | 168112 |
| 2022-10-20 | 28.44 | $28.21 | 137795 |
| 2022-10-19 | 28.46 | $28.72 | 127476 |
| 2022-10-18 | 28.32 | $29.22 | 154945 |
| 2022-10-17 | 27.99 | $28.87 | 212286 |
| 2022-10-14 | 27.70 | $27.98 | 141596 |
| 2022-10-13 | 27.64 | $27.96 | 293888 |
| 2022-10-12 | 27.57 | $27.87 | 127068 |
| 2022-10-11 | 27.53 | $28.15 | 233441 |
| 2022-10-10 | 27.40 | $27.91 | 146908 |
| 2022-10-07 | 27.32 | $27.48 | 183062 |
| 2022-10-06 | 27.37 | $27.66 | 121067 |
| 2022-10-05 | 27.38 | $27.85 | 154637 |
| 2022-10-04 | 27.35 | $28.56 | 209335 |
| 2022-10-03 | 27.11 | $27.40 | 275353 |
| 2022-09-30 | 27.19 | $27.33 | 368637 |
| 2022-09-29 | 27.32 | $27.27 | 175933 |
| 2022-09-28 | 27.52 | $27.86 | 174570 |
| 2022-09-27 | 27.60 | $27.52 | 195210 |
| 2022-09-26 | 27.81 | $28.43 | 224842 |
| 2022-09-23 | 27.80 | $28.41 | 172051 |
| 2022-09-22 | 27.81 | $28.57 | 232285 |
| 2022-09-21 | 27.79 | $28.51 | 206703 |
| 2022-09-20 | 27.80 | $28.54 | 225131 |
| 2022-09-19 | 27.83 | $28.59 | 235978 |
| 2022-09-16 | 27.86 | $28.17 | 620852 |
| 2022-09-15 | 28.06 | $27.90 | 220237 |
| 2022-09-14 | 28.42 | $28.34 | 190248 |
| 2022-09-13 | 28.73 | $28.52 | 192625 |
| 2022-09-12 | 29.07 | $30.01 | 201076 |
| 2022-09-09 | 29.03 | $29.61 | 142767 |
| 2022-09-08 | 29.14 | $29.13 | 159562 |
| 2022-09-07 | 29.44 | $29.56 | 197440 |
| 2022-09-06 | 29.69 | $28.74 | 265296 |
| 2022-09-02 | 30.27 | $29.03 | 171121 |
| 2022-09-01 | 30.90 | $30.02 | 228251 |
| 2022-08-31 | 31.37 | $30.21 | 180967 |
| 2022-08-30 | 31.90 | $30.98 | 176291 |
| 2022-08-29 | 32.30 | $31.70 | 186441 |
| 2022-08-26 | 32.56 | $32.07 | 189050 |
| 2022-08-25 | 32.77 | $32.83 | 210906 |
| 2022-08-24 | 32.79 | $32.12 | 126995 |
| 2022-08-23 | 33.04 | $32.10 | 158213 |
| 2022-08-22 | 33.35 | $32.08 | 147115 |
| 2022-08-19 | 33.73 | $33.02 | 128718 |
| 2022-08-18 | 33.89 | $33.82 | 185332 |
| 2022-08-17 | 33.83 | $33.66 | 147892 |
| 2022-08-16 | 33.80 | $34.15 | 135308 |
| 2022-08-15 | 33.60 | $33.94 | 160842 |
| 2022-08-12 | 33.41 | $33.90 | 151750 |
| 2022-08-11 | 33.20 | $33.32 | 93243 |
| 2022-08-10 | 33.12 | $33.01 | 186163 |
| 2022-08-09 | 33.11 | $32.50 | 192656 |
| 2022-08-08 | 33.27 | $33.75 | 251623 |
| 2022-08-05 | 33.05 | $33.21 | 268755 |
| 2022-08-04 | 32.96 | $32.95 | 287256 |
| 2022-08-03 | 32.93 | $32.42 | 266905 |
| 2022-08-02 | 33.05 | $32.72 | 147828 |
| 2022-08-01 | 33.10 | $33.14 | 157780 |
| 2022-07-29 | 33.03 | $32.64 | 196616 |
| 2022-07-28 | 33.10 | $33.21 | 148281 |
| 2022-07-27 | 32.99 | $32.75 | 180037 |
| 2022-07-26 | 33.01 | $32.50 | 105028 |
| 2022-07-25 | 33.10 | $32.84 | 105213 |
| 2022-07-22 | 33.10 | $32.81 | 133472 |
| 2022-07-21 | 33.11 | $32.83 | 163468 |
| 2022-07-20 | 33.10 | $33.39 | 257536 |
| 2022-07-19 | 32.91 | $33.52 | 250340 |
| 2022-07-18 | 32.63 | $33.06 | 242110 |
| 2022-07-15 | 32.43 | $32.98 | 195303 |
| 2022-07-14 | 32.22 | $32.38 | 128636 |
| 2022-07-13 | 32.14 | $32.27 | 217612 |
| 2022-07-12 | 32.09 | $32.39 | 138467 |
| 2022-07-11 | 31.98 | $32.25 | 172067 |
| 2022-07-08 | 31.90 | $31.96 | 193508 |
| 2022-07-07 | 31.90 | $32.23 | 175341 |
| 2022-07-06 | 31.81 | $31.98 | 235957 |
| 2022-07-05 | 31.78 | $32.61 | 305511 |
| 2022-07-01 | 31.55 | $32.23 | 227051 |
| 2022-06-30 | 31.40 | $32.01 | 389868 |
| 2022-06-29 | 31.28 | $31.03 | 427751 |
| 2022-06-28 | 31.47 | $30.92 | 381565 |
| 2022-06-27 | 31.73 | $32.42 | 162945 |
| 2022-06-24 | 31.59 | $32.49 | 538630 |
| 2022-06-23 | 31.39 | $32.45 | 226375 |
| 2022-06-22 | 31.18 | $31.80 | 289955 |
| 2022-06-21 | 31.14 | $31.38 | 128940 |
| 2022-06-17 | 31.23 | $30.78 | 548162 |
| 2022-06-16 | 31.55 | $30.35 | 221993 |
| 2022-06-15 | 32.08 | $31.62 | 166731 |
| 2022-06-14 | 32.33 | $31.06 | 223478 |
| 2022-06-13 | 32.82 | $31.62 | 141983 |
| 2022-06-10 | 33.25 | $32.82 | 132893 |
| 2022-06-09 | 33.38 | $32.62 | 131826 |
| 2022-06-08 | 33.61 | $33.14 | 179113 |
| 2022-06-07 | 33.73 | $33.62 | 152756 |
| 2022-06-06 | 33.71 | $33.88 | 214621 |
| 2022-06-03 | 33.60 | $33.54 | 143282 |
| 2022-06-02 | 33.58 | $33.90 | 124027 |
| 2022-06-01 | 33.43 | $33.22 | 129447 |
| 2022-05-31 | 33.46 | $33.86 | 182232 |
| 2022-05-27 | 33.30 | $34.52 | 201920 |
| 2022-05-26 | 32.89 | $33.83 | 163163 |
| 2022-05-25 | 32.61 | $33.07 | 225856 |
| 2022-05-24 | 32.52 | $32.39 | 157836 |
| 2022-05-23 | 32.62 | $32.02 | 290810 |
| 2022-05-20 | 32.87 | $31.48 | 520753 |
| 2022-05-19 | 33.35 | $32.82 | 343528 |
| 2022-05-18 | 33.50 | $33.30 | 343848 |
| 2022-05-17 | 33.54 | $34.33 | 159980 |
| 2022-05-16 | 33.26 | $33.74 | 168620 |
| 2022-05-13 | 33.11 | $33.90 | 194733 |
| 2022-05-12 | 32.87 | $33.37 | 277936 |
| 2022-05-11 | 32.75 | $32.04 | 196718 |
| 2022-05-10 | 33.03 | $32.87 | 209291 |
| 2022-05-09 | 33.11 | $33.89 | 260731 |
| 2022-05-06 | 32.88 | $32.26 | 332050 |
| 2022-05-05 | 33.13 | $33.02 | 408681 |
| 2022-05-04 | 33.19 | $33.16 | 214731 |
| 2022-05-03 | 33.23 | $32.67 | 156011 |
| 2022-05-02 | 33.43 | $33.06 | 165012 |
| 2022-04-29 | 33.55 | $33.10 | 238501 |
| 2022-04-28 | 33.68 | $33.52 | 160852 |
| 2022-04-27 | 33.71 | $33.37 | 172391 |
| 2022-04-26 | 33.79 | $33.30 | 200518 |
| 2022-04-25 | 33.90 | $34.31 | 178028 |
| 2022-04-22 | 33.72 | $33.43 | 178350 |
| 2022-04-21 | 33.78 | $33.77 | 134478 |
| 2022-04-20 | 33.74 | $33.99 | 162375 |
| 2022-04-19 | 33.62 | $34.01 | 155055 |
| 2022-04-18 | 33.47 | $33.40 | 159083 |
| 2022-04-14 | 33.47 | $33.98 | 175673 |
| 2022-04-13 | 33.30 | $33.51 | 172787 |
| 2022-04-12 | 33.23 | $33.67 | 170506 |
| 2022-04-11 | 33.11 | $32.94 | 147695 |
| 2022-04-08 | 33.18 | $32.96 | 182601 |
| 2022-04-07 | 33.28 | $33.49 | 235472 |
| 2022-04-06 | 33.22 | $33.21 | 231591 |
| 2022-04-05 | 33.25 | $33.12 | 203783 |
| 2022-04-04 | 33.31 | $33.66 | 146963 |
| 2022-04-01 | 33.21 | $33.33 | 181566 |
| 2022-03-31 | 33.21 | $32.62 | 176682 |
| 2022-03-30 | 33.43 | $33.41 | 139222 |
| 2022-03-29 | 33.45 | $33.82 | 233576 |
| 2022-03-28 | 33.34 | $32.97 | 179141 |
| 2022-03-25 | 33.49 | $33.24 | 150868 |
| 2022-03-24 | 33.59 | $33.16 | 161577 |
| 2022-03-23 | 33.73 | $33.20 | 108845 |
| 2022-03-22 | 33.89 | $33.95 | 139443 |
| 2022-03-21 | 33.85 | $34.24 | 176448 |
| 2022-03-18 | 33.71 | $34.86 | 720005 |
| 2022-03-17 | 33.35 | $34.30 | 181657 |
| 2022-03-16 | 33.08 | $33.50 | 239077 |
| 2022-03-15 | 33.02 | $33.08 | 166502 |
| 2022-03-14 | 33.09 | $32.45 | 167410 |
| 2022-03-11 | 33.37 | $32.16 | 190425 |
| 2022-03-10 | 33.81 | $32.76 | 179798 |
| 2022-03-09 | 34.17 | $33.46 | 178283 |
| 2022-03-08 | 34.38 | $33.14 | 182766 |
| 2022-03-07 | 34.73 | $34.59 | 183930 |
| 2022-03-04 | 34.71 | $34.70 | 167011 |
| 2022-03-03 | 34.63 | $34.59 | 675291 |
| 2022-03-02 | 34.58 | $34.98 | 122815 |
| 2022-03-01 | 34.39 | $34.14 | 228750 |
| 2022-02-28 | 34.42 | $35.23 | 260128 |
| 2022-02-25 | 34.11 | $34.88 | 200443 |
| 2022-02-24 | 33.84 | $33.82 | 314852 |
| 2022-02-23 | 33.85 | $33.70 | 165582 |
| 2022-02-22 | 33.91 | $33.90 | 236143 |
| 2022-02-18 | 33.92 | $35.11 | 557635 |
| 2022-02-17 | 33.55 | $34.59 | 205005 |
| 2022-02-16 | 33.28 | $34.02 | 304913 |
| 2022-02-15 | 33.13 | $33.85 | 142753 |
| 2022-02-14 | 33.02 | $33.38 | 223231 |
| 2022-02-11 | 33.04 | $33.50 | 270522 |
| 2022-02-10 | 33.04 | $32.90 | 295068 |
| 2022-02-09 | 33.24 | $33.32 | 199430 |
| 2022-02-08 | 33.37 | $33.54 | 188401 |
| 2022-02-07 | 33.47 | $32.86 | 217210 |
| 2022-02-04 | 33.81 | $33.47 | 476815 |
| 2022-02-03 | 34.06 | $34.86 | 391870 |
| 2022-02-02 | 33.92 | $34.92 | 275371 |
| 2022-02-01 | 33.75 | $35.09 | 203800 |
| 2022-01-31 | 33.50 | $34.66 | 275382 |
| 2022-01-28 | 33.35 | $34.13 | 397377 |
| 2022-01-27 | 33.35 | $33.82 | 378515 |
| 2022-01-26 | 33.47 | $33.31 | 316193 |
| 2022-01-25 | 33.80 | $33.89 | 233775 |
| 2022-01-24 | 34.03 | $34.09 | 339973 |
| 2022-01-21 | 34.27 | $33.63 | 283911 |
| 2022-01-20 | 34.72 | $33.42 | 246570 |
| 2022-01-19 | 35.35 | $34.05 | 205106 |
| 2022-01-18 | 35.94 | $34.50 | 274401 |
| 2022-01-14 | 36.52 | $35.82 | 298527 |
| 2022-01-13 | 36.81 | $35.96 | 137513 |
| 2022-01-12 | 37.12 | $36.98 | 235857 |
| 2022-01-11 | 37.18 | $36.48 | 157461 |
| 2022-01-10 | 37.41 | $36.63 | 150432 |
| 2022-01-07 | 37.64 | $36.67 | 152616 |
| 2022-01-06 | 37.91 | $37.08 | 122842 |
| 2022-01-05 | 38.10 | $37.17 | 238328 |
| 2022-01-04 | 38.30 | $38.24 | 162785 |
| 2022-01-03 | 38.20 | $38.46 | 152118 |
| 2021-12-31 | 37.99 | $38.28 | 97996 |
| 2021-12-30 | 37.79 | $38.33 | 109128 |
| 2021-12-29 | 37.52 | $38.58 | 119548 |
| 2021-12-28 | 37.12 | $38.09 | 112660 |
| 2021-12-27 | 36.78 | $38.06 | 106771 |
| 2021-12-23 | 36.37 | $37.46 | 106658 |
| 2021-12-22 | 36.07 | $37.52 | 210222 |
| 2021-12-21 | 35.69 | $37.26 | 291798 |
| 2021-12-20 | 35.31 | $35.51 | 351308 |
| 2021-12-17 | 35.43 | $36.01 | 2.0M |
| 2021-12-16 | 35.41 | $35.64 | 664652 |
| 2021-12-15 | 35.53 | $35.90 | 268655 |
| 2021-12-14 | 35.60 | $35.58 | 177683 |
| 2021-12-13 | 35.80 | $36.33 | 171230 |
| 2021-12-10 | 35.82 | $36.30 | 124430 |
| 2021-12-09 | 35.87 | $36.26 | 130527 |
| 2021-12-08 | 35.95 | $36.93 | 186058 |
| 2021-12-07 | 35.85 | $37.22 | 172492 |
| 2021-12-06 | 35.64 | $37.10 | 208857 |
| 2021-12-03 | 35.45 | $36.02 | 280436 |
| 2021-12-02 | 35.58 | $35.53 | 264968 |
| 2021-12-01 | 35.91 | $34.28 | 276525 |
| 2021-11-30 | 36.72 | $34.68 | 355355 |
| 2021-11-29 | 37.59 | $35.53 | 231350 |
| 2021-11-26 | 38.39 | $36.50 | 192298 |
| 2021-11-24 | 39.05 | $37.22 | 173500 |
| 2021-11-23 | 39.63 | $37.27 | 427236 |
| 2021-11-22 | 40.31 | $39.78 | 171882 |
| 2021-11-19 | 40.33 | $38.60 | 153265 |
| 2021-11-18 | 40.71 | $38.69 | 272072 |
| 2021-11-17 | 41.13 | $39.45 | 200347 |
| 2021-11-16 | 41.37 | $40.47 | 171955 |
| 2021-11-15 | 41.32 | $40.53 | 157373 |
| 2021-11-12 | 41.21 | $40.59 | 162337 |
| 2021-11-11 | 41.03 | $41.12 | 115945 |
| 2021-11-10 | 40.60 | $40.62 | 236112 |
| 2021-11-09 | 40.22 | $40.72 | 255517 |
| 2021-11-08 | 39.70 | $40.56 | 132625 |
| 2021-11-05 | 39.08 | $39.96 | 188026 |
| 2021-11-04 | 38.50 | $38.63 | 144285 |
| 2021-11-03 | 38.19 | $39.13 | 151881 |
| 2021-11-02 | 37.64 | $38.29 | 117776 |
| 2021-11-01 | 37.21 | $38.22 | 191602 |
| 2021-10-29 | 36.70 | $36.96 | 370407 |
| 2021-10-28 | 36.47 | $36.69 | 102462 |
| 2021-10-27 | 36.25 | $35.65 | 143986 |
| 2021-10-26 | 36.32 | $36.31 | 208663 |
| 2021-10-25 | 36.17 | $36.65 | 128478 |
| 2021-10-22 | 35.88 | $36.22 | 131120 |
| 2021-10-21 | 35.64 | $35.34 | 251498 |
| 2021-10-20 | 35.63 | $35.04 | 150122 |
| 2021-10-19 | 35.70 | $34.43 | 209481 |
| 2021-10-18 | 35.97 | $35.42 | 340953 |
| 2021-10-15 | 35.97 | $35.98 | 242696 |
| 2021-10-14 | 35.79 | $35.91 | 220630 |
| 2021-10-13 | 35.57 | $35.35 | 134015 |
| 2021-10-12 | 35.47 | $35.34 | 123661 |
| 2021-10-11 | 35.34 | $35.26 | 239312 |
| 2021-10-08 | 35.20 | $35.29 | 98873 |
| 2021-10-07 | 35.01 | $35.14 | 245961 |
| 2021-10-06 | 34.82 | $34.23 | 172667 |
| 2021-10-05 | 34.86 | $34.51 | 181412 |
| 2021-10-04 | 34.81 | $34.49 | 136477 |
| 2021-10-01 | 34.75 | $34.26 | 299186 |
| 2021-09-30 | 34.74 | $34.40 | 194292 |
| 2021-09-29 | 34.67 | $35.26 | 136245 |
| 2021-09-28 | 34.30 | $35.07 | 265522 |
| 2021-09-27 | 33.91 | $34.86 | 289450 |
| 2021-09-24 | 33.49 | $33.71 | 345281 |
| 2021-09-23 | 33.35 | $34.22 | 329842 |
| 2021-09-22 | 33.01 | $33.86 | 295597 |
| 2021-09-21 | 32.71 | $33.35 | 219851 |
| 2021-09-20 | 32.51 | $33.11 | 294405 |
| 2021-09-17 | 32.35 | $33.36 | 671277 |
| 2021-09-16 | 32.08 | $32.72 | 258070 |
| 2021-09-15 | 31.96 | $32.81 | 244422 |
| 2021-09-14 | 31.81 | $31.97 | 259022 |
| 2021-09-13 | 31.89 | $32.16 | 314281 |
| 2021-09-10 | 31.95 | $31.58 | 181277 |
| 2021-09-09 | 32.21 | $31.85 | 210288 |
| 2021-09-08 | 32.46 | $32.28 | 225375 |
| 2021-09-07 | 32.64 | $31.92 | 286691 |
| 2021-09-03 | 32.99 | $32.48 | 233902 |
| 2021-09-02 | 33.24 | $32.69 | 176338 |
| 2021-09-01 | 33.49 | $33.10 | 274028 |
| 2021-08-31 | 33.67 | $33.34 | 195458 |
| 2021-08-30 | 33.82 | $34.02 | 187520 |
| 2021-08-27 | 33.80 | $34.01 | 389631 |
| 2021-08-26 | 33.78 | $32.88 | 201662 |
| 2021-08-25 | 34.12 | $33.92 | 462993 |
| 2021-08-24 | 34.22 | $34.37 | 325802 |
| 2021-08-23 | 34.20 | $34.30 | 235572 |
| 2021-08-20 | 34.20 | $34.49 | 205427 |
| 2021-08-19 | 34.15 | $33.97 | 248415 |
| 2021-08-18 | 34.26 | $34.23 | 212378 |
| 2021-08-17 | 34.32 | $34.09 | 138766 |
| 2021-08-16 | 34.44 | $34.43 | 212287 |
| 2021-08-13 | 34.50 | $34.58 | 78908 |
| 2021-08-12 | 34.52 | $35.13 | 125706 |
| 2021-08-11 | 34.39 | $35.51 | 179821 |
| 2021-08-10 | 34.12 | $34.75 | 169212 |
| 2021-08-09 | 34.04 | $34.65 | 107420 |
| 2021-08-06 | 33.99 | $34.55 | 150998 |
| 2021-08-05 | 33.98 | $34.26 | 286948 |
| 2021-08-04 | 34.07 | $33.33 | 217806 |
| 2021-08-03 | 34.50 | $35.32 | 282277 |
| 2021-08-02 | 34.40 | $34.72 | 166396 |
| 2021-07-30 | 34.50 | $34.65 | 218745 |
| 2021-07-29 | 34.65 | $34.92 | 162933 |
| 2021-07-28 | 34.77 | $34.78 | 272147 |
| 2021-07-27 | 34.98 | $35.26 | 165392 |
| 2021-07-26 | 35.10 | $35.60 | 135643 |
| 2021-07-23 | 35.17 | $35.94 | 114007 |
| 2021-07-22 | 35.15 | $35.14 | 202998 |
| 2021-07-21 | 35.41 | $35.46 | 126403 |
| 2021-07-20 | 35.65 | $36.04 | 289436 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.18
2026-07-17
Close Price
$38.29
Vol: 242900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.42
Average
49.80
Maximum
75.39
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.18 | $38.29 | 242900 |
| 2026-07-16 | 61.79 | $39.00 | 294800 |
| 2026-07-15 | 55.88 | $37.76 | 290800 |
| 2026-07-14 | 52.27 | $37.12 | 219409 |
| 2026-07-13 | 55.73 | $37.63 | 274006 |
| 2026-07-10 | 55.17 | $37.53 | 183200 |
| 2026-07-09 | 55.90 | $37.64 | 291900 |
| 2026-07-08 | 52.55 | $37.02 | 246500 |
| 2026-07-07 | 55.25 | $37.44 | 315900 |
| 2026-07-06 | 55.20 | $37.43 | 416714 |
| 2026-07-02 | 62.08 | $38.43 | 247105 |
| 2026-07-01 | 64.68 | $38.77 | 287702 |
| 2026-06-30 | 64.68 | $38.77 | 279418 |
| 2026-06-29 | 65.92 | $38.94 | 496700 |
| 2026-06-26 | 68.74 | $39.32 | 2.1M |
| 2026-06-25 | 67.67 | $39.01 | 343000 |
| 2026-06-24 | 71.65 | $39.54 | 508400 |
| 2026-06-23 | 65.81 | $37.92 | 327120 |
| 2026-06-22 | 64.92 | $37.71 | 287338 |
| 2026-06-18 | 65.46 | $37.78 | 639000 |
| 2026-06-17 | 61.89 | $36.95 | 468715 |
| 2026-06-16 | 68.45 | $37.76 | 354700 |
| 2026-06-15 | 70.01 | $37.94 | 365334 |
| 2026-06-12 | 69.38 | $37.77 | 320600 |
| 2026-06-11 | 67.32 | $37.23 | 521800 |
| 2026-06-10 | 65.47 | $36.78 | 329808 |
| 2026-06-09 | 64.23 | $36.49 | 244200 |
| 2026-06-08 | 58.09 | $35.24 | 239837 |
| 2026-06-05 | 58.62 | $35.31 | 272008 |
| 2026-06-04 | 55.92 | $34.82 | 381700 |
| 2026-06-03 | 46.33 | $33.41 | 285437 |
| 2026-06-02 | 50.00 | $33.91 | 309415 |
| 2026-06-01 | 51.38 | $34.09 | 310900 |
| 2026-05-29 | 51.69 | $34.13 | 329100 |
| 2026-05-28 | 57.76 | $34.88 | 302135 |
| 2026-05-27 | 56.26 | $34.65 | 245300 |
| 2026-05-26 | 56.14 | $34.63 | 269138 |
| 2026-05-22 | 55.77 | $34.57 | 313800 |
| 2026-05-21 | 55.77 | $34.57 | 258400 |
| 2026-05-20 | 54.38 | $34.33 | 306900 |
| 2026-05-19 | 55.69 | $34.52 | 285625 |
| 2026-05-18 | 56.31 | $34.61 | 313904 |
| 2026-05-15 | 50.69 | $33.63 | 349200 |
| 2026-05-14 | 53.14 | $34.00 | 266252 |
| 2026-05-13 | 55.62 | $34.36 | 213900 |
| 2026-05-12 | 55.90 | $34.40 | 321931 |
| 2026-05-11 | 54.94 | $34.22 | 384200 |
| 2026-05-08 | 55.07 | $34.24 | 323700 |
| 2026-05-07 | 58.24 | $34.74 | 819732 |
| 2026-05-06 | 52.64 | $33.66 | 377105 |
| 2026-05-05 | 46.67 | $32.71 | 298100 |
| 2026-05-04 | 43.54 | $32.27 | 322000 |
| 2026-05-01 | 51.43 | $33.48 | 295400 |
| 2026-04-30 | 52.03 | $33.56 | 255813 |
| 2026-04-29 | 53.79 | $33.80 | 337000 |
| 2026-04-28 | 54.82 | $33.94 | 213141 |
| 2026-04-27 | 57.05 | $34.24 | 209900 |
| 2026-04-24 | 61.05 | $34.75 | 168909 |
| 2026-04-23 | 58.10 | $34.21 | 239043 |
| 2026-04-22 | 55.92 | $33.84 | 246300 |
| 2026-04-21 | 60.96 | $34.46 | 238200 |
| 2026-04-20 | 64.92 | $34.90 | 213508 |
| 2026-04-17 | 64.62 | $34.84 | 465502 |
| 2026-04-16 | 60.01 | $33.98 | 291400 |
| 2026-04-15 | 58.20 | $33.68 | 188300 |
| 2026-04-14 | 57.47 | $33.56 | 300921 |
| 2026-04-13 | 58.94 | $33.74 | 196614 |
| 2026-04-10 | 55.40 | $33.15 | 169686 |
| 2026-04-09 | 55.08 | $33.10 | 296700 |
| 2026-04-08 | 52.23 | $32.65 | 328844 |
| 2026-04-07 | 49.59 | $32.26 | 212600 |
| 2026-04-06 | 48.90 | $32.16 | 194000 |
| 2026-04-02 | 44.43 | $31.54 | 270825 |
| 2026-04-01 | 48.10 | $32.11 | 354200 |
| 2026-03-31 | 50.25 | $32.42 | 336300 |
| 2026-03-30 | 52.25 | $32.70 | 428936 |
| 2026-03-27 | 50.86 | $32.49 | 209100 |
| 2026-03-26 | 53.47 | $32.86 | 261300 |
| 2026-03-25 | 53.54 | $32.87 | 322528 |
| 2026-03-24 | 51.97 | $32.61 | 480227 |
| 2026-03-23 | 50.00 | $32.29 | 469100 |
| 2026-03-20 | 42.02 | $31.16 | 1.1M |
| 2026-03-19 | 46.04 | $31.81 | 345823 |
| 2026-03-18 | 43.26 | $31.46 | 374000 |
| 2026-03-17 | 45.02 | $31.74 | 487479 |
| 2026-03-16 | 49.98 | $32.46 | 298001 |
| 2026-03-13 | 47.54 | $32.14 | 285000 |
| 2026-03-12 | 45.07 | $31.83 | 195300 |
| 2026-03-11 | 47.11 | $32.13 | 174461 |
| 2026-03-10 | 46.81 | $32.09 | 171400 |
| 2026-03-09 | 48.06 | $32.28 | 222666 |
| 2026-03-06 | 49.92 | $32.56 | 235600 |
| 2026-03-05 | 52.33 | $32.91 | 202836 |
| 2026-03-04 | 57.96 | $33.65 | 181000 |
| 2026-03-03 | 56.76 | $33.45 | 227700 |
| 2026-03-02 | 62.12 | $34.09 | 271800 |
| 2026-02-27 | 66.30 | $34.54 | 252600 |
| 2026-02-26 | 67.16 | $34.63 | 218300 |
| 2026-02-25 | 70.64 | $34.99 | 185800 |
| 2026-02-24 | 70.73 | $35.00 | 166900 |
| 2026-02-23 | 69.95 | $34.80 | 277000 |
| 2026-02-20 | 73.99 | $35.23 | 302207 |
| 2026-02-19 | 71.76 | $34.61 | 268331 |
| 2026-02-18 | 71.27 | $34.48 | 298837 |
| 2026-02-17 | 70.44 | $34.26 | 336500 |
| 2026-02-13 | 69.38 | $33.98 | 217538 |
| 2026-02-12 | 67.43 | $33.49 | 219000 |
| 2026-02-11 | 67.43 | $33.49 | 318100 |
| 2026-02-10 | 69.46 | $33.74 | 227729 |
| 2026-02-09 | 68.41 | $33.45 | 265500 |
| 2026-02-06 | 73.64 | $34.08 | 501231 |
| 2026-02-05 | 70.55 | $33.17 | 629400 |
| 2026-02-04 | 64.67 | $31.81 | 247949 |
| 2026-02-03 | 61.51 | $31.22 | 263000 |
| 2026-02-02 | 62.32 | $31.31 | 353200 |
| 2026-01-30 | 58.64 | $30.67 | 468749 |
| 2026-01-29 | 55.06 | $30.12 | 434900 |
| 2026-01-28 | 46.78 | $29.08 | 246336 |
| 2026-01-27 | 47.42 | $29.16 | 204231 |
| 2026-01-26 | 48.76 | $29.33 | 188731 |
| 2026-01-23 | 47.94 | $29.23 | 175406 |
| 2026-01-22 | 50.08 | $29.51 | 201500 |
| 2026-01-21 | 48.92 | $29.36 | 188400 |
| 2026-01-20 | 45.03 | $28.88 | 266800 |
| 2026-01-16 | 47.92 | $29.28 | 498412 |
| 2026-01-15 | 55.14 | $30.14 | 148500 |
| 2026-01-14 | 53.44 | $29.92 | 294796 |
| 2026-01-13 | 50.60 | $29.57 | 151644 |
| 2026-01-12 | 50.02 | $29.50 | 206800 |
| 2026-01-09 | 51.49 | $29.68 | 162400 |
| 2026-01-08 | 49.61 | $29.44 | 229200 |
| 2026-01-07 | 43.64 | $28.75 | 257106 |
| 2026-01-06 | 47.86 | $29.29 | 214500 |
| 2026-01-05 | 46.40 | $29.13 | 251019 |
| 2026-01-02 | 44.84 | $28.96 | 210049 |
| 2025-12-31 | 46.58 | $29.19 | 155200 |
| 2025-12-30 | 47.42 | $29.30 | 189700 |
| 2025-12-29 | 48.16 | $29.40 | 199207 |
| 2025-12-26 | 49.65 | $29.60 | 137100 |
| 2025-12-24 | 49.20 | $29.54 | 103938 |
| 2025-12-23 | 46.66 | $29.20 | 226900 |
| 2025-12-22 | 46.79 | $29.22 | 225817 |
| 2025-12-19 | 45.63 | $29.06 | 763400 |
| 2025-12-18 | 48.78 | $29.56 | 318620 |
| 2025-12-17 | 56.16 | $30.56 | 272051 |
| 2025-12-16 | 55.59 | $30.47 | 286231 |
| 2025-12-15 | 56.44 | $30.58 | 222526 |
| 2025-12-12 | 55.61 | $30.44 | 273912 |
| 2025-12-11 | 56.64 | $30.58 | 348200 |
| 2025-12-10 | 58.02 | $30.77 | 332001 |
| 2025-12-09 | 52.92 | $29.88 | 229400 |
| 2025-12-08 | 52.68 | $29.84 | 328203 |
| 2025-12-05 | 56.90 | $30.44 | 242500 |
| 2025-12-04 | 56.57 | $30.38 | 239500 |
| 2025-12-03 | 59.23 | $30.75 | 234400 |
| 2025-12-02 | 57.96 | $30.50 | 311600 |
| 2025-12-01 | 57.96 | $30.50 | 299621 |
| 2025-11-28 | 60.98 | $30.94 | 263600 |
| 2025-11-26 | 61.25 | $30.98 | 870700 |
| 2025-11-25 | 61.04 | $30.93 | 794100 |
| 2025-11-24 | 48.76 | $28.59 | 563844 |
| 2025-11-21 | 53.19 | $29.24 | 538200 |
| 2025-11-20 | 41.95 | $27.78 | 522700 |
| 2025-11-19 | 39.59 | $27.53 | 350000 |
| 2025-11-18 | 42.55 | $27.98 | 508900 |
| 2025-11-17 | 43.30 | $28.09 | 356347 |
| 2025-11-14 | 46.87 | $28.59 | 409437 |
| 2025-11-13 | 49.10 | $28.88 | 324440 |
| 2025-11-12 | 47.21 | $28.65 | 364108 |
| 2025-11-11 | 46.47 | $28.56 | 291907 |
| 2025-11-10 | 46.75 | $28.60 | 331600 |
| 2025-11-07 | 45.12 | $28.39 | 372234 |
| 2025-11-06 | 43.55 | $28.19 | 377600 |
| 2025-11-05 | 44.89 | $28.41 | 395600 |
| 2025-11-04 | 40.30 | $27.83 | 271800 |
| 2025-11-03 | 41.78 | $28.09 | 400900 |
| 2025-10-31 | 39.51 | $27.81 | 378400 |
| 2025-10-30 | 42.07 | $28.27 | 564541 |
| 2025-10-29 | 41.29 | $28.17 | 588400 |
| 2025-10-28 | 48.41 | $29.31 | 491927 |
| 2025-10-27 | 47.81 | $29.23 | 409000 |
| 2025-10-24 | 46.18 | $29.01 | 306326 |
| 2025-10-23 | 43.66 | $28.68 | 355500 |
| 2025-10-22 | 40.87 | $28.33 | 309164 |
| 2025-10-21 | 37.95 | $27.98 | 371838 |
| 2025-10-20 | 36.59 | $27.82 | 213300 |
| 2025-10-17 | 35.25 | $27.66 | 257900 |
| 2025-10-16 | 29.75 | $27.04 | 297400 |
| 2025-10-15 | 26.71 | $26.72 | 273729 |
| 2025-10-14 | 26.42 | $26.69 | 322930 |
| 2025-10-13 | 22.42 | $26.27 | 350625 |
| 2025-10-10 | 23.86 | $26.76 | 280257 |
| 2025-10-09 | 25.82 | $27.37 | 324813 |
| 2025-10-08 | 26.42 | $27.55 | 361500 |
| 2025-10-07 | 28.14 | $28.04 | 257319 |
| 2025-10-06 | 28.94 | $28.26 | 298174 |
| 2025-10-03 | 32.10 | $29.06 | 325019 |
| 2025-10-02 | 32.22 | $29.09 | 273300 |
| 2025-10-01 | 32.26 | $29.10 | 360800 |
| 2025-09-30 | 33.98 | $29.53 | 254805 |
| 2025-09-29 | 34.18 | $29.58 | 331025 |
| 2025-09-26 | 35.92 | $30.01 | 248601 |
| 2025-09-25 | 36.32 | $30.11 | 330511 |
| 2025-09-24 | 37.58 | $30.42 | 439002 |
| 2025-09-23 | 37.38 | $30.39 | 354200 |
| 2025-09-22 | 38.11 | $30.58 | 338000 |
| 2025-09-19 | 40.82 | $31.26 | 979123 |
| 2025-09-18 | 46.83 | $32.55 | 327245 |
| 2025-09-17 | 44.30 | $32.13 | 348701 |
| 2025-09-16 | 44.78 | $32.23 | 255800 |
| 2025-09-15 | 44.44 | $32.17 | 366300 |
| 2025-09-12 | 45.24 | $32.35 | 205700 |
| 2025-09-11 | 49.46 | $33.24 | 310500 |
| 2025-09-10 | 47.64 | $32.89 | 258139 |
| 2025-09-09 | 53.63 | $34.03 | 322325 |
| 2025-09-08 | 53.28 | $33.96 | 290900 |
| 2025-09-05 | 54.32 | $34.15 | 335808 |
| 2025-09-04 | 54.10 | $34.10 | 396800 |
| 2025-09-03 | 51.86 | $33.60 | 553927 |
| 2025-09-02 | 51.51 | $33.52 | 355200 |
| 2025-08-29 | 49.31 | $33.03 | 525120 |
| 2025-08-28 | 47.32 | $32.60 | 400200 |
| 2025-08-27 | 47.57 | $32.66 | 185400 |
| 2025-08-26 | 46.46 | $32.41 | 251311 |
| 2025-08-25 | 47.57 | $32.70 | 398043 |
| 2025-08-22 | 49.50 | $33.20 | 518623 |
| 2025-08-21 | 45.33 | $32.21 | 252600 |
| 2025-08-20 | 43.58 | $31.82 | 376528 |
| 2025-08-19 | 45.53 | $32.37 | 204727 |
| 2025-08-18 | 44.32 | $32.09 | 307826 |
| 2025-08-15 | 45.66 | $32.48 | 563147 |
| 2025-08-14 | 46.72 | $32.79 | 527834 |
| 2025-08-13 | 48.99 | $33.44 | 637200 |
| 2025-08-12 | 42.59 | $31.87 | 461626 |
| 2025-08-11 | 35.64 | $30.45 | 454865 |
| 2025-08-08 | 36.41 | $30.71 | 521532 |
| 2025-08-07 | 39.61 | $31.74 | 777322 |
| 2025-08-06 | 58.66 | $35.74 | 439600 |
| 2025-08-05 | 59.54 | $35.87 | 284400 |
| 2025-08-04 | 59.09 | $35.77 | 483408 |
| 2025-08-01 | 56.66 | $35.24 | 273000 |
| 2025-07-31 | 58.41 | $35.52 | 283900 |
| 2025-07-30 | 59.08 | $35.63 | 257900 |
| 2025-07-29 | 59.86 | $35.76 | 271100 |
| 2025-07-28 | 59.63 | $35.70 | 267027 |
| 2025-07-25 | 64.89 | $36.58 | 234938 |
| 2025-07-24 | 65.20 | $36.63 | 256720 |
| 2025-07-23 | 69.23 | $37.27 | 286200 |
| 2025-07-22 | 68.12 | $36.89 | 346803 |
| 2025-07-21 | 65.33 | $36.00 | 312700 |
| 2025-07-18 | 65.39 | $36.01 | 487023 |
| 2025-07-17 | 69.72 | $36.71 | 414200 |
| 2025-07-16 | 66.96 | $35.78 | 524113 |
| 2025-07-15 | 66.59 | $35.66 | 743600 |
| 2025-07-14 | 72.14 | $36.52 | 672430 |
| 2025-07-11 | 70.01 | $35.75 | 654731 |
| 2025-07-10 | 55.71 | $32.32 | 303815 |
| 2025-07-09 | 54.39 | $32.10 | 362244 |
| 2025-07-08 | 53.73 | $31.99 | 425505 |
| 2025-07-07 | 51.05 | $31.55 | 673727 |
| 2025-07-03 | 57.37 | $32.43 | 277100 |
| 2025-07-02 | 57.14 | $32.39 | 439018 |
| 2025-07-01 | 55.49 | $32.10 | 605200 |
| 2025-06-30 | 50.44 | $31.29 | 658000 |
| 2025-06-27 | 51.82 | $31.49 | 1.4M |
| 2025-06-26 | 48.83 | $31.04 | 271900 |
| 2025-06-25 | 48.35 | $30.97 | 682627 |
| 2025-06-24 | 51.05 | $31.39 | 539714 |
| 2025-06-23 | 49.59 | $31.16 | 511726 |
| 2025-06-20 | 44.67 | $30.44 | 720470 |
| 2025-06-18 | 43.95 | $30.34 | 455139 |
| 2025-06-17 | 42.82 | $30.18 | 498400 |
| 2025-06-16 | 44.20 | $30.44 | 379400 |
| 2025-06-13 | 42.78 | $30.23 | 236702 |
| 2025-06-12 | 49.47 | $31.41 | 311902 |
| 2025-06-11 | 49.35 | $31.39 | 215700 |
| 2025-06-10 | 53.59 | $32.05 | 369700 |
| 2025-06-09 | 52.35 | $31.84 | 248400 |
| 2025-06-06 | 50.50 | $31.53 | 477831 |
| 2025-06-05 | 47.30 | $31.02 | 376818 |
| 2025-06-04 | 47.64 | $31.08 | 233402 |
| 2025-06-03 | 50.00 | $31.49 | 295300 |
| 2025-06-02 | 49.30 | $31.37 | 270945 |
| 2025-05-30 | 52.81 | $31.97 | 305645 |
| 2025-05-29 | 53.05 | $32.01 | 186800 |
| 2025-05-28 | 53.16 | $32.03 | 196440 |
| 2025-05-27 | 55.14 | $32.38 | 210338 |
| 2025-05-23 | 50.83 | $31.51 | 327101 |
| 2025-05-22 | 52.88 | $31.88 | 375400 |
| 2025-05-21 | 54.29 | $32.13 | 342900 |
| 2025-05-20 | 56.22 | $32.47 | 281400 |
| 2025-05-19 | 54.73 | $32.14 | 248900 |
| 2025-05-16 | 54.29 | $32.04 | 320703 |
| 2025-05-15 | 51.75 | $31.48 | 270200 |
| 2025-05-14 | 48.82 | $30.87 | 326000 |
| 2025-05-13 | 55.26 | $32.10 | 302500 |
| 2025-05-12 | 53.70 | $31.77 | 397437 |
| 2025-05-09 | 47.07 | $30.52 | 351900 |
| 2025-05-08 | 45.77 | $30.30 | 501936 |
| 2025-05-07 | 45.25 | $30.21 | 251800 |
| 2025-05-06 | 45.81 | $30.33 | 508400 |
| 2025-05-05 | 49.02 | $31.00 | 406027 |
| 2025-05-02 | 45.03 | $30.27 | 340705 |
| 2025-05-01 | 42.21 | $29.79 | 382200 |
| 2025-04-30 | 40.89 | $29.57 | 420900 |
| 2025-04-29 | 44.93 | $30.48 | 251600 |
| 2025-04-28 | 44.41 | $30.39 | 342000 |
| 2025-04-25 | 43.74 | $30.27 | 193400 |
| 2025-04-24 | 45.92 | $30.77 | 159719 |
| 2025-04-23 | 47.45 | $31.11 | 256842 |
| 2025-04-22 | 46.71 | $30.96 | 264831 |
| 2025-04-21 | 43.41 | $30.31 | 272700 |
| 2025-04-17 | 45.38 | $30.79 | 287806 |
| 2025-04-16 | 45.79 | $30.89 | 390500 |
| 2025-04-15 | 51.92 | $32.26 | 437717 |
| 2025-04-14 | 52.21 | $32.32 | 463135 |
| 2025-04-11 | 49.53 | $31.72 | 272600 |
| 2025-04-10 | 47.81 | $31.35 | 414100 |
| 2025-04-09 | 49.01 | $31.63 | 541529 |
| 2025-04-08 | 42.06 | $30.22 | 426718 |
| 2025-04-07 | 45.13 | $30.96 | 544924 |
| 2025-04-04 | 47.34 | $31.46 | 383584 |
| 2025-04-03 | 49.08 | $31.84 | 305400 |
| 2025-04-02 | 54.15 | $32.86 | 226400 |
| 2025-04-01 | 52.07 | $32.41 | 235586 |
| 2025-03-31 | 53.72 | $32.73 | 265034 |
| 2025-03-28 | 50.91 | $32.12 | 357837 |
| 2025-03-27 | 49.97 | $31.92 | 250000 |
| 2025-03-26 | 48.02 | $31.51 | 239800 |
| 2025-03-25 | 45.00 | $30.90 | 314929 |
| 2025-03-24 | 48.04 | $31.60 | 554700 |
| 2025-03-21 | 41.96 | $30.46 | 1.7M |
| 2025-03-20 | 51.88 | $32.42 | 422211 |
| 2025-03-19 | 51.55 | $32.36 | 413300 |
| 2025-03-18 | 48.20 | $31.77 | 299932 |
| 2025-03-17 | 52.59 | $32.52 | 289300 |
| 2025-03-14 | 51.59 | $32.34 | 294141 |
| 2025-03-13 | 49.26 | $31.93 | 327344 |
| 2025-03-12 | 49.37 | $31.95 | 371508 |
| 2025-03-11 | 52.61 | $32.53 | 319214 |
| 2025-03-10 | 52.56 | $32.52 | 383500 |
| 2025-03-07 | 53.37 | $32.67 | 325000 |
| 2025-03-06 | 52.39 | $32.46 | 275640 |
| 2025-03-05 | 48.44 | $31.66 | 393200 |
| 2025-03-04 | 44.80 | $30.99 | 259200 |
| 2025-03-03 | 44.58 | $30.95 | 382900 |
| 2025-02-28 | 46.96 | $31.48 | 526624 |
| 2025-02-27 | 42.80 | $30.72 | 354634 |
| 2025-02-26 | 46.05 | $31.44 | 470200 |
| 2025-02-25 | 45.39 | $31.32 | 693800 |
| 2025-02-24 | 51.09 | $32.48 | 337600 |
| 2025-02-21 | 48.83 | $32.05 | 272827 |
| 2025-02-20 | 48.67 | $32.02 | 200000 |
| 2025-02-19 | 50.24 | $32.34 | 214915 |
| 2025-02-18 | 52.76 | $32.84 | 187600 |
| 2025-02-14 | 54.90 | $33.25 | 296100 |
| 2025-02-13 | 56.28 | $33.51 | 204331 |
| 2025-02-12 | 53.69 | $32.90 | 229000 |
| 2025-02-11 | 57.57 | $33.63 | 202800 |
| 2025-02-10 | 54.21 | $32.85 | 267200 |
| 2025-02-07 | 54.26 | $32.86 | 467800 |
| 2025-02-06 | 61.80 | $34.19 | 697600 |
| 2025-02-05 | 49.20 | $31.69 | 361900 |
| 2025-02-04 | 47.01 | $31.36 | 278400 |
| 2025-02-03 | 45.10 | $31.08 | 213535 |
| 2025-01-31 | 45.71 | $31.19 | 222000 |
| 2025-01-30 | 47.10 | $31.44 | 128300 |
| 2025-01-29 | 46.11 | $31.28 | 170900 |
| 2025-01-28 | 45.93 | $31.25 | 180000 |
| 2025-01-27 | 46.72 | $31.41 | 217800 |
| 2025-01-24 | 44.14 | $30.96 | 144200 |
| 2025-01-23 | 45.30 | $31.21 | 178500 |
| 2025-01-22 | 42.60 | $30.74 | 230900 |
| 2025-01-21 | 45.74 | $31.43 | 209746 |
| 2025-01-17 | 41.34 | $30.69 | 160200 |
| 2025-01-16 | 41.91 | $30.82 | 213000 |
| 2025-01-15 | 39.92 | $30.49 | 206116 |
| 2025-01-14 | 39.50 | $30.42 | 375200 |
| 2025-01-13 | 40.97 | $30.80 | 315700 |
| 2025-01-10 | 35.32 | $29.86 | 266501 |
| 2025-01-08 | 38.16 | $30.63 | 337200 |
| 2025-01-07 | 37.04 | $30.45 | 463038 |
| 2025-01-06 | 43.37 | $31.97 | 199200 |
| 2025-01-03 | 46.02 | $32.51 | 207500 |
| 2025-01-02 | 45.91 | $32.49 | 196724 |
| 2024-12-31 | 48.70 | $33.05 | 169200 |
| 2024-12-30 | 47.89 | $32.90 | 147942 |
| 2024-12-27 | 49.88 | $33.30 | 250700 |
| 2024-12-26 | 50.18 | $33.36 | 160400 |
| 2024-12-24 | 51.05 | $33.54 | 102300 |
| 2024-12-23 | 50.14 | $33.34 | 248300 |
| 2024-12-20 | 52.35 | $33.82 | 1.5M |
| 2024-12-19 | 54.15 | $34.20 | 330012 |
| 2024-12-18 | 58.47 | $35.06 | 509953 |
| 2024-12-17 | 68.56 | $36.73 | 560200 |
| 2024-12-16 | 60.45 | $34.64 | 354800 |
| 2024-12-13 | 61.02 | $34.72 | 197200 |
| 2024-12-12 | 57.53 | $33.99 | 242619 |
| 2024-12-11 | 61.32 | $34.52 | 355740 |
| 2024-12-10 | 64.67 | $34.96 | 367600 |
| 2024-12-09 | 64.67 | $34.96 | 486400 |
| 2024-12-06 | 61.38 | $34.20 | 206600 |
| 2024-12-05 | 64.86 | $34.66 | 248813 |
| 2024-12-04 | 65.70 | $34.77 | 191341 |
| 2024-12-03 | 63.70 | $34.28 | 219100 |
| 2024-12-02 | 67.20 | $34.74 | 291645 |
| 2024-11-29 | 63.24 | $33.79 | 217700 |
| 2024-11-27 | 65.95 | $34.13 | 261134 |
| 2024-11-26 | 64.37 | $33.76 | 476938 |
| 2024-11-25 | 61.92 | $33.22 | 290400 |
| 2024-11-22 | 61.73 | $33.18 | 307304 |
| 2024-11-21 | 60.41 | $32.89 | 250200 |
| 2024-11-20 | 56.19 | $32.04 | 194800 |
| 2024-11-19 | 52.81 | $31.44 | 253101 |
| 2024-11-18 | 54.95 | $31.76 | 251300 |
| 2024-11-15 | 54.24 | $31.63 | 222744 |
| 2024-11-14 | 53.75 | $31.54 | 211900 |
| 2024-11-13 | 54.24 | $31.62 | 251933 |
| 2024-11-12 | 57.96 | $32.22 | 248100 |
| 2024-11-11 | 60.60 | $32.62 | 204400 |
| 2024-11-08 | 56.51 | $31.75 | 316442 |
| 2024-11-07 | 55.76 | $31.60 | 335400 |
| 2024-11-06 | 58.79 | $32.07 | 545648 |
| 2024-11-05 | 53.71 | $31.07 | 303300 |
| 2024-11-04 | 47.30 | $30.03 | 256300 |
| 2024-11-01 | 44.86 | $29.68 | 359800 |
| 2024-10-31 | 40.84 | $29.14 | 440535 |
| 2024-10-30 | 41.75 | $29.31 | 351641 |
| 2024-10-29 | 44.22 | $29.76 | 184700 |
| 2024-10-28 | 42.42 | $29.51 | 170000 |
| 2024-10-25 | 38.41 | $28.98 | 158800 |
| 2024-10-24 | 38.70 | $29.04 | 233300 |
| 2024-10-23 | 37.66 | $28.90 | 208131 |
| 2024-10-22 | 37.00 | $28.81 | 206100 |
| 2024-10-21 | 38.06 | $29.06 | 339933 |
| 2024-10-18 | 43.42 | $30.20 | 224300 |
| 2024-10-17 | 43.99 | $30.31 | 239237 |
| 2024-10-16 | 46.29 | $30.75 | 358000 |
| 2024-10-15 | 40.95 | $29.95 | 383400 |
| 2024-10-14 | 41.44 | $30.05 | 272449 |
| 2024-10-11 | 37.01 | $29.43 | 277500 |
| 2024-10-10 | 29.95 | $28.56 | 372000 |
| 2024-10-09 | 29.78 | $28.54 | 449227 |
| 2024-10-08 | 30.27 | $28.68 | 458225 |
| 2024-10-07 | 25.67 | $28.13 | 272937 |
| 2024-10-04 | 28.71 | $29.06 | 240310 |
| 2024-10-03 | 29.28 | $29.22 | 207035 |
| 2024-10-02 | 32.40 | $30.04 | 277000 |
| 2024-10-01 | 36.15 | $30.88 | 456400 |
| 2024-09-30 | 38.79 | $31.40 | 546030 |
| 2024-09-27 | 40.80 | $31.77 | 245248 |
| 2024-09-26 | 41.57 | $31.91 | 211100 |
| 2024-09-25 | 40.11 | $31.72 | 288014 |
| 2024-09-24 | 42.56 | $32.18 | 249736 |
| 2024-09-23 | 45.44 | $32.68 | 333335 |
| 2024-09-20 | 46.33 | $32.83 | 1.5M |
| 2024-09-19 | 48.32 | $33.16 | 369210 |
| 2024-09-18 | 47.61 | $33.05 | 579300 |
| 2024-09-17 | 44.93 | $32.64 | 416000 |
| 2024-09-16 | 47.46 | $33.09 | 416931 |
| 2024-09-13 | 47.33 | $33.07 | 327727 |
| 2024-09-12 | 42.01 | $32.26 | 362300 |
| 2024-09-11 | 39.80 | $31.95 | 254438 |
| 2024-09-10 | 40.51 | $32.10 | 189512 |
| 2024-09-09 | 43.46 | $32.70 | 397200 |
| 2024-09-06 | 46.74 | $33.31 | 205947 |
| 2024-09-05 | 47.69 | $33.48 | 156449 |
| 2024-09-04 | 48.92 | $33.70 | 253800 |
| 2024-09-03 | 50.26 | $33.94 | 208644 |
| 2024-08-30 | 51.72 | $34.20 | 253000 |
| 2024-08-29 | 51.72 | $34.20 | 118300 |
| 2024-08-28 | 50.83 | $34.02 | 149604 |
| 2024-08-27 | 52.57 | $34.36 | 319800 |
| 2024-08-26 | 54.34 | $34.70 | 325800 |
| 2024-08-23 | 52.37 | $34.26 | 175754 |
| 2024-08-22 | 48.38 | $33.43 | 257614 |
| 2024-08-21 | 49.96 | $33.76 | 138052 |
| 2024-08-20 | 48.65 | $33.49 | 168900 |
| 2024-08-19 | 51.34 | $34.06 | 276936 |
| 2024-08-16 | 48.89 | $33.54 | 208118 |
| 2024-08-15 | 50.85 | $33.96 | 308826 |
| 2024-08-14 | 45.19 | $32.82 | 204311 |
| 2024-08-13 | 46.72 | $33.16 | 258244 |
| 2024-08-12 | 47.12 | $33.25 | 464700 |
| 2024-08-09 | 48.38 | $33.54 | 558100 |
| 2024-08-08 | 53.27 | $34.58 | 524400 |
| 2024-08-07 | 43.47 | $32.70 | 312000 |
| 2024-08-06 | 45.24 | $33.07 | 365300 |
| 2024-08-05 | 40.97 | $32.38 | 416824 |
| 2024-08-02 | 47.62 | $33.68 | 200900 |
| 2024-08-01 | 50.30 | $34.13 | 287100 |
| 2024-07-31 | 51.71 | $34.36 | 262945 |
| 2024-07-30 | 51.49 | $34.32 | 349320 |
| 2024-07-29 | 49.12 | $33.90 | 252848 |
| 2024-07-26 | 49.89 | $34.04 | 285900 |
| 2024-07-25 | 46.89 | $33.51 | 251421 |
| 2024-07-24 | 45.36 | $33.25 | 238300 |
| 2024-07-23 | 44.61 | $33.12 | 265344 |
| 2024-07-22 | 48.32 | $33.88 | 177464 |
| 2024-07-19 | 47.11 | $33.66 | 202248 |
| 2024-07-18 | 48.48 | $33.94 | 223766 |
| 2024-07-17 | 53.85 | $34.95 | 246914 |
| 2024-07-16 | 50.16 | $34.24 | 460923 |
| 2024-07-15 | 40.19 | $32.68 | 652805 |
| 2024-07-12 | 40.99 | $32.84 | 332089 |
| 2024-07-11 | 40.57 | $32.78 | 305309 |
| 2024-07-10 | 35.85 | $32.13 | 217653 |
| 2024-07-09 | 31.40 | $31.57 | 310345 |
| 2024-07-08 | 34.14 | $32.25 | 282162 |
| 2024-07-05 | 33.73 | $32.20 | 246977 |
| 2024-07-03 | 37.43 | $33.05 | 109414 |
| 2024-07-02 | 38.27 | $33.23 | 201625 |
| 2024-07-01 | 38.97 | $33.38 | 270676 |
| 2024-06-28 | 36.41 | $33.03 | 742402 |
| 2024-06-27 | 33.45 | $32.64 | 226335 |
| 2024-06-26 | 34.55 | $32.92 | 238930 |
| 2024-06-25 | 36.84 | $33.48 | 250202 |
| 2024-06-24 | 35.75 | $33.33 | 361253 |
| 2024-06-21 | 37.00 | $33.64 | 827457 |
| 2024-06-20 | 32.53 | $33.02 | 300445 |
| 2024-06-18 | 33.07 | $33.17 | 301138 |
| 2024-06-17 | 30.51 | $32.82 | 240589 |
| 2024-06-14 | 28.66 | $32.57 | 334707 |
| 2024-06-13 | 33.12 | $33.90 | 276977 |
| 2024-06-12 | 35.52 | $34.51 | 262363 |
| 2024-06-11 | 36.94 | $34.85 | 369136 |
| 2024-06-10 | 37.44 | $34.97 | 337698 |
| 2024-06-07 | 41.85 | $35.95 | 200801 |
| 2024-06-06 | 44.33 | $36.44 | 238510 |
| 2024-06-05 | 44.20 | $36.42 | 275044 |
| 2024-06-04 | 42.57 | $36.16 | 212085 |
| 2024-06-03 | 45.59 | $36.78 | 150813 |
| 2024-05-31 | 48.61 | $37.35 | 317401 |
| 2024-05-30 | 48.44 | $37.32 | 708316 |
| 2024-05-29 | 53.56 | $38.23 | 138537 |
| 2024-05-28 | 58.39 | $38.98 | 203479 |
| 2024-05-24 | 59.14 | $39.09 | 169276 |
| 2024-05-23 | 59.14 | $39.09 | 364697 |
| 2024-05-22 | 63.59 | $39.76 | 201193 |
| 2024-05-21 | 65.26 | $40.00 | 171139 |
| 2024-05-20 | 64.89 | $39.90 | 175919 |
| 2024-05-17 | 64.29 | $39.73 | 375664 |
| 2024-05-16 | 63.83 | $39.60 | 208865 |
| 2024-05-15 | 72.14 | $40.84 | 193181 |
| 2024-05-14 | 69.76 | $40.05 | 279883 |
| 2024-05-13 | 69.97 | $40.08 | 321895 |
| 2024-05-10 | 71.02 | $40.23 | 270900 |
| 2024-05-09 | 70.35 | $39.99 | 355319 |
| 2024-05-08 | 52.78 | $35.94 | 138008 |
| 2024-05-07 | 52.25 | $35.86 | 186021 |
| 2024-05-06 | 52.82 | $35.94 | 161638 |
| 2024-05-03 | 55.44 | $36.31 | 178022 |
| 2024-05-02 | 52.92 | $35.89 | 139843 |
| 2024-05-01 | 51.61 | $35.68 | 154606 |
| 2024-04-30 | 50.05 | $35.43 | 165970 |
| 2024-04-29 | 50.61 | $35.52 | 104771 |
| 2024-04-26 | 50.73 | $35.54 | 128084 |
| 2024-04-25 | 48.53 | $35.16 | 265424 |
| 2024-04-24 | 54.55 | $36.15 | 203758 |
| 2024-04-23 | 54.75 | $36.18 | 343338 |
| 2024-04-22 | 45.68 | $34.71 | 171358 |
| 2024-04-19 | 44.31 | $34.52 | 176432 |
| 2024-04-18 | 39.42 | $33.88 | 175984 |
| 2024-04-17 | 39.89 | $33.97 | 147925 |
| 2024-04-16 | 39.94 | $33.98 | 126719 |
| 2024-04-15 | 40.91 | $34.18 | 169352 |
| 2024-04-12 | 41.59 | $34.32 | 143305 |
| 2024-04-11 | 43.54 | $34.72 | 155203 |
| 2024-04-10 | 41.05 | $34.34 | 166686 |
| 2024-04-09 | 47.87 | $35.63 | 140403 |
| 2024-04-08 | 47.74 | $35.61 | 95325 |
| 2024-04-05 | 47.19 | $35.52 | 149537 |
| 2024-04-04 | 47.01 | $35.49 | 301564 |
| 2024-04-03 | 45.91 | $35.30 | 151398 |
| 2024-04-02 | 45.91 | $35.30 | 262038 |
| 2024-04-01 | 51.25 | $36.36 | 147220 |
| 2024-03-28 | 54.43 | $36.92 | 221716 |
| 2024-03-27 | 54.33 | $36.90 | 161098 |
| 2024-03-26 | 49.81 | $36.00 | 240507 |
| 2024-03-25 | 53.86 | $36.72 | 129321 |
| 2024-03-22 | 55.05 | $36.92 | 151304 |
| 2024-03-21 | 57.76 | $37.37 | 226343 |
| 2024-03-20 | 56.30 | $37.05 | 196832 |
| 2024-03-19 | 52.78 | $36.32 | 185308 |
| 2024-03-18 | 52.33 | $36.23 | 271619 |
| 2024-03-15 | 51.90 | $36.14 | 681948 |
| 2024-03-14 | 53.60 | $36.47 | 270335 |
| 2024-03-13 | 58.65 | $37.38 | 207661 |
| 2024-03-12 | 55.78 | $36.72 | 215051 |
| 2024-03-11 | 50.16 | $35.59 | 179592 |
| 2024-03-08 | 49.84 | $35.53 | 270512 |
| 2024-03-07 | 51.41 | $35.83 | 222969 |
| 2024-03-06 | 49.38 | $35.43 | 185269 |
| 2024-03-05 | 52.40 | $36.01 | 257959 |
| 2024-03-04 | 59.61 | $37.22 | 226770 |
| 2024-03-01 | 62.02 | $37.58 | 250153 |
| 2024-02-29 | 62.76 | $37.69 | 341930 |
| 2024-02-28 | 62.05 | $37.51 | 234942 |
| 2024-02-27 | 61.52 | $37.37 | 262404 |
| 2024-02-26 | 60.19 | $37.02 | 288618 |
| 2024-02-23 | 60.87 | $37.14 | 255682 |
| 2024-02-22 | 59.56 | $36.78 | 440631 |
| 2024-02-21 | 59.08 | $36.65 | 460696 |
| 2024-02-20 | 61.23 | $37.06 | 309623 |
| 2024-02-16 | 60.19 | $36.75 | 371959 |
| 2024-02-15 | 62.76 | $37.25 | 504015 |
| 2024-02-14 | 62.64 | $37.21 | 514680 |
| 2024-02-13 | 60.73 | $36.58 | 455812 |
| 2024-02-12 | 68.86 | $38.11 | 436200 |
| 2024-02-09 | 61.85 | $35.90 | 521439 |
| 2024-02-08 | 56.59 | $34.65 | 502737 |
| 2024-02-07 | 47.33 | $32.97 | 136593 |
| 2024-02-06 | 48.99 | $33.25 | 172098 |
| 2024-02-05 | 44.44 | $32.56 | 195635 |
| 2024-02-02 | 46.79 | $32.97 | 158755 |
| 2024-02-01 | 49.79 | $33.46 | 173553 |
| 2024-01-31 | 46.89 | $33.02 | 250881 |
| 2024-01-30 | 51.94 | $33.80 | 172552 |
| 2024-01-29 | 56.62 | $34.43 | 244311 |
| 2024-01-26 | 53.39 | $33.92 | 160461 |
| 2024-01-25 | 51.93 | $33.70 | 234576 |
| 2024-01-24 | 47.03 | $33.02 | 230626 |
| 2024-01-23 | 51.82 | $33.67 | 215196 |
| 2024-01-22 | 53.50 | $33.88 | 364740 |
| 2024-01-19 | 49.83 | $33.38 | 148252 |
| 2024-01-18 | 49.07 | $33.28 | 147357 |
| 2024-01-17 | 48.32 | $33.18 | 167991 |
| 2024-01-16 | 48.87 | $33.26 | 250386 |
| 2024-01-12 | 48.93 | $33.27 | 253913 |
| 2024-01-11 | 49.63 | $33.38 | 324055 |
| 2024-01-10 | 53.49 | $33.97 | 189930 |
| 2024-01-09 | 54.38 | $34.10 | 129605 |
| 2024-01-08 | 56.79 | $34.45 | 169196 |
| 2024-01-05 | 57.27 | $34.52 | 234168 |
| 2024-01-04 | 61.83 | $35.16 | 452712 |
| 2024-01-03 | 65.22 | $35.60 | 766388 |
| 2024-01-02 | 66.24 | $35.73 | 203691 |
| 2023-12-29 | 64.20 | $35.23 | 262008 |
| 2023-12-28 | 66.41 | $35.52 | 207491 |
| 2023-12-27 | 68.83 | $35.83 | 201475 |
| 2023-12-26 | 68.40 | $35.71 | 157575 |
| 2023-12-22 | 65.07 | $34.82 | 331512 |
| 2023-12-21 | 65.07 | $34.82 | 181027 |
| 2023-12-20 | 62.97 | $34.29 | 336190 |
| 2023-12-19 | 63.87 | $34.42 | 349292 |
| 2023-12-18 | 60.10 | $33.51 | 277496 |
| 2023-12-15 | 61.09 | $33.66 | 1.6M |
| 2023-12-14 | 63.22 | $33.98 | 399681 |
| 2023-12-13 | 61.63 | $33.58 | 380082 |
| 2023-12-12 | 58.25 | $32.79 | 247383 |
| 2023-12-11 | 57.58 | $32.64 | 221565 |
| 2023-12-08 | 54.51 | $31.98 | 183267 |
| 2023-12-07 | 55.73 | $32.19 | 186311 |
| 2023-12-06 | 51.56 | $31.34 | 163276 |
| 2023-12-05 | 50.63 | $31.16 | 250166 |
| 2023-12-04 | 50.17 | $31.07 | 314613 |
| 2023-12-01 | 44.05 | $29.95 | 241358 |
| 2023-11-30 | 38.05 | $29.02 | 227007 |
| 2023-11-29 | 33.31 | $28.37 | 237591 |
| 2023-11-28 | 35.92 | $29.02 | 191122 |
| 2023-11-27 | 34.34 | $28.81 | 176225 |
| 2023-11-24 | 34.65 | $28.89 | 83935 |
| 2023-11-22 | 33.29 | $28.70 | 160705 |
| 2023-11-21 | 33.01 | $28.66 | 538952 |
| 2023-11-20 | 49.94 | $32.08 | 140182 |
| 2023-11-17 | 50.66 | $32.18 | 237548 |
| 2023-11-16 | 53.45 | $32.56 | 137908 |
| 2023-11-15 | 56.40 | $32.94 | 121690 |
| 2023-11-14 | 56.16 | $32.90 | 176251 |
| 2023-11-13 | 45.36 | $31.40 | 181187 |
| 2023-11-10 | 45.02 | $31.36 | 388370 |
| 2023-11-09 | 46.47 | $31.57 | 148316 |
| 2023-11-08 | 51.35 | $32.22 | 90611 |
| 2023-11-07 | 56.18 | $32.78 | 111026 |
| 2023-11-06 | 56.91 | $32.86 | 192346 |
| 2023-11-03 | 54.61 | $32.53 | 210340 |
| 2023-11-02 | 51.32 | $32.09 | 204993 |
| 2023-11-01 | 46.73 | $31.54 | 167943 |
| 2023-10-31 | 48.38 | $31.75 | 178225 |
| 2023-10-30 | 46.23 | $31.50 | 209873 |
| 2023-10-27 | 39.74 | $30.82 | 141021 |
| 2023-10-26 | 45.50 | $31.57 | 109058 |
| 2023-10-25 | 46.26 | $31.66 | 146371 |
| 2023-10-24 | 46.26 | $31.66 | 187595 |
| 2023-10-23 | 47.46 | $31.81 | 172677 |
| 2023-10-20 | 47.93 | $31.87 | 210615 |
| 2023-10-19 | 51.06 | $32.26 | 174150 |
| 2023-10-18 | 53.45 | $32.54 | 116808 |
| 2023-10-17 | 54.40 | $32.65 | 214211 |
| 2023-10-16 | 50.94 | $32.19 | 143887 |
| 2023-10-13 | 46.41 | $31.65 | 117776 |
| 2023-10-12 | 43.47 | $31.33 | 264917 |
| 2023-10-11 | 43.83 | $31.38 | 126017 |
| 2023-10-10 | 44.95 | $31.54 | 130603 |
| 2023-10-09 | 45.09 | $31.56 | 103150 |
| 2023-10-06 | 45.55 | $31.63 | 166503 |
| 2023-10-05 | 44.23 | $31.46 | 226601 |
| 2023-10-04 | 46.49 | $31.82 | 209395 |
| 2023-10-03 | 44.78 | $31.59 | 143183 |
| 2023-10-02 | 45.44 | $31.70 | 208767 |
| 2023-09-29 | 47.69 | $32.07 | 177726 |
| 2023-09-28 | 51.14 | $32.60 | 271591 |
| 2023-09-27 | 53.07 | $32.88 | 145643 |
| 2023-09-26 | 50.47 | $32.47 | 223625 |
| 2023-09-25 | 56.80 | $33.34 | 196357 |
| 2023-09-22 | 60.62 | $33.80 | 231930 |
| 2023-09-21 | 62.52 | $34.02 | 306017 |
| 2023-09-20 | 62.11 | $33.94 | 184538 |
| 2023-09-19 | 61.35 | $33.79 | 231118 |
| 2023-09-18 | 61.06 | $33.73 | 213415 |
| 2023-09-15 | 60.96 | $33.71 | 1.4M |
| 2023-09-14 | 49.18 | $31.70 | 226736 |
| 2023-09-13 | 44.16 | $31.07 | 161362 |
| 2023-09-12 | 43.74 | $31.02 | 182515 |
| 2023-09-11 | 45.49 | $31.29 | 151995 |
| 2023-09-08 | 47.29 | $31.56 | 189120 |
| 2023-09-07 | 47.29 | $31.56 | 218063 |
| 2023-09-06 | 44.19 | $31.14 | 168638 |
| 2023-09-05 | 45.84 | $31.41 | 223170 |
| 2023-09-01 | 56.13 | $32.81 | 103703 |
| 2023-08-31 | 54.96 | $32.64 | 170527 |
| 2023-08-30 | 61.04 | $33.31 | 131187 |
| 2023-08-29 | 59.71 | $33.10 | 148068 |
| 2023-08-28 | 57.63 | $32.78 | 132438 |
| 2023-08-25 | 57.63 | $32.78 | 195300 |
| 2023-08-24 | 56.55 | $32.61 | 149892 |
| 2023-08-23 | 60.14 | $33.03 | 113906 |
| 2023-08-22 | 58.90 | $32.82 | 80360 |
| 2023-08-21 | 57.46 | $32.58 | 137623 |
| 2023-08-18 | 59.44 | $32.82 | 147025 |
| 2023-08-17 | 59.38 | $32.81 | 148516 |
| 2023-08-16 | 63.15 | $33.27 | 114228 |
| 2023-08-15 | 65.02 | $33.49 | 152235 |
| 2023-08-14 | 64.84 | $33.45 | 188615 |
| 2023-08-11 | 67.74 | $33.80 | 99838 |
| 2023-08-10 | 67.46 | $33.73 | 123551 |
| 2023-08-09 | 73.26 | $34.41 | 277138 |
| 2023-08-08 | 73.09 | $34.36 | 171061 |
| 2023-08-07 | 72.75 | $34.25 | 302298 |
| 2023-08-04 | 71.98 | $34.00 | 427228 |
| 2023-08-03 | 75.39 | $34.42 | 801226 |
| 2023-08-02 | 56.25 | $30.34 | 233551 |
| 2023-08-01 | 56.56 | $30.37 | 89187 |
| 2023-07-31 | 58.69 | $30.58 | 134396 |
| 2023-07-28 | 57.53 | $30.42 | 118721 |
| 2023-07-27 | 58.91 | $30.56 | 112296 |
| 2023-07-26 | 66.32 | $31.25 | 113575 |
| 2023-07-25 | 62.77 | $30.70 | 133365 |
| 2023-07-24 | 62.43 | $30.65 | 89336 |
| 2023-07-21 | 61.14 | $30.46 | 151716 |
| 2023-07-20 | 59.98 | $30.29 | 129612 |
| 2023-07-19 | 63.49 | $30.62 | 235048 |
| 2023-07-18 | 61.95 | $30.38 | 151117 |
| 2023-07-17 | 59.52 | $30.02 | 196825 |
| 2023-07-14 | 57.43 | $29.73 | 198967 |
| 2023-07-13 | 55.80 | $29.51 | 116342 |
| 2023-07-12 | 55.20 | $29.43 | 162337 |
| 2023-07-11 | 53.02 | $29.14 | 113800 |
| 2023-07-10 | 51.79 | $28.98 | 160775 |
| 2023-07-07 | 48.51 | $28.57 | 144021 |
| 2023-07-06 | 46.92 | $28.38 | 144730 |
| 2023-07-05 | 50.42 | $28.83 | 170507 |
| 2023-07-03 | 54.00 | $29.25 | 117175 |
| 2023-06-30 | 53.40 | $29.17 | 288408 |
| 2023-06-29 | 51.06 | $28.86 | 218631 |
| 2023-06-28 | 49.82 | $28.70 | 250125 |
| 2023-06-27 | 50.97 | $28.85 | 143140 |
| 2023-06-26 | 47.60 | $28.41 | 430365 |
| 2023-06-23 | 47.37 | $28.38 | 741620 |
| 2023-06-22 | 51.44 | $28.94 | 195958 |
| 2023-06-21 | 51.37 | $28.93 | 194050 |
| 2023-06-20 | 51.80 | $28.99 | 193635 |
| 2023-06-16 | 53.00 | $29.16 | 701905 |
| 2023-06-15 | 52.44 | $29.07 | 372722 |
| 2023-06-14 | 50.41 | $28.74 | 279405 |
| 2023-06-13 | 52.48 | $29.06 | 191080 |
| 2023-06-12 | 51.36 | $28.87 | 189681 |
| 2023-06-09 | 48.81 | $28.45 | 184780 |
| 2023-06-08 | 52.87 | $29.10 | 246353 |
| 2023-06-07 | 53.26 | $29.16 | 941823 |
| 2023-06-06 | 46.40 | $28.06 | 345292 |
| 2023-06-05 | 44.72 | $27.82 | 230948 |
| 2023-06-02 | 48.78 | $28.49 | 369205 |
| 2023-06-01 | 44.65 | $27.91 | 355313 |
| 2023-05-31 | 41.32 | $27.48 | 484075 |
| 2023-05-30 | 42.80 | $27.74 | 255657 |
| 2023-05-26 | 43.65 | $27.89 | 364725 |
| 2023-05-25 | 38.25 | $27.20 | 191028 |
| 2023-05-24 | 40.49 | $27.62 | 189878 |
| 2023-05-23 | 43.07 | $28.07 | 573373 |
| 2023-05-22 | 43.36 | $28.12 | 328887 |
| 2023-05-19 | 44.39 | $28.30 | 412643 |
| 2023-05-18 | 45.52 | $28.50 | 212885 |
| 2023-05-17 | 45.86 | $28.56 | 273265 |
| 2023-05-16 | 41.64 | $27.94 | 172051 |
| 2023-05-15 | 43.40 | $28.28 | 205516 |
| 2023-05-12 | 43.14 | $28.24 | 283588 |
| 2023-05-11 | 46.95 | $28.96 | 129558 |
| 2023-05-10 | 45.29 | $28.70 | 166657 |
| 2023-05-09 | 44.20 | $28.53 | 225812 |
| 2023-05-08 | 46.90 | $29.05 | 189966 |
| 2023-05-05 | 51.24 | $29.81 | 197236 |
| 2023-05-04 | 50.96 | $29.76 | 323817 |
| 2023-05-03 | 38.01 | $27.87 | 287228 |
| 2023-05-02 | 38.26 | $27.92 | 217690 |
| 2023-05-01 | 39.57 | $28.18 | 98661 |
| 2023-04-28 | 39.96 | $28.26 | 138711 |
| 2023-04-27 | 38.11 | $28.01 | 136767 |
| 2023-04-26 | 36.01 | $27.73 | 185531 |
| 2023-04-25 | 38.12 | $28.21 | 117285 |
| 2023-04-24 | 40.86 | $28.79 | 144325 |
| 2023-04-21 | 37.24 | $28.30 | 195876 |
| 2023-04-20 | 39.05 | $28.69 | 218988 |
| 2023-04-19 | 35.94 | $28.28 | 449178 |
| 2023-04-18 | 48.34 | $30.45 | 81556 |
| 2023-04-17 | 50.96 | $30.79 | 77035 |
| 2023-04-14 | 46.33 | $30.22 | 120432 |
| 2023-04-13 | 48.87 | $30.55 | 96170 |
| 2023-04-12 | 48.22 | $30.47 | 123882 |
| 2023-04-11 | 52.61 | $31.02 | 105982 |
| 2023-04-10 | 51.62 | $30.89 | 226397 |
| 2023-04-06 | 50.25 | $30.71 | 77705 |
| 2023-04-05 | 50.78 | $30.78 | 95252 |
| 2023-04-04 | 52.90 | $31.06 | 126588 |
| 2023-04-03 | 57.45 | $31.62 | 197728 |
| 2023-03-31 | 55.09 | $31.26 | 226582 |
| 2023-03-30 | 51.08 | $30.70 | 88773 |
| 2023-03-29 | 51.08 | $30.70 | 130296 |
| 2023-03-28 | 49.85 | $30.53 | 146801 |
| 2023-03-27 | 49.29 | $30.45 | 150467 |
| 2023-03-24 | 47.08 | $30.14 | 166866 |
| 2023-03-23 | 43.77 | $29.70 | 220842 |
| 2023-03-22 | 46.07 | $30.07 | 221335 |
| 2023-03-21 | 48.49 | $30.44 | 194535 |
| 2023-03-20 | 46.76 | $30.20 | 223518 |
| 2023-03-17 | 43.32 | $29.74 | 768558 |
| 2023-03-16 | 49.40 | $30.66 | 174730 |
| 2023-03-15 | 44.49 | $30.05 | 195476 |
| 2023-03-14 | 42.85 | $29.86 | 178068 |
| 2023-03-13 | 40.20 | $29.56 | 196597 |
| 2023-03-10 | 41.86 | $29.83 | 183923 |
| 2023-03-09 | 44.17 | $30.19 | 217290 |
| 2023-03-08 | 43.59 | $30.12 | 145056 |
| 2023-03-07 | 42.30 | $29.96 | 178357 |
| 2023-03-06 | 42.71 | $30.03 | 299395 |
| 2023-03-03 | 47.20 | $30.76 | 110975 |
| 2023-03-02 | 47.39 | $30.79 | 99617 |
| 2023-03-01 | 45.40 | $30.51 | 115122 |
| 2023-02-28 | 46.78 | $30.74 | 249266 |
| 2023-02-27 | 45.05 | $30.49 | 142542 |
| 2023-02-24 | 46.72 | $30.78 | 157898 |
| 2023-02-23 | 48.31 | $31.05 | 207516 |
| 2023-02-22 | 51.51 | $31.57 | 246212 |
| 2023-02-21 | 52.21 | $31.68 | 201720 |
| 2023-02-17 | 59.10 | $32.68 | 184106 |
| 2023-02-16 | 55.47 | $32.03 | 354878 |
| 2023-02-15 | 57.41 | $32.29 | 157546 |
| 2023-02-14 | 56.58 | $32.14 | 168005 |
| 2023-02-13 | 61.85 | $32.83 | 117090 |
| 2023-02-10 | 60.27 | $32.52 | 156580 |
| 2023-02-09 | 60.89 | $32.60 | 158673 |
| 2023-02-08 | 65.26 | $33.15 | 215432 |
| 2023-02-07 | 63.01 | $32.66 | 376037 |
| 2023-02-06 | 62.35 | $32.52 | 243430 |
| 2023-02-03 | 66.72 | $33.06 | 288523 |
| 2023-02-02 | 64.16 | $32.48 | 389988 |
| 2023-02-01 | 61.54 | $31.94 | 368616 |
| 2023-01-31 | 60.31 | $31.70 | 302065 |
| 2023-01-30 | 55.11 | $30.78 | 175638 |
| 2023-01-27 | 57.93 | $31.14 | 93785 |
| 2023-01-26 | 56.46 | $30.89 | 115922 |
| 2023-01-25 | 58.08 | $31.10 | 95881 |
| 2023-01-24 | 57.53 | $31.00 | 86716 |
| 2023-01-23 | 60.56 | $31.40 | 293781 |
| 2023-01-20 | 58.37 | $30.98 | 147223 |
| 2023-01-19 | 55.10 | $30.40 | 133276 |
| 2023-01-18 | 55.10 | $30.40 | 169688 |
| 2023-01-17 | 56.48 | $30.60 | 164191 |
| 2023-01-13 | 56.96 | $30.67 | 166670 |
| 2023-01-12 | 53.57 | $30.03 | 381452 |
| 2023-01-11 | 52.52 | $29.84 | 322403 |
| 2023-01-10 | 48.67 | $29.18 | 325343 |
| 2023-01-09 | 44.67 | $28.56 | 214396 |
| 2023-01-06 | 45.00 | $28.62 | 276573 |
| 2023-01-05 | 38.54 | $27.70 | 163778 |
| 2023-01-04 | 39.59 | $27.92 | 212315 |
| 2023-01-03 | 40.85 | $28.18 | 402702 |
| 2022-12-30 | 43.15 | $28.64 | 147221 |
| 2022-12-29 | 44.50 | $28.90 | 129333 |
| 2022-12-28 | 40.35 | $28.29 | 134975 |
| 2022-12-27 | 43.87 | $28.98 | 119498 |
| 2022-12-23 | 43.60 | $28.94 | 138133 |
| 2022-12-22 | 43.21 | $28.88 | 131876 |
| 2022-12-21 | 43.60 | $28.96 | 180252 |
| 2022-12-20 | 40.46 | $28.46 | 187561 |
| 2022-12-19 | 40.94 | $28.57 | 277938 |
| 2022-12-16 | 36.35 | $27.86 | 1.3M |
| 2022-12-15 | 36.81 | $27.98 | 236275 |
| 2022-12-14 | 40.27 | $28.84 | 221957 |
| 2022-12-13 | 42.43 | $29.33 | 185681 |
| 2022-12-12 | 45.35 | $29.95 | 182081 |
| 2022-12-09 | 44.53 | $29.81 | 146217 |
| 2022-12-08 | 44.99 | $29.91 | 171502 |
| 2022-12-07 | 43.50 | $29.64 | 171105 |
| 2022-12-06 | 47.24 | $30.47 | 150333 |
| 2022-12-05 | 49.89 | $31.01 | 215068 |
| 2022-12-02 | 52.69 | $31.55 | 155112 |
| 2022-12-01 | 47.90 | $30.62 | 145373 |
| 2022-11-30 | 51.30 | $31.26 | 184632 |
| 2022-11-29 | 48.47 | $30.74 | 172275 |
| 2022-11-28 | 47.59 | $30.58 | 187296 |
| 2022-11-25 | 46.77 | $30.43 | 102425 |
| 2022-11-23 | 46.66 | $30.41 | 363907 |
| 2022-11-22 | 47.47 | $30.59 | 575220 |
| 2022-11-21 | 64.91 | $33.55 | 155057 |
| 2022-11-18 | 64.50 | $33.45 | 241215 |
| 2022-11-17 | 64.17 | $33.37 | 153195 |
| 2022-11-16 | 63.70 | $33.25 | 156252 |
| 2022-11-15 | 65.98 | $33.58 | 153578 |
| 2022-11-14 | 61.36 | $32.42 | 156305 |
| 2022-11-11 | 62.19 | $32.54 | 143645 |
| 2022-11-10 | 61.70 | $32.42 | 267668 |
| 2022-11-09 | 57.10 | $31.38 | 139893 |
| 2022-11-08 | 61.19 | $31.99 | 153350 |
| 2022-11-07 | 66.54 | $32.71 | 196222 |
| 2022-11-04 | 63.32 | $31.95 | 173493 |
| 2022-11-03 | 59.81 | $31.22 | 186741 |
| 2022-11-02 | 60.18 | $31.27 | 237293 |
| 2022-11-01 | 62.42 | $31.57 | 175255 |
| 2022-10-31 | 61.23 | $31.31 | 219297 |
| 2022-10-28 | 63.05 | $31.56 | 201573 |
| 2022-10-27 | 59.33 | $30.75 | 142376 |
| 2022-10-26 | 58.70 | $30.62 | 134897 |
| 2022-10-25 | 57.64 | $30.40 | 161411 |
| 2022-10-24 | 53.41 | $29.58 | 134867 |
| 2022-10-21 | 50.85 | $29.13 | 168112 |
| 2022-10-20 | 44.97 | $28.21 | 137795 |
| 2022-10-19 | 47.99 | $28.72 | 127476 |
| 2022-10-18 | 51.20 | $29.22 | 154945 |
| 2022-10-17 | 48.93 | $28.87 | 212286 |
| 2022-10-14 | 42.48 | $27.98 | 141596 |
| 2022-10-13 | 42.32 | $27.96 | 293888 |
| 2022-10-12 | 41.65 | $27.87 | 127068 |
| 2022-10-11 | 43.14 | $28.15 | 233441 |
| 2022-10-10 | 41.43 | $27.91 | 146908 |
| 2022-10-07 | 38.27 | $27.48 | 183062 |
| 2022-10-06 | 39.11 | $27.66 | 121067 |
| 2022-10-05 | 39.99 | $27.85 | 154637 |
| 2022-10-04 | 43.45 | $28.56 | 209335 |
| 2022-10-03 | 34.67 | $27.40 | 275353 |
| 2022-09-30 | 34.08 | $27.33 | 368637 |
| 2022-09-29 | 33.60 | $27.27 | 175933 |
| 2022-09-28 | 36.08 | $27.86 | 174570 |
| 2022-09-27 | 33.39 | $27.52 | 195210 |
| 2022-09-26 | 37.40 | $28.43 | 224842 |
| 2022-09-23 | 37.24 | $28.41 | 172051 |
| 2022-09-22 | 37.96 | $28.57 | 232285 |
| 2022-09-21 | 37.53 | $28.51 | 206703 |
| 2022-09-20 | 37.65 | $28.54 | 225131 |
| 2022-09-19 | 37.85 | $28.59 | 235978 |
| 2022-09-16 | 35.11 | $28.17 | 620852 |
| 2022-09-15 | 33.31 | $27.90 | 220237 |
| 2022-09-14 | 34.80 | $28.34 | 190248 |
| 2022-09-13 | 35.42 | $28.52 | 192625 |
| 2022-09-12 | 41.16 | $30.01 | 201076 |
| 2022-09-09 | 38.63 | $29.61 | 142767 |
| 2022-09-08 | 35.45 | $29.13 | 159562 |
| 2022-09-07 | 37.08 | $29.56 | 197440 |
| 2022-09-06 | 31.36 | $28.74 | 265296 |
| 2022-09-02 | 32.35 | $29.03 | 171121 |
| 2022-09-01 | 36.03 | $30.02 | 228251 |
| 2022-08-31 | 36.80 | $30.21 | 180967 |
| 2022-08-30 | 40.07 | $30.98 | 176291 |
| 2022-08-29 | 43.51 | $31.70 | 186441 |
| 2022-08-26 | 45.41 | $32.07 | 189050 |
| 2022-08-25 | 49.64 | $32.83 | 210906 |
| 2022-08-24 | 45.10 | $32.12 | 126995 |
| 2022-08-23 | 44.96 | $32.10 | 158213 |
| 2022-08-22 | 44.84 | $32.08 | 147115 |
| 2022-08-19 | 49.98 | $33.02 | 128718 |
| 2022-08-18 | 55.08 | $33.82 | 185332 |
| 2022-08-17 | 54.19 | $33.66 | 147892 |
| 2022-08-16 | 57.51 | $34.15 | 135308 |
| 2022-08-15 | 56.42 | $33.94 | 160842 |
| 2022-08-12 | 56.22 | $33.90 | 151750 |
| 2022-08-11 | 53.23 | $33.32 | 93243 |
| 2022-08-10 | 51.55 | $33.01 | 186163 |
| 2022-08-09 | 48.67 | $32.50 | 192656 |
| 2022-08-08 | 56.49 | $33.75 | 251623 |
| 2022-08-05 | 53.42 | $33.21 | 268755 |
| 2022-08-04 | 51.87 | $32.95 | 287256 |
| 2022-08-03 | 48.54 | $32.42 | 266905 |
| 2022-08-02 | 50.41 | $32.72 | 147828 |
| 2022-08-01 | 53.14 | $33.14 | 157780 |
| 2022-07-29 | 50.09 | $32.64 | 196616 |
| 2022-07-28 | 53.89 | $33.21 | 148281 |
| 2022-07-27 | 51.04 | $32.75 | 180037 |
| 2022-07-26 | 49.43 | $32.50 | 105028 |
| 2022-07-25 | 51.63 | $32.84 | 105213 |
| 2022-07-22 | 51.44 | $32.81 | 133472 |
| 2022-07-21 | 51.57 | $32.83 | 163468 |
| 2022-07-20 | 55.04 | $33.39 | 257536 |
| 2022-07-19 | 55.87 | $33.52 | 250340 |
| 2022-07-18 | 53.52 | $33.06 | 242110 |
| 2022-07-15 | 53.10 | $32.98 | 195303 |
| 2022-07-14 | 49.92 | $32.38 | 128636 |
| 2022-07-13 | 49.32 | $32.27 | 217612 |
| 2022-07-12 | 49.94 | $32.39 | 138467 |
| 2022-07-11 | 49.24 | $32.25 | 172067 |
| 2022-07-08 | 47.79 | $31.96 | 193508 |
| 2022-07-07 | 49.03 | $32.23 | 175341 |
| 2022-07-06 | 47.84 | $31.98 | 235957 |
| 2022-07-05 | 50.66 | $32.61 | 305511 |
| 2022-07-01 | 48.94 | $32.23 | 227051 |
| 2022-06-30 | 47.93 | $32.01 | 389868 |
| 2022-06-29 | 43.21 | $31.03 | 427751 |
| 2022-06-28 | 42.66 | $30.92 | 381565 |
| 2022-06-27 | 48.83 | $32.42 | 162945 |
| 2022-06-24 | 49.15 | $32.49 | 538630 |
| 2022-06-23 | 48.97 | $32.45 | 226375 |
| 2022-06-22 | 46.04 | $31.80 | 289955 |
| 2022-06-21 | 44.07 | $31.38 | 128940 |
| 2022-06-17 | 41.15 | $30.78 | 548162 |
| 2022-06-16 | 38.98 | $30.35 | 221993 |
| 2022-06-15 | 43.47 | $31.62 | 166731 |
| 2022-06-14 | 40.60 | $31.06 | 223478 |
| 2022-06-13 | 42.66 | $31.62 | 141983 |
| 2022-06-10 | 47.56 | $32.82 | 132893 |
| 2022-06-09 | 46.59 | $32.62 | 131826 |
| 2022-06-08 | 48.83 | $33.14 | 179113 |
| 2022-06-07 | 50.97 | $33.62 | 152756 |
| 2022-06-06 | 52.15 | $33.88 | 214621 |
| 2022-06-03 | 50.74 | $33.54 | 143282 |
| 2022-06-02 | 52.29 | $33.90 | 124027 |
| 2022-06-01 | 49.51 | $33.22 | 129447 |
| 2022-05-31 | 52.24 | $33.86 | 182232 |
| 2022-05-27 | 55.21 | $34.52 | 201920 |
| 2022-05-26 | 52.52 | $33.83 | 163163 |
| 2022-05-25 | 49.35 | $33.07 | 225856 |
| 2022-05-24 | 46.30 | $32.39 | 157836 |
| 2022-05-23 | 44.57 | $32.02 | 290810 |
| 2022-05-20 | 41.98 | $31.48 | 520753 |
| 2022-05-19 | 47.17 | $32.82 | 343528 |
| 2022-05-18 | 49.25 | $33.30 | 343848 |
| 2022-05-17 | 54.09 | $34.33 | 159980 |
| 2022-05-16 | 51.49 | $33.74 | 168620 |
| 2022-05-13 | 52.25 | $33.90 | 194733 |
| 2022-05-12 | 49.92 | $33.37 | 277936 |
| 2022-05-11 | 43.34 | $32.04 | 196718 |
| 2022-05-10 | 47.00 | $32.87 | 209291 |
| 2022-05-09 | 52.15 | $33.89 | 260731 |
| 2022-05-06 | 42.60 | $32.26 | 332050 |
| 2022-05-05 | 46.74 | $33.02 | 408681 |
| 2022-05-04 | 47.54 | $33.16 | 214731 |
| 2022-05-03 | 44.35 | $32.67 | 156011 |
| 2022-05-02 | 46.49 | $33.06 | 165012 |
| 2022-04-29 | 46.71 | $33.10 | 238501 |
| 2022-04-28 | 49.02 | $33.52 | 160852 |
| 2022-04-27 | 48.15 | $33.37 | 172391 |
| 2022-04-26 | 47.75 | $33.30 | 200518 |
| 2022-04-25 | 53.32 | $34.31 | 178028 |
| 2022-04-22 | 48.33 | $33.43 | 178350 |
| 2022-04-21 | 50.31 | $33.77 | 134478 |
| 2022-04-20 | 51.60 | $33.99 | 162375 |
| 2022-04-19 | 51.72 | $34.01 | 155055 |
| 2022-04-18 | 48.38 | $33.40 | 159083 |
| 2022-04-14 | 51.60 | $33.98 | 175673 |
| 2022-04-13 | 48.99 | $33.51 | 172787 |
| 2022-04-12 | 49.86 | $33.67 | 170506 |
| 2022-04-11 | 45.68 | $32.94 | 147695 |
| 2022-04-08 | 45.78 | $32.96 | 182601 |
| 2022-04-07 | 48.43 | $33.49 | 235472 |
| 2022-04-06 | 46.89 | $33.21 | 231591 |
| 2022-04-05 | 46.40 | $33.12 | 203783 |
| 2022-04-04 | 48.97 | $33.66 | 146963 |
| 2022-04-01 | 47.27 | $33.33 | 181566 |
| 2022-03-31 | 43.42 | $32.62 | 176682 |
| 2022-03-30 | 47.05 | $33.41 | 139222 |
| 2022-03-29 | 49.08 | $33.82 | 233576 |
| 2022-03-28 | 44.36 | $32.97 | 179141 |
| 2022-03-25 | 45.64 | $33.24 | 150868 |
| 2022-03-24 | 45.20 | $33.16 | 161577 |
| 2022-03-23 | 45.37 | $33.20 | 108845 |
| 2022-03-22 | 48.75 | $33.95 | 139443 |
| 2022-03-21 | 50.12 | $34.24 | 176448 |
| 2022-03-18 | 53.16 | $34.86 | 720005 |
| 2022-03-17 | 50.59 | $34.30 | 181657 |
| 2022-03-16 | 46.62 | $33.50 | 239077 |
| 2022-03-15 | 44.39 | $33.08 | 166502 |
| 2022-03-14 | 40.87 | $32.45 | 167410 |
| 2022-03-11 | 39.18 | $32.16 | 190425 |
| 2022-03-10 | 41.51 | $32.76 | 179798 |
| 2022-03-09 | 44.42 | $33.46 | 178283 |
| 2022-03-08 | 42.67 | $33.14 | 182766 |
| 2022-03-07 | 49.37 | $34.59 | 183930 |
| 2022-03-04 | 49.93 | $34.70 | 167011 |
| 2022-03-03 | 49.38 | $34.59 | 675291 |
| 2022-03-02 | 51.28 | $34.98 | 122815 |
| 2022-03-01 | 47.12 | $34.14 | 228750 |
| 2022-02-28 | 52.66 | $35.23 | 260128 |
| 2022-02-25 | 50.90 | $34.88 | 200443 |
| 2022-02-24 | 45.02 | $33.82 | 314852 |
| 2022-02-23 | 44.30 | $33.70 | 165582 |
| 2022-02-22 | 45.24 | $33.90 | 236143 |
| 2022-02-18 | 51.48 | $35.11 | 557635 |
| 2022-02-17 | 48.58 | $34.59 | 205005 |
| 2022-02-16 | 45.17 | $34.02 | 304913 |
| 2022-02-15 | 44.13 | $33.85 | 142753 |
| 2022-02-14 | 41.17 | $33.38 | 223231 |
| 2022-02-11 | 41.70 | $33.50 | 270522 |
| 2022-02-10 | 37.87 | $32.90 | 295068 |
| 2022-02-09 | 39.60 | $33.32 | 199430 |
| 2022-02-08 | 40.52 | $33.54 | 188401 |
| 2022-02-07 | 36.16 | $32.86 | 217210 |
| 2022-02-04 | 38.57 | $33.47 | 476815 |
| 2022-02-03 | 45.09 | $34.86 | 391870 |
| 2022-02-02 | 45.40 | $34.92 | 275371 |
| 2022-02-01 | 46.27 | $35.09 | 203800 |
| 2022-01-31 | 43.68 | $34.66 | 275382 |
| 2022-01-28 | 40.31 | $34.13 | 397377 |
| 2022-01-27 | 38.26 | $33.82 | 378515 |
| 2022-01-26 | 34.75 | $33.31 | 316193 |
| 2022-01-25 | 37.02 | $33.89 | 233775 |
| 2022-01-24 | 37.83 | $34.09 | 339973 |
| 2022-01-21 | 34.71 | $33.63 | 283911 |
| 2022-01-20 | 33.26 | $33.42 | 246570 |
| 2022-01-19 | 35.51 | $34.05 | 205106 |
| 2022-01-18 | 37.22 | $34.50 | 274401 |
| 2022-01-14 | 43.00 | $35.82 | 298527 |
| 2022-01-13 | 43.68 | $35.96 | 137513 |
| 2022-01-12 | 49.07 | $36.98 | 235857 |
| 2022-01-11 | 45.97 | $36.48 | 157461 |
| 2022-01-10 | 46.78 | $36.63 | 150432 |
| 2022-01-07 | 46.99 | $36.67 | 152616 |
| 2022-01-06 | 49.15 | $37.08 | 122842 |
| 2022-01-05 | 49.62 | $37.17 | 238328 |
| 2022-01-04 | 55.69 | $38.24 | 162785 |
| 2022-01-03 | 57.06 | $38.46 | 152118 |
| 2021-12-31 | 56.23 | $38.28 | 97996 |
| 2021-12-30 | 56.51 | $38.33 | 109128 |
| 2021-12-29 | 57.93 | $38.58 | 119548 |
| 2021-12-28 | 55.87 | $38.09 | 112660 |
| 2021-12-27 | 55.75 | $38.06 | 106771 |
| 2021-12-23 | 53.21 | $37.46 | 106658 |
| 2021-12-22 | 53.50 | $37.52 | 210222 |
| 2021-12-21 | 52.43 | $37.26 | 291798 |
| 2021-12-20 | 44.19 | $35.51 | 351308 |
| 2021-12-17 | 46.37 | $36.01 | 2.0M |
| 2021-12-16 | 44.44 | $35.64 | 664652 |
| 2021-12-15 | 45.53 | $35.90 | 268655 |
| 2021-12-14 | 43.92 | $35.58 | 177683 |
| 2021-12-13 | 47.02 | $36.33 | 171230 |
| 2021-12-10 | 46.88 | $36.30 | 124430 |
| 2021-12-09 | 46.70 | $36.26 | 130527 |
| 2021-12-08 | 49.38 | $36.93 | 186058 |
| 2021-12-07 | 50.57 | $37.22 | 172492 |
| 2021-12-06 | 50.10 | $37.10 | 208857 |
| 2021-12-03 | 45.64 | $36.02 | 280436 |
| 2021-12-02 | 43.46 | $35.53 | 264968 |
| 2021-12-01 | 37.38 | $34.28 | 276525 |
| 2021-11-30 | 38.64 | $34.68 | 355355 |
| 2021-11-29 | 41.47 | $35.53 | 231350 |
| 2021-11-26 | 45.05 | $36.50 | 192298 |
| 2021-11-24 | 47.96 | $37.22 | 173500 |
| 2021-11-23 | 48.17 | $37.27 | 427236 |
| 2021-11-22 | 60.56 | $39.78 | 171882 |
| 2021-11-19 | 55.44 | $38.60 | 153265 |
| 2021-11-18 | 55.96 | $38.69 | 272072 |
| 2021-11-17 | 60.58 | $39.45 | 200347 |
| 2021-11-16 | 67.69 | $40.47 | 171955 |
| 2021-11-15 | 68.14 | $40.53 | 157373 |
| 2021-11-12 | 68.57 | $40.59 | 162337 |
| 2021-11-11 | 72.41 | $41.12 | 115945 |
| 2021-11-10 | 70.95 | $40.62 | 236112 |
| 2021-11-09 | 71.67 | $40.72 | 255517 |
| 2021-11-08 | 71.23 | $40.56 | 132625 |
| 2021-11-05 | 69.53 | $39.96 | 188026 |
| 2021-11-04 | 65.20 | $38.63 | 144285 |
| 2021-11-03 | 68.68 | $39.13 | 151881 |
| 2021-11-02 | 65.77 | $38.29 | 117776 |
| 2021-11-01 | 65.51 | $38.22 | 191602 |
| 2021-10-29 | 60.49 | $36.96 | 370407 |
| 2021-10-28 | 59.28 | $36.69 | 102462 |
| 2021-10-27 | 54.16 | $35.65 | 143986 |
| 2021-10-26 | 58.61 | $36.31 | 208663 |
| 2021-10-25 | 61.06 | $36.65 | 128478 |
| 2021-10-22 | 59.00 | $36.22 | 131120 |
| 2021-10-21 | 54.29 | $35.34 | 251498 |
| 2021-10-20 | 52.53 | $35.04 | 150122 |
| 2021-10-19 | 48.71 | $34.43 | 209481 |
| 2021-10-18 | 55.61 | $35.42 | 340953 |
| 2021-10-15 | 60.20 | $35.98 | 242696 |
| 2021-10-14 | 59.81 | $35.91 | 220630 |
| 2021-10-13 | 56.54 | $35.35 | 134015 |
| 2021-10-12 | 56.48 | $35.34 | 123661 |
| 2021-10-11 | 56.02 | $35.26 | 239312 |
| 2021-10-08 | 56.23 | $35.29 | 98873 |
| 2021-10-07 | 55.43 | $35.14 | 245961 |
| 2021-10-06 | 50.16 | $34.23 | 172667 |
| 2021-10-05 | 51.95 | $34.51 | 181412 |
| 2021-10-04 | 51.84 | $34.49 | 136477 |
| 2021-10-01 | 50.52 | $34.26 | 299186 |
| 2021-09-30 | 51.33 | $34.40 | 194292 |
| 2021-09-29 | 56.64 | $35.26 | 136245 |
| 2021-09-28 | 55.68 | $35.07 | 265522 |
| 2021-09-27 | 54.62 | $34.86 | 289450 |
| 2021-09-24 | 48.19 | $33.71 | 345281 |
| 2021-09-23 | 51.25 | $34.22 | 329842 |
| 2021-09-22 | 49.08 | $33.86 | 295597 |
| 2021-09-21 | 45.84 | $33.35 | 219851 |
| 2021-09-20 | 44.26 | $33.11 | 294405 |
| 2021-09-17 | 45.58 | $33.36 | 671277 |
| 2021-09-16 | 41.32 | $32.72 | 258070 |
| 2021-09-15 | 41.76 | $32.81 | 244422 |
| 2021-09-14 | 35.74 | $31.97 | 259022 |
| 2021-09-13 | 36.55 | $32.16 | 314281 |
| 2021-09-10 | 32.08 | $31.58 | 181277 |
| 2021-09-09 | 33.11 | $31.85 | 210288 |
| 2021-09-08 | 34.81 | $32.28 | 225375 |
| 2021-09-07 | 32.04 | $31.92 | 286691 |
| 2021-09-03 | 34.18 | $32.48 | 233902 |
| 2021-09-02 | 35.02 | $32.69 | 176338 |
| 2021-09-01 | 36.68 | $33.10 | 274028 |
| 2021-08-31 | 37.67 | $33.34 | 195458 |
| 2021-08-30 | 40.63 | $34.02 | 187520 |
| 2021-08-27 | 40.57 | $34.01 | 389631 |
| 2021-08-26 | 32.61 | $32.88 | 201662 |
| 2021-08-25 | 36.94 | $33.92 | 462993 |
| 2021-08-24 | 39.06 | $34.37 | 325802 |
| 2021-08-23 | 38.54 | $34.30 | 235572 |
| 2021-08-20 | 39.41 | $34.49 | 205427 |
| 2021-08-19 | 35.62 | $33.97 | 248415 |
| 2021-08-18 | 36.71 | $34.23 | 212378 |
| 2021-08-17 | 35.71 | $34.09 | 138766 |
| 2021-08-16 | 37.07 | $34.43 | 212287 |
| 2021-08-13 | 37.67 | $34.58 | 78908 |
| 2021-08-12 | 39.93 | $35.13 | 125706 |
| 2021-08-11 | 41.57 | $35.51 | 179821 |
| 2021-08-10 | 36.63 | $34.75 | 169212 |
| 2021-08-09 | 35.96 | $34.65 | 107420 |
| 2021-08-06 | 35.30 | $34.55 | 150998 |
| 2021-08-05 | 33.42 | $34.26 | 286948 |
| 2021-08-04 | 26.97 | $33.33 | 217806 |
| 2021-08-03 | 33.59 | $35.32 | 282277 |
| 2021-08-02 | 28.56 | $34.72 | 166396 |
| 2021-07-30 | 27.96 | $34.65 | 218745 |
| 2021-07-29 | 28.85 | $34.92 | 162933 |
| 2021-07-28 | 27.71 | $34.78 | 272147 |
| 2021-07-27 | 29.24 | $35.26 | 165392 |
| 2021-07-26 | 30.36 | $35.60 | 135643 |
| 2021-07-23 | 31.51 | $35.94 | 114007 |
| 2021-07-22 | 25.17 | $35.14 | 202998 |
| 2021-07-21 | 26.09 | $35.46 | 126403 |
| 2021-07-20 | 27.84 | $36.04 | 289436 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-50.00
2026-07-17
Close Price
$38.29
Vol: 242900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.76
Average
-50.91
Maximum
-0.30
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -50.00 | $38.29 | 242900 |
| 2026-07-16 | -27.12 | $39.00 | 294800 |
| 2026-07-15 | -61.10 | $37.76 | 290800 |
| 2026-07-14 | -78.63 | $37.12 | 219409 |
| 2026-07-13 | -64.66 | $37.63 | 274006 |
| 2026-07-10 | -67.40 | $37.53 | 183200 |
| 2026-07-09 | -64.38 | $37.64 | 291900 |
| 2026-07-08 | -63.19 | $37.02 | 246500 |
| 2026-07-07 | -53.35 | $37.44 | 315900 |
| 2026-07-06 | -50.29 | $37.43 | 416714 |
| 2026-07-02 | -25.04 | $38.43 | 247105 |
| 2026-07-01 | -17.74 | $38.77 | 287702 |
| 2026-06-30 | -17.74 | $38.77 | 279418 |
| 2026-06-29 | -15.19 | $38.94 | 496700 |
| 2026-06-26 | -9.47 | $39.32 | 2.1M |
| 2026-06-25 | -14.01 | $39.01 | 343000 |
| 2026-06-24 | -2.95 | $39.54 | 508400 |
| 2026-06-23 | -15.38 | $37.92 | 327120 |
| 2026-06-22 | -19.23 | $37.71 | 287338 |
| 2026-06-18 | -17.95 | $37.78 | 639000 |
| 2026-06-17 | -33.15 | $36.95 | 468715 |
| 2026-06-16 | -18.32 | $37.76 | 354700 |
| 2026-06-15 | -4.33 | $37.94 | 365334 |
| 2026-06-12 | -7.84 | $37.77 | 320600 |
| 2026-06-11 | -3.44 | $37.23 | 521800 |
| 2026-06-10 | -8.66 | $36.78 | 329808 |
| 2026-06-09 | -4.20 | $36.49 | 244200 |
| 2026-06-08 | -22.71 | $35.24 | 239837 |
| 2026-06-05 | -19.92 | $35.31 | 272008 |
| 2026-06-04 | -65.53 | $34.82 | 381700 |
| 2026-06-03 | -83.17 | $33.41 | 285437 |
| 2026-06-02 | -69.09 | $33.91 | 309415 |
| 2026-06-01 | -61.36 | $34.09 | 310900 |
| 2026-05-29 | -60.68 | $34.13 | 329100 |
| 2026-05-28 | -47.97 | $34.88 | 302135 |
| 2026-05-27 | -51.86 | $34.65 | 245300 |
| 2026-05-26 | -52.20 | $34.63 | 269138 |
| 2026-05-22 | -53.22 | $34.57 | 313800 |
| 2026-05-21 | -53.22 | $34.57 | 258400 |
| 2026-05-20 | -57.29 | $34.33 | 306900 |
| 2026-05-19 | -54.07 | $34.52 | 285625 |
| 2026-05-18 | -52.54 | $34.61 | 313904 |
| 2026-05-15 | -69.15 | $33.63 | 349200 |
| 2026-05-14 | -62.88 | $34.00 | 266252 |
| 2026-05-13 | -56.78 | $34.36 | 213900 |
| 2026-05-12 | -56.10 | $34.40 | 321931 |
| 2026-05-11 | -59.15 | $34.22 | 384200 |
| 2026-05-08 | -58.81 | $34.24 | 323700 |
| 2026-05-07 | -50.34 | $34.74 | 819732 |
| 2026-05-06 | -51.32 | $33.66 | 377105 |
| 2026-05-05 | -76.32 | $32.71 | 298100 |
| 2026-05-04 | -87.89 | $32.27 | 322000 |
| 2026-05-01 | -47.65 | $33.48 | 295400 |
| 2026-04-30 | -42.53 | $33.56 | 255813 |
| 2026-04-29 | -37.55 | $33.80 | 337000 |
| 2026-04-28 | -34.65 | $33.94 | 213141 |
| 2026-04-27 | -28.42 | $34.24 | 209900 |
| 2026-04-24 | -17.84 | $34.75 | 168909 |
| 2026-04-23 | -29.05 | $34.21 | 239043 |
| 2026-04-22 | -36.72 | $33.84 | 246300 |
| 2026-04-21 | -23.86 | $34.46 | 238200 |
| 2026-04-20 | -14.73 | $34.90 | 213508 |
| 2026-04-17 | -15.98 | $34.84 | 465502 |
| 2026-04-16 | -3.04 | $33.98 | 291400 |
| 2026-04-15 | -10.80 | $33.68 | 188300 |
| 2026-04-14 | -14.51 | $33.56 | 300921 |
| 2026-04-13 | -1.67 | $33.74 | 196614 |
| 2026-04-10 | -14.80 | $33.15 | 169686 |
| 2026-04-09 | -16.61 | $33.10 | 296700 |
| 2026-04-08 | -32.85 | $32.65 | 328844 |
| 2026-04-07 | -38.24 | $32.26 | 212600 |
| 2026-04-06 | -42.44 | $32.16 | 194000 |
| 2026-04-02 | -68.49 | $31.54 | 270825 |
| 2026-04-01 | -54.08 | $32.11 | 354200 |
| 2026-03-31 | -48.70 | $32.42 | 336300 |
| 2026-03-30 | -38.29 | $32.70 | 428936 |
| 2026-03-27 | -56.97 | $32.49 | 209100 |
| 2026-03-26 | -54.04 | $32.86 | 261300 |
| 2026-03-25 | -56.32 | $32.87 | 322528 |
| 2026-03-24 | -62.53 | $32.61 | 480227 |
| 2026-03-23 | -70.31 | $32.29 | 469100 |
| 2026-03-20 | -97.31 | $31.16 | 1.1M |
| 2026-03-19 | -82.74 | $31.81 | 345823 |
| 2026-03-18 | -90.58 | $31.46 | 374000 |
| 2026-03-17 | -88.47 | $31.74 | 487479 |
| 2026-03-16 | -71.53 | $32.46 | 298001 |
| 2026-03-13 | -79.06 | $32.14 | 285000 |
| 2026-03-12 | -86.35 | $31.83 | 195300 |
| 2026-03-11 | -79.29 | $32.13 | 174461 |
| 2026-03-10 | -80.24 | $32.09 | 171400 |
| 2026-03-09 | -75.76 | $32.28 | 222666 |
| 2026-03-06 | -81.89 | $32.56 | 235600 |
| 2026-03-05 | -37.65 | $32.91 | 202836 |
| 2026-03-04 | -26.89 | $33.65 | 181000 |
| 2026-03-03 | -29.80 | $33.45 | 227700 |
| 2026-03-02 | -20.49 | $34.09 | 271800 |
| 2026-02-27 | -13.95 | $34.54 | 252600 |
| 2026-02-26 | -12.65 | $34.63 | 218300 |
| 2026-02-25 | -7.41 | $34.99 | 185800 |
| 2026-02-24 | -7.27 | $35.00 | 166900 |
| 2026-02-23 | -10.17 | $34.80 | 277000 |
| 2026-02-20 | -3.08 | $35.23 | 302207 |
| 2026-02-19 | -12.17 | $34.61 | 268331 |
| 2026-02-18 | -14.08 | $34.48 | 298837 |
| 2026-02-17 | -13.23 | $34.26 | 336500 |
| 2026-02-13 | -8.72 | $33.98 | 217538 |
| 2026-02-12 | -16.78 | $33.49 | 219000 |
| 2026-02-11 | -16.78 | $33.49 | 318100 |
| 2026-02-10 | -12.66 | $33.74 | 227729 |
| 2026-02-09 | -17.43 | $33.45 | 265500 |
| 2026-02-06 | -7.07 | $34.08 | 501231 |
| 2026-02-05 | -10.23 | $33.17 | 629400 |
| 2026-02-04 | -13.33 | $31.81 | 247949 |
| 2026-02-03 | -21.85 | $31.22 | 263000 |
| 2026-02-02 | -19.33 | $31.31 | 353200 |
| 2026-01-30 | -5.08 | $30.67 | 468749 |
| 2026-01-29 | -8.15 | $30.12 | 434900 |
| 2026-01-28 | -64.67 | $29.08 | 246336 |
| 2026-01-27 | -60.33 | $29.16 | 204231 |
| 2026-01-26 | -51.09 | $29.33 | 188731 |
| 2026-01-23 | -56.52 | $29.23 | 175406 |
| 2026-01-22 | -41.30 | $29.51 | 201500 |
| 2026-01-21 | -49.46 | $29.36 | 188400 |
| 2026-01-20 | -75.54 | $28.88 | 266800 |
| 2026-01-16 | -65.45 | $29.28 | 498412 |
| 2026-01-15 | -36.50 | $30.14 | 148500 |
| 2026-01-14 | -44.87 | $29.92 | 294796 |
| 2026-01-13 | -58.17 | $29.57 | 151644 |
| 2026-01-12 | -60.84 | $29.50 | 206800 |
| 2026-01-09 | -58.56 | $29.68 | 162400 |
| 2026-01-08 | -66.78 | $29.44 | 229200 |
| 2026-01-07 | -90.41 | $28.75 | 257106 |
| 2026-01-06 | -79.85 | $29.29 | 214500 |
| 2026-01-05 | -85.93 | $29.13 | 251019 |
| 2026-01-02 | -96.05 | $28.96 | 210049 |
| 2025-12-31 | -86.96 | $29.19 | 155200 |
| 2025-12-30 | -82.61 | $29.30 | 189700 |
| 2025-12-29 | -78.66 | $29.40 | 199207 |
| 2025-12-26 | -70.75 | $29.60 | 137100 |
| 2025-12-24 | -73.85 | $29.54 | 103938 |
| 2025-12-23 | -90.71 | $29.20 | 226900 |
| 2025-12-22 | -81.28 | $29.22 | 225817 |
| 2025-12-19 | -74.41 | $29.06 | 763400 |
| 2025-12-18 | -57.93 | $29.56 | 318620 |
| 2025-12-17 | -38.36 | $30.56 | 272051 |
| 2025-12-16 | -40.12 | $30.47 | 286231 |
| 2025-12-15 | -37.96 | $30.58 | 222526 |
| 2025-12-12 | -40.70 | $30.44 | 273912 |
| 2025-12-11 | -37.96 | $30.58 | 348200 |
| 2025-12-10 | -34.25 | $30.77 | 332001 |
| 2025-12-09 | -51.66 | $29.88 | 229400 |
| 2025-12-08 | -52.45 | $29.84 | 328203 |
| 2025-12-05 | -40.70 | $30.44 | 242500 |
| 2025-12-04 | -41.88 | $30.38 | 239500 |
| 2025-12-03 | -34.64 | $30.75 | 234400 |
| 2025-12-02 | -39.53 | $30.50 | 311600 |
| 2025-12-01 | -39.38 | $30.50 | 299621 |
| 2025-11-28 | -30.80 | $30.94 | 263600 |
| 2025-11-26 | -30.02 | $30.98 | 870700 |
| 2025-11-25 | -30.99 | $30.93 | 794100 |
| 2025-11-24 | -45.21 | $28.59 | 563844 |
| 2025-11-21 | -15.53 | $29.24 | 538200 |
| 2025-11-20 | -82.19 | $27.78 | 522700 |
| 2025-11-19 | -93.61 | $27.53 | 350000 |
| 2025-11-18 | -73.06 | $27.98 | 508900 |
| 2025-11-17 | -68.04 | $28.09 | 356347 |
| 2025-11-14 | -45.21 | $28.59 | 409437 |
| 2025-11-13 | -27.03 | $28.88 | 324440 |
| 2025-11-12 | -30.19 | $28.65 | 364108 |
| 2025-11-11 | -33.12 | $28.56 | 291907 |
| 2025-11-10 | -27.15 | $28.60 | 331600 |
| 2025-11-07 | -32.96 | $28.39 | 372234 |
| 2025-11-06 | -38.50 | $28.19 | 377600 |
| 2025-11-05 | -32.41 | $28.41 | 395600 |
| 2025-11-04 | -48.48 | $27.83 | 271800 |
| 2025-11-03 | -41.27 | $28.09 | 400900 |
| 2025-10-31 | -49.03 | $27.81 | 378400 |
| 2025-10-30 | -38.99 | $28.27 | 564541 |
| 2025-10-29 | -41.64 | $28.17 | 588400 |
| 2025-10-28 | -11.41 | $29.31 | 491927 |
| 2025-10-27 | -13.53 | $29.23 | 409000 |
| 2025-10-24 | -25.49 | $29.01 | 306326 |
| 2025-10-23 | -35.78 | $28.68 | 355500 |
| 2025-10-22 | -47.79 | $28.33 | 309164 |
| 2025-10-21 | -57.32 | $27.98 | 371838 |
| 2025-10-20 | -61.70 | $27.82 | 213300 |
| 2025-10-17 | -69.44 | $27.66 | 257900 |
| 2025-10-16 | -83.74 | $27.04 | 297400 |
| 2025-10-15 | -88.94 | $26.72 | 273729 |
| 2025-10-14 | -89.89 | $26.69 | 322930 |
| 2025-10-13 | -98.98 | $26.27 | 350625 |
| 2025-10-10 | -99.37 | $26.76 | 280257 |
| 2025-10-09 | -96.62 | $27.37 | 324813 |
| 2025-10-08 | -97.15 | $27.55 | 361500 |
| 2025-10-07 | -96.47 | $28.04 | 257319 |
| 2025-10-06 | -99.14 | $28.26 | 298174 |
| 2025-10-03 | -94.63 | $29.06 | 325019 |
| 2025-10-02 | -94.76 | $29.09 | 273300 |
| 2025-10-01 | -97.14 | $29.10 | 360800 |
| 2025-09-30 | -92.40 | $29.53 | 254805 |
| 2025-09-29 | -97.43 | $29.58 | 331025 |
| 2025-09-26 | -97.01 | $30.01 | 248601 |
| 2025-09-25 | -96.36 | $30.11 | 330511 |
| 2025-09-24 | -94.09 | $30.42 | 439002 |
| 2025-09-23 | -94.73 | $30.39 | 354200 |
| 2025-09-22 | -98.62 | $30.58 | 338000 |
| 2025-09-19 | -98.37 | $31.26 | 979123 |
| 2025-09-18 | -74.20 | $32.55 | 327245 |
| 2025-09-17 | -84.88 | $32.13 | 348701 |
| 2025-09-16 | -81.79 | $32.23 | 255800 |
| 2025-09-15 | -83.64 | $32.17 | 366300 |
| 2025-09-12 | -78.09 | $32.35 | 205700 |
| 2025-09-11 | -50.62 | $33.24 | 310500 |
| 2025-09-10 | -61.42 | $32.89 | 258139 |
| 2025-09-09 | -19.54 | $34.03 | 322325 |
| 2025-09-08 | -19.70 | $33.96 | 290900 |
| 2025-09-05 | -15.63 | $34.15 | 335808 |
| 2025-09-04 | -31.63 | $34.10 | 396800 |
| 2025-09-03 | -42.05 | $33.60 | 553927 |
| 2025-09-02 | -43.42 | $33.52 | 355200 |
| 2025-08-29 | -51.79 | $33.03 | 525120 |
| 2025-08-28 | -59.15 | $32.60 | 400200 |
| 2025-08-27 | -58.12 | $32.66 | 185400 |
| 2025-08-26 | -62.39 | $32.41 | 251311 |
| 2025-08-25 | -58.29 | $32.70 | 398043 |
| 2025-08-22 | -53.43 | $33.20 | 518623 |
| 2025-08-21 | -69.51 | $32.21 | 252600 |
| 2025-08-20 | -77.45 | $31.82 | 376528 |
| 2025-08-19 | -69.75 | $32.37 | 204727 |
| 2025-08-18 | -73.67 | $32.09 | 307826 |
| 2025-08-15 | -68.21 | $32.48 | 563147 |
| 2025-08-14 | -63.87 | $32.79 | 527834 |
| 2025-08-13 | -54.76 | $33.44 | 637200 |
| 2025-08-12 | -76.75 | $31.87 | 461626 |
| 2025-08-11 | -96.64 | $30.45 | 454865 |
| 2025-08-08 | -94.72 | $30.71 | 521532 |
| 2025-08-07 | -95.41 | $31.74 | 777322 |
| 2025-08-06 | -29.11 | $35.74 | 439600 |
| 2025-08-05 | -26.24 | $35.87 | 284400 |
| 2025-08-04 | -25.61 | $35.77 | 483408 |
| 2025-08-01 | -34.20 | $35.24 | 273000 |
| 2025-07-31 | -29.66 | $35.52 | 283900 |
| 2025-07-30 | -27.88 | $35.63 | 257900 |
| 2025-07-29 | -25.20 | $35.76 | 271100 |
| 2025-07-28 | -26.15 | $35.70 | 267027 |
| 2025-07-25 | -11.70 | $36.58 | 234938 |
| 2025-07-24 | -10.89 | $36.63 | 256720 |
| 2025-07-23 | -0.30 | $37.27 | 286200 |
| 2025-07-22 | -3.12 | $36.89 | 346803 |
| 2025-07-21 | -16.03 | $36.00 | 312700 |
| 2025-07-18 | -15.36 | $36.01 | 487023 |
| 2025-07-17 | -1.62 | $36.71 | 414200 |
| 2025-07-16 | -13.71 | $35.78 | 524113 |
| 2025-07-15 | -15.50 | $35.66 | 743600 |
| 2025-07-14 | -0.46 | $36.52 | 672430 |
| 2025-07-11 | -3.03 | $35.75 | 654731 |
| 2025-07-10 | -16.79 | $32.32 | 303815 |
| 2025-07-09 | -21.56 | $32.10 | 362244 |
| 2025-07-08 | -25.65 | $31.99 | 425505 |
| 2025-07-07 | -42.01 | $31.55 | 673727 |
| 2025-07-03 | -9.29 | $32.43 | 277100 |
| 2025-07-02 | -9.77 | $32.39 | 439018 |
| 2025-07-01 | -20.68 | $32.10 | 605200 |
| 2025-06-30 | -47.15 | $31.29 | 658000 |
| 2025-06-27 | -39.02 | $31.49 | 1.4M |
| 2025-06-26 | -57.32 | $31.04 | 271900 |
| 2025-06-25 | -61.42 | $30.97 | 682627 |
| 2025-06-24 | -44.88 | $31.39 | 539714 |
| 2025-06-23 | -53.94 | $31.16 | 511726 |
| 2025-06-20 | -82.28 | $30.44 | 720470 |
| 2025-06-18 | -86.49 | $30.34 | 455139 |
| 2025-06-17 | -92.66 | $30.18 | 498400 |
| 2025-06-16 | -82.95 | $30.44 | 379400 |
| 2025-06-13 | -93.63 | $30.23 | 236702 |
| 2025-06-12 | -57.64 | $31.41 | 311902 |
| 2025-06-11 | -58.62 | $31.39 | 215700 |
| 2025-06-10 | -26.11 | $32.05 | 369700 |
| 2025-06-09 | -36.45 | $31.84 | 248400 |
| 2025-06-06 | -38.75 | $31.53 | 477831 |
| 2025-06-05 | -33.84 | $31.02 | 376818 |
| 2025-06-04 | -32.54 | $31.08 | 233402 |
| 2025-06-03 | -23.64 | $31.49 | 295300 |
| 2025-06-02 | -26.25 | $31.37 | 270945 |
| 2025-05-30 | -13.23 | $31.97 | 305645 |
| 2025-05-29 | -12.36 | $32.01 | 186800 |
| 2025-05-28 | -11.93 | $32.03 | 196440 |
| 2025-05-27 | -4.34 | $32.38 | 210338 |
| 2025-05-23 | -23.21 | $31.51 | 327101 |
| 2025-05-22 | -15.18 | $31.88 | 375400 |
| 2025-05-21 | -9.76 | $32.13 | 342900 |
| 2025-05-20 | -1.75 | $32.47 | 281400 |
| 2025-05-19 | -0.48 | $32.14 | 248900 |
| 2025-05-16 | -2.86 | $32.04 | 320703 |
| 2025-05-15 | -16.23 | $31.48 | 270200 |
| 2025-05-14 | -32.71 | $30.87 | 326000 |
| 2025-05-13 | -13.24 | $32.10 | 302500 |
| 2025-05-12 | -20.17 | $31.77 | 397437 |
| 2025-05-09 | -46.43 | $30.52 | 351900 |
| 2025-05-08 | -51.05 | $30.30 | 501936 |
| 2025-05-07 | -58.06 | $30.21 | 251800 |
| 2025-05-06 | -55.30 | $30.33 | 508400 |
| 2025-05-05 | -39.86 | $31.00 | 406027 |
| 2025-05-02 | -56.68 | $30.27 | 340705 |
| 2025-05-01 | -68.04 | $29.79 | 382200 |
| 2025-04-30 | -73.95 | $29.57 | 420900 |
| 2025-04-29 | -76.01 | $30.48 | 251600 |
| 2025-04-28 | -78.82 | $30.39 | 342000 |
| 2025-04-25 | -82.55 | $30.27 | 193400 |
| 2025-04-24 | -66.98 | $30.77 | 159719 |
| 2025-04-23 | -56.39 | $31.11 | 256842 |
| 2025-04-22 | -61.06 | $30.96 | 264831 |
| 2025-04-21 | -81.31 | $30.31 | 272700 |
| 2025-04-17 | -66.36 | $30.79 | 287806 |
| 2025-04-16 | -63.24 | $30.89 | 390500 |
| 2025-04-15 | -20.56 | $32.26 | 437717 |
| 2025-04-14 | -18.69 | $32.32 | 463135 |
| 2025-04-11 | -37.38 | $31.72 | 272600 |
| 2025-04-10 | -48.91 | $31.35 | 414100 |
| 2025-04-09 | -40.19 | $31.63 | 541529 |
| 2025-04-08 | -84.11 | $30.22 | 426718 |
| 2025-04-07 | -61.06 | $30.96 | 544924 |
| 2025-04-04 | -56.58 | $31.46 | 383584 |
| 2025-04-03 | -44.98 | $31.84 | 305400 |
| 2025-04-02 | -11.97 | $32.86 | 226400 |
| 2025-04-01 | -26.54 | $32.41 | 235586 |
| 2025-03-31 | -16.18 | $32.73 | 265034 |
| 2025-03-28 | -35.92 | $32.12 | 357837 |
| 2025-03-27 | -42.39 | $31.92 | 250000 |
| 2025-03-26 | -55.66 | $31.51 | 239800 |
| 2025-03-25 | -75.40 | $30.90 | 314929 |
| 2025-03-24 | -52.75 | $31.60 | 554700 |
| 2025-03-21 | -89.64 | $30.46 | 1.7M |
| 2025-03-20 | -30.80 | $32.42 | 422211 |
| 2025-03-19 | -33.08 | $32.36 | 413300 |
| 2025-03-18 | -55.51 | $31.77 | 299932 |
| 2025-03-17 | -32.63 | $32.52 | 289300 |
| 2025-03-14 | -50.85 | $32.34 | 294141 |
| 2025-03-13 | -62.43 | $31.93 | 327344 |
| 2025-03-12 | -61.86 | $31.95 | 371508 |
| 2025-03-11 | -45.48 | $32.53 | 319214 |
| 2025-03-10 | -45.76 | $32.52 | 383500 |
| 2025-03-07 | -42.34 | $32.67 | 325000 |
| 2025-03-06 | -59.12 | $32.46 | 275640 |
| 2025-03-05 | -76.70 | $31.66 | 393200 |
| 2025-03-04 | -91.43 | $30.99 | 259200 |
| 2025-03-03 | -90.52 | $30.95 | 382900 |
| 2025-02-28 | -79.09 | $31.48 | 526624 |
| 2025-02-27 | -95.47 | $30.72 | 354634 |
| 2025-02-26 | -79.96 | $31.44 | 470200 |
| 2025-02-25 | -82.54 | $31.32 | 693800 |
| 2025-02-24 | -57.54 | $32.48 | 337600 |
| 2025-02-21 | -66.81 | $32.05 | 272827 |
| 2025-02-20 | -67.02 | $32.02 | 200000 |
| 2025-02-19 | -60.17 | $32.34 | 214915 |
| 2025-02-18 | -49.46 | $32.84 | 187600 |
| 2025-02-14 | -40.69 | $33.25 | 296100 |
| 2025-02-13 | -33.61 | $33.51 | 204331 |
| 2025-02-12 | -46.11 | $32.90 | 229000 |
| 2025-02-11 | -30.83 | $33.63 | 202800 |
| 2025-02-10 | -41.07 | $32.85 | 267200 |
| 2025-02-07 | -40.11 | $32.86 | 467800 |
| 2025-02-06 | -16.81 | $34.19 | 697600 |
| 2025-02-05 | -14.77 | $31.69 | 361900 |
| 2025-02-04 | -43.53 | $31.36 | 278400 |
| 2025-02-03 | -51.76 | $31.08 | 213535 |
| 2025-01-31 | -54.78 | $31.19 | 222000 |
| 2025-01-30 | -50.98 | $31.44 | 128300 |
| 2025-01-29 | -54.90 | $31.28 | 170900 |
| 2025-01-28 | -56.80 | $31.25 | 180000 |
| 2025-01-27 | -54.50 | $31.41 | 217800 |
| 2025-01-24 | -66.52 | $30.96 | 144200 |
| 2025-01-23 | -63.66 | $31.21 | 178500 |
| 2025-01-22 | -76.74 | $30.74 | 230900 |
| 2025-01-21 | -67.85 | $31.43 | 209746 |
| 2025-01-17 | -82.78 | $30.69 | 160200 |
| 2025-01-16 | -82.47 | $30.82 | 213000 |
| 2025-01-15 | -86.66 | $30.49 | 206116 |
| 2025-01-14 | -87.55 | $30.42 | 375200 |
| 2025-01-13 | -82.72 | $30.80 | 315700 |
| 2025-01-10 | -94.66 | $29.86 | 266501 |
| 2025-01-08 | -88.01 | $30.63 | 337200 |
| 2025-01-07 | -98.00 | $30.45 | 463038 |
| 2025-01-06 | -98.52 | $31.97 | 199200 |
| 2025-01-03 | -90.40 | $32.51 | 207500 |
| 2025-01-02 | -95.26 | $32.49 | 196724 |
| 2024-12-31 | -84.19 | $33.05 | 169200 |
| 2024-12-30 | -87.15 | $32.90 | 147942 |
| 2024-12-27 | -86.42 | $33.30 | 250700 |
| 2024-12-26 | -89.16 | $33.36 | 160400 |
| 2024-12-24 | -73.06 | $33.54 | 102300 |
| 2024-12-23 | -76.94 | $33.34 | 248300 |
| 2024-12-20 | -67.64 | $33.82 | 1.5M |
| 2024-12-19 | -60.27 | $34.20 | 330012 |
| 2024-12-18 | -36.70 | $35.06 | 509953 |
| 2024-12-17 | -9.16 | $36.73 | 560200 |
| 2024-12-16 | -21.79 | $34.64 | 354800 |
| 2024-12-13 | -20.09 | $34.72 | 197200 |
| 2024-12-12 | -35.68 | $33.99 | 242619 |
| 2024-12-11 | -24.36 | $34.52 | 355740 |
| 2024-12-10 | -14.96 | $34.96 | 367600 |
| 2024-12-09 | -14.96 | $34.96 | 486400 |
| 2024-12-06 | -24.24 | $34.20 | 206600 |
| 2024-12-05 | -10.24 | $34.66 | 248813 |
| 2024-12-04 | -7.56 | $34.77 | 191341 |
| 2024-12-03 | -15.01 | $34.28 | 219100 |
| 2024-12-02 | -5.95 | $34.74 | 291645 |
| 2024-11-29 | -20.87 | $33.79 | 217700 |
| 2024-11-27 | -15.20 | $34.13 | 261134 |
| 2024-11-26 | -21.12 | $33.76 | 476938 |
| 2024-11-25 | -17.48 | $33.22 | 290400 |
| 2024-11-22 | -7.84 | $33.18 | 307304 |
| 2024-11-21 | -10.57 | $32.89 | 250200 |
| 2024-11-20 | -28.60 | $32.04 | 194800 |
| 2024-11-19 | -39.96 | $31.44 | 253101 |
| 2024-11-18 | -33.33 | $31.76 | 251300 |
| 2024-11-15 | -36.02 | $31.63 | 222744 |
| 2024-11-14 | -37.89 | $31.54 | 211900 |
| 2024-11-13 | -36.23 | $31.62 | 251933 |
| 2024-11-12 | -23.81 | $32.22 | 248100 |
| 2024-11-11 | -15.53 | $32.62 | 204400 |
| 2024-11-08 | -33.54 | $31.75 | 316442 |
| 2024-11-07 | -36.49 | $31.60 | 335400 |
| 2024-11-06 | -24.03 | $32.07 | 545648 |
| 2024-11-05 | -2.20 | $31.07 | 303300 |
| 2024-11-04 | -29.39 | $30.03 | 256300 |
| 2024-11-01 | -40.00 | $29.68 | 359800 |
| 2024-10-31 | -56.36 | $29.14 | 440535 |
| 2024-10-30 | -51.21 | $29.31 | 351641 |
| 2024-10-29 | -37.58 | $29.76 | 184700 |
| 2024-10-28 | -50.27 | $29.51 | 170000 |
| 2024-10-25 | -69.38 | $28.98 | 158800 |
| 2024-10-24 | -72.43 | $29.04 | 233300 |
| 2024-10-23 | -75.31 | $28.90 | 208131 |
| 2024-10-22 | -77.16 | $28.81 | 206100 |
| 2024-10-21 | -74.05 | $29.06 | 339933 |
| 2024-10-18 | -55.67 | $30.20 | 224300 |
| 2024-10-17 | -53.72 | $30.31 | 239237 |
| 2024-10-16 | -50.33 | $30.75 | 358000 |
| 2024-10-15 | -63.47 | $29.95 | 383400 |
| 2024-10-14 | -61.85 | $30.05 | 272449 |
| 2024-10-11 | -71.92 | $29.43 | 277500 |
| 2024-10-10 | -86.04 | $28.56 | 372000 |
| 2024-10-09 | -86.36 | $28.54 | 449227 |
| 2024-10-08 | -84.09 | $28.68 | 458225 |
| 2024-10-07 | -98.96 | $28.13 | 272937 |
| 2024-10-04 | -98.56 | $29.06 | 240310 |
| 2024-10-03 | -99.15 | $29.22 | 207035 |
| 2024-10-02 | -99.76 | $30.04 | 277000 |
| 2024-10-01 | -94.27 | $30.88 | 456400 |
| 2024-09-30 | -87.08 | $31.40 | 546030 |
| 2024-09-27 | -77.93 | $31.77 | 245248 |
| 2024-09-26 | -74.20 | $31.91 | 211100 |
| 2024-09-25 | -79.26 | $31.72 | 288014 |
| 2024-09-24 | -67.02 | $32.18 | 249736 |
| 2024-09-23 | -60.00 | $32.68 | 333335 |
| 2024-09-20 | -56.55 | $32.83 | 1.5M |
| 2024-09-19 | -48.97 | $33.16 | 369210 |
| 2024-09-18 | -51.49 | $33.05 | 579300 |
| 2024-09-17 | -60.92 | $32.64 | 416000 |
| 2024-09-16 | -50.57 | $33.09 | 416931 |
| 2024-09-13 | -51.03 | $33.07 | 327727 |
| 2024-09-12 | -69.66 | $32.26 | 362300 |
| 2024-09-11 | -76.78 | $31.95 | 254438 |
| 2024-09-10 | -73.33 | $32.10 | 189512 |
| 2024-09-09 | -59.54 | $32.70 | 397200 |
| 2024-09-06 | -45.52 | $33.31 | 205947 |
| 2024-09-05 | -35.42 | $33.48 | 156449 |
| 2024-09-04 | -31.12 | $33.70 | 253800 |
| 2024-09-03 | -26.42 | $33.94 | 208644 |
| 2024-08-30 | -21.33 | $34.20 | 253000 |
| 2024-08-29 | -21.33 | $34.20 | 118300 |
| 2024-08-28 | -24.85 | $34.02 | 149604 |
| 2024-08-27 | -18.20 | $34.36 | 319800 |
| 2024-08-26 | -11.55 | $34.70 | 325800 |
| 2024-08-23 | -17.07 | $34.26 | 175754 |
| 2024-08-22 | -33.94 | $33.43 | 257614 |
| 2024-08-21 | -27.24 | $33.76 | 138052 |
| 2024-08-20 | -32.72 | $33.49 | 168900 |
| 2024-08-19 | -21.14 | $34.06 | 276936 |
| 2024-08-16 | -31.71 | $33.54 | 208118 |
| 2024-08-15 | -23.17 | $33.96 | 308826 |
| 2024-08-14 | -47.09 | $32.82 | 204311 |
| 2024-08-13 | -42.25 | $33.16 | 258244 |
| 2024-08-12 | -40.50 | $33.25 | 464700 |
| 2024-08-09 | -34.88 | $33.54 | 558100 |
| 2024-08-08 | -14.73 | $34.58 | 524400 |
| 2024-08-07 | -76.08 | $32.70 | 312000 |
| 2024-08-06 | -55.23 | $33.07 | 365300 |
| 2024-08-05 | -72.02 | $32.38 | 416824 |
| 2024-08-02 | -40.39 | $33.68 | 200900 |
| 2024-08-01 | -29.44 | $34.13 | 287100 |
| 2024-07-31 | -23.84 | $34.36 | 262945 |
| 2024-07-30 | -24.82 | $34.32 | 349320 |
| 2024-07-29 | -35.04 | $33.90 | 252848 |
| 2024-07-26 | -31.63 | $34.04 | 285900 |
| 2024-07-25 | -44.53 | $33.51 | 251421 |
| 2024-07-24 | -50.85 | $33.25 | 238300 |
| 2024-07-23 | -54.01 | $33.12 | 265344 |
| 2024-07-22 | -35.52 | $33.88 | 177464 |
| 2024-07-19 | -40.88 | $33.66 | 202248 |
| 2024-07-18 | -34.06 | $33.94 | 223766 |
| 2024-07-17 | -9.49 | $34.95 | 246914 |
| 2024-07-16 | -2.59 | $34.24 | 460923 |
| 2024-07-15 | -51.18 | $32.68 | 652805 |
| 2024-07-12 | -48.56 | $32.84 | 332089 |
| 2024-07-11 | -66.30 | $32.78 | 305309 |
| 2024-07-10 | -80.43 | $32.13 | 217653 |
| 2024-07-09 | -95.41 | $31.57 | 310345 |
| 2024-07-08 | -95.25 | $32.25 | 282162 |
| 2024-07-05 | -96.33 | $32.20 | 246977 |
| 2024-07-03 | -83.37 | $33.05 | 109414 |
| 2024-07-02 | -79.31 | $33.23 | 201625 |
| 2024-07-01 | -80.94 | $33.38 | 270676 |
| 2024-06-28 | -87.30 | $33.03 | 742402 |
| 2024-06-27 | -95.17 | $32.64 | 226335 |
| 2024-06-26 | -90.85 | $32.92 | 238930 |
| 2024-06-25 | -84.95 | $33.48 | 250202 |
| 2024-06-24 | -86.91 | $33.33 | 361253 |
| 2024-06-21 | -82.85 | $33.64 | 827457 |
| 2024-06-20 | -91.06 | $33.02 | 300445 |
| 2024-06-18 | -89.58 | $33.17 | 301138 |
| 2024-06-17 | -93.92 | $32.82 | 240589 |
| 2024-06-14 | -98.99 | $32.57 | 334707 |
| 2024-06-13 | -96.89 | $33.90 | 276977 |
| 2024-06-12 | -96.31 | $34.51 | 262363 |
| 2024-06-11 | -91.29 | $34.85 | 369136 |
| 2024-06-10 | -89.51 | $34.97 | 337698 |
| 2024-06-07 | -94.07 | $35.95 | 200801 |
| 2024-06-06 | -87.10 | $36.44 | 238510 |
| 2024-06-05 | -83.82 | $36.42 | 275044 |
| 2024-06-04 | -88.55 | $36.16 | 212085 |
| 2024-06-03 | -77.27 | $36.78 | 150813 |
| 2024-05-31 | -66.91 | $37.35 | 317401 |
| 2024-05-30 | -67.45 | $37.32 | 708316 |
| 2024-05-29 | -45.83 | $38.23 | 138537 |
| 2024-05-28 | -33.55 | $38.98 | 203479 |
| 2024-05-24 | -31.75 | $39.09 | 169276 |
| 2024-05-23 | -31.75 | $39.09 | 364697 |
| 2024-05-22 | -20.62 | $39.76 | 201193 |
| 2024-05-21 | -16.72 | $40.00 | 171139 |
| 2024-05-20 | -18.11 | $39.90 | 175919 |
| 2024-05-17 | -19.58 | $39.73 | 375664 |
| 2024-05-16 | -19.51 | $39.60 | 208865 |
| 2024-05-15 | -2.59 | $40.84 | 193181 |
| 2024-05-14 | -7.84 | $40.05 | 279883 |
| 2024-05-13 | -7.28 | $40.08 | 321895 |
| 2024-05-10 | -1.92 | $40.23 | 270900 |
| 2024-05-09 | -2.88 | $39.99 | 355319 |
| 2024-05-08 | -26.48 | $35.94 | 138008 |
| 2024-05-07 | -28.97 | $35.86 | 186021 |
| 2024-05-06 | -26.48 | $35.94 | 161638 |
| 2024-05-03 | -14.95 | $36.31 | 178022 |
| 2024-05-02 | -28.04 | $35.89 | 139843 |
| 2024-05-01 | -34.58 | $35.68 | 154606 |
| 2024-04-30 | -42.37 | $35.43 | 165970 |
| 2024-04-29 | -39.56 | $35.52 | 104771 |
| 2024-04-26 | -38.94 | $35.54 | 128084 |
| 2024-04-25 | -57.53 | $35.16 | 265424 |
| 2024-04-24 | -30.91 | $36.15 | 203758 |
| 2024-04-23 | -30.11 | $36.18 | 343338 |
| 2024-04-22 | -70.34 | $34.71 | 171358 |
| 2024-04-19 | -77.18 | $34.52 | 176432 |
| 2024-04-18 | -92.72 | $33.88 | 175984 |
| 2024-04-17 | -90.53 | $33.97 | 147925 |
| 2024-04-16 | -90.29 | $33.98 | 126719 |
| 2024-04-15 | -92.39 | $34.18 | 169352 |
| 2024-04-12 | -93.37 | $34.32 | 143305 |
| 2024-04-11 | -82.78 | $34.72 | 155203 |
| 2024-04-10 | -93.33 | $34.34 | 166686 |
| 2024-04-09 | -73.67 | $35.63 | 140403 |
| 2024-04-08 | -74.38 | $35.61 | 95325 |
| 2024-04-05 | -77.58 | $35.52 | 149537 |
| 2024-04-04 | -78.65 | $35.49 | 301564 |
| 2024-04-03 | -85.41 | $35.30 | 151398 |
| 2024-04-02 | -85.41 | $35.30 | 262038 |
| 2024-04-01 | -58.18 | $36.36 | 147220 |
| 2024-03-28 | -37.82 | $36.92 | 221716 |
| 2024-03-27 | -38.55 | $36.90 | 161098 |
| 2024-03-26 | -71.27 | $36.00 | 240507 |
| 2024-03-25 | -45.09 | $36.72 | 129321 |
| 2024-03-22 | -37.82 | $36.92 | 151304 |
| 2024-03-21 | -21.45 | $37.37 | 226343 |
| 2024-03-20 | -33.09 | $37.05 | 196832 |
| 2024-03-19 | -59.64 | $36.32 | 185308 |
| 2024-03-18 | -62.91 | $36.23 | 271619 |
| 2024-03-15 | -66.18 | $36.14 | 681948 |
| 2024-03-14 | -54.18 | $36.47 | 270335 |
| 2024-03-13 | -21.09 | $37.38 | 207661 |
| 2024-03-12 | -45.09 | $36.72 | 215051 |
| 2024-03-11 | -87.66 | $35.59 | 179592 |
| 2024-03-08 | -93.71 | $35.53 | 270512 |
| 2024-03-07 | -56.54 | $35.83 | 222969 |
| 2024-03-06 | -61.58 | $35.43 | 185269 |
| 2024-03-05 | -49.65 | $36.01 | 257959 |
| 2024-03-04 | -32.68 | $37.22 | 226770 |
| 2024-03-01 | -27.63 | $37.58 | 250153 |
| 2024-02-29 | -26.09 | $37.69 | 341930 |
| 2024-02-28 | -28.61 | $37.51 | 234942 |
| 2024-02-27 | -30.58 | $37.37 | 262404 |
| 2024-02-26 | -35.48 | $37.02 | 288618 |
| 2024-02-23 | -33.80 | $37.14 | 255682 |
| 2024-02-22 | -38.85 | $36.78 | 440631 |
| 2024-02-21 | -40.67 | $36.65 | 460696 |
| 2024-02-20 | -34.92 | $37.06 | 309623 |
| 2024-02-16 | -39.27 | $36.75 | 371959 |
| 2024-02-15 | -32.26 | $37.25 | 504015 |
| 2024-02-14 | -32.82 | $37.21 | 514680 |
| 2024-02-13 | -41.66 | $36.58 | 455812 |
| 2024-02-12 | -20.20 | $38.11 | 436200 |
| 2024-02-09 | -51.19 | $35.90 | 521439 |
| 2024-02-08 | -20.64 | $34.65 | 502737 |
| 2024-02-07 | -74.18 | $32.97 | 136593 |
| 2024-02-06 | -61.03 | $33.25 | 172098 |
| 2024-02-05 | -94.12 | $32.56 | 195635 |
| 2024-02-02 | -91.73 | $32.97 | 158755 |
| 2024-02-01 | -78.26 | $33.46 | 173553 |
| 2024-01-31 | -92.86 | $33.02 | 250881 |
| 2024-01-30 | -71.43 | $33.80 | 172552 |
| 2024-01-29 | -54.12 | $34.43 | 244311 |
| 2024-01-26 | -68.13 | $33.92 | 160461 |
| 2024-01-25 | -74.18 | $33.70 | 234576 |
| 2024-01-24 | -92.86 | $33.02 | 230626 |
| 2024-01-23 | -75.00 | $33.67 | 215196 |
| 2024-01-22 | -69.23 | $33.88 | 364740 |
| 2024-01-19 | -82.97 | $33.38 | 148252 |
| 2024-01-18 | -85.71 | $33.28 | 147357 |
| 2024-01-17 | -91.22 | $33.18 | 167991 |
| 2024-01-16 | -88.95 | $33.26 | 250386 |
| 2024-01-12 | -95.72 | $33.27 | 253913 |
| 2024-01-11 | -71.06 | $33.38 | 324055 |
| 2024-01-10 | -57.18 | $33.97 | 189930 |
| 2024-01-09 | -49.15 | $34.10 | 129605 |
| 2024-01-08 | -41.67 | $34.45 | 169196 |
| 2024-01-05 | -35.34 | $34.52 | 234168 |
| 2024-01-04 | -22.59 | $35.16 | 452712 |
| 2024-01-03 | -14.29 | $35.60 | 766388 |
| 2024-01-02 | -5.85 | $35.73 | 203691 |
| 2023-12-29 | -12.15 | $35.23 | 262008 |
| 2023-12-28 | -7.21 | $35.52 | 207491 |
| 2023-12-27 | -3.29 | $35.83 | 201475 |
| 2023-12-26 | -0.92 | $35.71 | 157575 |
| 2023-12-22 | -12.63 | $34.82 | 331512 |
| 2023-12-21 | -3.21 | $34.82 | 181027 |
| 2023-12-20 | -10.93 | $34.29 | 336190 |
| 2023-12-19 | -1.80 | $34.42 | 349292 |
| 2023-12-18 | -15.47 | $33.51 | 277496 |
| 2023-12-15 | -13.21 | $33.66 | 1.6M |
| 2023-12-14 | -8.41 | $33.98 | 399681 |
| 2023-12-13 | -1.38 | $33.58 | 380082 |
| 2023-12-12 | -8.74 | $32.79 | 247383 |
| 2023-12-11 | -11.52 | $32.64 | 221565 |
| 2023-12-08 | -23.79 | $31.98 | 183267 |
| 2023-12-07 | -19.89 | $32.19 | 186311 |
| 2023-12-06 | -35.69 | $31.34 | 163276 |
| 2023-12-05 | -39.03 | $31.16 | 250166 |
| 2023-12-04 | -40.71 | $31.07 | 314613 |
| 2023-12-01 | -61.52 | $29.95 | 241358 |
| 2023-11-30 | -78.81 | $29.02 | 227007 |
| 2023-11-29 | -90.89 | $28.37 | 237591 |
| 2023-11-28 | -78.81 | $29.02 | 191122 |
| 2023-11-27 | -82.71 | $28.81 | 176225 |
| 2023-11-24 | -81.23 | $28.89 | 83935 |
| 2023-11-22 | -84.76 | $28.70 | 160705 |
| 2023-11-21 | -85.50 | $28.66 | 538952 |
| 2023-11-20 | -45.91 | $32.08 | 140182 |
| 2023-11-17 | -42.02 | $32.18 | 237548 |
| 2023-11-16 | -27.24 | $32.56 | 137908 |
| 2023-11-15 | -12.45 | $32.94 | 121690 |
| 2023-11-14 | -4.33 | $32.90 | 176251 |
| 2023-11-13 | -69.26 | $31.40 | 181187 |
| 2023-11-10 | -71.00 | $31.36 | 388370 |
| 2023-11-09 | -61.90 | $31.57 | 148316 |
| 2023-11-08 | -33.77 | $32.22 | 90611 |
| 2023-11-07 | -8.73 | $32.78 | 111026 |
| 2023-11-06 | -5.24 | $32.86 | 192346 |
| 2023-11-03 | -19.65 | $32.53 | 210340 |
| 2023-11-02 | -38.86 | $32.09 | 204993 |
| 2023-11-01 | -62.88 | $31.54 | 167943 |
| 2023-10-31 | -53.71 | $31.75 | 178225 |
| 2023-10-30 | -64.63 | $31.50 | 209873 |
| 2023-10-27 | -94.32 | $30.82 | 141021 |
| 2023-10-26 | -66.82 | $31.57 | 109058 |
| 2023-10-25 | -64.98 | $31.66 | 146371 |
| 2023-10-24 | -72.33 | $31.66 | 187595 |
| 2023-10-23 | -67.33 | $31.81 | 172677 |
| 2023-10-20 | -65.33 | $31.87 | 210615 |
| 2023-10-19 | -62.86 | $32.26 | 174150 |
| 2023-10-18 | -55.58 | $32.54 | 116808 |
| 2023-10-17 | -52.73 | $32.65 | 214211 |
| 2023-10-16 | -64.68 | $32.19 | 143887 |
| 2023-10-13 | -78.70 | $31.65 | 117776 |
| 2023-10-12 | -87.01 | $31.33 | 264917 |
| 2023-10-11 | -87.77 | $31.38 | 126017 |
| 2023-10-10 | -79.70 | $31.54 | 130603 |
| 2023-10-09 | -78.99 | $31.56 | 103150 |
| 2023-10-06 | -77.22 | $31.63 | 166503 |
| 2023-10-05 | -81.52 | $31.46 | 226601 |
| 2023-10-04 | -72.41 | $31.82 | 209395 |
| 2023-10-03 | -78.23 | $31.59 | 143183 |
| 2023-10-02 | -75.44 | $31.70 | 208767 |
| 2023-09-29 | -66.08 | $32.07 | 177726 |
| 2023-09-28 | -52.66 | $32.60 | 271591 |
| 2023-09-27 | -45.57 | $32.88 | 145643 |
| 2023-09-26 | -55.95 | $32.47 | 223625 |
| 2023-09-25 | -33.92 | $33.34 | 196357 |
| 2023-09-22 | -22.28 | $33.80 | 231930 |
| 2023-09-21 | -12.03 | $34.02 | 306017 |
| 2023-09-20 | -7.76 | $33.94 | 184538 |
| 2023-09-19 | -9.73 | $33.79 | 231118 |
| 2023-09-18 | -11.50 | $33.73 | 213415 |
| 2023-09-15 | -10.24 | $33.71 | 1.4M |
| 2023-09-14 | -67.01 | $31.70 | 226736 |
| 2023-09-13 | -88.85 | $31.07 | 161362 |
| 2023-09-12 | -90.49 | $31.02 | 182515 |
| 2023-09-11 | -87.33 | $31.29 | 151995 |
| 2023-09-08 | -79.10 | $31.56 | 189120 |
| 2023-09-07 | -82.24 | $31.56 | 218063 |
| 2023-09-06 | -94.09 | $31.14 | 168638 |
| 2023-09-05 | -97.41 | $31.41 | 223170 |
| 2023-09-01 | -70.32 | $32.81 | 103703 |
| 2023-08-31 | -77.05 | $32.64 | 170527 |
| 2023-08-30 | -71.91 | $33.31 | 131187 |
| 2023-08-29 | -55.32 | $33.10 | 148068 |
| 2023-08-28 | -59.82 | $32.78 | 132438 |
| 2023-08-25 | -59.82 | $32.78 | 195300 |
| 2023-08-24 | -62.39 | $32.61 | 149892 |
| 2023-08-23 | -56.04 | $33.03 | 113906 |
| 2023-08-22 | -59.21 | $32.82 | 80360 |
| 2023-08-21 | -62.84 | $32.58 | 137623 |
| 2023-08-18 | -59.21 | $32.82 | 147025 |
| 2023-08-17 | -59.37 | $32.81 | 148516 |
| 2023-08-16 | -51.87 | $33.27 | 114228 |
| 2023-08-15 | -48.58 | $33.49 | 152235 |
| 2023-08-14 | -47.41 | $33.45 | 188615 |
| 2023-08-11 | -41.00 | $33.80 | 99838 |
| 2023-08-10 | -39.81 | $33.73 | 123551 |
| 2023-08-09 | -30.82 | $34.41 | 277138 |
| 2023-08-08 | -31.48 | $34.36 | 171061 |
| 2023-08-07 | -31.60 | $34.25 | 302298 |
| 2023-08-04 | -33.46 | $34.00 | 427228 |
| 2023-08-03 | -27.88 | $34.42 | 801226 |
| 2023-08-02 | -30.38 | $30.34 | 233551 |
| 2023-08-01 | -29.50 | $30.37 | 89187 |
| 2023-07-31 | -23.30 | $30.58 | 134396 |
| 2023-07-28 | -28.02 | $30.42 | 118721 |
| 2023-07-27 | -23.89 | $30.56 | 112296 |
| 2023-07-26 | -2.39 | $31.25 | 113575 |
| 2023-07-25 | -8.11 | $30.70 | 133365 |
| 2023-07-24 | -8.25 | $30.65 | 89336 |
| 2023-07-21 | -14.48 | $30.46 | 151716 |
| 2023-07-20 | -20.34 | $30.29 | 129612 |
| 2023-07-19 | -3.65 | $30.62 | 235048 |
| 2023-07-18 | -1.23 | $30.38 | 151117 |
| 2023-07-17 | -5.99 | $30.02 | 196825 |
| 2023-07-14 | -0.57 | $29.73 | 198967 |
| 2023-07-13 | -8.38 | $29.51 | 116342 |
| 2023-07-12 | -13.17 | $29.43 | 162337 |
| 2023-07-11 | -24.68 | $29.14 | 113800 |
| 2023-07-10 | -35.06 | $28.98 | 160775 |
| 2023-07-07 | -61.69 | $28.57 | 144021 |
| 2023-07-06 | -74.03 | $28.38 | 144730 |
| 2023-07-05 | -35.75 | $28.83 | 170507 |
| 2023-07-03 | -12.16 | $29.25 | 117175 |
| 2023-06-30 | -15.77 | $29.17 | 288408 |
| 2023-06-29 | -27.16 | $28.86 | 218631 |
| 2023-06-28 | -33.74 | $28.70 | 250125 |
| 2023-06-27 | -27.57 | $28.85 | 143140 |
| 2023-06-26 | -45.12 | $28.41 | 430365 |
| 2023-06-23 | -45.60 | $28.38 | 741620 |
| 2023-06-22 | -23.20 | $28.94 | 195958 |
| 2023-06-21 | -23.60 | $28.93 | 194050 |
| 2023-06-20 | -21.20 | $28.99 | 193635 |
| 2023-06-16 | -14.40 | $29.16 | 701905 |
| 2023-06-15 | -15.98 | $29.07 | 372722 |
| 2023-06-14 | -29.51 | $28.74 | 279405 |
| 2023-06-13 | -16.39 | $29.06 | 191080 |
| 2023-06-12 | -20.26 | $28.87 | 189681 |
| 2023-06-09 | -38.36 | $28.45 | 184780 |
| 2023-06-08 | -10.34 | $29.10 | 246353 |
| 2023-06-07 | -6.96 | $29.16 | 941823 |
| 2023-06-06 | -51.63 | $28.06 | 345292 |
| 2023-06-05 | -74.19 | $27.82 | 230948 |
| 2023-06-02 | -55.45 | $28.49 | 369205 |
| 2023-06-01 | -73.03 | $27.91 | 355313 |
| 2023-05-31 | -86.06 | $27.48 | 484075 |
| 2023-05-30 | -78.18 | $27.74 | 255657 |
| 2023-05-26 | -73.64 | $27.89 | 364725 |
| 2023-05-25 | -94.55 | $27.20 | 191028 |
| 2023-05-24 | -92.78 | $27.62 | 189878 |
| 2023-05-23 | -77.32 | $28.07 | 573373 |
| 2023-05-22 | -75.60 | $28.12 | 328887 |
| 2023-05-19 | -69.42 | $28.30 | 412643 |
| 2023-05-18 | -62.54 | $28.50 | 212885 |
| 2023-05-17 | -60.48 | $28.56 | 273265 |
| 2023-05-16 | -81.79 | $27.94 | 172051 |
| 2023-05-15 | -76.03 | $28.28 | 205516 |
| 2023-05-12 | -77.14 | $28.24 | 283588 |
| 2023-05-11 | -57.30 | $28.96 | 129558 |
| 2023-05-10 | -64.46 | $28.70 | 166657 |
| 2023-05-09 | -70.60 | $28.53 | 225812 |
| 2023-05-08 | -59.00 | $29.05 | 189966 |
| 2023-05-05 | -40.00 | $29.81 | 197236 |
| 2023-05-04 | -41.25 | $29.76 | 323817 |
| 2023-05-03 | -88.50 | $27.87 | 287228 |
| 2023-05-02 | -88.44 | $27.92 | 217690 |
| 2023-05-01 | -83.49 | $28.18 | 98661 |
| 2023-04-28 | -81.65 | $28.26 | 138711 |
| 2023-04-27 | -87.39 | $28.01 | 136767 |
| 2023-04-26 | -93.81 | $27.73 | 185531 |
| 2023-04-25 | -82.80 | $28.21 | 117285 |
| 2023-04-24 | -69.50 | $28.79 | 144325 |
| 2023-04-21 | -80.73 | $28.30 | 195876 |
| 2023-04-20 | -71.79 | $28.69 | 218988 |
| 2023-04-19 | -81.19 | $28.28 | 449178 |
| 2023-04-18 | -55.02 | $30.45 | 81556 |
| 2023-04-17 | -41.37 | $30.79 | 77035 |
| 2023-04-14 | -64.26 | $30.22 | 120432 |
| 2023-04-13 | -51.00 | $30.55 | 96170 |
| 2023-04-12 | -52.12 | $30.47 | 123882 |
| 2023-04-11 | -30.89 | $31.02 | 105982 |
| 2023-04-10 | -35.91 | $30.89 | 226397 |
| 2023-04-06 | -42.86 | $30.71 | 77705 |
| 2023-04-05 | -40.15 | $30.78 | 95252 |
| 2023-04-04 | -29.34 | $31.06 | 126588 |
| 2023-04-03 | -1.65 | $31.62 | 197728 |
| 2023-03-31 | -9.78 | $31.26 | 226582 |
| 2023-03-30 | -27.23 | $30.70 | 88773 |
| 2023-03-29 | -27.23 | $30.70 | 130296 |
| 2023-03-28 | -35.64 | $30.53 | 146801 |
| 2023-03-27 | -39.60 | $30.45 | 150467 |
| 2023-03-24 | -54.95 | $30.14 | 166866 |
| 2023-03-23 | -76.73 | $29.70 | 220842 |
| 2023-03-22 | -68.06 | $30.07 | 221335 |
| 2023-03-21 | -60.59 | $30.44 | 194535 |
| 2023-03-20 | -72.44 | $30.20 | 223518 |
| 2023-03-17 | -85.91 | $29.74 | 768558 |
| 2023-03-16 | -60.50 | $30.66 | 174730 |
| 2023-03-15 | -77.35 | $30.05 | 195476 |
| 2023-03-14 | -85.79 | $29.86 | 178068 |
| 2023-03-13 | -93.99 | $29.56 | 196597 |
| 2023-03-10 | -86.61 | $29.83 | 183923 |
| 2023-03-09 | -79.22 | $30.19 | 217290 |
| 2023-03-08 | -80.93 | $30.12 | 145056 |
| 2023-03-07 | -92.53 | $29.96 | 178357 |
| 2023-03-06 | -90.67 | $30.03 | 299395 |
| 2023-03-03 | -75.64 | $30.76 | 110975 |
| 2023-03-02 | -74.79 | $30.79 | 99617 |
| 2023-03-01 | -82.72 | $30.51 | 115122 |
| 2023-02-28 | -76.20 | $30.74 | 249266 |
| 2023-02-27 | -83.29 | $30.49 | 142542 |
| 2023-02-24 | -75.07 | $30.78 | 157898 |
| 2023-02-23 | -67.42 | $31.05 | 207516 |
| 2023-02-22 | -52.69 | $31.57 | 246212 |
| 2023-02-21 | -49.58 | $31.68 | 201720 |
| 2023-02-17 | -21.25 | $32.68 | 184106 |
| 2023-02-16 | -39.66 | $32.03 | 354878 |
| 2023-02-15 | -32.29 | $32.29 | 157546 |
| 2023-02-14 | -36.54 | $32.14 | 168005 |
| 2023-02-13 | -17.00 | $32.83 | 117090 |
| 2023-02-10 | -24.66 | $32.52 | 156580 |
| 2023-02-09 | -22.49 | $32.60 | 158673 |
| 2023-02-08 | -5.81 | $33.15 | 215432 |
| 2023-02-07 | -14.40 | $32.66 | 376037 |
| 2023-02-06 | -15.51 | $32.52 | 243430 |
| 2023-02-03 | -5.88 | $33.06 | 288523 |
| 2023-02-02 | -7.43 | $32.48 | 389988 |
| 2023-02-01 | -17.21 | $31.94 | 368616 |
| 2023-01-31 | -4.20 | $31.70 | 302065 |
| 2023-01-30 | -24.56 | $30.78 | 175638 |
| 2023-01-27 | -16.59 | $31.14 | 93785 |
| 2023-01-26 | -22.12 | $30.89 | 115922 |
| 2023-01-25 | -17.48 | $31.10 | 95881 |
| 2023-01-24 | -19.69 | $31.00 | 86716 |
| 2023-01-23 | -10.84 | $31.40 | 293781 |
| 2023-01-20 | -4.75 | $30.98 | 147223 |
| 2023-01-19 | -20.05 | $30.40 | 133276 |
| 2023-01-18 | -20.05 | $30.40 | 169688 |
| 2023-01-17 | -14.18 | $30.60 | 164191 |
| 2023-01-13 | -1.98 | $30.67 | 166670 |
| 2023-01-12 | -16.32 | $30.03 | 381452 |
| 2023-01-11 | -25.50 | $29.84 | 322403 |
| 2023-01-10 | -44.19 | $29.18 | 325343 |
| 2023-01-09 | -61.76 | $28.56 | 214396 |
| 2023-01-06 | -60.06 | $28.62 | 276573 |
| 2023-01-05 | -86.31 | $27.70 | 163778 |
| 2023-01-04 | -81.02 | $27.92 | 212315 |
| 2023-01-03 | -75.87 | $28.18 | 402702 |
| 2022-12-30 | -67.13 | $28.64 | 147221 |
| 2022-12-29 | -61.15 | $28.90 | 129333 |
| 2022-12-28 | -75.17 | $28.29 | 134975 |
| 2022-12-27 | -59.31 | $28.98 | 119498 |
| 2022-12-23 | -60.23 | $28.94 | 138133 |
| 2022-12-22 | -61.61 | $28.88 | 131876 |
| 2022-12-21 | -59.77 | $28.96 | 180252 |
| 2022-12-20 | -78.26 | $28.46 | 187561 |
| 2022-12-19 | -79.91 | $28.57 | 277938 |
| 2022-12-16 | -90.88 | $27.86 | 1.3M |
| 2022-12-15 | -99.38 | $27.98 | 236275 |
| 2022-12-14 | -96.83 | $28.84 | 221957 |
| 2022-12-13 | -97.47 | $29.33 | 185681 |
| 2022-12-12 | -85.41 | $29.95 | 182081 |
| 2022-12-09 | -88.30 | $29.81 | 146217 |
| 2022-12-08 | -86.35 | $29.91 | 171502 |
| 2022-12-07 | -97.11 | $29.64 | 171105 |
| 2022-12-06 | -79.96 | $30.47 | 150333 |
| 2022-12-05 | -68.80 | $31.01 | 215068 |
| 2022-12-02 | -57.64 | $31.55 | 155112 |
| 2022-12-01 | -76.86 | $30.62 | 145373 |
| 2022-11-30 | -63.64 | $31.26 | 184632 |
| 2022-11-29 | -74.38 | $30.74 | 172275 |
| 2022-11-28 | -77.69 | $30.58 | 187296 |
| 2022-11-25 | -80.79 | $30.43 | 102425 |
| 2022-11-23 | -81.20 | $30.41 | 363907 |
| 2022-11-22 | -77.96 | $30.59 | 575220 |
| 2022-11-21 | -17.03 | $33.55 | 155057 |
| 2022-11-18 | -16.36 | $33.45 | 241215 |
| 2022-11-17 | -9.68 | $33.37 | 153195 |
| 2022-11-16 | -11.55 | $33.25 | 156252 |
| 2022-11-15 | -5.86 | $33.58 | 153578 |
| 2022-11-14 | -16.67 | $32.42 | 156305 |
| 2022-11-11 | -14.34 | $32.54 | 143645 |
| 2022-11-10 | -15.52 | $32.42 | 267668 |
| 2022-11-09 | -30.74 | $31.38 | 139893 |
| 2022-11-08 | -20.87 | $31.99 | 153350 |
| 2022-11-07 | -9.22 | $32.71 | 196222 |
| 2022-11-04 | -6.55 | $31.95 | 173493 |
| 2022-11-03 | -20.62 | $31.22 | 186741 |
| 2022-11-02 | -19.65 | $31.27 | 237293 |
| 2022-11-01 | -7.26 | $31.57 | 175255 |
| 2022-10-31 | -12.66 | $31.31 | 219297 |
| 2022-10-28 | -7.47 | $31.56 | 201573 |
| 2022-10-27 | -13.44 | $30.75 | 142376 |
| 2022-10-26 | -12.41 | $30.62 | 134897 |
| 2022-10-25 | -8.49 | $30.40 | 161411 |
| 2022-10-24 | -6.07 | $29.58 | 134867 |
| 2022-10-21 | -21.86 | $29.13 | 168112 |
| 2022-10-20 | -54.84 | $28.21 | 137795 |
| 2022-10-19 | -36.56 | $28.72 | 127476 |
| 2022-10-18 | -18.64 | $29.22 | 154945 |
| 2022-10-17 | -22.89 | $28.87 | 212286 |
| 2022-10-14 | -58.63 | $27.98 | 141596 |
| 2022-10-13 | -59.44 | $27.96 | 293888 |
| 2022-10-12 | -63.05 | $27.87 | 127068 |
| 2022-10-11 | -51.81 | $28.15 | 233441 |
| 2022-10-10 | -66.43 | $27.91 | 146908 |
| 2022-10-07 | -84.68 | $27.48 | 183062 |
| 2022-10-06 | -79.48 | $27.66 | 121067 |
| 2022-10-05 | -73.99 | $27.85 | 154637 |
| 2022-10-04 | -53.47 | $28.56 | 209335 |
| 2022-10-03 | -86.99 | $27.40 | 275353 |
| 2022-09-30 | -89.02 | $27.33 | 368637 |
| 2022-09-29 | -91.81 | $27.27 | 175933 |
| 2022-09-28 | -88.36 | $27.86 | 174570 |
| 2022-09-27 | -98.33 | $27.52 | 195210 |
| 2022-09-26 | -82.51 | $28.43 | 224842 |
| 2022-09-23 | -84.72 | $28.41 | 172051 |
| 2022-09-22 | -83.51 | $28.57 | 232285 |
| 2022-09-21 | -84.55 | $28.51 | 206703 |
| 2022-09-20 | -84.03 | $28.54 | 225131 |
| 2022-09-19 | -83.16 | $28.59 | 235978 |
| 2022-09-16 | -90.94 | $28.17 | 620852 |
| 2022-09-15 | -95.57 | $27.90 | 220237 |
| 2022-09-14 | -95.25 | $28.34 | 190248 |
| 2022-09-13 | -96.70 | $28.52 | 192625 |
| 2022-09-12 | -72.11 | $30.01 | 201076 |
| 2022-09-09 | -78.71 | $29.61 | 142767 |
| 2022-09-08 | -86.63 | $29.13 | 159562 |
| 2022-09-07 | -79.54 | $29.56 | 197440 |
| 2022-09-06 | -93.07 | $28.74 | 265296 |
| 2022-09-02 | -97.18 | $29.03 | 171121 |
| 2022-09-01 | -88.98 | $30.02 | 228251 |
| 2022-08-31 | -99.31 | $30.21 | 180967 |
| 2022-08-30 | -98.07 | $30.98 | 176291 |
| 2022-08-29 | -92.51 | $31.70 | 186441 |
| 2022-08-26 | -89.17 | $32.07 | 189050 |
| 2022-08-25 | -61.73 | $32.83 | 210906 |
| 2022-08-24 | -87.36 | $32.12 | 126995 |
| 2022-08-23 | -91.04 | $32.10 | 158213 |
| 2022-08-22 | -93.89 | $32.08 | 147115 |
| 2022-08-19 | -58.46 | $33.02 | 128718 |
| 2022-08-18 | -27.69 | $33.82 | 185332 |
| 2022-08-17 | -33.85 | $33.66 | 147892 |
| 2022-08-16 | -15.00 | $34.15 | 135308 |
| 2022-08-15 | -23.08 | $33.94 | 160842 |
| 2022-08-12 | -24.62 | $33.90 | 151750 |
| 2022-08-11 | -46.92 | $33.32 | 93243 |
| 2022-08-10 | -54.64 | $33.01 | 186163 |
| 2022-08-09 | -72.86 | $32.50 | 192656 |
| 2022-08-08 | -28.21 | $33.75 | 251623 |
| 2022-08-05 | -40.82 | $33.21 | 268755 |
| 2022-08-04 | -49.66 | $32.95 | 287256 |
| 2022-08-03 | -67.69 | $32.42 | 266905 |
| 2022-08-02 | -57.48 | $32.72 | 147828 |
| 2022-08-01 | -39.81 | $33.14 | 157780 |
| 2022-07-29 | -55.49 | $32.64 | 196616 |
| 2022-07-28 | -31.75 | $33.21 | 148281 |
| 2022-07-27 | -41.40 | $32.75 | 180037 |
| 2022-07-26 | -47.63 | $32.50 | 105028 |
| 2022-07-25 | -39.15 | $32.84 | 105213 |
| 2022-07-22 | -39.90 | $32.81 | 133472 |
| 2022-07-21 | -39.40 | $32.83 | 163468 |
| 2022-07-20 | -25.44 | $33.39 | 257536 |
| 2022-07-19 | -22.19 | $33.52 | 250340 |
| 2022-07-18 | -19.32 | $33.06 | 242110 |
| 2022-07-15 | -18.38 | $32.98 | 195303 |
| 2022-07-14 | -35.10 | $32.38 | 128636 |
| 2022-07-13 | -38.16 | $32.27 | 217612 |
| 2022-07-12 | -34.82 | $32.39 | 138467 |
| 2022-07-11 | -38.72 | $32.25 | 172067 |
| 2022-07-08 | -46.80 | $31.96 | 193508 |
| 2022-07-07 | -39.28 | $32.23 | 175341 |
| 2022-07-06 | -49.87 | $31.98 | 235957 |
| 2022-07-05 | -34.36 | $32.61 | 305511 |
| 2022-07-01 | -45.09 | $32.23 | 227051 |
| 2022-06-30 | -50.63 | $32.01 | 389868 |
| 2022-06-29 | -75.31 | $31.03 | 427751 |
| 2022-06-28 | -79.81 | $30.92 | 381565 |
| 2022-06-27 | -49.47 | $32.42 | 162945 |
| 2022-06-24 | -47.97 | $32.49 | 538630 |
| 2022-06-23 | -48.83 | $32.45 | 226375 |
| 2022-06-22 | -62.69 | $31.80 | 289955 |
| 2022-06-21 | -71.64 | $31.38 | 128940 |
| 2022-06-17 | -84.44 | $30.78 | 548162 |
| 2022-06-16 | -93.60 | $30.35 | 221993 |
| 2022-06-15 | -78.79 | $31.62 | 166731 |
| 2022-06-14 | -92.93 | $31.06 | 223478 |
| 2022-06-13 | -80.00 | $31.62 | 141983 |
| 2022-06-10 | -49.23 | $32.82 | 132893 |
| 2022-06-09 | -54.36 | $32.62 | 131826 |
| 2022-06-08 | -41.03 | $33.14 | 179113 |
| 2022-06-07 | -28.72 | $33.62 | 152756 |
| 2022-06-06 | -22.05 | $33.88 | 214621 |
| 2022-06-03 | -30.77 | $33.54 | 143282 |
| 2022-06-02 | -21.54 | $33.90 | 124027 |
| 2022-06-01 | -38.97 | $33.22 | 129447 |
| 2022-05-31 | -22.56 | $33.86 | 182232 |
| 2022-05-27 | -5.64 | $34.52 | 201920 |
| 2022-05-26 | -16.48 | $33.83 | 163163 |
| 2022-05-25 | -37.71 | $33.07 | 225856 |
| 2022-05-24 | -56.70 | $32.39 | 157836 |
| 2022-05-23 | -67.04 | $32.02 | 290810 |
| 2022-05-20 | -82.12 | $31.48 | 520753 |
| 2022-05-19 | -58.18 | $32.82 | 343528 |
| 2022-05-18 | -44.37 | $33.30 | 343848 |
| 2022-05-17 | -18.90 | $34.33 | 159980 |
| 2022-05-16 | -36.89 | $33.74 | 168620 |
| 2022-05-13 | -32.01 | $33.90 | 194733 |
| 2022-05-12 | -48.17 | $33.37 | 277936 |
| 2022-05-11 | -88.72 | $32.04 | 196718 |
| 2022-05-10 | -63.41 | $32.87 | 209291 |
| 2022-05-09 | -32.32 | $33.89 | 260731 |
| 2022-05-06 | -82.01 | $32.26 | 332050 |
| 2022-05-05 | -60.12 | $33.02 | 408681 |
| 2022-05-04 | -68.32 | $33.16 | 214731 |
| 2022-05-03 | -87.02 | $32.67 | 156011 |
| 2022-05-02 | -75.60 | $33.06 | 165012 |
| 2022-04-29 | -66.79 | $33.10 | 238501 |
| 2022-04-28 | -51.62 | $33.52 | 160852 |
| 2022-04-27 | -57.04 | $33.37 | 172391 |
| 2022-04-26 | -59.57 | $33.30 | 200518 |
| 2022-04-25 | -23.10 | $34.31 | 178028 |
| 2022-04-22 | -54.87 | $33.43 | 178350 |
| 2022-04-21 | -42.60 | $33.77 | 134478 |
| 2022-04-20 | -34.66 | $33.99 | 162375 |
| 2022-04-19 | -46.80 | $34.01 | 155055 |
| 2022-04-18 | -64.53 | $33.40 | 159083 |
| 2022-04-14 | -47.67 | $33.98 | 175673 |
| 2022-04-13 | -61.34 | $33.51 | 172787 |
| 2022-04-12 | -56.69 | $33.67 | 170506 |
| 2022-04-11 | -77.91 | $32.94 | 147695 |
| 2022-04-08 | -71.12 | $32.96 | 182601 |
| 2022-04-07 | -56.95 | $33.49 | 235472 |
| 2022-04-06 | -64.44 | $33.21 | 231591 |
| 2022-04-05 | -66.84 | $33.12 | 203783 |
| 2022-04-04 | -52.41 | $33.66 | 146963 |
| 2022-04-01 | -61.23 | $33.33 | 181566 |
| 2022-03-31 | -80.21 | $32.62 | 176682 |
| 2022-03-30 | -59.09 | $33.41 | 139222 |
| 2022-03-29 | -48.13 | $33.82 | 233576 |
| 2022-03-28 | -70.86 | $32.97 | 179141 |
| 2022-03-25 | -63.64 | $33.24 | 150868 |
| 2022-03-24 | -65.78 | $33.16 | 161577 |
| 2022-03-23 | -64.71 | $33.20 | 108845 |
| 2022-03-22 | -44.65 | $33.95 | 139443 |
| 2022-03-21 | -33.89 | $34.24 | 176448 |
| 2022-03-18 | -16.53 | $34.86 | 720005 |
| 2022-03-17 | -32.21 | $34.30 | 181657 |
| 2022-03-16 | -54.62 | $33.50 | 239077 |
| 2022-03-15 | -66.39 | $33.08 | 166502 |
| 2022-03-14 | -84.03 | $32.45 | 167410 |
| 2022-03-11 | -94.27 | $32.16 | 190425 |
| 2022-03-10 | -79.59 | $32.76 | 179798 |
| 2022-03-09 | -58.88 | $33.46 | 178283 |
| 2022-03-08 | -68.34 | $33.14 | 182766 |
| 2022-03-07 | -25.44 | $34.59 | 183930 |
| 2022-03-04 | -22.19 | $34.70 | 167011 |
| 2022-03-03 | -32.08 | $34.59 | 675291 |
| 2022-03-02 | -21.56 | $34.98 | 122815 |
| 2022-03-01 | -44.20 | $34.14 | 228750 |
| 2022-02-28 | -14.82 | $35.23 | 260128 |
| 2022-02-25 | -24.26 | $34.88 | 200443 |
| 2022-02-24 | -52.83 | $33.82 | 314852 |
| 2022-02-23 | -64.80 | $33.70 | 165582 |
| 2022-02-22 | -58.57 | $33.90 | 236143 |
| 2022-02-18 | -20.87 | $35.11 | 557635 |
| 2022-02-17 | -37.07 | $34.59 | 205005 |
| 2022-02-16 | -54.83 | $34.02 | 304913 |
| 2022-02-15 | -60.12 | $33.85 | 142753 |
| 2022-02-14 | -74.77 | $33.38 | 223231 |
| 2022-02-11 | -73.73 | $33.50 | 270522 |
| 2022-02-10 | -92.75 | $32.90 | 295068 |
| 2022-02-09 | -84.97 | $33.32 | 199430 |
| 2022-02-08 | -80.56 | $33.54 | 188401 |
| 2022-02-07 | -96.91 | $32.86 | 217210 |
| 2022-02-04 | -84.33 | $33.47 | 476815 |
| 2022-02-03 | -56.74 | $34.86 | 391870 |
| 2022-02-02 | -61.83 | $34.92 | 275371 |
| 2022-02-01 | -61.55 | $35.09 | 203800 |
| 2022-01-31 | -68.50 | $34.66 | 275382 |
| 2022-01-28 | -77.06 | $34.13 | 397377 |
| 2022-01-27 | -82.15 | $33.82 | 378515 |
| 2022-01-26 | -90.35 | $33.31 | 316193 |
| 2022-01-25 | -81.03 | $33.89 | 233775 |
| 2022-01-24 | -83.88 | $34.09 | 339973 |
| 2022-01-21 | -92.01 | $33.63 | 283911 |
| 2022-01-20 | -97.87 | $33.42 | 246570 |
| 2022-01-19 | -96.83 | $34.05 | 205106 |
| 2022-01-18 | -95.06 | $34.50 | 274401 |
| 2022-01-14 | -68.50 | $35.82 | 298527 |
| 2022-01-13 | -65.42 | $35.96 | 137513 |
| 2022-01-12 | -42.95 | $36.98 | 235857 |
| 2022-01-11 | -53.96 | $36.48 | 157461 |
| 2022-01-10 | -50.66 | $36.63 | 150432 |
| 2022-01-07 | -49.78 | $36.67 | 152616 |
| 2022-01-06 | -40.75 | $37.08 | 122842 |
| 2022-01-05 | -38.77 | $37.17 | 238328 |
| 2022-01-04 | -15.20 | $38.24 | 162785 |
| 2022-01-03 | -10.35 | $38.46 | 152118 |
| 2021-12-31 | -14.32 | $38.28 | 97996 |
| 2021-12-30 | -13.19 | $38.33 | 109128 |
| 2021-12-29 | -2.24 | $38.58 | 119548 |
| 2021-12-28 | -4.90 | $38.09 | 112660 |
| 2021-12-27 | -2.88 | $38.06 | 106771 |
| 2021-12-23 | -9.45 | $37.46 | 106658 |
| 2021-12-22 | -5.90 | $37.52 | 210222 |
| 2021-12-21 | -44.44 | $37.26 | 291798 |
| 2021-12-20 | -76.49 | $35.51 | 351308 |
| 2021-12-17 | -68.65 | $36.01 | 2.0M |
| 2021-12-16 | -74.45 | $35.64 | 664652 |
| 2021-12-15 | -70.38 | $35.90 | 268655 |
| 2021-12-14 | -76.39 | $35.58 | 177683 |
| 2021-12-13 | -65.93 | $36.33 | 171230 |
| 2021-12-10 | -69.95 | $36.30 | 124430 |
| 2021-12-09 | -70.47 | $36.26 | 130527 |
| 2021-12-08 | -61.68 | $36.93 | 186058 |
| 2021-12-07 | -57.87 | $37.22 | 172492 |
| 2021-12-06 | -59.45 | $37.10 | 208857 |
| 2021-12-03 | -73.62 | $36.02 | 280436 |
| 2021-12-02 | -80.05 | $35.53 | 264968 |
| 2021-12-01 | -96.46 | $34.28 | 276525 |
| 2021-11-30 | -91.21 | $34.68 | 355355 |
| 2021-11-29 | -98.71 | $35.53 | 231350 |
| 2021-11-26 | -83.82 | $36.50 | 192298 |
| 2021-11-24 | -74.87 | $37.22 | 173500 |
| 2021-11-23 | -69.76 | $37.27 | 427236 |
| 2021-11-22 | -29.60 | $39.78 | 171882 |
| 2021-11-19 | -48.48 | $38.60 | 153265 |
| 2021-11-18 | -46.08 | $38.69 | 272072 |
| 2021-11-17 | -32.78 | $39.45 | 200347 |
| 2021-11-16 | -16.16 | $40.47 | 171955 |
| 2021-11-15 | -13.80 | $40.53 | 157373 |
| 2021-11-12 | -13.05 | $40.59 | 162337 |
| 2021-11-11 | -2.36 | $41.12 | 115945 |
| 2021-11-10 | -8.90 | $40.62 | 236112 |
| 2021-11-09 | -2.49 | $40.72 | 255517 |
| 2021-11-08 | -0.72 | $40.56 | 132625 |
| 2021-11-05 | -2.17 | $39.96 | 188026 |
| 2021-11-04 | -13.11 | $38.63 | 144285 |
| 2021-11-03 | -3.01 | $39.13 | 151881 |
| 2021-11-02 | -7.21 | $38.29 | 117776 |
| 2021-11-01 | -4.20 | $38.22 | 191602 |
| 2021-10-29 | -9.59 | $36.96 | 370407 |
| 2021-10-28 | -16.62 | $36.69 | 102462 |
| 2021-10-27 | -44.50 | $35.65 | 143986 |
| 2021-10-26 | -26.81 | $36.31 | 208663 |
| 2021-10-25 | -2.85 | $36.65 | 128478 |
| 2021-10-22 | -13.73 | $36.22 | 131120 |
| 2021-10-21 | -42.48 | $35.34 | 251498 |
| 2021-10-20 | -51.78 | $35.04 | 150122 |
| 2021-10-19 | -59.09 | $34.43 | 209481 |
| 2021-10-18 | -25.74 | $35.42 | 340953 |
| 2021-10-15 | -13.92 | $35.98 | 242696 |
| 2021-10-14 | -1.72 | $35.91 | 220630 |
| 2021-10-13 | -7.75 | $35.35 | 134015 |
| 2021-10-12 | -8.02 | $35.34 | 123661 |
| 2021-10-11 | -9.05 | $35.26 | 239312 |
| 2021-10-08 | -7.89 | $35.29 | 98873 |
| 2021-10-07 | -11.48 | $35.14 | 245961 |
| 2021-10-06 | -33.25 | $34.23 | 172667 |
| 2021-10-05 | -26.56 | $34.51 | 181412 |
| 2021-10-04 | -27.03 | $34.49 | 136477 |
| 2021-10-01 | -32.54 | $34.26 | 299186 |
| 2021-09-30 | -29.19 | $34.40 | 194292 |
| 2021-09-29 | -4.26 | $35.26 | 136245 |
| 2021-09-28 | -8.79 | $35.07 | 265522 |
| 2021-09-27 | -8.56 | $34.86 | 289450 |
| 2021-09-24 | -29.06 | $33.71 | 345281 |
| 2021-09-23 | -13.13 | $34.22 | 329842 |
| 2021-09-22 | -35.98 | $33.86 | 295597 |
| 2021-09-21 | -49.47 | $33.35 | 219851 |
| 2021-09-20 | -55.82 | $33.11 | 294405 |
| 2021-09-17 | -49.21 | $33.36 | 671277 |
| 2021-09-16 | -66.14 | $32.72 | 258070 |
| 2021-09-15 | -63.76 | $32.81 | 244422 |
| 2021-09-14 | -85.98 | $31.97 | 259022 |
| 2021-09-13 | -81.60 | $32.16 | 314281 |
| 2021-09-10 | -97.07 | $31.58 | 181277 |
| 2021-09-09 | -94.39 | $31.85 | 210288 |
| 2021-09-08 | -83.42 | $32.28 | 225375 |
| 2021-09-07 | -97.32 | $31.92 | 286691 |
| 2021-09-03 | -91.92 | $32.48 | 233902 |
| 2021-09-02 | -96.95 | $32.69 | 176338 |
| 2021-09-01 | -84.78 | $33.10 | 274028 |
| 2021-08-31 | -82.16 | $33.34 | 195458 |
| 2021-08-30 | -56.88 | $34.02 | 187520 |
| 2021-08-27 | -57.25 | $34.01 | 389631 |
| 2021-08-26 | -99.26 | $32.88 | 201662 |
| 2021-08-25 | -66.42 | $33.92 | 462993 |
| 2021-08-24 | -49.82 | $34.37 | 325802 |
| 2021-08-23 | -52.40 | $34.30 | 235572 |
| 2021-08-20 | -53.31 | $34.49 | 205427 |
| 2021-08-19 | -69.72 | $33.97 | 248415 |
| 2021-08-18 | -61.51 | $34.23 | 212378 |
| 2021-08-17 | -75.51 | $34.09 | 138766 |
| 2021-08-16 | -67.80 | $34.43 | 212287 |
| 2021-08-13 | -66.36 | $34.58 | 78908 |
| 2021-08-12 | -53.50 | $35.13 | 125706 |
| 2021-08-11 | -44.63 | $35.51 | 179821 |
| 2021-08-10 | -62.65 | $34.75 | 169212 |
| 2021-08-09 | -64.97 | $34.65 | 107420 |
| 2021-08-06 | -68.24 | $34.55 | 150998 |
| 2021-08-05 | -75.17 | $34.26 | 286948 |
| 2021-08-04 | -97.52 | $33.33 | 217806 |
| 2021-08-03 | -69.44 | $35.32 | 282277 |
| 2021-08-02 | -86.68 | $34.72 | 166396 |
| 2021-07-30 | -89.18 | $34.65 | 218745 |
| 2021-07-29 | -85.80 | $34.92 | 162933 |
| 2021-07-28 | -93.19 | $34.78 | 272147 |
| 2021-07-27 | -85.19 | $35.26 | 165392 |
| 2021-07-26 | -79.93 | $35.60 | 135643 |
| 2021-07-23 | -73.94 | $35.94 | 114007 |
| 2021-07-22 | -88.03 | $35.14 | 202998 |
| 2021-07-21 | -95.71 | $35.46 | 126403 |
| 2021-07-20 | -83.84 | $36.04 | 289436 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
32.07
2026-07-17
Close Price
$38.29
Vol: 242900Average Directional Index - Detailed Analysis
Minimum
7.32
Average
18.48
Maximum
41.76
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.07 | $38.29 | 242900 |
| 2026-07-16 | 31.83 | $39.00 | 294800 |
| 2026-07-15 | 31.83 | $37.76 | 290800 |
| 2026-07-14 | 32.38 | $37.12 | 219409 |
| 2026-07-13 | 32.81 | $37.63 | 274006 |
| 2026-07-10 | 33.12 | $37.53 | 183200 |
| 2026-07-09 | 33.10 | $37.64 | 291900 |
| 2026-07-08 | 33.07 | $37.02 | 246500 |
| 2026-07-07 | 33.37 | $37.44 | 315900 |
| 2026-07-06 | 33.64 | $37.43 | 416714 |
| 2026-07-02 | 33.70 | $38.43 | 247105 |
| 2026-07-01 | 32.97 | $38.77 | 287702 |
| 2026-06-30 | 32.45 | $38.77 | 279418 |
| 2026-06-29 | 31.94 | $38.94 | 496700 |
| 2026-06-26 | 31.05 | $39.32 | 2.1M |
| 2026-06-25 | 30.12 | $39.01 | 343000 |
| 2026-06-24 | 29.14 | $39.54 | 508400 |
| 2026-06-23 | 28.17 | $37.92 | 327120 |
| 2026-06-22 | 27.50 | $37.71 | 287338 |
| 2026-06-18 | 26.96 | $37.78 | 639000 |
| 2026-06-17 | 26.39 | $36.95 | 468715 |
| 2026-06-16 | 26.03 | $37.76 | 354700 |
| 2026-06-15 | 24.75 | $37.94 | 365334 |
| 2026-06-12 | 23.60 | $37.77 | 320600 |
| 2026-06-11 | 22.40 | $37.23 | 521800 |
| 2026-06-10 | 21.40 | $36.78 | 329808 |
| 2026-06-09 | 20.43 | $36.49 | 244200 |
| 2026-06-08 | 19.59 | $35.24 | 239837 |
| 2026-06-05 | 19.08 | $35.31 | 272008 |
| 2026-06-04 | 18.55 | $34.82 | 381700 |
| 2026-06-03 | 18.42 | $33.41 | 285437 |
| 2026-06-02 | 18.71 | $33.91 | 309415 |
| 2026-06-01 | 18.80 | $34.09 | 310900 |
| 2026-05-29 | 19.04 | $34.13 | 329100 |
| 2026-05-28 | 19.02 | $34.88 | 302135 |
| 2026-05-27 | 18.83 | $34.65 | 245300 |
| 2026-05-26 | 18.47 | $34.63 | 269138 |
| 2026-05-22 | 18.10 | $34.57 | 313800 |
| 2026-05-21 | 17.70 | $34.57 | 258400 |
| 2026-05-20 | 17.70 | $34.33 | 306900 |
| 2026-05-19 | 17.23 | $34.52 | 285625 |
| 2026-05-18 | 16.76 | $34.61 | 313904 |
| 2026-05-15 | 16.27 | $33.63 | 349200 |
| 2026-05-14 | 16.02 | $34.00 | 266252 |
| 2026-05-13 | 15.36 | $34.36 | 213900 |
| 2026-05-12 | 14.76 | $34.40 | 321931 |
| 2026-05-11 | 14.13 | $34.22 | 384200 |
| 2026-05-08 | 13.46 | $34.24 | 323700 |
| 2026-05-07 | 12.79 | $34.74 | 819732 |
| 2026-05-06 | 11.71 | $33.66 | 377105 |
| 2026-05-05 | 12.26 | $32.71 | 298100 |
| 2026-05-04 | 12.35 | $32.27 | 322000 |
| 2026-05-01 | 12.44 | $33.48 | 295400 |
| 2026-04-30 | 12.80 | $33.56 | 255813 |
| 2026-04-29 | 13.27 | $33.80 | 337000 |
| 2026-04-28 | 13.60 | $33.94 | 213141 |
| 2026-04-27 | 13.60 | $34.24 | 209900 |
| 2026-04-24 | 13.28 | $34.75 | 168909 |
| 2026-04-23 | 13.20 | $34.21 | 239043 |
| 2026-04-22 | 13.33 | $33.84 | 246300 |
| 2026-04-21 | 13.47 | $34.46 | 238200 |
| 2026-04-20 | 13.07 | $34.90 | 213508 |
| 2026-04-17 | 12.66 | $34.84 | 465502 |
| 2026-04-16 | 12.23 | $33.98 | 291400 |
| 2026-04-15 | 12.67 | $33.68 | 188300 |
| 2026-04-14 | 13.29 | $33.56 | 300921 |
| 2026-04-13 | 13.84 | $33.74 | 196614 |
| 2026-04-10 | 14.56 | $33.15 | 169686 |
| 2026-04-09 | 15.03 | $33.10 | 296700 |
| 2026-04-08 | 15.46 | $32.65 | 328844 |
| 2026-04-07 | 16.04 | $32.26 | 212600 |
| 2026-04-06 | 15.69 | $32.16 | 194000 |
| 2026-04-02 | 15.20 | $31.54 | 270825 |
| 2026-04-01 | 14.62 | $32.11 | 354200 |
| 2026-03-31 | 14.63 | $32.42 | 336300 |
| 2026-03-30 | 14.81 | $32.70 | 428936 |
| 2026-03-27 | 14.75 | $32.49 | 209100 |
| 2026-03-26 | 14.96 | $32.86 | 261300 |
| 2026-03-25 | 15.28 | $32.87 | 322528 |
| 2026-03-24 | 15.53 | $32.61 | 480227 |
| 2026-03-23 | 15.58 | $32.29 | 469100 |
| 2026-03-20 | 15.79 | $31.16 | 1.1M |
| 2026-03-19 | 15.53 | $31.81 | 345823 |
| 2026-03-18 | 15.32 | $31.46 | 374000 |
| 2026-03-17 | 14.87 | $31.74 | 487479 |
| 2026-03-16 | 14.74 | $32.46 | 298001 |
| 2026-03-13 | 14.90 | $32.14 | 285000 |
| 2026-03-12 | 14.36 | $31.83 | 195300 |
| 2026-03-11 | 13.85 | $32.13 | 174461 |
| 2026-03-10 | 13.31 | $32.09 | 171400 |
| 2026-03-09 | 12.97 | $32.28 | 222666 |
| 2026-03-06 | 12.45 | $32.56 | 235600 |
| 2026-03-05 | 12.26 | $32.91 | 202836 |
| 2026-03-04 | 12.57 | $33.65 | 181000 |
| 2026-03-03 | 12.89 | $33.45 | 227700 |
| 2026-03-02 | 13.12 | $34.09 | 271800 |
| 2026-02-27 | 13.53 | $34.54 | 252600 |
| 2026-02-26 | 13.72 | $34.63 | 218300 |
| 2026-02-25 | 13.72 | $34.99 | 185800 |
| 2026-02-24 | 13.87 | $35.00 | 166900 |
| 2026-02-23 | 13.33 | $34.80 | 277000 |
| 2026-02-20 | 12.77 | $35.23 | 302207 |
| 2026-02-19 | 12.26 | $34.61 | 268331 |
| 2026-02-18 | 12.01 | $34.48 | 298837 |
| 2026-02-17 | 11.67 | $34.26 | 336500 |
| 2026-02-13 | 11.48 | $33.98 | 217538 |
| 2026-02-12 | 11.90 | $33.49 | 219000 |
| 2026-02-11 | 12.44 | $33.49 | 318100 |
| 2026-02-10 | 13.09 | $33.74 | 227729 |
| 2026-02-09 | 13.61 | $33.45 | 265500 |
| 2026-02-06 | 14.15 | $34.08 | 501231 |
| 2026-02-05 | 14.72 | $33.17 | 629400 |
| 2026-02-04 | 15.18 | $31.81 | 247949 |
| 2026-02-03 | 14.04 | $31.22 | 263000 |
| 2026-02-02 | 13.02 | $31.31 | 353200 |
| 2026-01-30 | 11.95 | $30.67 | 468749 |
| 2026-01-29 | 11.61 | $30.12 | 434900 |
| 2026-01-28 | 11.78 | $29.08 | 246336 |
| 2026-01-27 | 12.23 | $29.16 | 204231 |
| 2026-01-26 | 12.51 | $29.33 | 188731 |
| 2026-01-23 | 12.94 | $29.23 | 175406 |
| 2026-01-22 | 13.38 | $29.51 | 201500 |
| 2026-01-21 | 14.04 | $29.36 | 188400 |
| 2026-01-20 | 14.24 | $28.88 | 266800 |
| 2026-01-16 | 14.24 | $29.28 | 498412 |
| 2026-01-15 | 14.24 | $30.14 | 148500 |
| 2026-01-14 | 14.53 | $29.92 | 294796 |
| 2026-01-13 | 14.83 | $29.57 | 151644 |
| 2026-01-12 | 15.53 | $29.50 | 206800 |
| 2026-01-09 | 16.17 | $29.68 | 162400 |
| 2026-01-08 | 16.84 | $29.44 | 229200 |
| 2026-01-07 | 17.48 | $28.75 | 257106 |
| 2026-01-06 | 18.12 | $29.29 | 214500 |
| 2026-01-05 | 18.85 | $29.13 | 251019 |
| 2026-01-02 | 19.77 | $28.96 | 210049 |
| 2025-12-31 | 20.61 | $29.19 | 155200 |
| 2025-12-30 | 21.32 | $29.30 | 189700 |
| 2025-12-29 | 21.89 | $29.40 | 199207 |
| 2025-12-26 | 22.44 | $29.60 | 137100 |
| 2025-12-24 | 22.84 | $29.54 | 103938 |
| 2025-12-23 | 23.28 | $29.20 | 226900 |
| 2025-12-22 | 23.94 | $29.22 | 225817 |
| 2025-12-19 | 24.64 | $29.06 | 763400 |
| 2025-12-18 | 25.37 | $29.56 | 318620 |
| 2025-12-17 | 25.55 | $30.56 | 272051 |
| 2025-12-16 | 24.86 | $30.47 | 286231 |
| 2025-12-15 | 24.27 | $30.58 | 222526 |
| 2025-12-12 | 23.71 | $30.44 | 273912 |
| 2025-12-11 | 23.11 | $30.58 | 348200 |
| 2025-12-10 | 22.49 | $30.77 | 332001 |
| 2025-12-09 | 21.99 | $29.88 | 229400 |
| 2025-12-08 | 22.00 | $29.84 | 328203 |
| 2025-12-05 | 22.01 | $30.44 | 242500 |
| 2025-12-04 | 21.72 | $30.38 | 239500 |
| 2025-12-03 | 21.27 | $30.75 | 234400 |
| 2025-12-02 | 20.50 | $30.50 | 311600 |
| 2025-12-01 | 19.81 | $30.50 | 299621 |
| 2025-11-28 | 18.83 | $30.94 | 263600 |
| 2025-11-26 | 17.73 | $30.98 | 870700 |
| 2025-11-25 | 16.48 | $30.93 | 794100 |
| 2025-11-24 | 15.17 | $28.59 | 563844 |
| 2025-11-21 | 15.36 | $29.24 | 538200 |
| 2025-11-20 | 15.68 | $27.78 | 522700 |
| 2025-11-19 | 15.73 | $27.53 | 350000 |
| 2025-11-18 | 15.85 | $27.98 | 508900 |
| 2025-11-17 | 16.16 | $28.09 | 356347 |
| 2025-11-14 | 16.79 | $28.59 | 409437 |
| 2025-11-13 | 17.62 | $28.88 | 324440 |
| 2025-11-12 | 18.49 | $28.65 | 364108 |
| 2025-11-11 | 19.27 | $28.56 | 291907 |
| 2025-11-10 | 20.10 | $28.60 | 331600 |
| 2025-11-07 | 20.76 | $28.39 | 372234 |
| 2025-11-06 | 21.31 | $28.19 | 377600 |
| 2025-11-05 | 21.76 | $28.41 | 395600 |
| 2025-11-04 | 22.09 | $27.83 | 271800 |
| 2025-11-03 | 22.10 | $28.09 | 400900 |
| 2025-10-31 | 22.10 | $27.81 | 378400 |
| 2025-10-30 | 22.30 | $28.27 | 564541 |
| 2025-10-29 | 22.63 | $28.17 | 588400 |
| 2025-10-28 | 22.98 | $29.31 | 491927 |
| 2025-10-27 | 24.11 | $29.23 | 409000 |
| 2025-10-24 | 25.02 | $29.01 | 306326 |
| 2025-10-23 | 25.78 | $28.68 | 355500 |
| 2025-10-22 | 26.37 | $28.33 | 309164 |
| 2025-10-21 | 26.80 | $27.98 | 371838 |
| 2025-10-20 | 27.08 | $27.82 | 213300 |
| 2025-10-17 | 27.09 | $27.66 | 257900 |
| 2025-10-16 | 26.80 | $27.04 | 297400 |
| 2025-10-15 | 26.13 | $26.72 | 273729 |
| 2025-10-14 | 25.24 | $26.69 | 322930 |
| 2025-10-13 | 23.93 | $26.27 | 350625 |
| 2025-10-10 | 22.63 | $26.76 | 280257 |
| 2025-10-09 | 21.45 | $27.37 | 324813 |
| 2025-10-08 | 20.38 | $27.55 | 361500 |
| 2025-10-07 | 19.35 | $28.04 | 257319 |
| 2025-10-06 | 18.44 | $28.26 | 298174 |
| 2025-10-03 | 17.66 | $29.06 | 325019 |
| 2025-10-02 | 17.24 | $29.09 | 273300 |
| 2025-10-01 | 16.34 | $29.10 | 360800 |
| 2025-09-30 | 15.48 | $29.53 | 254805 |
| 2025-09-29 | 14.64 | $29.58 | 331025 |
| 2025-09-26 | 13.94 | $30.01 | 248601 |
| 2025-09-25 | 13.41 | $30.11 | 330511 |
| 2025-09-24 | 12.89 | $30.42 | 439002 |
| 2025-09-23 | 12.44 | $30.39 | 354200 |
| 2025-09-22 | 11.98 | $30.58 | 338000 |
| 2025-09-19 | 11.68 | $31.26 | 979123 |
| 2025-09-18 | 11.72 | $32.55 | 327245 |
| 2025-09-17 | 12.30 | $32.13 | 348701 |
| 2025-09-16 | 12.92 | $32.23 | 255800 |
| 2025-09-15 | 13.05 | $32.17 | 366300 |
| 2025-09-12 | 13.18 | $32.35 | 205700 |
| 2025-09-11 | 13.59 | $33.24 | 310500 |
| 2025-09-10 | 14.30 | $32.89 | 258139 |
| 2025-09-09 | 15.04 | $34.03 | 322325 |
| 2025-09-08 | 15.41 | $33.96 | 290900 |
| 2025-09-05 | 15.55 | $34.15 | 335808 |
| 2025-09-04 | 15.58 | $34.10 | 396800 |
| 2025-09-03 | 16.03 | $33.60 | 553927 |
| 2025-09-02 | 16.55 | $33.52 | 355200 |
| 2025-08-29 | 17.38 | $33.03 | 525120 |
| 2025-08-28 | 18.13 | $32.60 | 400200 |
| 2025-08-27 | 18.71 | $32.66 | 185400 |
| 2025-08-26 | 19.28 | $32.41 | 251311 |
| 2025-08-25 | 20.00 | $32.70 | 398043 |
| 2025-08-22 | 20.88 | $33.20 | 518623 |
| 2025-08-21 | 21.81 | $32.21 | 252600 |
| 2025-08-20 | 22.20 | $31.82 | 376528 |
| 2025-08-19 | 22.61 | $32.37 | 204727 |
| 2025-08-18 | 23.30 | $32.09 | 307826 |
| 2025-08-15 | 23.95 | $32.48 | 563147 |
| 2025-08-14 | 24.69 | $32.79 | 527834 |
| 2025-08-13 | 25.63 | $33.44 | 637200 |
| 2025-08-12 | 26.62 | $31.87 | 461626 |
| 2025-08-11 | 26.92 | $30.45 | 454865 |
| 2025-08-08 | 26.63 | $30.71 | 521532 |
| 2025-08-07 | 26.36 | $31.74 | 777322 |
| 2025-08-06 | 26.46 | $35.74 | 439600 |
| 2025-08-05 | 26.67 | $35.87 | 284400 |
| 2025-08-04 | 26.92 | $35.77 | 483408 |
| 2025-08-01 | 27.19 | $35.24 | 273000 |
| 2025-07-31 | 27.75 | $35.52 | 283900 |
| 2025-07-30 | 28.07 | $35.63 | 257900 |
| 2025-07-29 | 28.08 | $35.76 | 271100 |
| 2025-07-28 | 27.86 | $35.70 | 267027 |
| 2025-07-25 | 27.57 | $36.58 | 234938 |
| 2025-07-24 | 26.73 | $36.63 | 256720 |
| 2025-07-23 | 25.55 | $37.27 | 286200 |
| 2025-07-22 | 24.18 | $36.89 | 346803 |
| 2025-07-21 | 22.81 | $36.00 | 312700 |
| 2025-07-18 | 21.53 | $36.01 | 487023 |
| 2025-07-17 | 20.19 | $36.71 | 414200 |
| 2025-07-16 | 18.85 | $35.78 | 524113 |
| 2025-07-15 | 17.67 | $35.66 | 743600 |
| 2025-07-14 | 16.42 | $36.52 | 672430 |
| 2025-07-11 | 15.15 | $35.75 | 654731 |
| 2025-07-10 | 14.03 | $32.32 | 303815 |
| 2025-07-09 | 14.40 | $32.10 | 362244 |
| 2025-07-08 | 15.08 | $31.99 | 425505 |
| 2025-07-07 | 15.76 | $31.55 | 673727 |
| 2025-07-03 | 16.56 | $32.43 | 277100 |
| 2025-07-02 | 16.79 | $32.39 | 439018 |
| 2025-07-01 | 17.20 | $32.10 | 605200 |
| 2025-06-30 | 17.64 | $31.29 | 658000 |
| 2025-06-27 | 18.29 | $31.49 | 1.4M |
| 2025-06-26 | 18.85 | $31.04 | 271900 |
| 2025-06-25 | 19.14 | $30.97 | 682627 |
| 2025-06-24 | 19.44 | $31.39 | 539714 |
| 2025-06-23 | 19.99 | $31.16 | 511726 |
| 2025-06-20 | 20.06 | $30.44 | 720470 |
| 2025-06-18 | 19.64 | $30.34 | 455139 |
| 2025-06-17 | 19.19 | $30.18 | 498400 |
| 2025-06-16 | 18.71 | $30.44 | 379400 |
| 2025-06-13 | 18.20 | $30.23 | 236702 |
| 2025-06-12 | 17.69 | $31.41 | 311902 |
| 2025-06-11 | 17.69 | $31.39 | 215700 |
| 2025-06-10 | 17.82 | $32.05 | 369700 |
| 2025-06-09 | 18.28 | $31.84 | 248400 |
| 2025-06-06 | 18.45 | $31.53 | 477831 |
| 2025-06-05 | 18.28 | $31.02 | 376818 |
| 2025-06-04 | 17.73 | $31.08 | 233402 |
| 2025-06-03 | 17.41 | $31.49 | 295300 |
| 2025-06-02 | 17.07 | $31.37 | 270945 |
| 2025-05-30 | 16.90 | $31.97 | 305645 |
| 2025-05-29 | 17.04 | $32.01 | 186800 |
| 2025-05-28 | 17.20 | $32.03 | 196440 |
| 2025-05-27 | 17.39 | $32.38 | 210338 |
| 2025-05-23 | 17.53 | $31.51 | 327101 |
| 2025-05-22 | 17.30 | $31.88 | 375400 |
| 2025-05-21 | 17.40 | $32.13 | 342900 |
| 2025-05-20 | 17.68 | $32.47 | 281400 |
| 2025-05-19 | 17.99 | $32.14 | 248900 |
| 2025-05-16 | 18.06 | $32.04 | 320703 |
| 2025-05-15 | 18.07 | $31.48 | 270200 |
| 2025-05-14 | 17.71 | $30.87 | 326000 |
| 2025-05-13 | 17.39 | $32.10 | 302500 |
| 2025-05-12 | 17.44 | $31.77 | 397437 |
| 2025-05-09 | 17.35 | $30.52 | 351900 |
| 2025-05-08 | 16.46 | $30.30 | 501936 |
| 2025-05-07 | 15.52 | $30.21 | 251800 |
| 2025-05-06 | 15.39 | $30.33 | 508400 |
| 2025-05-05 | 15.33 | $31.00 | 406027 |
| 2025-05-02 | 15.27 | $30.27 | 340705 |
| 2025-05-01 | 14.68 | $29.79 | 382200 |
| 2025-04-30 | 13.93 | $29.57 | 420900 |
| 2025-04-29 | 13.15 | $30.48 | 251600 |
| 2025-04-28 | 13.08 | $30.39 | 342000 |
| 2025-04-25 | 13.16 | $30.27 | 193400 |
| 2025-04-24 | 13.01 | $30.77 | 159719 |
| 2025-04-23 | 13.17 | $31.11 | 256842 |
| 2025-04-22 | 13.45 | $30.96 | 264831 |
| 2025-04-21 | 13.36 | $30.31 | 272700 |
| 2025-04-17 | 12.94 | $30.79 | 287806 |
| 2025-04-16 | 12.80 | $30.89 | 390500 |
| 2025-04-15 | 12.65 | $32.26 | 437717 |
| 2025-04-14 | 13.11 | $32.32 | 463135 |
| 2025-04-11 | 13.42 | $31.72 | 272600 |
| 2025-04-10 | 13.29 | $31.35 | 414100 |
| 2025-04-09 | 13.32 | $31.63 | 541529 |
| 2025-04-08 | 13.35 | $30.22 | 426718 |
| 2025-04-07 | 12.98 | $30.96 | 544924 |
| 2025-04-04 | 12.37 | $31.46 | 383584 |
| 2025-04-03 | 12.37 | $31.84 | 305400 |
| 2025-04-02 | 12.64 | $32.86 | 226400 |
| 2025-04-01 | 13.10 | $32.41 | 235586 |
| 2025-03-31 | 13.64 | $32.73 | 265034 |
| 2025-03-28 | 14.20 | $32.12 | 357837 |
| 2025-03-27 | 14.60 | $31.92 | 250000 |
| 2025-03-26 | 14.87 | $31.51 | 239800 |
| 2025-03-25 | 14.73 | $30.90 | 314929 |
| 2025-03-24 | 14.59 | $31.60 | 554700 |
| 2025-03-21 | 14.44 | $30.46 | 1.7M |
| 2025-03-20 | 14.28 | $32.42 | 422211 |
| 2025-03-19 | 14.79 | $32.36 | 413300 |
| 2025-03-18 | 15.39 | $31.77 | 299932 |
| 2025-03-17 | 16.02 | $32.52 | 289300 |
| 2025-03-14 | 16.32 | $32.34 | 294141 |
| 2025-03-13 | 16.82 | $31.93 | 327344 |
| 2025-03-12 | 17.08 | $31.95 | 371508 |
| 2025-03-11 | 17.35 | $32.53 | 319214 |
| 2025-03-10 | 17.28 | $32.52 | 383500 |
| 2025-03-07 | 17.20 | $32.67 | 325000 |
| 2025-03-06 | 16.75 | $32.46 | 275640 |
| 2025-03-05 | 16.55 | $31.66 | 393200 |
| 2025-03-04 | 16.74 | $30.99 | 259200 |
| 2025-03-03 | 17.24 | $30.95 | 382900 |
| 2025-02-28 | 17.61 | $31.48 | 526624 |
| 2025-02-27 | 18.14 | $30.72 | 354634 |
| 2025-02-26 | 18.68 | $31.44 | 470200 |
| 2025-02-25 | 19.05 | $31.32 | 693800 |
| 2025-02-24 | 19.44 | $32.48 | 337600 |
| 2025-02-21 | 19.06 | $32.05 | 272827 |
| 2025-02-20 | 18.97 | $32.02 | 200000 |
| 2025-02-19 | 18.91 | $32.34 | 214915 |
| 2025-02-18 | 18.70 | $32.84 | 187600 |
| 2025-02-14 | 18.23 | $33.25 | 296100 |
| 2025-02-13 | 17.31 | $33.51 | 204331 |
| 2025-02-12 | 16.57 | $32.90 | 229000 |
| 2025-02-11 | 15.89 | $33.63 | 202800 |
| 2025-02-10 | 15.18 | $32.85 | 267200 |
| 2025-02-07 | 14.76 | $32.86 | 467800 |
| 2025-02-06 | 14.32 | $34.19 | 697600 |
| 2025-02-05 | 13.28 | $31.69 | 361900 |
| 2025-02-04 | 13.91 | $31.36 | 278400 |
| 2025-02-03 | 14.34 | $31.08 | 213535 |
| 2025-01-31 | 14.56 | $31.19 | 222000 |
| 2025-01-30 | 15.07 | $31.44 | 128300 |
| 2025-01-29 | 15.85 | $31.28 | 170900 |
| 2025-01-28 | 16.48 | $31.25 | 180000 |
| 2025-01-27 | 17.14 | $31.41 | 217800 |
| 2025-01-24 | 17.90 | $30.96 | 144200 |
| 2025-01-23 | 18.19 | $31.21 | 178500 |
| 2025-01-22 | 18.45 | $30.74 | 230900 |
| 2025-01-21 | 18.84 | $31.43 | 209746 |
| 2025-01-17 | 19.29 | $30.69 | 160200 |
| 2025-01-16 | 19.45 | $30.82 | 213000 |
| 2025-01-15 | 19.37 | $30.49 | 206116 |
| 2025-01-14 | 19.32 | $30.42 | 375200 |
| 2025-01-13 | 19.19 | $30.80 | 315700 |
| 2025-01-10 | 19.03 | $29.86 | 266501 |
| 2025-01-08 | 18.67 | $30.63 | 337200 |
| 2025-01-07 | 18.41 | $30.45 | 463038 |
| 2025-01-06 | 18.40 | $31.97 | 199200 |
| 2025-01-03 | 19.26 | $32.51 | 207500 |
| 2025-01-02 | 20.01 | $32.49 | 196724 |
| 2024-12-31 | 21.03 | $33.05 | 169200 |
| 2024-12-30 | 21.88 | $32.90 | 147942 |
| 2024-12-27 | 22.92 | $33.30 | 250700 |
| 2024-12-26 | 23.73 | $33.36 | 160400 |
| 2024-12-24 | 24.21 | $33.54 | 102300 |
| 2024-12-23 | 24.71 | $33.34 | 248300 |
| 2024-12-20 | 25.24 | $33.82 | 1.5M |
| 2024-12-19 | 25.19 | $34.20 | 330012 |
| 2024-12-18 | 25.14 | $35.06 | 509953 |
| 2024-12-17 | 24.28 | $36.73 | 560200 |
| 2024-12-16 | 23.38 | $34.64 | 354800 |
| 2024-12-13 | 23.28 | $34.72 | 197200 |
| 2024-12-12 | 23.48 | $33.99 | 242619 |
| 2024-12-11 | 23.81 | $34.52 | 355740 |
| 2024-12-10 | 23.50 | $34.96 | 367600 |
| 2024-12-09 | 23.26 | $34.96 | 486400 |
| 2024-12-06 | 22.91 | $34.20 | 206600 |
| 2024-12-05 | 22.75 | $34.66 | 248813 |
| 2024-12-04 | 22.67 | $34.77 | 191341 |
| 2024-12-03 | 22.74 | $34.28 | 219100 |
| 2024-12-02 | 22.84 | $34.74 | 291645 |
| 2024-11-29 | 22.94 | $33.79 | 217700 |
| 2024-11-27 | 23.24 | $34.13 | 261134 |
| 2024-11-26 | 23.55 | $33.76 | 476938 |
| 2024-11-25 | 23.88 | $33.22 | 290400 |
| 2024-11-22 | 23.51 | $33.18 | 307304 |
| 2024-11-21 | 23.35 | $32.89 | 250200 |
| 2024-11-20 | 23.43 | $32.04 | 194800 |
| 2024-11-19 | 23.95 | $31.44 | 253101 |
| 2024-11-18 | 24.74 | $31.76 | 251300 |
| 2024-11-15 | 25.21 | $31.63 | 222744 |
| 2024-11-14 | 25.80 | $31.54 | 211900 |
| 2024-11-13 | 26.44 | $31.62 | 251933 |
| 2024-11-12 | 26.93 | $32.22 | 248100 |
| 2024-11-11 | 27.11 | $32.62 | 204400 |
| 2024-11-08 | 27.30 | $31.75 | 316442 |
| 2024-11-07 | 27.99 | $31.60 | 335400 |
| 2024-11-06 | 28.57 | $32.07 | 545648 |
| 2024-11-05 | 28.88 | $31.07 | 303300 |
| 2024-11-04 | 30.40 | $30.03 | 256300 |
| 2024-11-01 | 31.33 | $29.68 | 359800 |
| 2024-10-31 | 31.92 | $29.14 | 440535 |
| 2024-10-30 | 32.41 | $29.31 | 351641 |
| 2024-10-29 | 33.10 | $29.76 | 184700 |
| 2024-10-28 | 33.60 | $29.51 | 170000 |
| 2024-10-25 | 34.02 | $28.98 | 158800 |
| 2024-10-24 | 34.28 | $29.04 | 233300 |
| 2024-10-23 | 34.25 | $28.90 | 208131 |
| 2024-10-22 | 34.14 | $28.81 | 206100 |
| 2024-10-21 | 34.06 | $29.06 | 339933 |
| 2024-10-18 | 34.10 | $30.20 | 224300 |
| 2024-10-17 | 34.64 | $30.31 | 239237 |
| 2024-10-16 | 35.28 | $30.75 | 358000 |
| 2024-10-15 | 35.95 | $29.95 | 383400 |
| 2024-10-14 | 36.18 | $30.05 | 272449 |
| 2024-10-11 | 36.17 | $29.43 | 277500 |
| 2024-10-10 | 35.83 | $28.56 | 372000 |
| 2024-10-09 | 34.50 | $28.54 | 449227 |
| 2024-10-08 | 33.17 | $28.68 | 458225 |
| 2024-10-07 | 31.76 | $28.13 | 272937 |
| 2024-10-04 | 30.37 | $29.06 | 240310 |
| 2024-10-03 | 29.14 | $29.22 | 207035 |
| 2024-10-02 | 27.90 | $30.04 | 277000 |
| 2024-10-01 | 26.86 | $30.88 | 456400 |
| 2024-09-30 | 25.98 | $31.40 | 546030 |
| 2024-09-27 | 25.29 | $31.77 | 245248 |
| 2024-09-26 | 24.74 | $31.91 | 211100 |
| 2024-09-25 | 23.95 | $31.72 | 288014 |
| 2024-09-24 | 23.05 | $32.18 | 249736 |
| 2024-09-23 | 22.34 | $32.68 | 333335 |
| 2024-09-20 | 21.79 | $32.83 | 1.5M |
| 2024-09-19 | 21.16 | $33.16 | 369210 |
| 2024-09-18 | 20.63 | $33.05 | 579300 |
| 2024-09-17 | 20.07 | $32.64 | 416000 |
| 2024-09-16 | 19.71 | $33.09 | 416931 |
| 2024-09-13 | 19.43 | $33.07 | 327727 |
| 2024-09-12 | 19.12 | $32.26 | 362300 |
| 2024-09-11 | 18.21 | $31.95 | 254438 |
| 2024-09-10 | 16.67 | $32.10 | 189512 |
| 2024-09-09 | 15.33 | $32.70 | 397200 |
| 2024-09-06 | 14.05 | $33.31 | 205947 |
| 2024-09-05 | 12.90 | $33.48 | 156449 |
| 2024-09-04 | 11.70 | $33.70 | 253800 |
| 2024-09-03 | 11.48 | $33.94 | 208644 |
| 2024-08-30 | 11.62 | $34.20 | 253000 |
| 2024-08-29 | 11.77 | $34.20 | 118300 |
| 2024-08-28 | 12.16 | $34.02 | 149604 |
| 2024-08-27 | 12.57 | $34.36 | 319800 |
| 2024-08-26 | 13.21 | $34.70 | 325800 |
| 2024-08-23 | 13.79 | $34.26 | 175754 |
| 2024-08-22 | 14.21 | $33.43 | 257614 |
| 2024-08-21 | 14.09 | $33.76 | 138052 |
| 2024-08-20 | 14.12 | $33.49 | 168900 |
| 2024-08-19 | 14.14 | $34.06 | 276936 |
| 2024-08-16 | 14.23 | $33.54 | 208118 |
| 2024-08-15 | 14.21 | $33.96 | 308826 |
| 2024-08-14 | 14.13 | $32.82 | 204311 |
| 2024-08-13 | 13.42 | $33.16 | 258244 |
| 2024-08-12 | 12.67 | $33.25 | 464700 |
| 2024-08-09 | 12.12 | $33.54 | 558100 |
| 2024-08-08 | 11.58 | $34.58 | 524400 |
| 2024-08-07 | 11.00 | $32.70 | 312000 |
| 2024-08-06 | 11.52 | $33.07 | 365300 |
| 2024-08-05 | 11.93 | $32.38 | 416824 |
| 2024-08-02 | 12.02 | $33.68 | 200900 |
| 2024-08-01 | 12.42 | $34.13 | 287100 |
| 2024-07-31 | 12.79 | $34.36 | 262945 |
| 2024-07-30 | 12.76 | $34.32 | 349320 |
| 2024-07-29 | 12.99 | $33.90 | 252848 |
| 2024-07-26 | 13.48 | $34.04 | 285900 |
| 2024-07-25 | 13.83 | $33.51 | 251421 |
| 2024-07-24 | 14.23 | $33.25 | 238300 |
| 2024-07-23 | 14.94 | $33.12 | 265344 |
| 2024-07-22 | 15.70 | $33.88 | 177464 |
| 2024-07-19 | 16.31 | $33.66 | 202248 |
| 2024-07-18 | 16.81 | $33.94 | 223766 |
| 2024-07-17 | 17.06 | $34.95 | 246914 |
| 2024-07-16 | 17.32 | $34.24 | 460923 |
| 2024-07-15 | 18.16 | $32.68 | 652805 |
| 2024-07-12 | 18.49 | $32.84 | 332089 |
| 2024-07-11 | 18.93 | $32.78 | 305309 |
| 2024-07-10 | 19.21 | $32.13 | 217653 |
| 2024-07-09 | 18.78 | $31.57 | 310345 |
| 2024-07-08 | 18.40 | $32.25 | 282162 |
| 2024-07-05 | 18.36 | $32.20 | 246977 |
| 2024-07-03 | 18.32 | $33.05 | 109414 |
| 2024-07-02 | 18.68 | $33.23 | 201625 |
| 2024-07-01 | 19.26 | $33.38 | 270676 |
| 2024-06-28 | 19.66 | $33.03 | 742402 |
| 2024-06-27 | 19.76 | $32.64 | 226335 |
| 2024-06-26 | 19.81 | $32.92 | 238930 |
| 2024-06-25 | 20.08 | $33.48 | 250202 |
| 2024-06-24 | 20.48 | $33.33 | 361253 |
| 2024-06-21 | 20.89 | $33.64 | 827457 |
| 2024-06-20 | 21.00 | $33.02 | 300445 |
| 2024-06-18 | 21.12 | $33.17 | 301138 |
| 2024-06-17 | 20.96 | $32.82 | 240589 |
| 2024-06-14 | 20.47 | $32.57 | 334707 |
| 2024-06-13 | 20.02 | $33.90 | 276977 |
| 2024-06-12 | 20.03 | $34.51 | 262363 |
| 2024-06-11 | 20.37 | $34.85 | 369136 |
| 2024-06-10 | 20.16 | $34.97 | 337698 |
| 2024-06-07 | 19.95 | $35.95 | 200801 |
| 2024-06-06 | 20.39 | $36.44 | 238510 |
| 2024-06-05 | 21.08 | $36.42 | 275044 |
| 2024-06-04 | 21.81 | $36.16 | 212085 |
| 2024-06-03 | 22.64 | $36.78 | 150813 |
| 2024-05-31 | 23.82 | $37.35 | 317401 |
| 2024-05-30 | 24.86 | $37.32 | 708316 |
| 2024-05-29 | 25.97 | $38.23 | 138537 |
| 2024-05-28 | 26.45 | $38.98 | 203479 |
| 2024-05-24 | 26.42 | $39.09 | 169276 |
| 2024-05-23 | 26.66 | $39.09 | 364697 |
| 2024-05-22 | 26.91 | $39.76 | 201193 |
| 2024-05-21 | 26.52 | $40.00 | 171139 |
| 2024-05-20 | 26.01 | $39.90 | 175919 |
| 2024-05-17 | 25.60 | $39.73 | 375664 |
| 2024-05-16 | 25.22 | $39.60 | 208865 |
| 2024-05-15 | 24.41 | $40.84 | 193181 |
| 2024-05-14 | 23.17 | $40.05 | 279883 |
| 2024-05-13 | 21.99 | $40.08 | 321895 |
| 2024-05-10 | 20.47 | $40.23 | 270900 |
| 2024-05-09 | 18.93 | $39.99 | 355319 |
| 2024-05-08 | 17.36 | $35.94 | 138008 |
| 2024-05-07 | 17.36 | $35.86 | 186021 |
| 2024-05-06 | 17.10 | $35.94 | 161638 |
| 2024-05-03 | 16.78 | $36.31 | 178022 |
| 2024-05-02 | 16.63 | $35.89 | 139843 |
| 2024-05-01 | 16.59 | $35.68 | 154606 |
| 2024-04-30 | 16.69 | $35.43 | 165970 |
| 2024-04-29 | 17.11 | $35.52 | 104771 |
| 2024-04-26 | 17.34 | $35.54 | 128084 |
| 2024-04-25 | 17.80 | $35.16 | 265424 |
| 2024-04-24 | 18.28 | $36.15 | 203758 |
| 2024-04-23 | 18.63 | $36.18 | 343338 |
| 2024-04-22 | 19.00 | $34.71 | 171358 |
| 2024-04-19 | 19.38 | $34.52 | 176432 |
| 2024-04-18 | 19.47 | $33.88 | 175984 |
| 2024-04-17 | 19.20 | $33.97 | 147925 |
| 2024-04-16 | 19.00 | $33.98 | 126719 |
| 2024-04-15 | 18.62 | $34.18 | 169352 |
| 2024-04-12 | 18.38 | $34.32 | 143305 |
| 2024-04-11 | 18.24 | $34.72 | 155203 |
| 2024-04-10 | 18.24 | $34.34 | 166686 |
| 2024-04-09 | 18.25 | $35.63 | 140403 |
| 2024-04-08 | 19.02 | $35.61 | 95325 |
| 2024-04-05 | 19.99 | $35.52 | 149537 |
| 2024-04-04 | 20.67 | $35.49 | 301564 |
| 2024-04-03 | 21.63 | $35.30 | 151398 |
| 2024-04-02 | 22.34 | $35.30 | 262038 |
| 2024-04-01 | 23.09 | $36.36 | 147220 |
| 2024-03-28 | 23.90 | $36.92 | 221716 |
| 2024-03-27 | 24.34 | $36.90 | 161098 |
| 2024-03-26 | 25.04 | $36.00 | 240507 |
| 2024-03-25 | 25.77 | $36.72 | 129321 |
| 2024-03-22 | 25.95 | $36.92 | 151304 |
| 2024-03-21 | 25.97 | $37.37 | 226343 |
| 2024-03-20 | 25.81 | $37.05 | 196832 |
| 2024-03-19 | 25.81 | $36.32 | 185308 |
| 2024-03-18 | 26.06 | $36.23 | 271619 |
| 2024-03-15 | 26.36 | $36.14 | 681948 |
| 2024-03-14 | 26.53 | $36.47 | 270335 |
| 2024-03-13 | 26.69 | $37.38 | 207661 |
| 2024-03-12 | 26.70 | $36.72 | 215051 |
| 2024-03-11 | 27.05 | $35.59 | 179592 |
| 2024-03-08 | 27.96 | $35.53 | 270512 |
| 2024-03-07 | 28.87 | $35.83 | 222969 |
| 2024-03-06 | 29.56 | $35.43 | 185269 |
| 2024-03-05 | 30.28 | $36.01 | 257959 |
| 2024-03-04 | 30.56 | $37.22 | 226770 |
| 2024-03-01 | 29.72 | $37.58 | 250153 |
| 2024-02-29 | 28.89 | $37.69 | 341930 |
| 2024-02-28 | 28.01 | $37.51 | 234942 |
| 2024-02-27 | 27.20 | $37.37 | 262404 |
| 2024-02-26 | 26.39 | $37.02 | 288618 |
| 2024-02-23 | 25.64 | $37.14 | 255682 |
| 2024-02-22 | 24.83 | $36.78 | 440631 |
| 2024-02-21 | 24.19 | $36.65 | 460696 |
| 2024-02-20 | 23.16 | $37.06 | 309623 |
| 2024-02-16 | 22.11 | $36.75 | 371959 |
| 2024-02-15 | 20.66 | $37.25 | 504015 |
| 2024-02-14 | 19.14 | $37.21 | 514680 |
| 2024-02-13 | 17.54 | $36.58 | 455812 |
| 2024-02-12 | 15.76 | $38.11 | 436200 |
| 2024-02-09 | 13.90 | $35.90 | 521439 |
| 2024-02-08 | 11.93 | $34.65 | 502737 |
| 2024-02-07 | 11.26 | $32.97 | 136593 |
| 2024-02-06 | 11.72 | $33.25 | 172098 |
| 2024-02-05 | 12.24 | $32.56 | 195635 |
| 2024-02-02 | 12.60 | $32.97 | 158755 |
| 2024-02-01 | 13.23 | $33.46 | 173553 |
| 2024-01-31 | 13.72 | $33.02 | 250881 |
| 2024-01-30 | 14.22 | $33.80 | 172552 |
| 2024-01-29 | 14.18 | $34.43 | 244311 |
| 2024-01-26 | 14.20 | $33.92 | 160461 |
| 2024-01-25 | 14.27 | $33.70 | 234576 |
| 2024-01-24 | 14.76 | $33.02 | 230626 |
| 2024-01-23 | 15.28 | $33.67 | 215196 |
| 2024-01-22 | 15.29 | $33.88 | 364740 |
| 2024-01-19 | 15.60 | $33.38 | 148252 |
| 2024-01-18 | 16.32 | $33.28 | 147357 |
| 2024-01-17 | 17.11 | $33.18 | 167991 |
| 2024-01-16 | 17.83 | $33.26 | 250386 |
| 2024-01-12 | 18.76 | $33.27 | 253913 |
| 2024-01-11 | 19.57 | $33.38 | 324055 |
| 2024-01-10 | 20.41 | $33.97 | 189930 |
| 2024-01-09 | 20.91 | $34.10 | 129605 |
| 2024-01-08 | 21.54 | $34.45 | 169196 |
| 2024-01-05 | 21.84 | $34.52 | 234168 |
| 2024-01-04 | 22.09 | $35.16 | 452712 |
| 2024-01-03 | 21.85 | $35.60 | 766388 |
| 2024-01-02 | 21.43 | $35.73 | 203691 |
| 2023-12-29 | 21.24 | $35.23 | 262008 |
| 2023-12-28 | 21.11 | $35.52 | 207491 |
| 2023-12-27 | 20.63 | $35.83 | 201475 |
| 2023-12-26 | 19.87 | $35.71 | 157575 |
| 2023-12-22 | 19.22 | $34.82 | 331512 |
| 2023-12-21 | 18.54 | $34.82 | 181027 |
| 2023-12-20 | 18.18 | $34.29 | 336190 |
| 2023-12-19 | 17.39 | $34.42 | 349292 |
| 2023-12-18 | 16.79 | $33.51 | 277496 |
| 2023-12-15 | 16.32 | $33.66 | 1.6M |
| 2023-12-14 | 15.72 | $33.98 | 399681 |
| 2023-12-13 | 15.08 | $33.58 | 380082 |
| 2023-12-12 | 14.79 | $32.79 | 247383 |
| 2023-12-11 | 14.81 | $32.64 | 221565 |
| 2023-12-08 | 14.84 | $31.98 | 183267 |
| 2023-12-07 | 15.10 | $32.19 | 186311 |
| 2023-12-06 | 15.54 | $31.34 | 163276 |
| 2023-12-05 | 16.33 | $31.16 | 250166 |
| 2023-12-04 | 17.17 | $31.07 | 314613 |
| 2023-12-01 | 17.85 | $29.95 | 241358 |
| 2023-11-30 | 17.61 | $29.02 | 227007 |
| 2023-11-29 | 16.54 | $28.37 | 237591 |
| 2023-11-28 | 15.47 | $29.02 | 191122 |
| 2023-11-27 | 14.41 | $28.81 | 176225 |
| 2023-11-24 | 13.14 | $28.89 | 83935 |
| 2023-11-22 | 11.82 | $28.70 | 160705 |
| 2023-11-21 | 10.44 | $28.66 | 538952 |
| 2023-11-20 | 8.98 | $32.08 | 140182 |
| 2023-11-17 | 9.31 | $32.18 | 237548 |
| 2023-11-16 | 9.77 | $32.56 | 137908 |
| 2023-11-15 | 10.08 | $32.94 | 121690 |
| 2023-11-14 | 10.11 | $32.90 | 176251 |
| 2023-11-13 | 10.38 | $31.40 | 181187 |
| 2023-11-10 | 10.11 | $31.36 | 388370 |
| 2023-11-09 | 9.92 | $31.57 | 148316 |
| 2023-11-08 | 10.09 | $32.22 | 90611 |
| 2023-11-07 | 10.46 | $32.78 | 111026 |
| 2023-11-06 | 10.60 | $32.86 | 192346 |
| 2023-11-03 | 10.74 | $32.53 | 210340 |
| 2023-11-02 | 10.98 | $32.09 | 204993 |
| 2023-11-01 | 11.33 | $31.54 | 167943 |
| 2023-10-31 | 11.36 | $31.75 | 178225 |
| 2023-10-30 | 11.58 | $31.50 | 209873 |
| 2023-10-27 | 11.67 | $30.82 | 141021 |
| 2023-10-26 | 11.55 | $31.57 | 109058 |
| 2023-10-25 | 11.98 | $31.66 | 146371 |
| 2023-10-24 | 12.38 | $31.66 | 187595 |
| 2023-10-23 | 12.91 | $31.81 | 172677 |
| 2023-10-20 | 13.35 | $31.87 | 210615 |
| 2023-10-19 | 13.78 | $32.26 | 174150 |
| 2023-10-18 | 13.83 | $32.54 | 116808 |
| 2023-10-17 | 13.78 | $32.65 | 214211 |
| 2023-10-16 | 13.73 | $32.19 | 143887 |
| 2023-10-13 | 13.98 | $31.65 | 117776 |
| 2023-10-12 | 14.63 | $31.33 | 264917 |
| 2023-10-11 | 15.13 | $31.38 | 126017 |
| 2023-10-10 | 15.87 | $31.54 | 130603 |
| 2023-10-09 | 16.49 | $31.56 | 103150 |
| 2023-10-06 | 17.27 | $31.63 | 166503 |
| 2023-10-05 | 18.09 | $31.46 | 226601 |
| 2023-10-04 | 18.84 | $31.82 | 209395 |
| 2023-10-03 | 19.63 | $31.59 | 143183 |
| 2023-10-02 | 20.65 | $31.70 | 208767 |
| 2023-09-29 | 21.57 | $32.07 | 177726 |
| 2023-09-28 | 22.19 | $32.60 | 271591 |
| 2023-09-27 | 22.43 | $32.88 | 145643 |
| 2023-09-26 | 22.68 | $32.47 | 223625 |
| 2023-09-25 | 23.27 | $33.34 | 196357 |
| 2023-09-22 | 23.16 | $33.80 | 231930 |
| 2023-09-21 | 22.55 | $34.02 | 306017 |
| 2023-09-20 | 22.01 | $33.94 | 184538 |
| 2023-09-19 | 21.56 | $33.79 | 231118 |
| 2023-09-18 | 21.20 | $33.73 | 213415 |
| 2023-09-15 | 20.83 | $33.71 | 1.4M |
| 2023-09-14 | 20.47 | $31.70 | 226736 |
| 2023-09-13 | 21.49 | $31.07 | 161362 |
| 2023-09-12 | 22.23 | $31.02 | 182515 |
| 2023-09-11 | 23.02 | $31.29 | 151995 |
| 2023-09-08 | 24.21 | $31.56 | 189120 |
| 2023-09-07 | 25.37 | $31.56 | 218063 |
| 2023-09-06 | 26.39 | $31.14 | 168638 |
| 2023-09-05 | 27.48 | $31.41 | 223170 |
| 2023-09-01 | 28.91 | $32.81 | 103703 |
| 2023-08-31 | 29.29 | $32.64 | 170527 |
| 2023-08-30 | 29.70 | $33.31 | 131187 |
| 2023-08-29 | 29.75 | $33.10 | 148068 |
| 2023-08-28 | 30.10 | $32.78 | 132438 |
| 2023-08-25 | 30.49 | $32.78 | 195300 |
| 2023-08-24 | 30.94 | $32.61 | 149892 |
| 2023-08-23 | 31.42 | $33.03 | 113906 |
| 2023-08-22 | 31.75 | $32.82 | 80360 |
| 2023-08-21 | 32.22 | $32.58 | 137623 |
| 2023-08-18 | 32.71 | $32.82 | 147025 |
| 2023-08-17 | 32.65 | $32.81 | 148516 |
| 2023-08-16 | 32.47 | $33.27 | 114228 |
| 2023-08-15 | 31.86 | $33.49 | 152235 |
| 2023-08-14 | 31.27 | $33.45 | 188615 |
| 2023-08-11 | 30.43 | $33.80 | 99838 |
| 2023-08-10 | 29.23 | $33.73 | 123551 |
| 2023-08-09 | 27.97 | $34.41 | 277138 |
| 2023-08-08 | 26.01 | $34.36 | 171061 |
| 2023-08-07 | 24.02 | $34.25 | 302298 |
| 2023-08-04 | 21.71 | $34.00 | 427228 |
| 2023-08-03 | 19.24 | $34.42 | 801226 |
| 2023-08-02 | 16.63 | $30.34 | 233551 |
| 2023-08-01 | 16.43 | $30.37 | 89187 |
| 2023-07-31 | 16.23 | $30.58 | 134396 |
| 2023-07-28 | 15.81 | $30.42 | 118721 |
| 2023-07-27 | 15.17 | $30.56 | 112296 |
| 2023-07-26 | 14.28 | $31.25 | 113575 |
| 2023-07-25 | 13.38 | $30.70 | 133365 |
| 2023-07-24 | 12.74 | $30.65 | 89336 |
| 2023-07-21 | 12.11 | $30.46 | 151716 |
| 2023-07-20 | 11.67 | $30.29 | 129612 |
| 2023-07-19 | 11.21 | $30.62 | 235048 |
| 2023-07-18 | 10.43 | $30.38 | 151117 |
| 2023-07-17 | 9.85 | $30.02 | 196825 |
| 2023-07-14 | 9.46 | $29.73 | 198967 |
| 2023-07-13 | 9.42 | $29.51 | 116342 |
| 2023-07-12 | 9.52 | $29.43 | 162337 |
| 2023-07-11 | 9.62 | $29.14 | 113800 |
| 2023-07-10 | 10.10 | $28.98 | 160775 |
| 2023-07-07 | 10.57 | $28.57 | 144021 |
| 2023-07-06 | 10.68 | $28.38 | 144730 |
| 2023-07-05 | 10.52 | $28.83 | 170507 |
| 2023-07-03 | 11.07 | $29.25 | 117175 |
| 2023-06-30 | 11.53 | $29.17 | 288408 |
| 2023-06-29 | 12.08 | $28.86 | 218631 |
| 2023-06-28 | 12.54 | $28.70 | 250125 |
| 2023-06-27 | 12.88 | $28.85 | 143140 |
| 2023-06-26 | 13.19 | $28.41 | 430365 |
| 2023-06-23 | 13.23 | $28.38 | 741620 |
| 2023-06-22 | 13.37 | $28.94 | 195958 |
| 2023-06-21 | 13.87 | $28.93 | 194050 |
| 2023-06-20 | 14.34 | $28.99 | 193635 |
| 2023-06-16 | 14.83 | $29.16 | 701905 |
| 2023-06-15 | 15.57 | $29.07 | 372722 |
| 2023-06-14 | 16.10 | $28.74 | 279405 |
| 2023-06-13 | 16.86 | $29.06 | 191080 |
| 2023-06-12 | 17.66 | $28.87 | 189681 |
| 2023-06-09 | 18.11 | $28.45 | 184780 |
| 2023-06-08 | 18.59 | $29.10 | 246353 |
| 2023-06-07 | 19.50 | $29.16 | 941823 |
| 2023-06-06 | 20.43 | $28.06 | 345292 |
| 2023-06-05 | 20.57 | $27.82 | 230948 |
| 2023-06-02 | 20.56 | $28.49 | 369205 |
| 2023-06-01 | 20.88 | $27.91 | 355313 |
| 2023-05-31 | 20.66 | $27.48 | 484075 |
| 2023-05-30 | 20.63 | $27.74 | 255657 |
| 2023-05-26 | 20.65 | $27.89 | 364725 |
| 2023-05-25 | 20.50 | $27.20 | 191028 |
| 2023-05-24 | 19.96 | $27.62 | 189878 |
| 2023-05-23 | 19.70 | $28.07 | 573373 |
| 2023-05-22 | 19.73 | $28.12 | 328887 |
| 2023-05-19 | 19.75 | $28.30 | 412643 |
| 2023-05-18 | 20.02 | $28.50 | 212885 |
| 2023-05-17 | 20.19 | $28.56 | 273265 |
| 2023-05-16 | 20.22 | $27.94 | 172051 |
| 2023-05-15 | 20.40 | $28.28 | 205516 |
| 2023-05-12 | 20.74 | $28.24 | 283588 |
| 2023-05-11 | 21.10 | $28.96 | 129558 |
| 2023-05-10 | 21.71 | $28.70 | 166657 |
| 2023-05-09 | 22.24 | $28.53 | 225812 |
| 2023-05-08 | 22.81 | $29.05 | 189966 |
| 2023-05-05 | 23.60 | $29.81 | 197236 |
| 2023-05-04 | 24.44 | $29.76 | 323817 |
| 2023-05-03 | 25.00 | $27.87 | 287228 |
| 2023-05-02 | 24.23 | $27.92 | 217690 |
| 2023-05-01 | 23.41 | $28.18 | 98661 |
| 2023-04-28 | 22.85 | $28.26 | 138711 |
| 2023-04-27 | 22.14 | $28.01 | 136767 |
| 2023-04-26 | 20.90 | $27.73 | 185531 |
| 2023-04-25 | 19.66 | $28.21 | 117285 |
| 2023-04-24 | 18.59 | $28.79 | 144325 |
| 2023-04-21 | 17.46 | $28.30 | 195876 |
| 2023-04-20 | 16.30 | $28.69 | 218988 |
| 2023-04-19 | 14.81 | $28.28 | 449178 |
| 2023-04-18 | 13.23 | $30.45 | 81556 |
| 2023-04-17 | 13.00 | $30.79 | 77035 |
| 2023-04-14 | 12.50 | $30.22 | 120432 |
| 2023-04-13 | 11.98 | $30.55 | 96170 |
| 2023-04-12 | 11.74 | $30.47 | 123882 |
| 2023-04-11 | 11.62 | $31.02 | 105982 |
| 2023-04-10 | 11.88 | $30.89 | 226397 |
| 2023-04-06 | 11.90 | $30.71 | 77705 |
| 2023-04-05 | 12.10 | $30.78 | 95252 |
| 2023-04-04 | 12.73 | $31.06 | 126588 |
| 2023-04-03 | 13.27 | $31.62 | 197728 |
| 2023-03-31 | 13.46 | $31.26 | 226582 |
| 2023-03-30 | 13.80 | $30.70 | 88773 |
| 2023-03-29 | 14.51 | $30.70 | 130296 |
| 2023-03-28 | 15.26 | $30.53 | 146801 |
| 2023-03-27 | 15.75 | $30.45 | 150467 |
| 2023-03-24 | 16.16 | $30.14 | 166866 |
| 2023-03-23 | 16.18 | $29.70 | 220842 |
| 2023-03-22 | 16.38 | $30.07 | 221335 |
| 2023-03-21 | 16.87 | $30.44 | 194535 |
| 2023-03-20 | 17.59 | $30.20 | 223518 |
| 2023-03-17 | 17.91 | $29.74 | 768558 |
| 2023-03-16 | 18.06 | $30.66 | 174730 |
| 2023-03-15 | 18.20 | $30.05 | 195476 |
| 2023-03-14 | 17.71 | $29.86 | 178068 |
| 2023-03-13 | 17.30 | $29.56 | 196597 |
| 2023-03-10 | 16.43 | $29.83 | 183923 |
| 2023-03-09 | 15.65 | $30.19 | 217290 |
| 2023-03-08 | 15.01 | $30.12 | 145056 |
| 2023-03-07 | 14.26 | $29.96 | 178357 |
| 2023-03-06 | 13.71 | $30.03 | 299395 |
| 2023-03-03 | 13.12 | $30.76 | 110975 |
| 2023-03-02 | 12.93 | $30.79 | 99617 |
| 2023-03-01 | 12.60 | $30.51 | 115122 |
| 2023-02-28 | 12.25 | $30.74 | 249266 |
| 2023-02-27 | 11.92 | $30.49 | 142542 |
| 2023-02-24 | 11.72 | $30.78 | 157898 |
| 2023-02-23 | 11.32 | $31.05 | 207516 |
| 2023-02-22 | 11.15 | $31.57 | 246212 |
| 2023-02-21 | 11.37 | $31.68 | 201720 |
| 2023-02-17 | 11.78 | $32.68 | 184106 |
| 2023-02-16 | 12.33 | $32.03 | 354878 |
| 2023-02-15 | 12.51 | $32.29 | 157546 |
| 2023-02-14 | 12.84 | $32.14 | 168005 |
| 2023-02-13 | 13.37 | $32.83 | 117090 |
| 2023-02-10 | 13.97 | $32.52 | 156580 |
| 2023-02-09 | 14.60 | $32.60 | 158673 |
| 2023-02-08 | 15.05 | $33.15 | 215432 |
| 2023-02-07 | 15.64 | $32.66 | 376037 |
| 2023-02-06 | 16.42 | $32.52 | 243430 |
| 2023-02-03 | 15.84 | $33.06 | 288523 |
| 2023-02-02 | 15.00 | $32.48 | 389988 |
| 2023-02-01 | 14.42 | $31.94 | 368616 |
| 2023-01-31 | 13.81 | $31.70 | 302065 |
| 2023-01-30 | 13.72 | $30.78 | 175638 |
| 2023-01-27 | 13.81 | $31.14 | 93785 |
| 2023-01-26 | 14.14 | $30.89 | 115922 |
| 2023-01-25 | 14.43 | $31.10 | 95881 |
| 2023-01-24 | 14.84 | $31.00 | 86716 |
| 2023-01-23 | 14.77 | $31.40 | 293781 |
| 2023-01-20 | 14.69 | $30.98 | 147223 |
| 2023-01-19 | 15.16 | $30.40 | 133276 |
| 2023-01-18 | 15.83 | $30.40 | 169688 |
| 2023-01-17 | 16.40 | $30.60 | 164191 |
| 2023-01-13 | 16.89 | $30.67 | 166670 |
| 2023-01-12 | 17.67 | $30.03 | 381452 |
| 2023-01-11 | 18.58 | $29.84 | 322403 |
| 2023-01-10 | 19.09 | $29.18 | 325343 |
| 2023-01-09 | 19.12 | $28.56 | 214396 |
| 2023-01-06 | 19.02 | $28.62 | 276573 |
| 2023-01-05 | 18.94 | $27.70 | 163778 |
| 2023-01-04 | 18.08 | $27.92 | 212315 |
| 2023-01-03 | 17.38 | $28.18 | 402702 |
| 2022-12-30 | 16.65 | $28.64 | 147221 |
| 2022-12-29 | 16.31 | $28.90 | 129333 |
| 2022-12-28 | 15.96 | $28.29 | 134975 |
| 2022-12-27 | 15.75 | $28.98 | 119498 |
| 2022-12-23 | 15.77 | $28.94 | 138133 |
| 2022-12-22 | 15.78 | $28.88 | 131876 |
| 2022-12-21 | 15.71 | $28.96 | 180252 |
| 2022-12-20 | 15.84 | $28.46 | 187561 |
| 2022-12-19 | 15.72 | $28.57 | 277938 |
| 2022-12-16 | 15.59 | $27.86 | 1.3M |
| 2022-12-15 | 15.03 | $27.98 | 236275 |
| 2022-12-14 | 14.76 | $28.84 | 221957 |
| 2022-12-13 | 14.82 | $29.33 | 185681 |
| 2022-12-12 | 15.23 | $29.95 | 182081 |
| 2022-12-09 | 15.11 | $29.81 | 146217 |
| 2022-12-08 | 15.26 | $29.91 | 171502 |
| 2022-12-07 | 15.33 | $29.64 | 171105 |
| 2022-12-06 | 15.62 | $30.47 | 150333 |
| 2022-12-05 | 16.25 | $31.01 | 215068 |
| 2022-12-02 | 17.03 | $31.55 | 155112 |
| 2022-12-01 | 17.84 | $30.62 | 145373 |
| 2022-11-30 | 18.60 | $31.26 | 184632 |
| 2022-11-29 | 19.47 | $30.74 | 172275 |
| 2022-11-28 | 20.40 | $30.58 | 187296 |
| 2022-11-25 | 21.34 | $30.43 | 102425 |
| 2022-11-23 | 22.26 | $30.41 | 363907 |
| 2022-11-22 | 23.23 | $30.59 | 575220 |
| 2022-11-21 | 24.27 | $33.55 | 155057 |
| 2022-11-18 | 23.60 | $33.45 | 241215 |
| 2022-11-17 | 22.90 | $33.37 | 153195 |
| 2022-11-16 | 22.51 | $33.25 | 156252 |
| 2022-11-15 | 21.82 | $33.58 | 153578 |
| 2022-11-14 | 21.09 | $32.42 | 156305 |
| 2022-11-11 | 20.79 | $32.54 | 143645 |
| 2022-11-10 | 20.21 | $32.42 | 267668 |
| 2022-11-09 | 19.61 | $31.38 | 139893 |
| 2022-11-08 | 19.25 | $31.99 | 153350 |
| 2022-11-07 | 18.63 | $32.71 | 196222 |
| 2022-11-04 | 17.51 | $31.95 | 173493 |
| 2022-11-03 | 16.78 | $31.22 | 186741 |
| 2022-11-02 | 16.35 | $31.27 | 237293 |
| 2022-11-01 | 15.47 | $31.57 | 175255 |
| 2022-10-31 | 14.75 | $31.31 | 219297 |
| 2022-10-28 | 14.00 | $31.56 | 201573 |
| 2022-10-27 | 13.21 | $30.75 | 142376 |
| 2022-10-26 | 12.64 | $30.62 | 134897 |
| 2022-10-25 | 12.14 | $30.40 | 161411 |
| 2022-10-24 | 11.81 | $29.58 | 134867 |
| 2022-10-21 | 12.00 | $29.13 | 168112 |
| 2022-10-20 | 12.49 | $28.21 | 137795 |
| 2022-10-19 | 13.09 | $28.72 | 127476 |
| 2022-10-18 | 13.69 | $29.22 | 154945 |
| 2022-10-17 | 13.80 | $28.87 | 212286 |
| 2022-10-14 | 14.42 | $27.98 | 141596 |
| 2022-10-13 | 14.84 | $27.96 | 293888 |
| 2022-10-12 | 15.15 | $27.87 | 127068 |
| 2022-10-11 | 15.90 | $28.15 | 233441 |
| 2022-10-10 | 16.73 | $27.91 | 146908 |
| 2022-10-07 | 17.16 | $27.48 | 183062 |
| 2022-10-06 | 17.38 | $27.66 | 121067 |
| 2022-10-05 | 17.76 | $27.85 | 154637 |
| 2022-10-04 | 18.37 | $28.56 | 209335 |
| 2022-10-03 | 19.00 | $27.40 | 275353 |
| 2022-09-30 | 18.78 | $27.33 | 368637 |
| 2022-09-29 | 18.56 | $27.27 | 175933 |
| 2022-09-28 | 18.18 | $27.86 | 174570 |
| 2022-09-27 | 18.01 | $27.52 | 195210 |
| 2022-09-26 | 17.84 | $28.43 | 224842 |
| 2022-09-23 | 18.03 | $28.41 | 172051 |
| 2022-09-22 | 17.99 | $28.57 | 232285 |
| 2022-09-21 | 17.95 | $28.51 | 206703 |
| 2022-09-20 | 18.11 | $28.54 | 225131 |
| 2022-09-19 | 17.67 | $28.59 | 235978 |
| 2022-09-16 | 17.20 | $28.17 | 620852 |
| 2022-09-15 | 16.47 | $27.90 | 220237 |
| 2022-09-14 | 15.71 | $28.34 | 190248 |
| 2022-09-13 | 15.08 | $28.52 | 192625 |
| 2022-09-12 | 14.59 | $30.01 | 201076 |
| 2022-09-09 | 14.66 | $29.61 | 142767 |
| 2022-09-08 | 14.17 | $29.13 | 159562 |
| 2022-09-07 | 13.39 | $29.56 | 197440 |
| 2022-09-06 | 12.57 | $28.74 | 265296 |
| 2022-09-02 | 11.26 | $29.03 | 171121 |
| 2022-09-01 | 10.10 | $30.02 | 228251 |
| 2022-08-31 | 9.13 | $30.21 | 180967 |
| 2022-08-30 | 8.44 | $30.98 | 176291 |
| 2022-08-29 | 8.12 | $31.70 | 186441 |
| 2022-08-26 | 8.12 | $32.07 | 189050 |
| 2022-08-25 | 8.46 | $32.83 | 210906 |
| 2022-08-24 | 8.81 | $32.12 | 126995 |
| 2022-08-23 | 8.39 | $32.10 | 158213 |
| 2022-08-22 | 7.85 | $32.08 | 147115 |
| 2022-08-19 | 7.32 | $33.02 | 128718 |
| 2022-08-18 | 7.38 | $33.82 | 185332 |
| 2022-08-17 | 7.73 | $33.66 | 147892 |
| 2022-08-16 | 8.11 | $34.15 | 135308 |
| 2022-08-15 | 8.22 | $33.94 | 160842 |
| 2022-08-12 | 8.59 | $33.90 | 151750 |
| 2022-08-11 | 9.04 | $33.32 | 93243 |
| 2022-08-10 | 9.14 | $33.01 | 186163 |
| 2022-08-09 | 9.62 | $32.50 | 192656 |
| 2022-08-08 | 10.12 | $33.75 | 251623 |
| 2022-08-05 | 10.05 | $33.21 | 268755 |
| 2022-08-04 | 10.41 | $32.95 | 287256 |
| 2022-08-03 | 10.76 | $32.42 | 266905 |
| 2022-08-02 | 10.77 | $32.72 | 147828 |
| 2022-08-01 | 11.13 | $33.14 | 157780 |
| 2022-07-29 | 11.49 | $32.64 | 196616 |
| 2022-07-28 | 12.00 | $33.21 | 148281 |
| 2022-07-27 | 12.48 | $32.75 | 180037 |
| 2022-07-26 | 13.08 | $32.50 | 105028 |
| 2022-07-25 | 13.56 | $32.84 | 105213 |
| 2022-07-22 | 14.27 | $32.81 | 133472 |
| 2022-07-21 | 15.02 | $32.83 | 163468 |
| 2022-07-20 | 15.79 | $33.39 | 257536 |
| 2022-07-19 | 16.21 | $33.52 | 250340 |
| 2022-07-18 | 16.64 | $33.06 | 242110 |
| 2022-07-15 | 17.50 | $32.98 | 195303 |
| 2022-07-14 | 18.14 | $32.38 | 128636 |
| 2022-07-13 | 18.17 | $32.27 | 217612 |
| 2022-07-12 | 18.29 | $32.39 | 138467 |
| 2022-07-11 | 18.56 | $32.25 | 172067 |
| 2022-07-08 | 18.41 | $31.96 | 193508 |
| 2022-07-07 | 18.45 | $32.23 | 175341 |
| 2022-07-06 | 18.43 | $31.98 | 235957 |
| 2022-07-05 | 18.41 | $32.61 | 305511 |
| 2022-07-01 | 18.39 | $32.23 | 227051 |
| 2022-06-30 | 18.62 | $32.01 | 389868 |
| 2022-06-29 | 18.47 | $31.03 | 427751 |
| 2022-06-28 | 18.15 | $30.92 | 381565 |
| 2022-06-27 | 18.00 | $32.42 | 162945 |
| 2022-06-24 | 18.58 | $32.49 | 538630 |
| 2022-06-23 | 19.22 | $32.45 | 226375 |
| 2022-06-22 | 19.31 | $31.80 | 289955 |
| 2022-06-21 | 19.12 | $31.38 | 128940 |
| 2022-06-17 | 18.40 | $30.78 | 548162 |
| 2022-06-16 | 17.30 | $30.35 | 221993 |
| 2022-06-15 | 16.15 | $31.62 | 166731 |
| 2022-06-14 | 15.39 | $31.06 | 223478 |
| 2022-06-13 | 14.29 | $31.62 | 141983 |
| 2022-06-10 | 13.42 | $32.82 | 132893 |
| 2022-06-09 | 12.90 | $32.62 | 131826 |
| 2022-06-08 | 12.54 | $33.14 | 179113 |
| 2022-06-07 | 12.22 | $33.62 | 152756 |
| 2022-06-06 | 12.27 | $33.88 | 214621 |
| 2022-06-03 | 12.40 | $33.54 | 143282 |
| 2022-06-02 | 12.52 | $33.90 | 124027 |
| 2022-06-01 | 12.58 | $33.22 | 129447 |
| 2022-05-31 | 12.60 | $33.86 | 182232 |
| 2022-05-27 | 13.20 | $34.52 | 201920 |
| 2022-05-26 | 13.82 | $33.83 | 163163 |
| 2022-05-25 | 14.30 | $33.07 | 225856 |
| 2022-05-24 | 14.07 | $32.39 | 157836 |
| 2022-05-23 | 13.26 | $32.02 | 290810 |
| 2022-05-20 | 12.34 | $31.48 | 520753 |
| 2022-05-19 | 11.37 | $32.82 | 343528 |
| 2022-05-18 | 10.85 | $33.30 | 343848 |
| 2022-05-17 | 11.09 | $34.33 | 159980 |
| 2022-05-16 | 11.63 | $33.74 | 168620 |
| 2022-05-13 | 12.03 | $33.90 | 194733 |
| 2022-05-12 | 12.52 | $33.37 | 277936 |
| 2022-05-11 | 12.60 | $32.04 | 196718 |
| 2022-05-10 | 12.67 | $32.87 | 209291 |
| 2022-05-09 | 13.04 | $33.89 | 260731 |
| 2022-05-06 | 13.42 | $32.26 | 332050 |
| 2022-05-05 | 12.69 | $33.02 | 408681 |
| 2022-05-04 | 11.97 | $33.16 | 214731 |
| 2022-05-03 | 11.64 | $32.67 | 156011 |
| 2022-05-02 | 11.07 | $33.06 | 165012 |
| 2022-04-29 | 10.53 | $33.10 | 238501 |
| 2022-04-28 | 10.27 | $33.52 | 160852 |
| 2022-04-27 | 10.09 | $33.37 | 172391 |
| 2022-04-26 | 9.91 | $33.30 | 200518 |
| 2022-04-25 | 9.88 | $34.31 | 178028 |
| 2022-04-22 | 9.84 | $33.43 | 178350 |
| 2022-04-21 | 10.27 | $33.77 | 134478 |
| 2022-04-20 | 10.65 | $33.99 | 162375 |
| 2022-04-19 | 10.92 | $34.01 | 155055 |
| 2022-04-18 | 11.17 | $33.40 | 159083 |
| 2022-04-14 | 11.44 | $33.98 | 175673 |
| 2022-04-13 | 11.99 | $33.51 | 172787 |
| 2022-04-12 | 12.21 | $33.67 | 170506 |
| 2022-04-11 | 12.44 | $32.94 | 147695 |
| 2022-04-08 | 12.17 | $32.96 | 182601 |
| 2022-04-07 | 12.03 | $33.49 | 235472 |
| 2022-04-06 | 11.87 | $33.21 | 231591 |
| 2022-04-05 | 11.69 | $33.12 | 203783 |
| 2022-04-04 | 11.70 | $33.66 | 146963 |
| 2022-04-01 | 11.62 | $33.33 | 181566 |
| 2022-03-31 | 11.31 | $32.62 | 176682 |
| 2022-03-30 | 11.20 | $33.41 | 139222 |
| 2022-03-29 | 11.36 | $33.82 | 233576 |
| 2022-03-28 | 11.57 | $32.97 | 179141 |
| 2022-03-25 | 11.32 | $33.24 | 150868 |
| 2022-03-24 | 11.26 | $33.16 | 161577 |
| 2022-03-23 | 11.20 | $33.20 | 108845 |
| 2022-03-22 | 11.43 | $33.95 | 139443 |
| 2022-03-21 | 11.99 | $34.24 | 176448 |
| 2022-03-18 | 12.41 | $34.86 | 720005 |
| 2022-03-17 | 13.06 | $34.30 | 181657 |
| 2022-03-16 | 13.44 | $33.50 | 239077 |
| 2022-03-15 | 13.28 | $33.08 | 166502 |
| 2022-03-14 | 12.80 | $32.45 | 167410 |
| 2022-03-11 | 12.03 | $32.16 | 190425 |
| 2022-03-10 | 11.24 | $32.76 | 179798 |
| 2022-03-09 | 10.57 | $33.46 | 178283 |
| 2022-03-08 | 10.34 | $33.14 | 182766 |
| 2022-03-07 | 10.11 | $34.59 | 183930 |
| 2022-03-04 | 10.47 | $34.70 | 167011 |
| 2022-03-03 | 10.66 | $34.59 | 675291 |
| 2022-03-02 | 10.99 | $34.98 | 122815 |
| 2022-03-01 | 11.24 | $34.14 | 228750 |
| 2022-02-28 | 11.51 | $35.23 | 260128 |
| 2022-02-25 | 11.95 | $34.88 | 200443 |
| 2022-02-24 | 12.20 | $33.82 | 314852 |
| 2022-02-23 | 11.83 | $33.70 | 165582 |
| 2022-02-22 | 12.20 | $33.90 | 236143 |
| 2022-02-18 | 12.70 | $35.11 | 557635 |
| 2022-02-17 | 13.13 | $34.59 | 205005 |
| 2022-02-16 | 13.68 | $34.02 | 304913 |
| 2022-02-15 | 14.02 | $33.85 | 142753 |
| 2022-02-14 | 14.52 | $33.38 | 223231 |
| 2022-02-11 | 15.04 | $33.50 | 270522 |
| 2022-02-10 | 14.96 | $32.90 | 295068 |
| 2022-02-09 | 14.65 | $33.32 | 199430 |
| 2022-02-08 | 14.54 | $33.54 | 188401 |
| 2022-02-07 | 14.22 | $32.86 | 217210 |
| 2022-02-04 | 13.99 | $33.47 | 476815 |
| 2022-02-03 | 13.89 | $34.86 | 391870 |
| 2022-02-02 | 14.58 | $34.92 | 275371 |
| 2022-02-01 | 15.30 | $35.09 | 203800 |
| 2022-01-31 | 15.79 | $34.66 | 275382 |
| 2022-01-28 | 16.05 | $34.13 | 397377 |
| 2022-01-27 | 15.83 | $33.82 | 378515 |
| 2022-01-26 | 15.39 | $33.31 | 316193 |
| 2022-01-25 | 14.93 | $33.89 | 233775 |
| 2022-01-24 | 14.12 | $34.09 | 339973 |
| 2022-01-21 | 13.47 | $33.63 | 283911 |
| 2022-01-20 | 12.73 | $33.42 | 246570 |
| 2022-01-19 | 12.01 | $34.05 | 205106 |
| 2022-01-18 | 11.49 | $34.50 | 274401 |
| 2022-01-14 | 11.11 | $35.82 | 298527 |
| 2022-01-13 | 11.19 | $35.96 | 137513 |
| 2022-01-12 | 11.61 | $36.98 | 235857 |
| 2022-01-11 | 12.21 | $36.48 | 157461 |
| 2022-01-10 | 12.25 | $36.63 | 150432 |
| 2022-01-07 | 12.30 | $36.67 | 152616 |
| 2022-01-06 | 12.75 | $37.08 | 122842 |
| 2022-01-05 | 13.34 | $37.17 | 238328 |
| 2022-01-04 | 13.93 | $38.24 | 162785 |
| 2022-01-03 | 13.83 | $38.46 | 152118 |
| 2021-12-31 | 13.84 | $38.28 | 97996 |
| 2021-12-30 | 13.89 | $38.33 | 109128 |
| 2021-12-29 | 13.80 | $38.58 | 119548 |
| 2021-12-28 | 13.82 | $38.09 | 112660 |
| 2021-12-27 | 14.01 | $38.06 | 106771 |
| 2021-12-23 | 14.28 | $37.46 | 106658 |
| 2021-12-22 | 14.73 | $37.52 | 210222 |
| 2021-12-21 | 15.24 | $37.26 | 291798 |
| 2021-12-20 | 15.94 | $35.51 | 351308 |
| 2021-12-17 | 16.03 | $36.01 | 2.0M |
| 2021-12-16 | 16.32 | $35.64 | 664652 |
| 2021-12-15 | 16.19 | $35.90 | 268655 |
| 2021-12-14 | 16.23 | $35.58 | 177683 |
| 2021-12-13 | 16.41 | $36.33 | 171230 |
| 2021-12-10 | 16.77 | $36.30 | 124430 |
| 2021-12-09 | 17.27 | $36.26 | 130527 |
| 2021-12-08 | 17.82 | $36.93 | 186058 |
| 2021-12-07 | 18.64 | $37.22 | 172492 |
| 2021-12-06 | 19.59 | $37.10 | 208857 |
| 2021-12-03 | 20.46 | $36.02 | 280436 |
| 2021-12-02 | 20.98 | $35.53 | 264968 |
| 2021-12-01 | 21.23 | $34.28 | 276525 |
| 2021-11-30 | 21.49 | $34.68 | 355355 |
| 2021-11-29 | 21.33 | $35.53 | 231350 |
| 2021-11-26 | 21.69 | $36.50 | 192298 |
| 2021-11-24 | 22.09 | $37.22 | 173500 |
| 2021-11-23 | 22.88 | $37.27 | 427236 |
| 2021-11-22 | 23.71 | $39.78 | 171882 |
| 2021-11-19 | 23.91 | $38.60 | 153265 |
| 2021-11-18 | 24.63 | $38.69 | 272072 |
| 2021-11-17 | 25.40 | $39.45 | 200347 |
| 2021-11-16 | 25.47 | $40.47 | 171955 |
| 2021-11-15 | 24.87 | $40.53 | 157373 |
| 2021-11-12 | 24.23 | $40.59 | 162337 |
| 2021-11-11 | 23.26 | $41.12 | 115945 |
| 2021-11-10 | 22.36 | $40.62 | 236112 |
| 2021-11-09 | 21.19 | $40.72 | 255517 |
| 2021-11-08 | 20.07 | $40.56 | 132625 |
| 2021-11-05 | 18.99 | $39.96 | 188026 |
| 2021-11-04 | 18.01 | $38.63 | 144285 |
| 2021-11-03 | 17.24 | $39.13 | 151881 |
| 2021-11-02 | 16.46 | $38.29 | 117776 |
| 2021-11-01 | 15.88 | $38.22 | 191602 |
| 2021-10-29 | 15.36 | $36.96 | 370407 |
| 2021-10-28 | 15.36 | $36.69 | 102462 |
| 2021-10-27 | 15.55 | $35.65 | 143986 |
| 2021-10-26 | 15.95 | $36.31 | 208663 |
| 2021-10-25 | 15.82 | $36.65 | 128478 |
| 2021-10-22 | 15.96 | $36.22 | 131120 |
| 2021-10-21 | 16.32 | $35.34 | 251498 |
| 2021-10-20 | 17.14 | $35.04 | 150122 |
| 2021-10-19 | 18.02 | $34.43 | 209481 |
| 2021-10-18 | 18.96 | $35.42 | 340953 |
| 2021-10-15 | 18.87 | $35.98 | 242696 |
| 2021-10-14 | 18.50 | $35.91 | 220630 |
| 2021-10-13 | 18.43 | $35.35 | 134015 |
| 2021-10-12 | 18.66 | $35.34 | 123661 |
| 2021-10-11 | 18.77 | $35.26 | 239312 |
| 2021-10-08 | 18.76 | $35.29 | 98873 |
| 2021-10-07 | 18.84 | $35.14 | 245961 |
| 2021-10-06 | 19.01 | $34.23 | 172667 |
| 2021-10-05 | 19.73 | $34.51 | 181412 |
| 2021-10-04 | 20.21 | $34.49 | 136477 |
| 2021-10-01 | 20.95 | $34.26 | 299186 |
| 2021-09-30 | 21.75 | $34.40 | 194292 |
| 2021-09-29 | 22.08 | $35.26 | 136245 |
| 2021-09-28 | 21.91 | $35.07 | 265522 |
| 2021-09-27 | 21.73 | $34.86 | 289450 |
| 2021-09-24 | 21.66 | $33.71 | 345281 |
| 2021-09-23 | 21.91 | $34.22 | 329842 |
| 2021-09-22 | 22.17 | $33.86 | 295597 |
| 2021-09-21 | 22.58 | $33.35 | 219851 |
| 2021-09-20 | 23.46 | $33.11 | 294405 |
| 2021-09-17 | 24.01 | $33.36 | 671277 |
| 2021-09-16 | 24.51 | $32.72 | 258070 |
| 2021-09-15 | 25.29 | $32.81 | 244422 |
| 2021-09-14 | 26.17 | $31.97 | 259022 |
| 2021-09-13 | 27.41 | $32.16 | 314281 |
| 2021-09-10 | 28.52 | $31.58 | 181277 |
| 2021-09-09 | 29.74 | $31.85 | 210288 |
| 2021-09-08 | 30.89 | $32.28 | 225375 |
| 2021-09-07 | 32.11 | $31.92 | 286691 |
| 2021-09-03 | 33.29 | $32.48 | 233902 |
| 2021-09-02 | 34.33 | $32.69 | 176338 |
| 2021-09-01 | 35.22 | $33.10 | 274028 |
| 2021-08-31 | 36.13 | $33.34 | 195458 |
| 2021-08-30 | 36.78 | $34.02 | 187520 |
| 2021-08-27 | 37.38 | $34.01 | 389631 |
| 2021-08-26 | 38.01 | $32.88 | 201662 |
| 2021-08-25 | 38.70 | $33.92 | 462993 |
| 2021-08-24 | 38.93 | $34.37 | 325802 |
| 2021-08-23 | 39.28 | $34.30 | 235572 |
| 2021-08-20 | 39.67 | $34.49 | 205427 |
| 2021-08-19 | 40.09 | $33.97 | 248415 |
| 2021-08-18 | 40.66 | $34.23 | 212378 |
| 2021-08-17 | 40.97 | $34.09 | 138766 |
| 2021-08-16 | 41.35 | $34.43 | 212287 |
| 2021-08-13 | 41.76 | $34.58 | 78908 |
| 2021-08-12 | 41.63 | $35.13 | 125706 |
| 2021-08-11 | 41.31 | $35.51 | 179821 |
| 2021-08-10 | 40.97 | $34.75 | 169212 |
| 2021-08-09 | 40.67 | $34.65 | 107420 |
| 2021-08-06 | 40.40 | $34.55 | 150998 |
| 2021-08-05 | 40.13 | $34.26 | 286948 |
| 2021-08-04 | 39.86 | $33.33 | 217806 |
| 2021-08-03 | 39.56 | $35.32 | 282277 |
| 2021-08-02 | 38.91 | $34.72 | 166396 |
| 2021-07-30 | 38.10 | $34.65 | 218745 |
| 2021-07-29 | 37.26 | $34.92 | 162933 |
| 2021-07-28 | 36.38 | $34.78 | 272147 |
| 2021-07-27 | 35.32 | $35.26 | 165392 |
| 2021-07-26 | 34.06 | $35.60 | 135643 |
| 2021-07-23 | 32.63 | $35.94 | 114007 |
| 2021-07-22 | 31.15 | $35.14 | 202998 |
| 2021-07-21 | 29.61 | $35.46 | 126403 |
| 2021-07-20 | 27.75 | $36.04 | 289436 |
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